1580803200000|2020-02-04 08:00:00|4052.57|4052.57|4059.08|4059.08|4060.61|4060.61|4041.36|4041.36|0
1580806800000|2020-02-04 09:00:00|4058.08|4058.08|4038.69|4038.69|4058.8|4058.8|4037.98|4037.98|0
1580810400000|2020-02-04 10:00:00|4039.68|4039.68|4042.84|4042.84|4045.38|4045.38|4036.11|4036.11|0
1580814000000|2020-02-04 11:00:00|4043.84|4043.84|4045.17|4045.17|4054.49|4054.49|4043.84|4043.84|0
1580817600000|2020-02-04 12:00:00|4045.37|4045.37|4052.91|4052.91|4055.46|4055.46|4043.24|4043.24|0
1580821200000|2020-02-04 13:00:00|4052.71|4052.71|4052.47|4052.47|4052.71|4052.71|4045.34|4045.34|0
1580824800000|2020-02-04 14:00:00|4052.64|4052.64|4061.37|4061.37|4063.8|4063.8|4048.44|4048.44|0
1580828400000|2020-02-04 15:00:00|4061.48|4061.48|4048.53|4048.53|4061.6|4061.6|4046.53|4046.53|0
1580832000000|2020-02-04 16:00:00|4048.7|4048.7|4047.61|4047.61|4051.08|4051.08|4046.15|4046.15|0
1580889600000|2020-02-05 08:00:00|4021.6|4021.6|4043.85|4043.85|4046.8|4046.8|4017.73|4017.73|0
1580893200000|2020-02-05 09:00:00|4043.64|4043.64|4064.11|4064.11|4068|4068|4041.02|4041.02|0
1580896800000|2020-02-05 10:00:00|4063.64|4063.64|4051.18|4051.18|4063.64|4063.64|4050.05|4050.05|0
1580900400000|2020-02-05 11:00:00|4050.72|4050.72|4050.17|4050.17|4058.15|4058.15|4045.89|4045.89|0
1580904000000|2020-02-05 12:00:00|4049.5|4049.5|4049.63|4049.63|4064.1|4064.1|4049.04|4049.04|0
1580907600000|2020-02-05 13:00:00|4049.16|4049.16|4044.14|4044.14|4055.66|4055.66|4044.14|4044.14|0
1580911200000|2020-02-05 14:00:00|4044.37|4044.37|4029.87|4029.87|4044.45|4044.45|4022.28|4022.28|0
1580914800000|2020-02-05 15:00:00|4030.1|4030.1|4018.18|4018.18|4032.36|4032.36|4014.22|4014.22|0
1580918400000|2020-02-05 16:00:00|4018.39|4018.39|4008.06|4008.06|4018.75|4018.75|4008.03|4008.03|0
1580976000000|2020-02-06 08:00:00|4039.1|4039.1|4047.83|4047.83|4053.65|4053.65|4029.74|4029.74|0
1580979600000|2020-02-06 09:00:00|4047.94|4047.94|4054.66|4054.66|4059.36|4059.36|4038.8|4038.8|0
1580983200000|2020-02-06 10:00:00|4053.67|4053.67|4064.61|4064.61|4068.84|4068.84|4052.11|4052.11|0
1580986800000|2020-02-06 11:00:00|4065.6|4065.6|4077.47|4077.47|4084.85|4084.85|4064.64|4064.64|0
1580990400000|2020-02-06 12:00:00|4077.01|4077.01|4082.22|4082.22|4091.53|4091.53|4075.45|4075.45|0
1580994000000|2020-02-06 13:00:00|4083.22|4083.22|4083.85|4083.85|4085.48|4085.48|4075.66|4075.66|0
1580997600000|2020-02-06 14:00:00|4084.08|4084.08|4077.35|4077.35|4087.44|4087.44|4068.14|4068.14|0
1581001200000|2020-02-06 15:00:00|4078.05|4078.05|4079.51|4079.51|4084.79|4084.79|4077.68|4077.68|0
1581004800000|2020-02-06 16:00:00|4079.4|4079.4|4086.38|4086.38|4088.36|4088.36|4079.23|4079.23|0
1581062400000|2020-02-07 08:00:00|4062.04|4062.04|4067.67|4067.67|4077.82|4077.82|4051.41|4051.41|0
1581066000000|2020-02-07 09:00:00|4067.78|4067.78|4078.89|4078.89|4083.75|4083.75|4065.75|4065.75|0
1581069600000|2020-02-07 10:00:00|4078.78|4078.78|4071.08|4071.08|4080.06|4080.06|4066.22|4066.22|0
1581073200000|2020-02-07 11:00:00|4070.92|4070.92|4069.57|4069.57|4071.92|4071.92|4063.9|4063.9|0
1581076800000|2020-02-07 12:00:00|4068.77|4068.77|4080.72|4080.72|4080.72|4080.72|4068.63|4068.63|0
1581080400000|2020-02-07 13:00:00|4081.71|4081.71|4077.56|4077.56|4086.2|4086.2|4073.79|4073.79|0
1581084000000|2020-02-07 14:00:00|4077.68|4077.68|4072.5|4072.5|4080.99|4080.99|4065.71|4065.71|0
1581087600000|2020-02-07 15:00:00|4072.62|4072.62|4079.61|4079.61|4080.36|4080.36|4068.44|4068.44|0
1581091200000|2020-02-07 16:00:00|4078.62|4078.62|4075.65|4075.65|4079.97|4079.97|4074.73|4074.73|0
1581321600000|2020-02-10 08:00:00|4056.67|4056.67|4067.2|4067.2|4071.48|4071.48|4045.45|4045.45|0
1581325200000|2020-02-10 09:00:00|4067.31|4067.31|4062.49|4062.49|4067.64|4067.64|4056.92|4056.92|0
1581328800000|2020-02-10 10:00:00|4061.5|4061.5|4072.92|4072.92|4075.29|4075.29|4056.82|4056.82|0
1581332400000|2020-02-10 11:00:00|4073.92|4073.92|4087.87|4087.87|4090.86|4090.86|4072.39|4072.39|0
1581336000000|2020-02-10 12:00:00|4088.87|4088.87|4085.27|4085.27|4092.24|4092.24|4083.35|4083.35|0
1581339600000|2020-02-10 13:00:00|4084.82|4084.82|4091.06|4091.06|4095.64|4095.64|4079.46|4079.46|0
1581343200000|2020-02-10 14:00:00|4091.17|4091.17|4108.4|4108.4|4109.39|4109.39|4088.39|4088.39|0
1581346800000|2020-02-10 15:00:00|4108.16|4108.16|4083.9|4083.9|4110.15|4110.15|4083.55|4083.55|0
1581350400000|2020-02-10 16:00:00|4084.13|4084.13|4091.35|4091.35|4091.94|4091.94|4080.68|4080.68|0
1581408000000|2020-02-11 08:00:00|4109.86|4109.86|4100.21|4100.21|4117.56|4117.56|4098.76|4098.76|0
1581411600000|2020-02-11 09:00:00|4099.98|4099.98|4105.02|4105.02|4108.92|4108.92|4089.48|4089.48|0
1581415200000|2020-02-11 10:00:00|4105.95|4105.95|4116|4116|4119.84|4119.84|4101.53|4101.53|0
1581418800000|2020-02-11 11:00:00|4116.16|4116.16|4136.84|4136.84|4138.05|4138.05|4111.34|4111.34|0
1581422400000|2020-02-11 12:00:00|4135.22|4135.22|4127.66|4127.66|4139.31|4139.31|4126.67|4126.67|0
1581426000000|2020-02-11 13:00:00|4127.2|4127.2|4112.76|4112.76|4127.43|4127.43|4111.73|4111.73|0
1581429600000|2020-02-11 14:00:00|4112.87|4112.87|4119.41|4119.41|4119.41|4119.41|4104.86|4104.86|0
1581433200000|2020-02-11 15:00:00|4120.4|4120.4|4080.59|4080.59|4122.69|4122.69|4076.93|4076.93|0
1581436800000|2020-02-11 16:00:00|4080.71|4080.71|4076.49|4076.49|4092.61|4092.61|4072.16|4072.16|0
1581494400000|2020-02-12 08:00:00|4047.71|4047.71|4037.45|4037.45|4060.27|4060.27|4035.84|4035.84|0
1581498000000|2020-02-12 09:00:00|4037.28|4037.28|4052.71|4052.71|4058.86|4058.86|4033.38|4033.38|0
1581501600000|2020-02-12 10:00:00|4052.91|4052.91|4069.74|4069.74|4083.03|4083.03|4049.74|4049.74|0
1581505200000|2020-02-12 11:00:00|4069.85|4069.85|4084.89|4084.89|4087.62|4087.62|4069.85|4069.85|0
1581508800000|2020-02-12 12:00:00|4086.74|4086.74|4070.33|4070.33|4091.73|4091.73|4065.99|4065.99|0
1581512400000|2020-02-12 13:00:00|4070.21|4070.21|4069.95|4069.95|4073.26|4073.26|4066.1|4066.1|0
1581516000000|2020-02-12 14:00:00|4069.72|4069.72|4075.2|4075.2|4077.18|4077.18|4062.48|4062.48|0
1581519600000|2020-02-12 15:00:00|4075.31|4075.31|4095.4|4095.4|4098.65|4098.65|4075.31|4075.31|0
1581523200000|2020-02-12 16:00:00|4095.87|4095.87|4102.58|4102.58|4109.16|4109.16|4095.63|4095.63|0
1581580800000|2020-02-13 08:00:00|4059.41|4059.41|4050.87|4050.87|4062.99|4062.99|4045.3|4045.3|0
1581584400000|2020-02-13 09:00:00|4050.7|4050.7|4033.32|4033.32|4051.15|4051.15|4029.53|4029.53|0
1581588000000|2020-02-13 10:00:00|4033.79|4033.79|4016.09|4016.09|4039.06|4039.06|4016.09|4016.09|0
1581591600000|2020-02-13 11:00:00|4015.92|4015.92|4021.33|4021.33|4025.29|4025.29|4001.41|4001.41|0
1581595200000|2020-02-13 12:00:00|4020.19|4020.19|4031.3|4031.3|4031.3|4031.3|4017.85|4017.85|0
1581598800000|2020-02-13 13:00:00|4031.53|4031.53|4020.34|4020.34|4034.22|4034.22|4019.53|4019.53|0
1581602400000|2020-02-13 14:00:00|4020.1|4020.1|4034.45|4034.45|4037.91|4037.91|4013.67|4013.67|0
1581606000000|2020-02-13 15:00:00|4034.28|4034.28|4038.61|4038.61|4039.6|4039.6|4028.16|4028.16|0
1581609600000|2020-02-13 16:00:00|4038.84|4038.84|4029.76|4029.76|4039.64|4039.64|4029.42|4029.42|0
1581667200000|2020-02-14 08:00:00|4036.43|4036.43|4057.05|4057.05|4067.03|4067.03|4036.43|4036.43|0
1581670800000|2020-02-14 09:00:00|4055.94|4055.94|4062.47|4062.47|4075.68|4075.68|4053.36|4053.36|0
1581674400000|2020-02-14 10:00:00|4062.24|4062.24|4075.23|4075.23|4084.4|4084.4|4061.96|4061.96|0
1581678000000|2020-02-14 11:00:00|4075|4075|4081.89|4081.89|4086|4086|4068.9|4068.9|0
1581681600000|2020-02-14 12:00:00|4088.83|4088.83|4099.8|4099.8|4101.43|4101.43|4072.05|4072.05|0
1581685200000|2020-02-14 13:00:00|4100.08|4100.08|4091.65|4091.65|4107.62|4107.62|4090.99|4090.99|0
1581688800000|2020-02-14 14:00:00|4091.42|4091.42|4073.38|4073.38|4093.34|4093.34|4072.43|4072.43|0
1581692400000|2020-02-14 15:00:00|4073.21|4073.21|4073.87|4073.87|4082.19|4082.19|4072.98|4072.98|0
1581696000000|2020-02-14 16:00:00|4074.86|4074.86|4077.78|4077.78|4083.41|4083.41|4074.86|4074.86|0
1581926400000|2020-02-17 08:00:00|4099.27|4099.27|4092.86|4092.86|4107.76|4107.76|4090.84|4090.84|0
1581930000000|2020-02-17 09:00:00|4092.75|4092.75|4088.53|4088.53|4093.6|4093.6|4083.85|4083.85|0
1581933600000|2020-02-17 10:00:00|4088.64|4088.64|4094.33|4094.33|4098.46|4098.46|4088.62|4088.62|0
1581937200000|2020-02-17 11:00:00|4095.32|4095.32|4107.6|4107.6|4107.6|4107.6|4095.32|4095.32|0
1581940800000|2020-02-17 12:00:00|4109.58|4109.58|4103.28|4103.28|4109.58|4109.58|4099.91|4099.91|0
1581944400000|2020-02-17 13:00:00|4103.4|4103.4|4103.12|4103.12|4108.71|4108.71|4100.52|4100.52|0
1581948000000|2020-02-17 14:00:00|4103.24|4103.24|4093.88|4093.88|4104.66|4104.66|4093.67|4093.67|0
1581951600000|2020-02-17 15:00:00|4093.71|4093.71|4104.94|4104.94|4105.93|4105.93|4092.72|4092.72|0
1581955200000|2020-02-17 16:00:00|4105.05|4105.05|4098.53|4098.53|4105.05|4105.05|4097.32|4097.32|0
1582012800000|2020-02-18 08:00:00|4095.14|4095.14|4115.32|4115.32|4117.66|4117.66|4088.76|4088.76|0
1582016400000|2020-02-18 09:00:00|4114.91|4114.91|4104.18|4104.18|4115.63|4115.63|4092.99|4092.99|0
1582020000000|2020-02-18 10:00:00|4104.06|4104.06|4088.85|4088.85|4104.06|4104.06|4087.9|4087.9|0
1582023600000|2020-02-18 11:00:00|4088.38|4088.38|4071.09|4071.09|4088.38|4088.38|4070.04|4070.04|0
1582027200000|2020-02-18 12:00:00|4072.25|4072.25|4072.03|4072.03|4081.67|4081.67|4069.05|4069.05|0
1582030800000|2020-02-18 13:00:00|4072.26|4072.26|4086.52|4086.52|4087.11|4087.11|4072.26|4072.26|0
1582034400000|2020-02-18 14:00:00|4087.52|4087.52|4083.89|4083.89|4090.89|4090.89|4082.86|4082.86|0
1582038000000|2020-02-18 15:00:00|4084|4084|4069.4|4069.4|4084|4084|4069.4|4069.4|0
1582041600000|2020-02-18 16:00:00|4069.12|4069.12|4058.64|4058.64|4069.2|4069.2|4058.64|4058.64|0
1582099200000|2020-02-19 08:00:00|4077.22|4077.22|4069.79|4069.79|4086.41|4086.41|4068.42|4068.42|0
1582102800000|2020-02-19 09:00:00|4070.78|4070.78|4065.06|4065.06|4074.87|4074.87|4062.87|4062.87|0
1582106400000|2020-02-19 10:00:00|4064.82|4064.82|4075.25|4075.25|4076.41|4076.41|4062.24|4062.24|0
1582110000000|2020-02-19 11:00:00|4075.08|4075.08|4078.68|4078.68|4082.5|4082.5|4073.76|4073.76|0
1582113600000|2020-02-19 12:00:00|4078.91|4078.91|4080.76|4080.76|4080.92|4080.92|4069.59|4069.59|0
1582117200000|2020-02-19 13:00:00|4080.29|4080.29|4085.27|4085.27|4087.48|4087.48|4080.29|4080.29|0
1582120800000|2020-02-19 14:00:00|4085.51|4085.51|4085.63|4085.63|4091.27|4091.27|4084.37|4084.37|0
1582124400000|2020-02-19 15:00:00|4085.87|4085.87|4092|4092|4092.21|4092.21|4074.4|4074.4|0
1582128000000|2020-02-19 16:00:00|4091.77|4091.77|4088.86|4088.86|4094.87|4094.87|4087.99|4087.99|0
1582185600000|2020-02-20 08:00:00|4110.31|4110.31|4105.6|4105.6|4114.8|4114.8|4103.82|4103.82|0
1582189200000|2020-02-20 09:00:00|4105.39|4105.39|4116.92|4116.92|4119.16|4119.16|4089.88|4089.88|0
1582192800000|2020-02-20 10:00:00|4116.69|4116.69|4113.59|4113.59|4120.38|4120.38|4104.86|4104.86|0
1582196400000|2020-02-20 11:00:00|4113.39|4113.39|4106.65|4106.65|4115.83|4115.83|4105.66|4105.66|0
1582200000000|2020-02-20 12:00:00|4108.27|4108.27|4103.89|4103.89|4118.05|4118.05|4103.31|4103.31|0
1582203600000|2020-02-20 13:00:00|4103.65|4103.65|4088.84|4088.84|4107.74|4107.74|4087.87|4087.87|0
1582207200000|2020-02-20 14:00:00|4087.85|4087.85|4092.09|4092.09|4093.54|4093.54|4086.86|4086.86|0
1582210800000|2020-02-20 15:00:00|4092.3|4092.3|4100.78|4100.78|4102.43|4102.43|4091.93|4091.93|0
1582214400000|2020-02-20 16:00:00|4100.55|4100.55|4086.74|4086.74|4101.13|4101.13|4085.67|4085.67|0
1582272000000|2020-02-21 08:00:00|4069.55|4069.55|4084.63|4084.63|4094.7|4094.7|4069.55|4069.55|0
1582275600000|2020-02-21 09:00:00|4084.86|4084.86|4081.48|4081.48|4089.02|4089.02|4077.31|4077.31|0
1582279200000|2020-02-21 10:00:00|4081.94|4081.94|4082.18|4082.18|4090.33|4090.33|4080.71|4080.71|0
1582282800000|2020-02-21 11:00:00|4082.41|4082.41|4086.06|4086.06|4089.66|4089.66|4081.54|4081.54|0
1582286400000|2020-02-21 12:00:00|4084.9|4084.9|4096.72|4096.72|4098.17|4098.17|4084.9|4084.9|0
1582290000000|2020-02-21 13:00:00|4097.71|4097.71|4091.38|4091.38|4099.79|4099.79|4091.38|4091.38|0
1582293600000|2020-02-21 14:00:00|4090.39|4090.39|4080.47|4080.47|4099.34|4099.34|4077.48|4077.48|0
1582297200000|2020-02-21 15:00:00|4080.36|4080.36|4065.83|4065.83|4081.05|4081.05|4060.21|4060.21|0
1582300800000|2020-02-21 16:00:00|4065.62|4065.62|4077.99|4077.99|4079.48|4079.48|4065.22|4065.22|0
1582531200000|2020-02-24 08:00:00|4014.75|4014.75|3993.61|3993.61|4014.75|4014.75|3990.77|3990.77|0
1582534800000|2020-02-24 09:00:00|3992.62|3992.62|3999.04|3999.04|3999.04|3999.04|3971.36|3971.36|0
1582538400000|2020-02-24 10:00:00|3998.05|3998.05|3976.71|3976.71|3998.05|3998.05|3976.71|3976.71|0
1582542000000|2020-02-24 11:00:00|3977.7|3977.7|3975.12|3975.12|3982.42|3982.42|3974.36|3974.36|0
1582545600000|2020-02-24 12:00:00|3974.92|3974.92|3987.97|3987.97|3995.23|3995.23|3974.92|3974.92|0
1582549200000|2020-02-24 13:00:00|3988.97|3988.97|3983.78|3983.78|3996.82|3996.82|3978.48|3978.48|0
1582552800000|2020-02-24 14:00:00|3983.55|3983.55|3984.79|3984.79|3985.42|3985.42|3966.55|3966.55|0
1582556400000|2020-02-24 15:00:00|3984.55|3984.55|3981.22|3981.22|3994.57|3994.57|3968.34|3968.34|0
1582560000000|2020-02-24 16:00:00|3981.1|3981.1|3976.98|3976.98|3982.49|3982.49|3972.2|3972.2|0
1582617600000|2020-02-25 08:00:00|4012.85|4012.85|3990.45|3990.45|4012.85|4012.85|3983.88|3983.88|0
1582621200000|2020-02-25 09:00:00|3990.28|3990.28|3968.7|3968.7|3992.69|3992.69|3961.86|3961.86|0
1582624800000|2020-02-25 10:00:00|3968.36|3968.36|3955.8|3955.8|3972.75|3972.75|3939.62|3939.62|0
1582628400000|2020-02-25 11:00:00|3955.57|3955.57|3955.54|3955.54|3970.38|3970.38|3948.86|3948.86|0
1582632000000|2020-02-25 12:00:00|3958.52|3958.52|3961.25|3961.25|3966.82|3966.82|3947.8|3947.8|0
1582635600000|2020-02-25 13:00:00|3960.55|3960.55|3944.76|3944.76|3965.32|3965.32|3943.35|3943.35|0
1582639200000|2020-02-25 14:00:00|3944.59|3944.59|3928.75|3928.75|3945.44|3945.44|3918.66|3918.66|0
1582642800000|2020-02-25 15:00:00|3927.75|3927.75|3897.73|3897.73|3931.15|3931.15|3893.03|3893.03|0
1582646400000|2020-02-25 16:00:00|3896.74|3896.74|3883.42|3883.42|3900.24|3900.24|3871.03|3871.03|0
1582704000000|2020-02-26 08:00:00|3860.19|3860.19|3838.15|3838.15|3871.18|3871.18|3834.49|3834.49|0
1582707600000|2020-02-26 09:00:00|3837.91|3837.91|3840.65|3840.65|3844.02|3844.02|3803.91|3803.91|0
1582711200000|2020-02-26 10:00:00|3841.47|3841.47|3832.41|3832.41|3857.87|3857.87|3832.18|3832.18|0
1582714800000|2020-02-26 11:00:00|3832.64|3832.64|3853.75|3853.75|3862.4|3862.4|3832.64|3832.64|0
1582718400000|2020-02-26 12:00:00|3853.34|3853.34|3841.46|3841.46|3854.9|3854.9|3837.35|3837.35|0
1582722000000|2020-02-26 13:00:00|3842.46|3842.46|3851.42|3851.42|3851.54|3851.54|3831.22|3831.22|0
1582725600000|2020-02-26 14:00:00|3851.31|3851.31|3849.94|3849.94|3880.83|3880.83|3844.55|3844.55|0
1582729200000|2020-02-26 15:00:00|3849.47|3849.47|3870.17|3870.17|3876.8|3876.8|3838.3|3838.3|0
1582732800000|2020-02-26 16:00:00|3869.97|3869.97|3884.54|3884.54|3887.32|3887.32|3866.5|3866.5|0
1582790400000|2020-02-27 08:00:00|3802.16|3802.16|3791.77|3791.77|3810.95|3810.95|3775.24|3775.24|0
1582794000000|2020-02-27 09:00:00|3790.78|3790.78|3788.1|3788.1|3802.12|3802.12|3783.63|3783.63|0
1582797600000|2020-02-27 10:00:00|3787.9|3787.9|3777.98|3777.98|3796.55|3796.55|3774.98|3774.98|0
1582801200000|2020-02-27 11:00:00|3778.39|3778.39|3776.25|3776.25|3793.76|3793.76|3768.91|3768.91|0
1582804800000|2020-02-27 12:00:00|3777|3777|3760.6|3760.6|3781.45|3781.45|3752.09|3752.09|0
1582808400000|2020-02-27 13:00:00|3759.61|3759.61|3733.28|3733.28|3760.71|3760.71|3726.46|3726.46|0
1582812000000|2020-02-27 14:00:00|3733.62|3733.62|3714.55|3714.55|3735.19|3735.19|3705.7|3705.7|0
1582815600000|2020-02-27 15:00:00|3714.19|3714.19|3736.13|3736.13|3736.13|3736.13|3686.72|3686.72|0
1582819200000|2020-02-27 16:00:00|3735.93|3735.93|3719.62|3719.62|3749.8|3749.8|3717.78|3717.78|0
1582876800000|2020-02-28 08:00:00|3603.56|3603.56|3576.93|3576.93|3627.47|3627.47|3570.95|3570.95|0
1582880400000|2020-02-28 09:00:00|3577.39|3577.39|3555.71|3555.71|3579.83|3579.83|3517.27|3517.27|0
1582884000000|2020-02-28 10:00:00|3555.47|3555.47|3635.29|3635.29|3640.38|3640.38|3552.28|3552.28|0
1582887600000|2020-02-28 11:00:00|3635.09|3635.09|3660.97|3660.97|3681.53|3681.53|3634.88|3634.88|0
1582891200000|2020-02-28 12:00:00|3661.96|3661.96|3658.28|3658.28|3678.23|3678.23|3643.19|3643.19|0
1582894800000|2020-02-28 13:00:00|3656.83|3656.83|3637.67|3637.67|3676.31|3676.31|3629.95|3629.95|0
1582898400000|2020-02-28 14:00:00|3637.84|3637.84|3628.36|3628.36|3675.19|3675.19|3623.97|3623.97|0
1582902000000|2020-02-28 15:00:00|3627.36|3627.36|3655.18|3655.18|3658.02|3658.02|3606.04|3606.04|0
1582905600000|2020-02-28 16:00:00|3654.19|3654.19|3677.31|3677.31|3677.31|3677.31|3648.84|3648.84|0
1583136000000|2020-03-02 08:00:00|3829.8|3829.8|3795.27|3795.27|3838.89|3838.89|3792.31|3792.31|0
1583139600000|2020-03-02 09:00:00|3795.47|3795.47|3788.37|3788.37|3823.64|3823.64|3777|3777|0
1583143200000|2020-03-02 10:00:00|3787.15|3787.15|3750.17|3750.17|3787.15|3787.15|3750.17|3750.17|0
1583146800000|2020-03-02 11:00:00|3749.18|3749.18|3700.02|3700.02|3757.38|3757.38|3696.96|3696.96|0
1583150400000|2020-03-02 12:00:00|3701.04|3701.04|3744.57|3744.57|3744.57|3744.57|3700.7|3700.7|0
1583154000000|2020-03-02 13:00:00|3745.18|3745.18|3754.37|3754.37|3755.49|3755.49|3725.87|3725.87|0
1583157600000|2020-03-02 14:00:00|3754.16|3754.16|3737.95|3737.95|3762.14|3762.14|3732|3732|0
1583161200000|2020-03-02 15:00:00|3737.72|3737.72|3748.13|3748.13|3758.08|3758.08|3726.93|3726.93|0
1583164800000|2020-03-02 16:00:00|3747.14|3747.14|3741.71|3741.71|3757.68|3757.68|3729.73|3729.73|0
1583222400000|2020-03-03 08:00:00|3817.79|3817.79|3830.53|3830.53|3850.9|3850.9|3815.62|3815.62|0
1583226000000|2020-03-03 09:00:00|3830.42|3830.42|3859.87|3859.87|3861.32|3861.32|3819.01|3819.01|0
1583229600000|2020-03-03 10:00:00|3858.87|3858.87|3847.72|3847.72|3868.94|3868.94|3843.37|3843.37|0
1583233200000|2020-03-03 11:00:00|3847.84|3847.84|3810.68|3810.68|3848.06|3848.06|3808.09|3808.09|0
1583236800000|2020-03-03 12:00:00|3810.47|3810.47|3803.78|3803.78|3826.55|3826.55|3787.06|3787.06|0
1583240400000|2020-03-03 13:00:00|3803.67|3803.67|3801.93|3801.93|3805.43|3805.43|3784.9|3784.9|0
1583244000000|2020-03-03 14:00:00|3801.69|3801.69|3812.21|3812.21|3833.87|3833.87|3798.78|3798.78|0
1583247600000|2020-03-03 15:00:00|3813.21|3813.21|3858.78|3858.78|3861.81|3861.81|3813.21|3813.21|0
1583251200000|2020-03-03 16:00:00|3858.44|3858.44|3824.58|3824.58|3862.03|3862.03|3821.32|3821.32|0
1583308800000|2020-03-04 08:00:00|3821.49|3821.49|3857.25|3857.25|3857.25|3857.25|3820.06|3820.06|0
1583312400000|2020-03-04 09:00:00|3857.71|3857.71|3887.81|3887.81|3893.09|3893.09|3853.06|3853.06|0
1583316000000|2020-03-04 10:00:00|3887.58|3887.58|3898.25|3898.25|3898.25|3898.25|3877.05|3877.05|0
1583319600000|2020-03-04 11:00:00|3898.04|3898.04|3915.46|3915.46|3915.46|3915.46|3884.21|3884.21|0
1583323200000|2020-03-04 12:00:00|3916.08|3916.08|3914.89|3914.89|3934.81|3934.81|3907.73|3907.73|0
1583326800000|2020-03-04 13:00:00|3915|3915|3905.39|3905.39|3920.64|3920.64|3900.59|3900.59|0
1583330400000|2020-03-04 14:00:00|3905.19|3905.19|3897.49|3897.49|3931.13|3931.13|3893.97|3893.97|0
1583334000000|2020-03-04 15:00:00|3899.47|3899.47|3913.31|3913.31|3927.29|3927.29|3895.84|3895.84|0
1583337600000|2020-03-04 16:00:00|3914.3|3914.3|3917.7|3917.7|3917.91|3917.91|3906.42|3906.42|0
1583395200000|2020-03-05 08:00:00|3920.52|3920.52|3888.36|3888.36|3922.62|3922.62|3885.63|3885.63|0
1583398800000|2020-03-05 09:00:00|3888.03|3888.03|3890.85|3890.85|3897.22|3897.22|3877.32|3877.32|0
1583402400000|2020-03-05 10:00:00|3889.86|3889.86|3874.46|3874.46|3890.89|3890.89|3856.83|3856.83|0
1583406000000|2020-03-05 11:00:00|3874.63|3874.63|3877.57|3877.57|3886.95|3886.95|3873.14|3873.14|0
1583409600000|2020-03-05 12:00:00|3877.79|3877.79|3897.62|3897.62|3901.63|3901.63|3870.79|3870.79|0
1583413200000|2020-03-05 13:00:00|3898.61|3898.61|3888.21|3888.21|3899.31|3899.31|3880.01|3880.01|0
1583416800000|2020-03-05 14:00:00|3889.2|3889.2|3876.75|3876.75|3894.51|3894.51|3873.71|3873.71|0
1583420400000|2020-03-05 15:00:00|3876.52|3876.52|3894.86|3894.86|3899.57|3899.57|3873.24|3873.24|0
1583424000000|2020-03-05 16:00:00|3895.33|3895.33|3907.74|3907.74|3916.59|3916.59|3893.01|3893.01|0
1583481600000|2020-03-06 08:00:00|3876.78|3876.78|3916.88|3916.88|3917.63|3917.63|3876.55|3876.55|0
1583485200000|2020-03-06 09:00:00|3917.11|3917.11|3926.75|3926.75|3934.44|3934.44|3902.47|3902.47|0
1583488800000|2020-03-06 10:00:00|3927.75|3927.75|3902.96|3902.96|3932.9|3932.9|3894.74|3894.74|0
1583492400000|2020-03-06 11:00:00|3902.84|3902.84|3902.3|3902.3|3913.99|3913.99|3886.84|3886.84|0
1583496000000|2020-03-06 12:00:00|3902.8|3902.8|3885.36|3885.36|3911.45|3911.45|3878.29|3878.29|0
1583499600000|2020-03-06 13:00:00|3886.59|3886.59|3909.26|3909.26|3919.23|3919.23|3879.24|3879.24|0
1583503200000|2020-03-06 14:00:00|3907.27|3907.27|3887.32|3887.32|3907.27|3907.27|3867.27|3867.27|0
1583506800000|2020-03-06 15:00:00|3886.98|3886.98|3926.7|3926.7|3927.17|3927.17|3881.58|3881.58|0
1583510400000|2020-03-06 16:00:00|3925.71|3925.71|3912.31|3912.31|3925.71|3925.71|3902.81|3902.81|0
1583740800000|2020-03-09 08:00:00|3745.48|3745.48|3841.43|3841.43|3849.65|3849.65|3725.11|3725.11|0
1583744400000|2020-03-09 09:00:00|3843.41|3843.41|3832.46|3832.46|3897.36|3897.36|3816.1|3816.1|0
1583748000000|2020-03-09 10:00:00|3832.62|3832.62|3861.17|3861.17|3864.91|3864.91|3825.84|3825.84|0
1583751600000|2020-03-09 11:00:00|3860.18|3860.18|3837|3837|3860.48|3860.48|3825.92|3825.92|0
1583755200000|2020-03-09 12:00:00|3837.5|3837.5|3811.63|3811.63|3842.35|3842.35|3808.08|3808.08|0
1583758800000|2020-03-09 13:00:00|3811.39|3811.39|3805.89|3805.89|3811.39|3811.39|3750.51|3750.51|0
1583762400000|2020-03-09 14:00:00|3806.88|3806.88|3882.56|3882.56|3890.51|3890.51|3798.67|3798.67|0
1583766000000|2020-03-09 15:00:00|3882.4|3882.4|3878.57|3878.57|3894.2|3894.2|3862.74|3862.74|0
1583769600000|2020-03-09 16:00:00|3877.58|3877.58|3859.67|3859.67|3898.5|3898.5|3855.5|3855.5|0
1583827200000|2020-03-10 08:00:00|3938.07|3938.07|3973.23|3973.23|3973.84|3973.84|3933.73|3933.73|0
1583830800000|2020-03-10 09:00:00|3972.53|3972.53|3979.83|3979.83|3998.21|3998.21|3954.85|3954.85|0
1583834400000|2020-03-10 10:00:00|3980.06|3980.06|3980.73|3980.73|3991.78|3991.78|3973.49|3973.49|0
1583838000000|2020-03-10 11:00:00|3980.26|3980.26|3957.1|3957.1|3981.41|3981.41|3954.13|3954.13|0
1583841600000|2020-03-10 12:00:00|3956.1|3956.1|3971.67|3971.67|3981.82|3981.82|3945.7|3945.7|0
1583845200000|2020-03-10 13:00:00|3971.5|3971.5|3918.37|3918.37|3972.47|3972.47|3918.37|3918.37|0
1583848800000|2020-03-10 14:00:00|3918.6|3918.6|3871.64|3871.64|3942.2|3942.2|3859.58|3859.58|0
1583852400000|2020-03-10 15:00:00|3871.31|3871.31|3871.41|3871.41|3895.87|3895.87|3853.24|3853.24|0
1583856000000|2020-03-10 16:00:00|3871.75|3871.75|3865.66|3865.66|3899.63|3899.63|3865.66|3865.66|0
1583913600000|2020-03-11 08:00:00|3904.33|3904.33|3863.96|3863.96|3909.45|3909.45|3857.78|3857.78|0
1583917200000|2020-03-11 09:00:00|3863.74|3863.74|3844.65|3844.65|3871.09|3871.09|3816.61|3816.61|0
1583920800000|2020-03-11 10:00:00|3844.9|3844.9|3850.26|3850.26|3859.58|3859.58|3822.49|3822.49|0
1583924400000|2020-03-11 11:00:00|3850.03|3850.03|3849.35|3849.35|3860.3|3860.3|3836.09|3836.09|0
1583928000000|2020-03-11 12:00:00|3851.2|3851.2|3806.06|3806.06|3863.18|3863.18|3803.56|3803.56|0
1583931600000|2020-03-11 13:00:00|3805.83|3805.83|3820.03|3820.03|3826.18|3826.18|3800.83|3800.83|0
1583935200000|2020-03-11 14:00:00|3819.78|3819.78|3763.28|3763.28|3820.15|3820.15|3758.49|3758.49|0
1583938800000|2020-03-11 15:00:00|3767.72|3767.72|3749.78|3749.78|3778.32|3778.32|3739.6|3739.6|0
1583942400000|2020-03-11 16:00:00|3749.15|3749.15|3722.82|3722.82|3753.55|3753.55|3722.31|3722.31|0
1584000000000|2020-03-12 08:00:00|3600.46|3600.46|3557.03|3557.03|3601.14|3601.14|3533.14|3533.14|0
1584003600000|2020-03-12 09:00:00|3556.03|3556.03|3590.73|3590.73|3598.45|3598.45|3551.94|3551.94|0
1584007200000|2020-03-12 10:00:00|3590.39|3590.39|3647.29|3647.29|3647.29|3647.29|3586.94|3586.94|0
1584010800000|2020-03-12 11:00:00|3648.28|3648.28|3620.23|3620.23|3657.07|3657.07|3608.86|3608.86|0
1584014400000|2020-03-12 12:00:00|3618.99|3618.99|3587.04|3587.04|3633.09|3633.09|3574.88|3574.88|0
1584018000000|2020-03-12 13:00:00|3585.06|3585.06|3537.45|3537.45|3585.5|3585.5|3488.16|3488.16|0
1584021600000|2020-03-12 14:00:00|3537.91|3537.91|3449.66|3449.66|3537.91|3537.91|3435.67|3435.67|0
1584025200000|2020-03-12 15:00:00|3448.66|3448.66|3452.34|3452.34|3475.16|3475.16|3417.12|3417.12|0
1584028800000|2020-03-12 16:00:00|3452.26|3452.26|3468.49|3468.49|3479.57|3479.57|3443.56|3443.56|0
1584086400000|2020-03-13 08:00:00|3635.37|3635.37|3592.26|3592.26|3635.85|3635.85|3546.63|3546.63|0
1584090000000|2020-03-13 09:00:00|3592.03|3592.03|3612.13|3612.13|3634.31|3634.31|3567.74|3567.74|0
1584093600000|2020-03-13 10:00:00|3613.12|3613.12|3669.95|3669.95|3678.56|3678.56|3613.12|3613.12|0
1584097200000|2020-03-13 11:00:00|3669.84|3669.84|3740.43|3740.43|3781.47|3781.47|3669.66|3669.66|0
1584100800000|2020-03-13 12:00:00|3745.39|3745.39|3692.62|3692.62|3758.73|3758.73|3686.57|3686.57|0
1584104400000|2020-03-13 13:00:00|3693.78|3693.78|3631.73|3631.73|3705.39|3705.39|3630.74|3630.74|0
1584108000000|2020-03-13 14:00:00|3631.81|3631.81|3604.43|3604.43|3686.97|3686.97|3588.76|3588.76|0
1584111600000|2020-03-13 15:00:00|3605.59|3605.59|3582.34|3582.34|3629.19|3629.19|3544.71|3544.71|0
1584115200000|2020-03-13 16:00:00|3582.12|3582.12|3556.75|3556.75|3583.95|3583.95|3548.59|3548.59|0
1584345600000|2020-03-16 08:00:00|3489.81|3489.81|3498.43|3498.43|3507.9|3507.9|3436.19|3436.19|0
1584349200000|2020-03-16 09:00:00|3497.97|3497.97|3488.53|3488.53|3534.71|3534.71|3470.22|3470.22|0
1584352800000|2020-03-16 10:00:00|3488.7|3488.7|3510.73|3510.73|3510.95|3510.95|3454.45|3454.45|0
1584356400000|2020-03-16 11:00:00|3511.37|3511.37|3518.92|3518.92|3553.91|3553.91|3511.37|3511.37|0
1584360000000|2020-03-16 12:00:00|3521.71|3521.71|3531.2|3531.2|3549.9|3549.9|3495.33|3495.33|0
1584363600000|2020-03-16 13:00:00|3532.59|3532.59|3567.25|3567.25|3576.31|3576.31|3517.11|3517.11|0
1584367200000|2020-03-16 14:00:00|3567.02|3567.02|3527.38|3527.38|3569.86|3569.86|3493.9|3493.9|0
1584370800000|2020-03-16 15:00:00|3528.54|3528.54|3517.08|3517.08|3617.28|3617.28|3501.77|3501.77|0
1584374400000|2020-03-16 16:00:00|3516.88|3516.88|3515.73|3515.73|3553.28|3553.28|3487.14|3487.14|0
1584432000000|2020-03-17 08:00:00|3663.77|3663.77|3547.94|3547.94|3663.77|3663.77|3528.18|3528.18|0
1584435600000|2020-03-17 09:00:00|3549.37|3549.37|3543.86|3543.86|3564.48|3564.48|3502.16|3502.16|0
1584439200000|2020-03-17 10:00:00|3544.31|3544.31|3607.66|3607.66|3613.23|3613.23|3544.31|3544.31|0
1584442800000|2020-03-17 11:00:00|3607.96|3607.96|3556.82|3556.82|3607.96|3607.96|3533.23|3533.23|0
1584446400000|2020-03-17 12:00:00|3557.27|3557.27|3584.33|3584.33|3595.75|3595.75|3554.92|3554.92|0
1584450000000|2020-03-17 13:00:00|3585.26|3585.26|3573.76|3573.76|3610.61|3610.61|3571.34|3571.34|0
1584453600000|2020-03-17 14:00:00|3573.45|3573.45|3624.21|3624.21|3634.99|3634.99|3567.25|3567.25|0
1584457200000|2020-03-17 15:00:00|3623.74|3623.74|3689.41|3689.41|3692.05|3692.05|3601.35|3601.35|0
1584460800000|2020-03-17 16:00:00|3689.18|3689.18|3731.45|3731.45|3735.13|3735.13|3689.18|3689.18|0
1584518400000|2020-03-18 08:00:00|3843.02|3843.02|3818.22|3818.22|3949.63|3949.63|3795.38|3795.38|0
1584522000000|2020-03-18 09:00:00|3818.45|3818.45|3776.97|3776.97|3825.16|3825.16|3753.26|3753.26|0
1584525600000|2020-03-18 10:00:00|3776.29|3776.29|3715.84|3715.84|3793.02|3793.02|3708.25|3708.25|0
1584529200000|2020-03-18 11:00:00|3715.28|3715.28|3764.01|3764.01|3794.52|3794.52|3702.04|3702.04|0
1584532800000|2020-03-18 12:00:00|3764.12|3764.12|3812.19|3812.19|3838.13|3838.13|3750.69|3750.69|0
1584536400000|2020-03-18 13:00:00|3813.18|3813.18|3931.17|3931.17|3951.67|3951.67|3801.75|3801.75|0
1584540000000|2020-03-18 14:00:00|3930.17|3930.17|3954.15|3954.15|3988.1|3988.1|3911.76|3911.76|0
1584543600000|2020-03-18 15:00:00|3953.16|3953.16|3942.78|3942.78|3954.09|3954.09|3903.56|3903.56|0
1584547200000|2020-03-18 16:00:00|3942.61|3942.61|3918.08|3918.08|3942.61|3942.61|3875.1|3875.1|0
1584604800000|2020-03-19 08:00:00|3878.82|3878.82|3858.15|3858.15|3925.86|3925.86|3841.63|3841.63|0
1584608400000|2020-03-19 09:00:00|3857.94|3857.94|3907.65|3907.65|3934.43|3934.43|3845.22|3845.22|0
1584612000000|2020-03-19 10:00:00|3907.48|3907.48|3870.82|3870.82|3934.08|3934.08|3860.33|3860.33|0
1584615600000|2020-03-19 11:00:00|3870.92|3870.92|3844.18|3844.18|3884.93|3884.93|3802.47|3802.47|0
1584619200000|2020-03-19 12:00:00|3849.06|3849.06|3810.72|3810.72|3863.25|3863.25|3758.93|3758.93|0
1584622800000|2020-03-19 13:00:00|3811.71|3811.71|3852.63|3852.63|3852.63|3852.63|3794.52|3794.52|0
1584626400000|2020-03-19 14:00:00|3852.73|3852.73|3891.97|3891.97|3909.59|3909.59|3836.4|3836.4|0
1584630000000|2020-03-19 15:00:00|3891.63|3891.63|3876.15|3876.15|3933.75|3933.75|3848.85|3848.85|0
1584633600000|2020-03-19 16:00:00|3877.08|3877.08|3846.23|3846.23|3882.87|3882.87|3802.82|3802.82|0
1584691200000|2020-03-20 08:00:00|3948.64|3948.64|3812.61|3812.61|3948.64|3948.64|3775.44|3775.44|0
1584694800000|2020-03-20 09:00:00|3807.65|3807.65|3832.94|3832.94|3859.37|3859.37|3799.04|3799.04|0
1584698400000|2020-03-20 10:00:00|3831.55|3831.55|3853.98|3853.98|3853.98|3853.98|3789.33|3789.33|0
1584702000000|2020-03-20 11:00:00|3854.15|3854.15|3789.15|3789.15|3855.09|3855.09|3756.7|3756.7|0
1584705600000|2020-03-20 12:00:00|3788.85|3788.85|3778.24|3778.24|3800.79|3800.79|3744.64|3744.64|0
1584709200000|2020-03-20 13:00:00|3780.22|3780.22|3763.51|3763.51|3798.61|3798.61|3752.84|3752.84|0
1584712800000|2020-03-20 14:00:00|3763.31|3763.31|3732.22|3732.22|3775.76|3775.76|3717.06|3717.06|0
1584716400000|2020-03-20 15:00:00|3732.92|3732.92|3720.94|3720.94|3752.07|3752.07|3629.83|3629.83|0
1584720000000|2020-03-20 16:00:00|3721.27|3721.27|3671.05|3671.05|3726.23|3726.23|3659.77|3659.77|0
1584950400000|2020-03-23 08:00:00|3516.35|3516.35|3627.37|3627.37|3758.69|3758.69|3480.6|3480.6|0
1584954000000|2020-03-23 09:00:00|3627.7|3627.7|3580.64|3580.64|3656.65|3656.65|3580.35|3580.35|0
1584957600000|2020-03-23 10:00:00|3580.48|3580.48|3623.64|3623.64|3645.65|3645.65|3574.76|3574.76|0
1584961200000|2020-03-23 11:00:00|3624.64|3624.64|3566.52|3566.52|3626.43|3626.43|3559.92|3559.92|0
1584964800000|2020-03-23 12:00:00|3567.13|3567.13|3583.91|3583.91|3693.36|3693.36|3564.98|3564.98|0
1584968400000|2020-03-23 13:00:00|3583.57|3583.57|3602.23|3602.23|3606.26|3606.26|3537.3|3537.3|0
1584972000000|2020-03-23 14:00:00|3602.34|3602.34|3513.17|3513.17|3604.11|3604.11|3507.86|3507.86|0
1584975600000|2020-03-23 15:00:00|3513.33|3513.33|3495.94|3495.94|3521.15|3521.15|3461.7|3461.7|0
1584979200000|2020-03-23 16:00:00|3494.95|3494.95|3496.45|3496.45|3514.11|3514.11|3482.28|3482.28|0
1585036800000|2020-03-24 08:00:00|3649.88|3649.88|3643.04|3643.04|3667.1|3667.1|3593.12|3593.12|0
1585040400000|2020-03-24 09:00:00|3642.45|3642.45|3617.65|3617.65|3644.09|3644.09|3563.36|3563.36|0
1585044000000|2020-03-24 10:00:00|3615.66|3615.66|3581.1|3581.1|3625.63|3625.63|3568.53|3568.53|0
1585047600000|2020-03-24 11:00:00|3581.21|3581.21|3538.78|3538.78|3585.57|3585.57|3536.87|3536.87|0
1585051200000|2020-03-24 12:00:00|3533.82|3533.82|3559.31|3559.31|3597.35|3597.35|3532.22|3532.22|0
1585054800000|2020-03-24 13:00:00|3560.93|3560.93|3524.57|3524.57|3563.22|3563.22|3514.4|3514.4|0
1585058400000|2020-03-24 14:00:00|3523.57|3523.57|3520.61|3520.61|3533.14|3533.14|3498.41|3498.41|0
1585062000000|2020-03-24 15:00:00|3520.04|3520.04|3560.69|3560.69|3596.96|3596.96|3519.7|3519.7|0
1585065600000|2020-03-24 16:00:00|3563.14|3563.14|3572.15|3572.15|3575.11|3575.11|3558.31|3558.31|0
1585123200000|2020-03-25 08:00:00|3622.02|3622.02|3657.89|3657.89|3704.74|3704.74|3602.44|3602.44|0
1585126800000|2020-03-25 09:00:00|3659.87|3659.87|3683.8|3683.8|3684.43|3684.43|3629.26|3629.26|0
1585130400000|2020-03-25 10:00:00|3678.84|3678.84|3595.1|3595.1|3686.96|3686.96|3585.55|3585.55|0
1585134000000|2020-03-25 11:00:00|3595.3|3595.3|3660.65|3660.65|3660.65|3660.65|3594.35|3594.35|0
1585137600000|2020-03-25 12:00:00|3652.7|3652.7|3597.26|3597.26|3653.9|3653.9|3584.18|3584.18|0
1585141200000|2020-03-25 13:00:00|3597.59|3597.59|3569.76|3569.76|3614.99|3614.99|3568.87|3568.87|0
1585144800000|2020-03-25 14:00:00|3567.78|3567.78|3587.3|3587.3|3591.01|3591.01|3550.55|3550.55|0
1585148400000|2020-03-25 15:00:00|3585.45|3585.45|3613.08|3613.08|3626.65|3626.65|3575.99|3575.99|0
1585152000000|2020-03-25 16:00:00|3613.78|3613.78|3655.38|3655.38|3660.53|3660.53|3612.32|3612.32|0
1585209600000|2020-03-26 08:00:00|3637.54|3637.54|3674.74|3674.74|3680.13|3680.13|3603.46|3603.46|0
1585213200000|2020-03-26 09:00:00|3673.81|3673.81|3663.55|3663.55|3678.34|3678.34|3635.51|3635.51|0
1585216800000|2020-03-26 10:00:00|3663.67|3663.67|3706.65|3706.65|3710.25|3710.25|3641.03|3641.03|0
1585220400000|2020-03-26 11:00:00|3706.19|3706.19|3703.4|3703.4|3718.5|3718.5|3688.04|3688.04|0
1585224000000|2020-03-26 12:00:00|3705.94|3705.94|3696.19|3696.19|3709.35|3709.35|3680.36|3680.36|0
1585227600000|2020-03-26 13:00:00|3695.5|3695.5|3702.43|3702.43|3712.06|3712.06|3682.14|3682.14|0
1585231200000|2020-03-26 14:00:00|3702.93|3702.93|3710.38|3710.38|3729.29|3729.29|3692.24|3692.24|0
1585234800000|2020-03-26 15:00:00|3714.28|3714.28|3730.04|3730.04|3742.7|3742.7|3698|3698|0
1585238400000|2020-03-26 16:00:00|3733.19|3733.19|3763.88|3763.88|3774.22|3774.22|3726.65|3726.65|0
1585296000000|2020-03-27 08:00:00|3748.12|3748.12|3724.2|3724.2|3758.4|3758.4|3716.87|3716.87|0
1585299600000|2020-03-27 09:00:00|3725.19|3725.19|3757.11|3757.11|3760.84|3760.84|3711.29|3711.29|0
1585303200000|2020-03-27 10:00:00|3756.89|3756.89|3747.03|3747.03|3771.05|3771.05|3747.03|3747.03|0
1585306800000|2020-03-27 11:00:00|3748.02|3748.02|3746.39|3746.39|3785.43|3785.43|3735.11|3735.11|0
1585310400000|2020-03-27 12:00:00|3742.42|3742.42|3680.56|3680.56|3749.62|3749.62|3668.83|3668.83|0
1585314000000|2020-03-27 13:00:00|3679.86|3679.86|3697.59|3697.59|3705.88|3705.88|3670.55|3670.55|0
1585317600000|2020-03-27 14:00:00|3696.89|3696.89|3693.1|3693.1|3701.81|3701.81|3672.91|3672.91|0
1585321200000|2020-03-27 15:00:00|3692.77|3692.77|3765.84|3765.84|3775.39|3775.39|3692.6|3692.6|0
1585324800000|2020-03-27 16:00:00|3766.29|3766.29|3790.91|3790.91|3793.34|3793.34|3760.68|3760.68|0
1585551600000|2020-03-30 07:00:00|3773.81|3773.81|3726.93|3726.93|3798.23|3798.23|3723.74|3723.74|0
1585555200000|2020-03-30 08:00:00|3727.1|3727.1|3750.45|3750.45|3785.46|3785.46|3725.78|3725.78|0
1585558800000|2020-03-30 09:00:00|3750.62|3750.62|3755.93|3755.93|3793.4|3793.4|3742.74|3742.74|0
1585562400000|2020-03-30 10:00:00|3756.92|3756.92|3777.08|3777.08|3798.57|3798.57|3756.92|3756.92|0
1585566000000|2020-03-30 11:00:00|3777.39|3777.39|3769.63|3769.63|3787.48|3787.48|3758.45|3758.45|0
1585569600000|2020-03-30 12:00:00|3770.62|3770.62|3802.92|3802.92|3816.12|3816.12|3770.39|3770.39|0
1585573200000|2020-03-30 13:00:00|3803.25|3803.25|3802.27|3802.27|3815.05|3815.05|3791.94|3791.94|0
1585576800000|2020-03-30 14:00:00|3802.49|3802.49|3813.68|3813.68|3814.73|3814.73|3801.41|3801.41|0
1585580400000|2020-03-30 15:00:00|3812.68|3812.68|3836.33|3836.33|3837.85|3837.85|3812.38|3812.38|0
1585638000000|2020-03-31 07:00:00|3857.01|3857.01|3835.28|3835.28|3865.14|3865.14|3827.09|3827.09|0
1585641600000|2020-03-31 08:00:00|3835.39|3835.39|3805.31|3805.31|3860.61|3860.61|3804.32|3804.32|0
1585645200000|2020-03-31 09:00:00|3806.31|3806.31|3798.98|3798.98|3810.75|3810.75|3793|3793|0
1585648800000|2020-03-31 10:00:00|3798.76|3798.76|3760.98|3760.98|3798.87|3798.87|3752.57|3752.57|0
1585652400000|2020-03-31 11:00:00|3761.08|3761.08|3748.28|3748.28|3764.29|3764.29|3735.56|3735.56|0
1585656000000|2020-03-31 12:00:00|3748.39|3748.39|3726.08|3726.08|3754.23|3754.23|3692.84|3692.84|0
1585659600000|2020-03-31 13:00:00|3726.77|3726.77|3695.32|3695.32|3740.83|3740.83|3679.54|3679.54|0
1585663200000|2020-03-31 14:00:00|3696.31|3696.31|3722.84|3722.84|3725.41|3725.41|3692.72|3692.72|0
1585666800000|2020-03-31 15:00:00|3722.74|3722.74|3770.77|3770.77|3770.77|3770.77|3718.85|3718.85|0
1585724400000|2020-04-01 07:00:00|3683.74|3683.74|3629.55|3629.55|3709.01|3709.01|3613.25|3613.25|0
1585728000000|2020-04-01 08:00:00|3629.32|3629.32|3672.32|3672.32|3680.92|3680.92|3629.32|3629.32|0
1585731600000|2020-04-01 09:00:00|3672.79|3672.79|3678.69|3678.69|3688.31|3688.31|3660.93|3660.93|0
1585735200000|2020-04-01 10:00:00|3677.76|3677.76|3683.33|3683.33|3696.78|3696.78|3655.79|3655.79|0
1585738800000|2020-04-01 11:00:00|3681.94|3681.94|3700.34|3700.34|3702.2|3702.2|3673.73|3673.73|0
1585742400000|2020-04-01 12:00:00|3700.79|3700.79|3704.76|3704.76|3710.12|3710.12|3695.07|3695.07|0
1585746000000|2020-04-01 13:00:00|3705.23|3705.23|3724.89|3724.89|3730.6|3730.6|3693.56|3693.56|0
1585749600000|2020-04-01 14:00:00|3725|3725|3755.69|3755.69|3761.04|3761.04|3717.15|3717.15|0
1585753200000|2020-04-01 15:00:00|3756.03|3756.03|3736.61|3736.61|3782.54|3782.54|3735.57|3735.57|0
1585810800000|2020-04-02 07:00:00|3761.3|3761.3|3744.1|3744.1|3777.92|3777.92|3725.69|3725.69|0
1585814400000|2020-04-02 08:00:00|3744.61|3744.61|3725.8|3725.8|3747.99|3747.99|3707.81|3707.81|0
1585818000000|2020-04-02 09:00:00|3725.63|3725.63|3705.41|3705.41|3739.56|3739.56|3700.48|3700.48|0
1585821600000|2020-04-02 10:00:00|3705.75|3705.75|3736.61|3736.61|3736.61|3736.61|3699.82|3699.82|0
1585825200000|2020-04-02 11:00:00|3747.29|3747.29|3733.41|3733.41|3749.27|3749.27|3715.62|3715.62|0
1585828800000|2020-04-02 12:00:00|3733.52|3733.52|3720.12|3720.12|3741.82|3741.82|3715.92|3715.92|0
1585832400000|2020-04-02 13:00:00|3719.13|3719.13|3719.63|3719.63|3742.59|3742.59|3699.89|3699.89|0
1585836000000|2020-04-02 14:00:00|3719.75|3719.75|3701.28|3701.28|3746.35|3746.35|3700.6|3700.6|0
1585839600000|2020-04-02 15:00:00|3701.4|3701.4|3677.4|3677.4|3705.33|3705.33|3673.41|3673.41|0
1585897200000|2020-04-03 07:00:00|3649.71|3649.71|3666.21|3666.21|3686.43|3686.43|3633.77|3633.77|0
1585900800000|2020-04-03 08:00:00|3665.87|3665.87|3673.2|3673.2|3680.71|3680.71|3659.2|3659.2|0
1585904400000|2020-04-03 09:00:00|3674.53|3674.53|3667.03|3667.03|3677.78|3677.78|3659.75|3659.75|0
1585908000000|2020-04-03 10:00:00|3668.02|3668.02|3679.25|3679.25|3681.76|3681.76|3663.62|3663.62|0
1585911600000|2020-04-03 11:00:00|3678.42|3678.42|3695.83|3695.83|3699.77|3699.77|3665.22|3665.22|0
1585915200000|2020-04-03 12:00:00|3695.12|3695.12|3715.23|3715.23|3716.22|3716.22|3682.13|3682.13|0
1585918800000|2020-04-03 13:00:00|3714.89|3714.89|3726.29|3726.29|3730.02|3730.02|3699.79|3699.79|0
1585922400000|2020-04-03 14:00:00|3726.41|3726.41|3771.97|3771.97|3778|3778|3726.41|3726.41|0
1585926000000|2020-04-03 15:00:00|3772.67|3772.67|3775.95|3775.95|3782.25|3782.25|3770.16|3770.16|0
1586156400000|2020-04-06 07:00:00|3852.7|3852.7|3813.73|3813.73|3857.59|3857.59|3804.43|3804.43|0
1586160000000|2020-04-06 08:00:00|3813.07|3813.07|3778.92|3778.92|3813.33|3813.33|3777.01|3777.01|0
1586163600000|2020-04-06 09:00:00|3779.15|3779.15|3804.53|3804.53|3804.53|3804.53|3769.33|3769.33|0
1586167200000|2020-04-06 10:00:00|3805.19|3805.19|3791.68|3791.68|3809.05|3809.05|3786.28|3786.28|0
1586170800000|2020-04-06 11:00:00|3792.02|3792.02|3812.46|3812.46|3813.25|3813.25|3774.19|3774.19|0
1586174400000|2020-04-06 12:00:00|3812.13|3812.13|3832.52|3832.52|3839.8|3839.8|3798.76|3798.76|0
1586178000000|2020-04-06 13:00:00|3832.29|3832.29|3810.88|3810.88|3833.1|3833.1|3810.59|3810.59|0
1586181600000|2020-04-06 14:00:00|3811.05|3811.05|3783.78|3783.78|3814.49|3814.49|3770.93|3770.93|0
1586185200000|2020-04-06 15:00:00|3784.24|3784.24|3790.41|3790.41|3793.97|3793.97|3769.34|3769.34|0
1586242800000|2020-04-07 07:00:00|3837.9|3837.9|3766.44|3766.44|3838.89|3838.89|3760.88|3760.88|0
1586246400000|2020-04-07 08:00:00|3765.45|3765.45|3756.46|3756.46|3786.16|3786.16|3752.94|3752.94|0
1586250000000|2020-04-07 09:00:00|3756.3|3756.3|3788.03|3788.03|3788.03|3788.03|3756.1|3756.1|0
1586253600000|2020-04-07 10:00:00|3790.02|3790.02|3810.82|3810.82|3813.55|3813.55|3785.31|3785.31|0
1586257200000|2020-04-07 11:00:00|3810.93|3810.93|3813.14|3813.14|3819.75|3819.75|3800.26|3800.26|0
1586260800000|2020-04-07 12:00:00|3813.64|3813.64|3816.03|3816.03|3823.99|3823.99|3801.45|3801.45|0
1586264400000|2020-04-07 13:00:00|3815.47|3815.47|3809.14|3809.14|3833.8|3833.8|3809.14|3809.14|0
1586268000000|2020-04-07 14:00:00|3809.04|3809.04|3764.72|3764.72|3809.83|3809.83|3750.88|3750.88|0
1586271600000|2020-04-07 15:00:00|3764.55|3764.55|3773.39|3773.39|3773.75|3773.75|3750.44|3750.44|0
1586329200000|2020-04-08 07:00:00|3657.82|3657.82|3690.36|3690.36|3711.58|3711.58|3639.73|3639.73|0
1586332800000|2020-04-08 08:00:00|3686.39|3686.39|3667.68|3667.68|3703.58|3703.58|3656.44|3656.44|0
1586336400000|2020-04-08 09:00:00|3667.76|3667.76|3645.23|3645.23|3689.54|3689.54|3645.23|3645.23|0
1586340000000|2020-04-08 10:00:00|3645.46|3645.46|3658.06|3658.06|3668.03|3668.03|3629.96|3629.96|0
1586343600000|2020-04-08 11:00:00|3658.97|3658.97|3655.37|3655.37|3675.03|3675.03|3644.17|3644.17|0
1586347200000|2020-04-08 12:00:00|3658.34|3658.34|3656.35|3656.35|3663.96|3663.96|3645.5|3645.5|0
1586350800000|2020-04-08 13:00:00|3656.27|3656.27|3689.85|3689.85|3721.89|3721.89|3651.43|3651.43|0
1586354400000|2020-04-08 14:00:00|3687.86|3687.86|3755.38|3755.38|3756.25|3756.25|3687.48|3687.48|0
1586358000000|2020-04-08 15:00:00|3755.3|3755.3|3753.23|3753.23|3764.38|3764.38|3735.33|3735.33|0
1586415600000|2020-04-09 07:00:00|3789.97|3789.97|3801.98|3801.98|3826.25|3826.25|3786.58|3786.58|0
1586419200000|2020-04-09 08:00:00|3802.81|3802.81|3781.8|3781.8|3817.56|3817.56|3781.13|3781.13|0
1586422800000|2020-04-09 09:00:00|3781.72|3781.72|3773.95|3773.95|3790.82|3790.82|3762.34|3762.34|0
1586426400000|2020-04-09 10:00:00|3773.49|3773.49|3812.46|3812.46|3812.46|3812.46|3773.25|3773.25|0
1586430000000|2020-04-09 11:00:00|3813.46|3813.46|3840.01|3840.01|3869.79|3869.79|3808.8|3808.8|0
1586433600000|2020-04-09 12:00:00|3840.09|3840.09|3844.79|3844.79|3849.59|3849.59|3807.02|3807.02|0
1586437200000|2020-04-09 13:00:00|3845.79|3845.79|3854.48|3854.48|3863.5|3863.5|3830.48|3830.48|0
1586440800000|2020-04-09 14:00:00|3853.49|3853.49|3871.32|3871.32|3897.13|3897.13|3833.62|3833.62|0
1586444400000|2020-04-09 15:00:00|3870.98|3870.98|3874.88|3874.88|3883.58|3883.58|3845.69|3845.69|0
1586847600000|2020-04-14 07:00:00|3879.42|3879.42|3876.97|3876.97|3883.87|3883.87|3847.59|3847.59|0
1586851200000|2020-04-14 08:00:00|3878.14|3878.14|3880.47|3880.47|3886.41|3886.41|3864.67|3864.67|0
1586854800000|2020-04-14 09:00:00|3880.24|3880.24|3889.65|3889.65|3895.1|3895.1|3875.52|3875.52|0
1586858400000|2020-04-14 10:00:00|3887.66|3887.66|3898.86|3898.86|3898.94|3898.94|3877.98|3877.98|0
1586862000000|2020-04-14 11:00:00|3900.36|3900.36|3921.02|3921.02|3926.78|3926.78|3893.68|3893.68|0
1586865600000|2020-04-14 12:00:00|3921.19|3921.19|3943.95|3943.95|3952.62|3952.62|3920.93|3920.93|0
1586869200000|2020-04-14 13:00:00|3943.83|3943.83|3953.1|3953.1|3977.15|3977.15|3942.15|3942.15|0
1586872800000|2020-04-14 14:00:00|3952.63|3952.63|3950.4|3950.4|3982.68|3982.68|3946.03|3946.03|0
1586876400000|2020-04-14 15:00:00|3948.41|3948.41|3950.87|3950.87|3961.17|3961.17|3945.33|3945.33|0
1586934000000|2020-04-15 07:00:00|3976.67|3976.67|3971.15|3971.15|3991.56|3991.56|3965.29|3965.29|0
1586937600000|2020-04-15 08:00:00|3971.37|3971.37|3969.34|3969.34|4003.74|4003.74|3955.36|3955.36|0
1586941200000|2020-04-15 09:00:00|3968.88|3968.88|3979.98|3979.98|3984.47|3984.47|3951.16|3951.16|0
1586944800000|2020-04-15 10:00:00|3979.75|3979.75|3953.99|3953.99|3988.35|3988.35|3948.82|3948.82|0
1586948400000|2020-04-15 11:00:00|3952.24|3952.24|3951.44|3951.44|3967.72|3967.72|3942.18|3942.18|0
1586952000000|2020-04-15 12:00:00|3950.45|3950.45|3933.28|3933.28|3960.92|3960.92|3930.24|3930.24|0
1586955600000|2020-04-15 13:00:00|3933.11|3933.11|3949.64|3949.64|3951.19|3951.19|3927.24|3927.24|0
1586959200000|2020-04-15 14:00:00|3949.41|3949.41|3962.32|3962.32|3966.65|3966.65|3937.1|3937.1|0
1586962800000|2020-04-15 15:00:00|3961.33|3961.33|3950.61|3950.61|3961.4|3961.4|3944.73|3944.73|0
1587020400000|2020-04-16 07:00:00|3942.28|3942.28|3954.12|3954.12|3964.93|3964.93|3941.22|3941.22|0
1587024000000|2020-04-16 08:00:00|3954.35|3954.35|3967.24|3967.24|3989.05|3989.05|3952.36|3952.36|0
1587027600000|2020-04-16 09:00:00|3967.44|3967.44|3970.17|3970.17|3970.59|3970.59|3949.92|3949.92|0
1587031200000|2020-04-16 10:00:00|3970.07|3970.07|4010.04|4010.04|4010.04|4010.04|3964.2|3964.2|0
1587034800000|2020-04-16 11:00:00|4012.36|4012.36|4017.14|4017.14|4023.21|4023.21|4001.16|4001.16|0
1587038400000|2020-04-16 12:00:00|4017.25|4017.25|4020.73|4020.73|4041.64|4041.64|4017.25|4017.25|0
1587042000000|2020-04-16 13:00:00|4020.26|4020.26|4013.36|4013.36|4045.88|4045.88|4012.21|4012.21|0
1587045600000|2020-04-16 14:00:00|4013.6|4013.6|4003.47|4003.47|4018.68|4018.68|3995.2|3995.2|0
1587049200000|2020-04-16 15:00:00|4003.59|4003.59|4002.31|4002.31|4014.02|4014.02|3988.55|3988.55|0
1587106800000|2020-04-17 07:00:00|4033.11|4033.11|3993.61|3993.61|4050.37|4050.37|3993.61|3993.61|0
1587110400000|2020-04-17 08:00:00|3993.5|3993.5|3988.67|3988.67|3996.36|3996.36|3969.85|3969.85|0
1587114000000|2020-04-17 09:00:00|3986.68|3986.68|4004.91|4004.91|4020.38|4020.38|3981.25|3981.25|0
1587117600000|2020-04-17 10:00:00|4004.75|4004.75|4028.96|4028.96|4029.16|4029.16|4003.18|4003.18|0
1587121200000|2020-04-17 11:00:00|4028.86|4028.86|4030.99|4030.99|4038.68|4038.68|4020.11|4020.11|0
1587124800000|2020-04-17 12:00:00|4031.09|4031.09|4012.01|4012.01|4036.67|4036.67|4006.91|4006.91|0
1587128400000|2020-04-17 13:00:00|4011.68|4011.68|4007.2|4007.2|4025.03|4025.03|3993.27|3993.27|0
1587132000000|2020-04-17 14:00:00|4008.19|4008.19|4021.19|4021.19|4023.53|4023.53|4002.65|4002.65|0
1587135600000|2020-04-17 15:00:00|4021.66|4021.66|4004.66|4004.66|4028.63|4028.63|3988.32|3988.32|0
1587366000000|2020-04-20 07:00:00|4026.05|4026.05|4037.57|4037.57|4039.12|4039.12|4015.31|4015.31|0
1587369600000|2020-04-20 08:00:00|4037.68|4037.68|4022.84|4022.84|4040.99|4040.99|4016.9|4016.9|0
1587373200000|2020-04-20 09:00:00|4023.07|4023.07|4010.47|4010.47|4032.74|4032.74|4008.01|4008.01|0
1587376800000|2020-04-20 10:00:00|4010.58|4010.58|4007.57|4007.57|4011.03|4011.03|3994.54|3994.54|0
1587380400000|2020-04-20 11:00:00|4008.5|4008.5|3987.39|3987.39|4015.28|4015.28|3985.41|3985.41|0
1587384000000|2020-04-20 12:00:00|3987.49|3987.49|4000.4|4000.4|4005.2|4005.2|3985.77|3985.77|0
1587387600000|2020-04-20 13:00:00|4001.39|4001.39|3993.86|3993.86|4015.87|4015.87|3988.81|3988.81|0
1587391200000|2020-04-20 14:00:00|3994.31|3994.31|3973.68|3973.68|4009.37|4009.37|3971.5|3971.5|0
1587394800000|2020-04-20 15:00:00|3973.6|3973.6|3994.2|3994.2|4015.79|4015.79|3973.6|3973.6|0
1587452400000|2020-04-21 07:00:00|3997.35|3997.35|4004.31|4004.31|4013.05|4013.05|3996.36|3996.36|0
1587456000000|2020-04-21 08:00:00|4004.81|4004.81|4018.93|4018.93|4035.85|4035.85|4004.81|4004.81|0
1587459600000|2020-04-21 09:00:00|4018.76|4018.76|4025.91|4025.91|4032.68|4032.68|4010.17|4010.17|0
1587463200000|2020-04-21 10:00:00|4025.8|4025.8|4030.45|4030.45|4041.92|4041.92|4018.02|4018.02|0
1587466800000|2020-04-21 11:00:00|4029.95|4029.95|4027.69|4027.69|4040.38|4040.38|4024.86|4024.86|0
1587470400000|2020-04-21 12:00:00|4026.78|4026.78|4028.25|4028.25|4037.41|4037.41|4022.2|4022.2|0
1587474000000|2020-04-21 13:00:00|4028.08|4028.08|4029.57|4029.57|4040.99|4040.99|4021.19|4021.19|0
1587477600000|2020-04-21 14:00:00|4031.26|4031.26|4037.55|4037.55|4054.17|4054.17|4022.83|4022.83|0
1587481200000|2020-04-21 15:00:00|4037.32|4037.32|4005.16|4005.16|4037.32|4037.32|4003.47|4003.47|0
1587538800000|2020-04-22 07:00:00|4023.05|4023.05|4015.87|4015.87|4024.08|4024.08|4007.91|4007.91|0
1587542400000|2020-04-22 08:00:00|4014.88|4014.88|4027.11|4027.11|4027.11|4027.11|4012.01|4012.01|0
1587546000000|2020-04-22 09:00:00|4029.1|4029.1|4016.97|4016.97|4033.28|4033.28|4008.84|4008.84|0
1587549600000|2020-04-22 10:00:00|4016.85|4016.85|4037.75|4037.75|4038.44|4038.44|4009.45|4009.45|0
1587553200000|2020-04-22 11:00:00|4037.24|4037.24|4042.78|4042.78|4048.13|4048.13|4032.55|4032.55|0
1587556800000|2020-04-22 12:00:00|4042.45|4042.45|4056.37|4056.37|4063.23|4063.23|4041.06|4041.06|0
1587560400000|2020-04-22 13:00:00|4056.6|4056.6|4046.15|4046.15|4060.7|4060.7|4037.83|4037.83|0
1587564000000|2020-04-22 14:00:00|4046.32|4046.32|4069.74|4069.74|4069.74|4069.74|4045.67|4045.67|0
1587567600000|2020-04-22 15:00:00|4068.52|4068.52|4080.76|4080.76|4087.97|4087.97|4065.84|4065.84|0
1587625200000|2020-04-23 07:00:00|4055.47|4055.47|4035.71|4035.71|4057.62|4057.62|4026.11|4026.11|0
1587628800000|2020-04-23 08:00:00|4036.17|4036.17|4014.54|4014.54|4046.77|4046.77|4012.81|4012.81|0
1587632400000|2020-04-23 09:00:00|4012.22|4012.22|4009.49|4009.49|4023.88|4023.88|4004.48|4004.48|0
1587636000000|2020-04-23 10:00:00|4010.48|4010.48|4001.46|4001.46|4020.78|4020.78|4001.46|4001.46|0
1587639600000|2020-04-23 11:00:00|4000.07|4000.07|4005.82|4005.82|4015.52|4015.52|4000.07|4000.07|0
1587643200000|2020-04-23 12:00:00|4005.71|4005.71|4004.06|4004.06|4008.3|4008.3|3996.88|3996.88|0
1587646800000|2020-04-23 13:00:00|4005.05|4005.05|3999.93|3999.93|4022.83|4022.83|3994.44|3994.44|0
1587650400000|2020-04-23 14:00:00|3999.82|3999.82|4001.44|4001.44|4002.37|4002.37|3983.52|3983.52|0
1587654000000|2020-04-23 15:00:00|4001.61|4001.61|3997.58|3997.58|4008.96|4008.96|3991.2|3991.2|0
1587711600000|2020-04-24 07:00:00|4010.99|4010.99|4008.92|4008.92|4020.95|4020.95|4004.2|4004.2|0
1587715200000|2020-04-24 08:00:00|4008.81|4008.81|3998.67|3998.67|4015.14|4015.14|3994.35|3994.35|0
1587718800000|2020-04-24 09:00:00|3999.66|3999.66|3985.78|3985.78|4004.08|4004.08|3985.78|3985.78|0
1587722400000|2020-04-24 10:00:00|3986.77|3986.77|4004.07|4004.07|4004.07|4004.07|3982.95|3982.95|0
1587726000000|2020-04-24 11:00:00|4005.2|4005.2|3998.03|3998.03|4005.63|4005.63|3989.29|3989.29|0
1587729600000|2020-04-24 12:00:00|3998.26|3998.26|3999.63|3999.63|4009.27|4009.27|3989.83|3989.83|0
1587733200000|2020-04-24 13:00:00|4000.16|4000.16|4003.1|4003.1|4009.99|4009.99|3996.26|3996.26|0
1587736800000|2020-04-24 14:00:00|4003.57|4003.57|4025.26|4025.26|4025.26|4025.26|3999.51|3999.51|0
1587740400000|2020-04-24 15:00:00|4025.16|4025.16|4022.98|4022.98|4031.87|4031.87|4017.32|4017.32|0
1587970800000|2020-04-27 07:00:00|4046.91|4046.91|4032.69|4032.69|4053.53|4053.53|4023.1|4023.1|0
1587974400000|2020-04-27 08:00:00|4032.44|4032.44|4012.48|4012.48|4034.66|4034.66|4002.48|4002.48|0
1587978000000|2020-04-27 09:00:00|4011.49|4011.49|4012.86|4012.86|4026.01|4026.01|4010.59|4010.59|0
1587981600000|2020-04-27 10:00:00|4012.36|4012.36|4019.89|4019.89|4022.34|4022.34|4007.2|4007.2|0
1587985200000|2020-04-27 11:00:00|4022.9|4022.9|4027.83|4027.83|4031.07|4031.07|4019.82|4019.82|0
1587988800000|2020-04-27 12:00:00|4028.52|4028.52|4018.25|4018.25|4030.04|4030.04|4015.23|4015.23|0
1587992400000|2020-04-27 13:00:00|4019.24|4019.24|4018.68|4018.68|4025.6|4025.6|4015.78|4015.78|0
1587996000000|2020-04-27 14:00:00|4018.85|4018.85|4021.54|4021.54|4038.54|4038.54|4016.01|4016.01|0
1587999600000|2020-04-27 15:00:00|4021.77|4021.77|4040.74|4040.74|4043.04|4043.04|4020.05|4020.05|0
1588057200000|2020-04-28 07:00:00|4003.35|4003.35|3992.98|3992.98|4008.79|4008.79|3986.84|3986.84|0
1588060800000|2020-04-28 08:00:00|3993.97|3993.97|4017.22|4017.22|4025.1|4025.1|3990.96|3990.96|0
1588064400000|2020-04-28 09:00:00|4017.79|4017.79|4059.64|4059.64|4060.01|4060.01|4017.79|4017.79|0
1588068000000|2020-04-28 10:00:00|4059.41|4059.41|4072.82|4072.82|4082.77|4082.77|4058.23|4058.23|0
1588071600000|2020-04-28 11:00:00|4072.51|4072.51|4070.62|4070.62|4086.16|4086.16|4066.25|4066.25|0
1588075200000|2020-04-28 12:00:00|4070.86|4070.86|4061.96|4061.96|4074.94|4074.94|4053.22|4053.22|0
1588078800000|2020-04-28 13:00:00|4062.37|4062.37|4059.79|4059.79|4080.22|4080.22|4059.79|4059.79|0
1588082400000|2020-04-28 14:00:00|4060.01|4060.01|4049.49|4049.49|4071.64|4071.64|4047.13|4047.13|0
1588086000000|2020-04-28 15:00:00|4049.72|4049.72|4048.32|4048.32|4051.18|4051.18|4037.9|4037.9|0
1588143600000|2020-04-29 07:00:00|4037.09|4037.09|4058.16|4058.16|4059.43|4059.43|4027.61|4027.61|0
1588147200000|2020-04-29 08:00:00|4057.7|4057.7|4064.95|4064.95|4066.72|4066.72|4042.2|4042.2|0
1588150800000|2020-04-29 09:00:00|4065.94|4065.94|4065.06|4065.06|4078.55|4078.55|4050.12|4050.12|0
1588154400000|2020-04-29 10:00:00|4065.23|4065.23|4074.46|4074.46|4074.46|4074.46|4060.72|4060.72|0
1588158000000|2020-04-29 11:00:00|4075.85|4075.85|4079.45|4079.45|4079.45|4079.45|4068.96|4068.96|0
1588161600000|2020-04-29 12:00:00|4078.46|4078.46|4092.95|4092.95|4094.56|4094.56|4066.63|4066.63|0
1588165200000|2020-04-29 13:00:00|4093.94|4093.94|4090.07|4090.07|4099.58|4099.58|4072.3|4072.3|0
1588168800000|2020-04-29 14:00:00|4090.18|4090.18|4103.5|4103.5|4108.93|4108.93|4087.53|4087.53|0
1588172400000|2020-04-29 15:00:00|4103.83|4103.83|4111.45|4111.45|4115.7|4115.7|4100.41|4100.41|0
1588230000000|2020-04-30 07:00:00|4100.33|4100.33|4080.84|4080.84|4123.91|4123.91|4077.48|4077.48|0
1588233600000|2020-04-30 08:00:00|4081.84|4081.84|4066.34|4066.34|4086.2|4086.2|4038.46|4038.46|0
1588237200000|2020-04-30 09:00:00|4067.34|4067.34|4060.11|4060.11|4071.9|4071.9|4057.01|4057.01|0
1588240800000|2020-04-30 10:00:00|4062.09|4062.09|4049.91|4049.91|4073.96|4073.96|4048.82|4048.82|0
1588244400000|2020-04-30 11:00:00|4049.58|4049.58|4053.2|4053.2|4064.73|4064.73|4037.17|4037.17|0
1588248000000|2020-04-30 12:00:00|4054.19|4054.19|4062.1|4062.1|4073.94|4073.94|4048.34|4048.34|0
1588251600000|2020-04-30 13:00:00|4062.21|4062.21|4040.14|4040.14|4064.91|4064.91|4038.46|4038.46|0
1588255200000|2020-04-30 14:00:00|4040.62|4040.62|4036.44|4036.44|4048.68|4048.68|4027.67|4027.67|0
1588258800000|2020-04-30 15:00:00|4036.55|4036.55|4018.94|4018.94|4044.31|4044.31|4018.94|4018.94|0
1588316400000|2020-05-01 07:00:00|3976|3976|3964.95|3964.95|3976.81|3976.81|3949.95|3949.95|0
1588320000000|2020-05-01 08:00:00|3965.03|3965.03|3978.23|3978.23|3982.51|3982.51|3957.92|3957.92|0
1588323600000|2020-05-01 09:00:00|3977.65|3977.65|3995.22|3995.22|4001.88|4001.88|3966.55|3966.55|0
1588327200000|2020-05-01 10:00:00|3994.23|3994.23|3984.4|3984.4|3997.65|3997.65|3978.09|3978.09|0
1588330800000|2020-05-01 11:00:00|3983.26|3983.26|3996.21|3996.21|3996.74|3996.74|3977.73|3977.73|0
1588334400000|2020-05-01 12:00:00|3996.31|3996.31|4001.26|4001.26|4011.55|4011.55|3996.31|3996.31|0
1588338000000|2020-05-01 13:00:00|4001.15|4001.15|3999.27|3999.27|4006.37|4006.37|3992.97|3992.97|0
1588341600000|2020-05-01 14:00:00|3999.96|3999.96|4007.11|4007.11|4014.42|4014.42|3994.98|3994.98|0
1588345200000|2020-05-01 15:00:00|4006.95|4006.95|3999.38|3999.38|4010.43|4010.43|3989.48|3989.48|0
1588575600000|2020-05-04 07:00:00|4040.91|4040.91|4033.83|4033.83|4052.37|4052.37|4015.97|4015.97|0
1588579200000|2020-05-04 08:00:00|4034.99|4034.99|4025.04|4025.04|4038.25|4038.25|4020.64|4020.64|0
1588582800000|2020-05-04 09:00:00|4024.95|4024.95|4037.98|4037.98|4037.98|4037.98|4016.66|4016.66|0
1588586400000|2020-05-04 10:00:00|4037.9|4037.9|4049.99|4049.99|4055.14|4055.14|4037.49|4037.49|0
1588590000000|2020-05-04 11:00:00|4052.97|4052.97|4022.49|4022.49|4052.97|4052.97|4022.29|4022.29|0
1588593600000|2020-05-04 12:00:00|4021.79|4021.79|3993.96|3993.96|4021.79|4021.79|3993.15|3993.15|0
1588597200000|2020-05-04 13:00:00|3994.65|3994.65|4010.41|4010.41|4030.03|4030.03|3989.55|3989.55|0
1588600800000|2020-05-04 14:00:00|4012.74|4012.74|4022.21|4022.21|4028.52|4028.52|3995.16|3995.16|0
1588604400000|2020-05-04 15:00:00|4022.32|4022.32|4013.73|4013.73|4028.41|4028.41|4010.12|4010.12|0
1588662000000|2020-05-05 07:00:00|4026.76|4026.76|4031.37|4031.37|4036.16|4036.16|4011.9|4011.9|0
1588665600000|2020-05-05 08:00:00|4031.14|4031.14|4019.36|4019.36|4036.83|4036.83|4011.9|4011.9|0
1588669200000|2020-05-05 09:00:00|4019.12|4019.12|4020.08|4020.08|4022.68|4022.68|4012.65|4012.65|0
1588672800000|2020-05-05 10:00:00|4019.84|4019.84|4021.61|4021.61|4027.9|4027.9|4016.55|4016.55|0
1588676400000|2020-05-05 11:00:00|4021.71|4021.71|4008.82|4008.82|4028.42|4028.42|4007.45|4007.45|0
1588680000000|2020-05-05 12:00:00|4009.05|4009.05|4018.27|4018.27|4019.72|4019.72|4002.07|4002.07|0
1588683600000|2020-05-05 13:00:00|4019.26|4019.26|4007.87|4007.87|4019.66|4019.66|4002.33|4002.33|0
1588687200000|2020-05-05 14:00:00|4009.5|4009.5|4002.71|4002.71|4027.14|4027.14|3997.96|3997.96|0
1588690800000|2020-05-05 15:00:00|4002.6|4002.6|4003.87|4003.87|4006.66|4006.66|3991.14|3991.14|0
1588748400000|2020-05-06 07:00:00|4004.81|4004.81|4011.43|4011.43|4032.82|4032.82|3999.87|3999.87|0
1588752000000|2020-05-06 08:00:00|4012.13|4012.13|4046.54|4046.54|4050.43|4050.43|4012.13|4012.13|0
1588755600000|2020-05-06 09:00:00|4046.78|4046.78|4032.43|4032.43|4055.05|4055.05|4021.05|4021.05|0
1588759200000|2020-05-06 10:00:00|4032.22|4032.22|4019.27|4019.27|4041.2|4041.2|4018.46|4018.46|0
1588762800000|2020-05-06 11:00:00|4018.59|4018.59|4017.14|4017.14|4024.45|4024.45|4012.56|4012.56|0
1588766400000|2020-05-06 12:00:00|4017.31|4017.31|4040.71|4040.71|4042.63|4042.63|4017.31|4017.31|0
1588770000000|2020-05-06 13:00:00|4040.48|4040.48|4043.06|4043.06|4047.51|4047.51|4034.16|4034.16|0
1588773600000|2020-05-06 14:00:00|4043.17|4043.17|4045.88|4045.88|4055.35|4055.35|4032.21|4032.21|0
1588777200000|2020-05-06 15:00:00|4046.11|4046.11|4040.37|4040.37|4048.29|4048.29|4033.65|4033.65|0
1588834800000|2020-05-07 07:00:00|4053.17|4053.17|4068.91|4068.91|4069.68|4069.68|4049.75|4049.75|0
1588838400000|2020-05-07 08:00:00|4069.9|4069.9|4081.89|4081.89|4088.21|4088.21|4065.26|4065.26|0
1588842000000|2020-05-07 09:00:00|4082.12|4082.12|4111.02|4111.02|4116.36|4116.36|4072.74|4072.74|0
1588845600000|2020-05-07 10:00:00|4110.91|4110.91|4087.04|4087.04|4121.09|4121.09|4087.04|4087.04|0
1588849200000|2020-05-07 11:00:00|4085.91|4085.91|4132.66|4132.66|4137.84|4137.84|4083.48|4083.48|0
1588852800000|2020-05-07 12:00:00|4132.74|4132.74|4140.65|4140.65|4142|4142|4120.1|4120.1|0
1588856400000|2020-05-07 13:00:00|4140.41|4140.41|4131.84|4131.84|4143.15|4143.15|4116.76|4116.76|0
1588860000000|2020-05-07 14:00:00|4131.92|4131.92|4127.67|4127.67|4137.69|4137.69|4116.07|4116.07|0
1588863600000|2020-05-07 15:00:00|4127.44|4127.44|4138.25|4138.25|4138.25|4138.25|4122.65|4122.65|0
1589180400000|2020-05-11 07:00:00|4170.77|4170.77|4154.07|4154.07|4176.86|4176.86|4153.15|4153.15|0
1589184000000|2020-05-11 08:00:00|4154.18|4154.18|4152.12|4152.12|4161.63|4161.63|4151.34|4151.34|0
1589187600000|2020-05-11 09:00:00|4152.36|4152.36|4145.03|4145.03|4158.23|4158.23|4142.18|4142.18|0
1589191200000|2020-05-11 10:00:00|4145.26|4145.26|4152.07|4152.07|4155.42|4155.42|4145.03|4145.03|0
1589194800000|2020-05-11 11:00:00|4150.45|4150.45|4138.95|4138.95|4151.61|4151.61|4138.42|4138.42|0
1589198400000|2020-05-11 12:00:00|4139.41|4139.41|4143.79|4143.79|4149.48|4149.48|4134|4134|0
1589202000000|2020-05-11 13:00:00|4143.7|4143.7|4140.99|4140.99|4147.97|4147.97|4133.95|4133.95|0
1589205600000|2020-05-11 14:00:00|4141.83|4141.83|4149.82|4149.82|4152.68|4152.68|4141.46|4141.46|0
1589209200000|2020-05-11 15:00:00|4149.7|4149.7|4156.96|4156.96|4159.27|4159.27|4146.21|4146.21|0
1589266800000|2020-05-12 07:00:00|4203.21|4203.21|4213.09|4213.09|4222.06|4222.06|4200.08|4200.08|0
1589270400000|2020-05-12 08:00:00|4213.55|4213.55|4243.53|4243.53|4254.67|4254.67|4206.97|4206.97|0
1589274000000|2020-05-12 09:00:00|4242.54|4242.54|4232.11|4232.11|4244.14|4244.14|4225.94|4225.94|0
1589277600000|2020-05-12 10:00:00|4233.57|4233.57|4240.11|4240.11|4243.56|4243.56|4230|4230|0
1589281200000|2020-05-12 11:00:00|4238.71|4238.71|4261.09|4261.09|4262.27|4262.27|4237.13|4237.13|0
1589284800000|2020-05-12 12:00:00|4262.02|4262.02|4287.34|4287.34|4289.43|4289.43|4256.87|4256.87|0
1589288400000|2020-05-12 13:00:00|4287.1|4287.1|4297.72|4297.72|4301.65|4301.65|4281.46|4281.46|0
1589292000000|2020-05-12 14:00:00|4298.72|4298.72|4315.08|4315.08|4316.96|4316.96|4298.27|4298.27|0
1589295600000|2020-05-12 15:00:00|4315.2|4315.2|4332.02|4332.02|4334.1|4334.1|4309.1|4309.1|0
1589353200000|2020-05-13 07:00:00|4322.58|4322.58|4330.68|4330.68|4331.91|4331.91|4300.09|4300.09|0
1589356800000|2020-05-13 08:00:00|4330.43|4330.43|4277.99|4277.99|4330.85|4330.85|4271.66|4271.66|0
1589360400000|2020-05-13 09:00:00|4277.87|4277.87|4308.7|4308.7|4314.46|4314.46|4276.71|4276.71|0
1589364000000|2020-05-13 10:00:00|4308.53|4308.53|4322.49|4322.49|4324.02|4324.02|4306.78|4306.78|0
1589367600000|2020-05-13 11:00:00|4322.03|4322.03|4333.52|4333.52|4333.52|4333.52|4320.04|4320.04|0
1589371200000|2020-05-13 12:00:00|4333.86|4333.86|4352.98|4352.98|4352.98|4352.98|4331.12|4331.12|0
1589374800000|2020-05-13 13:00:00|4352.87|4352.87|4353.53|4353.53|4355.5|4355.5|4342.54|4342.54|0
1589378400000|2020-05-13 14:00:00|4353.06|4353.06|4372.07|4372.07|4377.2|4377.2|4353.06|4353.06|0
1589382000000|2020-05-13 15:00:00|4371.96|4371.96|4357.68|4357.68|4379.39|4379.39|4352.79|4352.79|0
1589439600000|2020-05-14 07:00:00|4297.5|4297.5|4267.05|4267.05|4299.65|4299.65|4261.17|4261.17|0
1589443200000|2020-05-14 08:00:00|4267.47|4267.47|4264|4264|4270.04|4270.04|4243.28|4243.28|0
1589446800000|2020-05-14 09:00:00|4263.92|4263.92|4248.47|4248.47|4267.51|4267.51|4239.32|4239.32|0
1589450400000|2020-05-14 10:00:00|4248.58|4248.58|4236.08|4236.08|4251.4|4251.4|4232.65|4232.65|0
1589454000000|2020-05-14 11:00:00|4235.15|4235.15|4217.46|4217.46|4240.67|4240.67|4203.54|4203.54|0
1589457600000|2020-05-14 12:00:00|4218.45|4218.45|4186.35|4186.35|4218.45|4218.45|4182.39|4182.39|0
1589461200000|2020-05-14 13:00:00|4186.46|4186.46|4171.87|4171.87|4195.63|4195.63|4169.63|4169.63|0
1589464800000|2020-05-14 14:00:00|4171.63|4171.63|4157.77|4157.77|4173.77|4173.77|4135|4135|0
1589468400000|2020-05-14 15:00:00|4157.85|4157.85|4168.91|4168.91|4175.86|4175.86|4152.49|4152.49|0
1589439600000|2020-05-14 07:00:00|4297.5|4297.5|4267.05|4267.05|4299.65|4299.65|4261.17|4261.17|0
1589443200000|2020-05-14 08:00:00|4267.47|4267.47|4264|4264|4270.04|4270.04|4243.28|4243.28|0
1589446800000|2020-05-14 09:00:00|4263.92|4263.92|4248.47|4248.47|4267.51|4267.51|4239.32|4239.32|0
1589450400000|2020-05-14 10:00:00|4248.58|4248.58|4236.08|4236.08|4251.4|4251.4|4232.65|4232.65|0
1589454000000|2020-05-14 11:00:00|4235.15|4235.15|4217.46|4217.46|4240.67|4240.67|4203.54|4203.54|0
1589457600000|2020-05-14 12:00:00|4218.45|4218.45|4186.35|4186.35|4218.45|4218.45|4182.39|4182.39|0
1589461200000|2020-05-14 13:00:00|4186.46|4186.46|4171.87|4171.87|4195.63|4195.63|4169.63|4169.63|0
1589464800000|2020-05-14 14:00:00|4171.63|4171.63|4157.77|4157.77|4173.77|4173.77|4135|4135|0
1589468400000|2020-05-14 15:00:00|4157.85|4157.85|4168.91|4168.91|4175.86|4175.86|4152.49|4152.49|0
1589526000000|2020-05-15 07:00:00|4187.29|4187.29|4180.08|4180.08|4219.37|4219.37|4171.97|4171.97|0
1589529600000|2020-05-15 08:00:00|4179.85|4179.85|4186.57|4186.57|4191.56|4191.56|4170.69|4170.69|0
1589533200000|2020-05-15 09:00:00|4186.11|4186.11|4190.95|4190.95|4197.71|4197.71|4180.76|4180.76|0
1589536800000|2020-05-15 10:00:00|4191.88|4191.88|4186.3|4186.3|4198.08|4198.08|4180.5|4180.5|0
1589540400000|2020-05-15 11:00:00|4186.77|4186.77|4197.84|4197.84|4199.63|4199.63|4179.73|4179.73|0
1589544000000|2020-05-15 12:00:00|4197.76|4197.76|4183.55|4183.55|4201.57|4201.57|4180.59|4180.59|0
1589547600000|2020-05-15 13:00:00|4184.01|4184.01|4209.64|4209.64|4210.29|4210.29|4178.71|4178.71|0
1589551200000|2020-05-15 14:00:00|4210.11|4210.11|4187.55|4187.55|4217.81|4217.81|4180.41|4180.41|0
1589554800000|2020-05-15 15:00:00|4187.63|4187.63|4185.95|4185.95|4200.53|4200.53|4181.51|4181.51|0
1589785200000|2020-05-18 07:00:00|4190.86|4190.86|4156.14|4156.14|4193.24|4193.24|4142.47|4142.47|0
1589788800000|2020-05-18 08:00:00|4155.91|4155.91|4197.32|4197.32|4197.32|4197.32|4150.85|4150.85|0
1589792400000|2020-05-18 09:00:00|4196.33|4196.33|4200.74|4200.74|4210.6|4210.6|4195.89|4195.89|0
1589796000000|2020-05-18 10:00:00|4200.51|4200.51|4202.33|4202.33|4203.16|4203.16|4191.27|4191.27|0
1589799600000|2020-05-18 11:00:00|4201.92|4201.92|4188.63|4188.63|4204|4204|4186.89|4186.89|0
1589803200000|2020-05-18 12:00:00|4188.86|4188.86|4191.98|4191.98|4199.48|4199.48|4186.8|4186.8|0
1589806800000|2020-05-18 13:00:00|4192.06|4192.06|4179.71|4179.71|4203.09|4203.09|4179.31|4179.31|0
1589810400000|2020-05-18 14:00:00|4179.47|4179.47|4178.88|4178.88|4185.91|4185.91|4167.37|4167.37|0
1589814000000|2020-05-18 15:00:00|4178.77|4178.77|4196.15|4196.15|4207.6|4207.6|4174.83|4174.83|0
1589871600000|2020-05-19 07:00:00|4196.43|4196.43|4179.6|4179.6|4211.14|4211.14|4179.52|4179.52|0
1589875200000|2020-05-19 08:00:00|4179.69|4179.69|4172.82|4172.82|4184.97|4184.97|4167.85|4167.85|0
1589878800000|2020-05-19 09:00:00|4173.28|4173.28|4185.32|4185.32|4194.14|4194.14|4172.01|4172.01|0
1589882400000|2020-05-19 10:00:00|4185.24|4185.24|4178.85|4178.85|4190.2|4190.2|4170.24|4170.24|0
1589886000000|2020-05-19 11:00:00|4180.83|4180.83|4170.23|4170.23|4182.56|4182.56|4162.84|4162.84|0
1589889600000|2020-05-19 12:00:00|4170.46|4170.46|4151.61|4151.61|4170.74|4170.74|4149.47|4149.47|0
1589893200000|2020-05-19 13:00:00|4151.16|4151.16|4122.65|4122.65|4151.27|4151.27|4120.22|4120.22|0
1589896800000|2020-05-19 14:00:00|4122.82|4122.82|4141.36|4141.36|4145.52|4145.52|4120.3|4120.3|0
1589900400000|2020-05-19 15:00:00|4141.13|4141.13|4158.54|4158.54|4159.25|4159.25|4134.29|4134.29|0
1589958000000|2020-05-20 07:00:00|4172.24|4172.24|4185.67|4185.67|4198.19|4198.19|4160.51|4160.51|0
1589961600000|2020-05-20 08:00:00|4184.98|4184.98|4195.05|4195.05|4205.09|4205.09|4178.2|4178.2|0
1589965200000|2020-05-20 09:00:00|4196.67|4196.67|4191.43|4191.43|4203.16|4203.16|4183.36|4183.36|0
1589968800000|2020-05-20 10:00:00|4191.33|4191.33|4188.59|4188.59|4194.5|4194.5|4177.26|4177.26|0
1589972400000|2020-05-20 11:00:00|4186.61|4186.61|4180.64|4180.64|4193.3|4193.3|4173.65|4173.65|0
1589976000000|2020-05-20 12:00:00|4181.1|4181.1|4170.54|4170.54|4183.56|4183.56|4165.3|4165.3|0
1589979600000|2020-05-20 13:00:00|4170.62|4170.62|4176.04|4176.04|4177.18|4177.18|4164.5|4164.5|0
1589983200000|2020-05-20 14:00:00|4175.92|4175.92|4161.09|4161.09|4181.02|4181.02|4157.49|4157.49|0
1589986800000|2020-05-20 15:00:00|4160.89|4160.89|4167.03|4167.03|4169.35|4169.35|4158.78|4158.78|0
1590044400000|2020-05-21 07:00:00|4095.38|4095.38|4108.81|4108.81|4114.41|4114.41|4089.21|4089.21|0
1590048000000|2020-05-21 08:00:00|4108.92|4108.92|4118.52|4118.52|4126.13|4126.13|4101.25|4101.25|0
1590051600000|2020-05-21 09:00:00|4118.73|4118.73|4124.9|4124.9|4127.49|4127.49|4118.73|4118.73|0
1590055200000|2020-05-21 10:00:00|4125.36|4125.36|4125.95|4125.95|4127.95|4127.95|4115.86|4115.86|0
1590058800000|2020-05-21 11:00:00|4125.33|4125.33|4114.85|4114.85|4133.47|4133.47|4111.81|4111.81|0
1590062400000|2020-05-21 12:00:00|4114.39|4114.39|4128.63|4128.63|4136.12|4136.12|4113.92|4113.92|0
1590066000000|2020-05-21 13:00:00|4128.46|4128.46|4123.71|4123.71|4139.04|4139.04|4116.93|4116.93|0
1590069600000|2020-05-21 14:00:00|4124.05|4124.05|4114.12|4114.12|4125.86|4125.86|4106.76|4106.76|0
1590073200000|2020-05-21 15:00:00|4113.13|4113.13|4109.2|4109.2|4113.13|4113.13|4096.34|4096.34|0
1590130800000|2020-05-22 07:00:00|4059.1|4059.1|4033.66|4033.66|4069.84|4069.84|4030.09|4030.09|0
1590134400000|2020-05-22 08:00:00|4032.67|4032.67|4045.35|4045.35|4045.58|4045.58|4030.35|4030.35|0
1590138000000|2020-05-22 09:00:00|4045.69|4045.69|4045.94|4045.94|4049.44|4049.44|4029.1|4029.1|0
1590141600000|2020-05-22 10:00:00|4046.93|4046.93|4058.23|4058.23|4068.12|4068.12|4045.98|4045.98|0
1590145200000|2020-05-22 11:00:00|4059.16|4059.16|4055.57|4055.57|4066.22|4066.22|4052.83|4052.83|0
1590148800000|2020-05-22 12:00:00|4055.8|4055.8|4042.12|4042.12|4057.29|4057.29|4032.69|4032.69|0
1590152400000|2020-05-22 13:00:00|4042.58|4042.58|4081.69|4081.69|4082.41|4082.41|4041.28|4041.28|0
1590156000000|2020-05-22 14:00:00|4080.7|4080.7|4096.2|4096.2|4112.35|4112.35|4080.7|4080.7|0
1590159600000|2020-05-22 15:00:00|4095.73|4095.73|4112.31|4112.31|4112.94|4112.94|4094.71|4094.71|0
1590476400000|2020-05-26 07:00:00|4144.19|4144.19|4109.23|4109.23|4149.56|4149.56|4108.16|4108.16|0
1590480000000|2020-05-26 08:00:00|4109.34|4109.34|4094.14|4094.14|4127.1|4127.1|4094.07|4094.07|0
1590483600000|2020-05-26 09:00:00|4093.91|4093.91|4095.13|4095.13|4112.02|4112.02|4082.52|4082.52|0
1590487200000|2020-05-26 10:00:00|4095.47|4095.47|4105.77|4105.77|4108.28|4108.28|4093.78|4093.78|0
1590490800000|2020-05-26 11:00:00|4105.26|4105.26|4112.87|4112.87|4122.82|4122.82|4101.79|4101.79|0
1590494400000|2020-05-26 12:00:00|4113.03|4113.03|4100.7|4100.7|4116.07|4116.07|4097.75|4097.75|0
1590498000000|2020-05-26 13:00:00|4098.72|4098.72|4080.21|4080.21|4099.48|4099.48|4077.11|4077.11|0
1590501600000|2020-05-26 14:00:00|4080.29|4080.29|4089.78|4089.78|4102.75|4102.75|4070.47|4070.47|0
1590505200000|2020-05-26 15:00:00|4089.66|4089.66|4104.16|4104.16|4110.21|4110.21|4087.18|4087.18|0
1590562800000|2020-05-27 07:00:00|4154.33|4154.33|4123.91|4123.91|4171.47|4171.47|4117.02|4117.02|0
1590566400000|2020-05-27 08:00:00|4122.92|4122.92|4119.77|4119.77|4155.65|4155.65|4119.68|4119.68|0
1590570000000|2020-05-27 09:00:00|4119.9|4119.9|4088.39|4088.39|4122.48|4122.48|4086|4086|0
1590573600000|2020-05-27 10:00:00|4089.39|4089.39|4051.65|4051.65|4091.54|4091.54|4036.52|4036.52|0
1590577200000|2020-05-27 11:00:00|4052.11|4052.11|4069.52|4069.52|4076.07|4076.07|4047.15|4047.15|0
1590580800000|2020-05-27 12:00:00|4069.98|4069.98|4063.02|4063.02|4075.88|4075.88|4059.6|4059.6|0
1590584400000|2020-05-27 13:00:00|4062.91|4062.91|4050.64|4050.64|4069|4069|4045.52|4045.52|0
1590588000000|2020-05-27 14:00:00|4050.74|4050.74|4085.85|4085.85|4087.98|4087.98|4049.88|4049.88|0
1590591600000|2020-05-27 15:00:00|4086.32|4086.32|4120.57|4120.57|4129.68|4129.68|4083.88|4083.88|0
1590649200000|2020-05-28 07:00:00|4154.14|4154.14|4158.17|4158.17|4170.02|4170.02|4130.1|4130.1|0
1590652800000|2020-05-28 08:00:00|4157.18|4157.18|4173.48|4173.48|4185.38|4185.38|4145.03|4145.03|0
1590656400000|2020-05-28 09:00:00|4173.25|4173.25|4180.15|4180.15|4185.42|4185.42|4171.46|4171.46|0
1590660000000|2020-05-28 10:00:00|4180.25|4180.25|4200.24|4200.24|4202.87|4202.87|4180|4180|0
1590663600000|2020-05-28 11:00:00|4200.7|4200.7|4176.4|4176.4|4201.38|4201.38|4175.48|4175.48|0
1590667200000|2020-05-28 12:00:00|4176.48|4176.48|4185.08|4185.08|4189.33|4189.33|4173.74|4173.74|0
1590670800000|2020-05-28 13:00:00|4184.98|4184.98|4223.41|4223.41|4228.21|4228.21|4184.87|4184.87|0
1590674400000|2020-05-28 14:00:00|4224.41|4224.41|4238.55|4238.55|4242.33|4242.33|4222.69|4222.69|0
1590678000000|2020-05-28 15:00:00|4239.48|4239.48|4237.12|4237.12|4245.12|4245.12|4230.35|4230.35|0
1590735600000|2020-05-29 07:00:00|4226.58|4226.58|4203.41|4203.41|4226.58|4226.58|4185.7|4185.7|0
1590739200000|2020-05-29 08:00:00|4203.53|4203.53|4229.33|4229.33|4229.33|4229.33|4202.44|4202.44|0
1590742800000|2020-05-29 09:00:00|4229.1|4229.1|4257.71|4257.71|4257.71|4257.71|4227.84|4227.84|0
1590746400000|2020-05-29 10:00:00|4256.72|4256.72|4272.26|4272.26|4275.21|4275.21|4256.41|4256.41|0
1590750000000|2020-05-29 11:00:00|4273.09|4273.09|4283.64|4283.64|4290.44|4290.44|4273.09|4273.09|0
1590753600000|2020-05-29 12:00:00|4282.65|4282.65|4279.27|4279.27|4289.98|4289.98|4272.85|4272.85|0
1590757200000|2020-05-29 13:00:00|4278.34|4278.34|4246.48|4246.48|4278.81|4278.81|4239.06|4239.06|0
1590760800000|2020-05-29 14:00:00|4246.56|4246.56|4234.34|4234.34|4256.99|4256.99|4222.39|4222.39|0
1590764400000|2020-05-29 15:00:00|4234.23|4234.23|4205.04|4205.04|4235.43|4235.43|4202.61|4202.61|0
1590994800000|2020-06-01 07:00:00|4222.36|4222.36|4226.98|4226.98|4246.06|4246.06|4221.01|4221.01|0
1590998400000|2020-06-01 08:00:00|4227.15|4227.15|4258.1|4258.1|4258.43|4258.43|4227.07|4227.07|0
1591002000000|2020-06-01 09:00:00|4258.02|4258.02|4261.17|4261.17|4274.15|4274.15|4257.87|4257.87|0
1591005600000|2020-06-01 10:00:00|4261.42|4261.42|4277.17|4277.17|4278.68|4278.68|4255.78|4255.78|0
1591009200000|2020-06-01 11:00:00|4278.1|4278.1|4271.79|4271.79|4281.81|4281.81|4268.25|4268.25|0
1591012800000|2020-06-01 12:00:00|4271.69|4271.69|4272.88|4272.88|4277.39|4277.39|4265.3|4265.3|0
1591016400000|2020-06-01 13:00:00|4272.63|4272.63|4271.96|4271.96|4285.3|4285.3|4269.06|4269.06|0
1591020000000|2020-06-01 14:00:00|4271.88|4271.88|4264.53|4264.53|4282.55|4282.55|4249.94|4249.94|0
1591023600000|2020-06-01 15:00:00|4264.78|4264.78|4274.54|4274.54|4275.66|4275.66|4258.31|4258.31|0
1591081200000|2020-06-02 07:00:00|4230.55|4230.55|4189.77|4189.77|4239.45|4239.45|4188.44|4188.44|0
1591084800000|2020-06-02 08:00:00|4189.68|4189.68|4183.91|4183.91|4216.81|4216.81|4180.63|4180.63|0
1591088400000|2020-06-02 09:00:00|4183.45|4183.45|4191.05|4191.05|4192.37|4192.37|4172.45|4172.45|0
1591092000000|2020-06-02 10:00:00|4190.64|4190.64|4201.79|4201.79|4207.45|4207.45|4180.79|4180.79|0
1591095600000|2020-06-02 11:00:00|4202.62|4202.62|4201.07|4201.07|4211.15|4211.15|4197.83|4197.83|0
1591099200000|2020-06-02 12:00:00|4200.97|4200.97|4189.8|4189.8|4208.56|4208.56|4187.15|4187.15|0
1591102800000|2020-06-02 13:00:00|4190.79|4190.79|4213.42|4213.42|4214.97|4214.97|4188.72|4188.72|0
1591106400000|2020-06-02 14:00:00|4213.59|4213.59|4213.23|4213.23|4222.68|4222.68|4207.3|4207.3|0
1591110000000|2020-06-02 15:00:00|4212.76|4212.76|4211.91|4211.91|4219.49|4219.49|4205.66|4205.66|0
1591167600000|2020-06-03 07:00:00|4216.19|4216.19|4205.85|4205.85|4226.38|4226.38|4204.11|4204.11|0
1591171200000|2020-06-03 08:00:00|4205.39|4205.39|4176.73|4176.73|4212.23|4212.23|4176.73|4176.73|0
1591174800000|2020-06-03 09:00:00|4176.83|4176.83|4184.7|4184.7|4191.26|4191.26|4173.26|4173.26|0
1591178400000|2020-06-03 10:00:00|4183.71|4183.71|4190.09|4190.09|4197.59|4197.59|4183.69|4183.69|0
1591182000000|2020-06-03 11:00:00|4189.1|4189.1|4184.84|4184.84|4191.3|4191.3|4183.59|4183.59|0
1591185600000|2020-06-03 12:00:00|4184.59|4184.59|4182.2|4182.2|4193.74|4193.74|4179.4|4179.4|0
1591189200000|2020-06-03 13:00:00|4181.73|4181.73|4184.87|4184.87|4194.62|4194.62|4177.66|4177.66|0
1591192800000|2020-06-03 14:00:00|4183.88|4183.88|4221.12|4221.12|4228.12|4228.12|4174.92|4174.92|0
1591196400000|2020-06-03 15:00:00|4220.12|4220.12|4240.83|4240.83|4246.89|4246.89|4219.93|4219.93|0
1591254000000|2020-06-04 07:00:00|4259.4|4259.4|4270.14|4270.14|4289.22|4289.22|4258.42|4258.42|0
1591257600000|2020-06-04 08:00:00|4270.6|4270.6|4236.57|4236.57|4270.6|4270.6|4228.2|4228.2|0
1591261200000|2020-06-04 09:00:00|4236.68|4236.68|4252.61|4252.61|4252.63|4252.63|4230.86|4230.86|0
1591264800000|2020-06-04 10:00:00|4251.22|4251.22|4242.81|4242.81|4264.61|4264.61|4236.82|4236.82|0
1591268400000|2020-06-04 11:00:00|4243.15|4243.15|4244.83|4244.83|4258.07|4258.07|4238.25|4238.25|0
1591272000000|2020-06-04 12:00:00|4244.93|4244.93|4215.03|4215.03|4244.93|4244.93|4215.03|4215.03|0
1591275600000|2020-06-04 13:00:00|4216.02|4216.02|4225.1|4225.1|4229.46|4229.46|4195.44|4195.44|0
1591279200000|2020-06-04 14:00:00|4224.64|4224.64|4215.1|4215.1|4225.72|4225.72|4209.98|4209.98|0
1591282800000|2020-06-04 15:00:00|4214.99|4214.99|4226.4|4226.4|4230.6|4230.6|4213|4213|0
1591340400000|2020-06-05 07:00:00|4220.8|4220.8|4219|4219|4231.45|4231.45|4208.03|4208.03|0
1591344000000|2020-06-05 08:00:00|4218.17|4218.17|4217.43|4217.43|4225.26|4225.26|4211.89|4211.89|0
1591347600000|2020-06-05 09:00:00|4218.58|4218.58|4208.27|4208.27|4220.36|4220.36|4205.92|4205.92|0
1591351200000|2020-06-05 10:00:00|4208.02|4208.02|4213.31|4213.31|4219.81|4219.81|4196.34|4196.34|0
1591354800000|2020-06-05 11:00:00|4213.53|4213.53|4207.6|4207.6|4221.58|4221.58|4200.47|4200.47|0
1591358400000|2020-06-05 12:00:00|4207.44|4207.44|4200.25|4200.25|4210.34|4210.34|4197.34|4197.34|0
1591362000000|2020-06-05 13:00:00|4199.79|4199.79|4171.62|4171.62|4202.22|4202.22|4169.77|4169.77|0
1591365600000|2020-06-05 14:00:00|4171.28|4171.28|4168.11|4168.11|4183.24|4183.24|4164.64|4164.64|0
1591369200000|2020-06-05 15:00:00|4167.95|4167.95|4191.17|4191.17|4196.76|4196.76|4165.48|4165.48|0
1591599600000|2020-06-08 07:00:00|4153.27|4153.27|4144.43|4144.43|4156.22|4156.22|4139.03|4139.03|0
1591603200000|2020-06-08 08:00:00|4142.57|4142.57|4160.66|4160.66|4163.42|4163.42|4142.46|4142.46|0
1591606800000|2020-06-08 09:00:00|4161.65|4161.65|4139.24|4139.24|4167.25|4167.25|4136.68|4136.68|0
1591610400000|2020-06-08 10:00:00|4138.31|4138.31|4131.3|4131.3|4143.76|4143.76|4127.58|4127.58|0
1591614000000|2020-06-08 11:00:00|4130.79|4130.79|4125.06|4125.06|4134.07|4134.07|4115.89|4115.89|0
1591617600000|2020-06-08 12:00:00|4125.16|4125.16|4146.54|4146.54|4147.73|4147.73|4115.96|4115.96|0
1591621200000|2020-06-08 13:00:00|4146.76|4146.76|4141.43|4141.43|4161.77|4161.77|4138.56|4138.56|0
1591624800000|2020-06-08 14:00:00|4141.53|4141.53|4135.28|4135.28|4148.15|4148.15|4133.06|4133.06|0
1591628400000|2020-06-08 15:00:00|4134.81|4134.81|4145.02|4145.02|4146.44|4146.44|4128.69|4128.69|0
1591686000000|2020-06-09 07:00:00|4117.02|4117.02|4124.81|4124.81|4143.85|4143.85|4116.53|4116.53|0
1591689600000|2020-06-09 08:00:00|4124.35|4124.35|4081.59|4081.59|4131.56|4131.56|4079.36|4079.36|0
1591693200000|2020-06-09 09:00:00|4081.75|4081.75|4059.6|4059.6|4083.49|4083.49|4041.67|4041.67|0
1591696800000|2020-06-09 10:00:00|4059.69|4059.69|4062.06|4062.06|4066.85|4066.85|4047.23|4047.23|0
1591700400000|2020-06-09 11:00:00|4058.81|4058.81|4051.86|4051.86|4069.01|4069.01|4049.02|4049.02|0
1591704000000|2020-06-09 12:00:00|4051.63|4051.63|4072.64|4072.64|4072.64|4072.64|4048.69|4048.69|0
1591707600000|2020-06-09 13:00:00|4073.11|4073.11|4097.68|4097.68|4098.08|4098.08|4065.63|4065.63|0
1591711200000|2020-06-09 14:00:00|4096.69|4096.69|4097.53|4097.53|4105.24|4105.24|4089.06|4089.06|0
1591714800000|2020-06-09 15:00:00|4097.41|4097.41|4094.11|4094.11|4098.32|4098.32|4084.28|4084.28|0
1591772400000|2020-06-10 07:00:00|4091.06|4091.06|4128.5|4128.5|4130.29|4130.29|4089.8|4089.8|0
1591776000000|2020-06-10 08:00:00|4128.3|4128.3|4138.52|4138.52|4144.7|4144.7|4128.3|4128.3|0
1591779600000|2020-06-10 09:00:00|4138.44|4138.44|4124.81|4124.81|4138.44|4138.44|4111.97|4111.97|0
1591783200000|2020-06-10 10:00:00|4123.81|4123.81|4127.71|4127.71|4130|4130|4113.92|4113.92|0
1591786800000|2020-06-10 11:00:00|4127.1|4127.1|4121.54|4121.54|4130.71|4130.71|4117.77|4117.77|0
1591790400000|2020-06-10 12:00:00|4121.08|4121.08|4144.04|4144.04|4144.04|4144.04|4113.92|4113.92|0
1591794000000|2020-06-10 13:00:00|4144.21|4144.21|4161.95|4161.95|4168.91|4168.91|4141.77|4141.77|0
1591797600000|2020-06-10 14:00:00|4162.94|4162.94|4166.97|4166.97|4175.65|4175.65|4155.89|4155.89|0
1591801200000|2020-06-10 15:00:00|4167.96|4167.96|4165.82|4165.82|4181.02|4181.02|4165|4165|0
1591858800000|2020-06-11 07:00:00|4060.86|4060.86|4089.05|4089.05|4114.17|4114.17|4047.35|4047.35|0
1591862400000|2020-06-11 08:00:00|4088.82|4088.82|4074.6|4074.6|4093.58|4093.58|4056.58|4056.58|0
1591866000000|2020-06-11 09:00:00|4075.3|4075.3|4093.34|4093.34|4095.78|4095.78|4073.18|4073.18|0
1591869600000|2020-06-11 10:00:00|4093.51|4093.51|4112.93|4112.93|4114.65|4114.65|4091.84|4091.84|0
1591873200000|2020-06-11 11:00:00|4114.91|4114.91|4092.49|4092.49|4114.91|4114.91|4088.4|4088.4|0
1591876800000|2020-06-11 12:00:00|4092.03|4092.03|4095.12|4095.12|4107.24|4107.24|4088.5|4088.5|0
1591880400000|2020-06-11 13:00:00|4094.89|4094.89|4110.19|4110.19|4111.63|4111.63|4091.48|4091.48|0
1591884000000|2020-06-11 14:00:00|4109.73|4109.73|4104.09|4104.09|4113.73|4113.73|4095.08|4095.08|0
1591887600000|2020-06-11 15:00:00|4103.92|4103.92|4093.72|4093.72|4106.9|4106.9|4089.83|4089.83|0
1591945200000|2020-06-12 07:00:00|4055.86|4055.86|4038.06|4038.06|4070.11|4070.11|4027.3|4027.3|0
1591948800000|2020-06-12 08:00:00|4039.05|4039.05|4050.22|4050.22|4066.91|4066.91|4035.04|4035.04|0
1591952400000|2020-06-12 09:00:00|4048.99|4048.99|4047.33|4047.33|4052.08|4052.08|4038.37|4038.37|0
1591956000000|2020-06-12 10:00:00|4047.56|4047.56|4064.72|4064.72|4066.72|4066.72|4043.28|4043.28|0
1591959600000|2020-06-12 11:00:00|4062.4|4062.4|4064.48|4064.48|4069.75|4069.75|4052.86|4052.86|0
1591963200000|2020-06-12 12:00:00|4064.36|4064.36|4081.28|4081.28|4084.25|4084.25|4059.8|4059.8|0
1591966800000|2020-06-12 13:00:00|4081.52|4081.52|4070.36|4070.36|4093.47|4093.47|4069.9|4069.9|0
1591970400000|2020-06-12 14:00:00|4070.2|4070.2|4064.56|4064.56|4073.57|4073.57|4059.26|4059.26|0
1591974000000|2020-06-12 15:00:00|4063.57|4063.57|4051.3|4051.3|4065.05|4065.05|4050.2|4050.2|0
1592204400000|2020-06-15 07:00:00|4010.74|4010.74|4009.76|4009.76|4016.82|4016.82|4000.41|4000.41|0
1592208000000|2020-06-15 08:00:00|4009.64|4009.64|4025.47|4025.47|4030.06|4030.06|3999.58|3999.58|0
1592211600000|2020-06-15 09:00:00|4026.47|4026.47|4027.8|4027.8|4035.12|4035.12|4011.65|4011.65|0
1592215200000|2020-06-15 10:00:00|4027.5|4027.5|4041.72|4041.72|4041.82|4041.82|4027.5|4027.5|0
1592218800000|2020-06-15 11:00:00|4039.74|4039.74|4046.84|4046.84|4062.67|4062.67|4039.74|4039.74|0
1592222400000|2020-06-15 12:00:00|4046.76|4046.76|4046.86|4046.86|4048.95|4048.95|4040.94|4040.94|0
1592226000000|2020-06-15 13:00:00|4045.87|4045.87|4015.9|4015.9|4048.98|4048.98|4002.32|4002.32|0
1592229600000|2020-06-15 14:00:00|4016.32|4016.32|4003.38|4003.38|4016.32|4016.32|4001.45|4001.45|0
1592233200000|2020-06-15 15:00:00|4003.27|4003.27|4005.18|4005.18|4011.85|4011.85|4003.27|4003.27|0
1592290800000|2020-06-16 07:00:00|4049.91|4049.91|4064.21|4064.21|4072.49|4072.49|4043.65|4043.65|0
1592294400000|2020-06-16 08:00:00|4064.29|4064.29|4047.36|4047.36|4066.6|4066.6|4044.72|4044.72|0
1592298000000|2020-06-16 09:00:00|4047.47|4047.47|4051.6|4051.6|4056.01|4056.01|4038.08|4038.08|0
1592301600000|2020-06-16 10:00:00|4051.51|4051.51|4052.56|4052.56|4055.25|4055.25|4045.72|4045.72|0
1592305200000|2020-06-16 11:00:00|4052.15|4052.15|4062.24|4062.24|4062.24|4062.24|4047.85|4047.85|0
1592308800000|2020-06-16 12:00:00|4062.36|4062.36|4066.74|4066.74|4075.87|4075.87|4059.95|4059.95|0
1592312400000|2020-06-16 13:00:00|4066.53|4066.53|4074.9|4074.9|4077.33|4077.33|4066.53|4066.53|0
1592316000000|2020-06-16 14:00:00|4074.67|4074.67|4066.19|4066.19|4080.05|4080.05|4063.29|4063.29|0
1592319600000|2020-06-16 15:00:00|4067.18|4067.18|4094.68|4094.68|4100.02|4100.02|4059.2|4059.2|0
1592377200000|2020-06-17 07:00:00|4113.85|4113.85|4122.58|4122.58|4145.68|4145.68|4106.57|4106.57|0
1592380800000|2020-06-17 08:00:00|4123.57|4123.57|4119.37|4119.37|4145.9|4145.9|4119.37|4119.37|0
1592384400000|2020-06-17 09:00:00|4118.9|4118.9|4119.01|4119.01|4126.2|4126.2|4110.19|4110.19|0
1592388000000|2020-06-17 10:00:00|4119.26|4119.26|4132.75|4132.75|4133.7|4133.7|4117.58|4117.58|0
1592391600000|2020-06-17 11:00:00|4134.73|4134.73|4105.03|4105.03|4134.73|4134.73|4103.73|4103.73|0
1592395200000|2020-06-17 12:00:00|4104.8|4104.8|4095.29|4095.29|4105.18|4105.18|4093.77|4093.77|0
1592398800000|2020-06-17 13:00:00|4094.83|4094.83|4117.64|4117.64|4121.31|4121.31|4094.41|4094.41|0
1592402400000|2020-06-17 14:00:00|4117.44|4117.44|4129.08|4129.08|4129.08|4129.08|4107.66|4107.66|0
1592406000000|2020-06-17 15:00:00|4128.96|4128.96|4123.15|4123.15|4129.42|4129.42|4119.52|4119.52|0
1592463600000|2020-06-18 07:00:00|4140.8|4140.8|4142.77|4142.77|4164.03|4164.03|4140.8|4140.8|0
1592467200000|2020-06-18 08:00:00|4142.55|4142.55|4128.32|4128.32|4154.03|4154.03|4121|4121|0
1592470800000|2020-06-18 09:00:00|4127.85|4127.85|4141.9|4141.9|4142.25|4142.25|4122.17|4122.17|0
1592474400000|2020-06-18 10:00:00|4141.43|4141.43|4130.89|4130.89|4141.43|4141.43|4128.22|4128.22|0
1592478000000|2020-06-18 11:00:00|4130.65|4130.65|4123.69|4123.69|4134.43|4134.43|4116.82|4116.82|0
1592481600000|2020-06-18 12:00:00|4126.67|4126.67|4116.35|4116.35|4128.3|4128.3|4114.74|4114.74|0
1592485200000|2020-06-18 13:00:00|4116.24|4116.24|4104.65|4104.65|4127.52|4127.52|4099.06|4099.06|0
1592488800000|2020-06-18 14:00:00|4104.88|4104.88|4091.53|4091.53|4110.72|4110.72|4080.79|4080.79|0
1592492400000|2020-06-18 15:00:00|4092.23|4092.23|4091.78|4091.78|4098.66|4098.66|4089.77|4089.77|0
1592550000000|2020-06-19 07:00:00|4109.29|4109.29|4097.58|4097.58|4109.29|4109.29|4094.89|4094.89|0
1592553600000|2020-06-19 08:00:00|4097.92|4097.92|4097.31|4097.31|4110.51|4110.51|4094.46|4094.46|0
1592557200000|2020-06-19 09:00:00|4097.42|4097.42|4115.38|4115.38|4121.74|4121.74|4096.17|4096.17|0
1592560800000|2020-06-19 10:00:00|4115.78|4115.78|4118.69|4118.69|4127.16|4127.16|4112.23|4112.23|0
1592564400000|2020-06-19 11:00:00|4118.23|4118.23|4128.08|4128.08|4133.77|4133.77|4112.47|4112.47|0
1592568000000|2020-06-19 12:00:00|4127.08|4127.08|4102.22|4102.22|4127.08|4127.08|4101.59|4101.59|0
1592571600000|2020-06-19 13:00:00|4102.91|4102.91|4100.1|4100.1|4112.36|4112.36|4095.8|4095.8|0
1592575200000|2020-06-19 14:00:00|4100.22|4100.22|4107.35|4107.35|4110.92|4110.92|4099.17|4099.17|0
1592578800000|2020-06-19 15:00:00|4108.34|4108.34|4102.3|4102.3|4115.05|4115.05|4101.48|4101.48|0
1592809200000|2020-06-22 07:00:00|4111.47|4111.47|4157.64|4157.64|4160.08|4160.08|4103.7|4103.7|0
1592812800000|2020-06-22 08:00:00|4157.44|4157.44|4195.7|4195.7|4196.28|4196.28|4151.89|4151.89|0
1592816400000|2020-06-22 09:00:00|4195.86|4195.86|4221.5|4221.5|4224.68|4224.68|4190.12|4190.12|0
1592820000000|2020-06-22 10:00:00|4221.73|4221.73|4222.86|4222.86|4231.43|4231.43|4215.38|4215.38|0
1592823600000|2020-06-22 11:00:00|4222.19|4222.19|4234.25|4234.25|4241.59|4241.59|4220.32|4220.32|0
1592827200000|2020-06-22 12:00:00|4234.08|4234.08|4228.72|4228.72|4234.08|4234.08|4222.4|4222.4|0
1592830800000|2020-06-22 13:00:00|4229.19|4229.19|4234.5|4234.5|4248.05|4248.05|4229.19|4229.19|0
1592834400000|2020-06-22 14:00:00|4234.97|4234.97|4222.39|4222.39|4247.19|4247.19|4222.39|4222.39|0
1592838000000|2020-06-22 15:00:00|4221.92|4221.92|4234.31|4234.31|4235|4235|4221.92|4221.92|0
1592895600000|2020-06-23 07:00:00|4227.9|4227.9|4160.39|4160.39|4230.55|4230.55|4158.76|4158.76|0
1592899200000|2020-06-23 08:00:00|4160.16|4160.16|4170.5|4170.5|4186.28|4186.28|4153|4153|0
1592902800000|2020-06-23 09:00:00|4170.27|4170.27|4186.12|4186.12|4188.99|4188.99|4169.34|4169.34|0
1592906400000|2020-06-23 10:00:00|4186.22|4186.22|4196.32|4196.32|4200.92|4200.92|4179.47|4179.47|0
1592910000000|2020-06-23 11:00:00|4194.35|4194.35|4167.03|4167.03|4196.75|4196.75|4166.56|4166.56|0
1592913600000|2020-06-23 12:00:00|4167.73|4167.73|4167.08|4167.08|4180.18|4180.18|4164.08|4164.08|0
1592917200000|2020-06-23 13:00:00|4166.91|4166.91|4150.7|4150.7|4171.36|4171.36|4144.84|4144.84|0
1592920800000|2020-06-23 14:00:00|4150.46|4150.46|4158.42|4158.42|4173.52|4173.52|4148.97|4148.97|0
1592924400000|2020-06-23 15:00:00|4158.25|4158.25|4158.47|4158.47|4162.5|4162.5|4152.91|4152.91|0
1592982000000|2020-06-24 07:00:00|4148.53|4148.53|4140.84|4140.84|4151.71|4151.71|4131.11|4131.11|0
1592985600000|2020-06-24 08:00:00|4140.67|4140.67|4154.31|4154.31|4157.73|4157.73|4140.67|4140.67|0
1592989200000|2020-06-24 09:00:00|4153.84|4153.84|4118.81|4118.81|4155.24|4155.24|4118.81|4118.81|0
1592992800000|2020-06-24 10:00:00|4119.11|4119.11|4130.24|4130.24|4130.41|4130.41|4115.53|4115.53|0
1592996400000|2020-06-24 11:00:00|4127.27|4127.27|4145.79|4145.79|4150.37|4150.37|4127.27|4127.27|0
1593000000000|2020-06-24 12:00:00|4145.46|4145.46|4144.32|4144.32|4147.98|4147.98|4136.11|4136.11|0
1593003600000|2020-06-24 13:00:00|4144.15|4144.15|4141.32|4141.32|4153.08|4153.08|4138.87|4138.87|0
1593007200000|2020-06-24 14:00:00|4141.79|4141.79|4144.95|4144.95|4150.97|4150.97|4135.28|4135.28|0
1593010800000|2020-06-24 15:00:00|4144.67|4144.67|4134.85|4134.85|4151.7|4151.7|4130.9|4130.9|0
1593068400000|2020-06-25 07:00:00|4070.33|4070.33|4086.09|4086.09|4086.55|4086.55|4062.16|4062.16|0
1593072000000|2020-06-25 08:00:00|4085.1|4085.1|4092.93|4092.93|4100.51|4100.51|4078.45|4078.45|0
1593075600000|2020-06-25 09:00:00|4091.76|4091.76|4078.74|4078.74|4104.29|4104.29|4077.77|4077.77|0
1593079200000|2020-06-25 10:00:00|4078.95|4078.95|4072.57|4072.57|4082.46|4082.46|4071.25|4071.25|0
1593082800000|2020-06-25 11:00:00|4072.23|4072.23|4066.29|4066.29|4080.35|4080.35|4064.64|4064.64|0
1593086400000|2020-06-25 12:00:00|4067.28|4067.28|4070.57|4070.57|4072.03|4072.03|4058.03|4058.03|0
1593090000000|2020-06-25 13:00:00|4071.51|4071.51|4058.07|4058.07|4081.02|4081.02|4054.09|4054.09|0
1593093600000|2020-06-25 14:00:00|4058.3|4058.3|4108.17|4108.17|4108.37|4108.37|4058.3|4058.3|0
1593097200000|2020-06-25 15:00:00|4107.18|4107.18|4118.36|4118.36|4120.34|4120.34|4099.65|4099.65|0
1593154800000|2020-06-26 07:00:00|4112.45|4112.45|4150.44|4150.44|4157.86|4157.86|4106.48|4106.48|0
1593158400000|2020-06-26 08:00:00|4150.64|4150.64|4152.04|4152.04|4158.92|4158.92|4138.85|4138.85|0
1593162000000|2020-06-26 09:00:00|4151.94|4151.94|4169.38|4169.38|4176.02|4176.02|4139.48|4139.48|0
1593165600000|2020-06-26 10:00:00|4170.18|4170.18|4179.07|4179.07|4181.66|4181.66|4168.89|4168.89|0
1593169200000|2020-06-26 11:00:00|4178.74|4178.74|4178.48|4178.48|4183.39|4183.39|4166.31|4166.31|0
1593172800000|2020-06-26 12:00:00|4179.41|4179.41|4191.52|4191.52|4192.71|4192.71|4173.4|4173.4|0
1593176400000|2020-06-26 13:00:00|4191.75|4191.75|4196.98|4196.98|4199.5|4199.5|4183.74|4183.74|0
1593180000000|2020-06-26 14:00:00|4196.86|4196.86|4190.43|4190.43|4203.09|4203.09|4177.05|4177.05|0
1593183600000|2020-06-26 15:00:00|4191.42|4191.42|4193.76|4193.76|4200.32|4200.32|4182.83|4182.83|0
1593414000000|2020-06-29 07:00:00|4149.5|4149.5|4119.68|4119.68|4149.5|4149.5|4119.52|4119.52|0
1593417600000|2020-06-29 08:00:00|4119.58|4119.58|4107.36|4107.36|4121.63|4121.63|4103.15|4103.15|0
1593421200000|2020-06-29 09:00:00|4106.66|4106.66|4138.83|4138.83|4140.81|4140.81|4102.29|4102.29|0
1593424800000|2020-06-29 10:00:00|4142.79|4142.79|4147.4|4147.4|4148.63|4148.63|4134.95|4134.95|0
1593428400000|2020-06-29 11:00:00|4148.39|4148.39|4133.73|4133.73|4148.73|4148.73|4130.87|4130.87|0
1593432000000|2020-06-29 12:00:00|4133.93|4133.93|4145.78|4145.78|4159.71|4159.71|4129.52|4129.52|0
1593435600000|2020-06-29 13:00:00|4146.77|4146.77|4153.49|4153.49|4154.59|4154.59|4144.4|4144.4|0
1593439200000|2020-06-29 14:00:00|4153.38|4153.38|4205.53|4205.53|4207.78|4207.78|4153.38|4153.38|0
1593442800000|2020-06-29 15:00:00|4205.63|4205.63|4200.12|4200.12|4206.09|4206.09|4196.53|4196.53|0
1593500400000|2020-06-30 07:00:00|4168.34|4168.34|4185.11|4185.11|4200.4|4200.4|4159.58|4159.58|0
1593504000000|2020-06-30 08:00:00|4184.71|4184.71|4187.19|4187.19|4195.33|4195.33|4178.32|4178.32|0
1593507600000|2020-06-30 09:00:00|4186.86|4186.86|4211.21|4211.21|4214.07|4214.07|4185.06|4185.06|0
1593511200000|2020-06-30 10:00:00|4211.42|4211.42|4201.07|4201.07|4212.51|4212.51|4197.24|4197.24|0
1593514800000|2020-06-30 11:00:00|4200.67|4200.67|4180.88|4180.88|4201.95|4201.95|4176.26|4176.26|0
1593518400000|2020-06-30 12:00:00|4181.82|4181.82|4180.59|4180.59|4189.21|4189.21|4174.97|4174.97|0
1593522000000|2020-06-30 13:00:00|4179.6|4179.6|4171.73|4171.73|4180.07|4180.07|4154.66|4154.66|0
1593525600000|2020-06-30 14:00:00|4172.95|4172.95|4171.08|4171.08|4180.19|4180.19|4164.34|4164.34|0
1593529200000|2020-06-30 15:00:00|4171.2|4171.2|4168.91|4168.91|4174.12|4174.12|4163.27|4163.27|0
1593586800000|2020-07-01 07:00:00|4125.39|4125.39|4106.97|4106.97|4137.49|4137.49|4103.07|4103.07|0
1593590400000|2020-07-01 08:00:00|4106.64|4106.64|4115.11|4115.11|4126.29|4126.29|4101.83|4101.83|0
1593594000000|2020-07-01 09:00:00|4116.1|4116.1|4074.67|4074.67|4123.98|4123.98|4074.17|4074.17|0
1593597600000|2020-07-01 10:00:00|4074.84|4074.84|4077.56|4077.56|4108.79|4108.79|4073.31|4073.31|0
1593601200000|2020-07-01 11:00:00|4076.54|4076.54|4074.95|4074.95|4084.08|4084.08|4067.96|4067.96|0
1593604800000|2020-07-01 12:00:00|4074.62|4074.62|4118.67|4118.67|4119.36|4119.36|4073.52|4073.52|0
1593608400000|2020-07-01 13:00:00|4118.37|4118.37|4109.51|4109.51|4123.74|4123.74|4099.37|4099.37|0
1593612000000|2020-07-01 14:00:00|4109.61|4109.61|4108.83|4108.83|4117.58|4117.58|4103.58|4103.58|0
1593615600000|2020-07-01 15:00:00|4107.85|4107.85|4110.55|4110.55|4114.91|4114.91|4106.18|4106.18|0
1593673200000|2020-07-02 07:00:00|4106.36|4106.36|4079.91|4079.91|4111.42|4111.42|4073.06|4073.06|0
1593676800000|2020-07-02 08:00:00|4080.9|4080.9|4114.03|4114.03|4116.79|4116.79|4076.81|4076.81|0
1593680400000|2020-07-02 09:00:00|4113.04|4113.04|4123.18|4123.18|4133.49|4133.49|4109.31|4109.31|0
1593684000000|2020-07-02 10:00:00|4123.65|4123.65|4118.34|4118.34|4128.78|4128.78|4108.75|4108.75|0
1593687600000|2020-07-02 11:00:00|4117.83|4117.83|4100.87|4100.87|4120.17|4120.17|4099.85|4099.85|0
1593691200000|2020-07-02 12:00:00|4100.97|4100.97|4106.72|4106.72|4111.31|4111.31|4085.9|4085.9|0
1593694800000|2020-07-02 13:00:00|4106.92|4106.92|4089.01|4089.01|4107.78|4107.78|4085.15|4085.15|0
1593698400000|2020-07-02 14:00:00|4089.48|4089.48|4092.1|4092.1|4103|4103|4079.52|4079.52|0
1593702000000|2020-07-02 15:00:00|4092.02|4092.02|4098.26|4098.26|4098.26|4098.26|4086.81|4086.81|0
1593759600000|2020-07-03 07:00:00|4109.94|4109.94|4117.88|4117.88|4127.67|4127.67|4106.26|4106.26|0
1593763200000|2020-07-03 08:00:00|4117.98|4117.98|4102.84|4102.84|4117.98|4117.98|4098.58|4098.58|0
1593766800000|2020-07-03 09:00:00|4103.17|4103.17|4084.27|4084.27|4104.57|4104.57|4083.93|4083.93|0
1593770400000|2020-07-03 10:00:00|4084.11|4084.11|4089.1|4089.1|4089.45|4089.45|4074.38|4074.38|0
1593774000000|2020-07-03 11:00:00|4088.65|4088.65|4077.05|4077.05|4089.45|4089.45|4076.92|4076.92|0
1593777600000|2020-07-03 12:00:00|4076.83|4076.83|4071.22|4071.22|4076.83|4076.83|4057.84|4057.84|0
1593781200000|2020-07-03 13:00:00|4071.39|4071.39|4059.6|4059.6|4073.48|4073.48|4056.81|4056.81|0
1593784800000|2020-07-03 14:00:00|4059.82|4059.82|4048.85|4048.85|4059.82|4059.82|4040.19|4040.19|0
1593788400000|2020-07-03 15:00:00|4049.32|4049.32|4042.98|4042.98|4051.88|4051.88|4040.35|4040.35|0
1594018800000|2020-07-06 07:00:00|4069.79|4069.79|4081.14|4081.14|4085.76|4085.76|4069.27|4069.27|0
1594022400000|2020-07-06 08:00:00|4079.16|4079.16|4065.71|4065.71|4085.37|4085.37|4065.71|4065.71|0
1594026000000|2020-07-06 09:00:00|4065.62|4065.62|4059.87|4059.87|4066.3|4066.3|4057.07|4057.07|0
1594029600000|2020-07-06 10:00:00|4060.08|4060.08|4059.26|4059.26|4065.31|4065.31|4055.28|4055.28|0
1594033200000|2020-07-06 11:00:00|4059.37|4059.37|4046.44|4046.44|4059.37|4059.37|4046.22|4046.22|0
1594036800000|2020-07-06 12:00:00|4046.91|4046.91|4043.4|4043.4|4048.86|4048.86|4038.66|4038.66|0
1594040400000|2020-07-06 13:00:00|4043.3|4043.3|4031.77|4031.77|4045.79|4045.79|4031.38|4031.38|0
1594044000000|2020-07-06 14:00:00|4033.83|4033.83|4034.06|4034.06|4041.39|4041.39|4026.5|4026.5|0
1594047600000|2020-07-06 15:00:00|4033.59|4033.59|4030.6|4030.6|4034.41|4034.41|4019.22|4019.22|0
1594105200000|2020-07-07 07:00:00|4036.26|4036.26|4030.24|4030.24|4037.17|4037.17|4020.1|4020.1|0
1594108800000|2020-07-07 08:00:00|4030.96|4030.96|4037.21|4037.21|4041.72|4041.72|4025.65|4025.65|0
1594112400000|2020-07-07 09:00:00|4036.22|4036.22|4023.67|4023.67|4037.78|4037.78|4021.05|4021.05|0
1594116000000|2020-07-07 10:00:00|4024.14|4024.14|4021.2|4021.2|4026.88|4026.88|4014.84|4014.84|0
1594119600000|2020-07-07 11:00:00|4021.29|4021.29|4006.84|4006.84|4021.6|4021.6|4005.61|4005.61|0
1594123200000|2020-07-07 12:00:00|4007.07|4007.07|4006.99|4006.99|4013.13|4013.13|4005.56|4005.56|0
1594126800000|2020-07-07 13:00:00|4007.98|4007.98|4008.6|4008.6|4016.55|4016.55|4001.79|4001.79|0
1594130400000|2020-07-07 14:00:00|4008.7|4008.7|4010.48|4010.48|4012.83|4012.83|4003.25|4003.25|0
1594134000000|2020-07-07 15:00:00|4010.01|4010.01|4009.29|4009.29|4013.83|4013.83|4005.36|4005.36|0
1594191600000|2020-07-08 07:00:00|4007.38|4007.38|4005.68|4005.68|4010.56|4010.56|3990.17|3990.17|0
1594195200000|2020-07-08 08:00:00|4005.76|4005.76|4009.1|4009.1|4022.65|4022.65|4001.02|4001.02|0
1594198800000|2020-07-08 09:00:00|4010.09|4010.09|4002.19|4002.19|4011.39|4011.39|3993.14|3993.14|0
1594202400000|2020-07-08 10:00:00|4002.66|4002.66|4022.95|4022.95|4022.95|4022.95|4002.66|4002.66|0
1594206000000|2020-07-08 11:00:00|4021.96|4021.96|4012.91|4012.91|4021.96|4021.96|4005.44|4005.44|0
1594209600000|2020-07-08 12:00:00|4013.37|4013.37|4012.23|4012.23|4016.59|4016.59|4002.45|4002.45|0
1594213200000|2020-07-08 13:00:00|4012.02|4012.02|3993.17|3993.17|4013.35|4013.35|3986.95|3986.95|0
1594216800000|2020-07-08 14:00:00|3993.06|3993.06|3984.33|3984.33|3993.47|3993.47|3981.54|3981.54|0
1594220400000|2020-07-08 15:00:00|3984.41|3984.41|3985.95|3985.95|3989.82|3989.82|3976.15|3976.15|0
1594278000000|2020-07-09 07:00:00|3981.8|3981.8|3962.92|3962.92|3986.12|3986.12|3954.15|3954.15|0
1594281600000|2020-07-09 08:00:00|3963.03|3963.03|3954.87|3954.87|3968.05|3968.05|3953.27|3953.27|0
1594285200000|2020-07-09 09:00:00|3954.95|3954.95|3927.86|3927.86|3954.95|3954.95|3924.38|3924.38|0
1594288800000|2020-07-09 10:00:00|3927.78|3927.78|3919.37|3919.37|3928.63|3928.63|3916.64|3916.64|0
1594292400000|2020-07-09 11:00:00|3918.46|3918.46|3912.23|3912.23|3918.46|3918.46|3908.62|3908.62|0
1594296000000|2020-07-09 12:00:00|3912.14|3912.14|3932.23|3932.23|3932.84|3932.84|3911.05|3911.05|0
1594299600000|2020-07-09 13:00:00|3932.15|3932.15|3930.02|3930.02|3933.95|3933.95|3921.61|3921.61|0
1594303200000|2020-07-09 14:00:00|3930.22|3930.22|3922.8|3922.8|3951.62|3951.62|3922.8|3922.8|0
1594306800000|2020-07-09 15:00:00|3922.33|3922.33|3908.83|3908.83|3922.33|3922.33|3900.96|3900.96|0
1594364400000|2020-07-10 07:00:00|3914.54|3914.54|3928.38|3928.38|3928.38|3928.38|3909.32|3909.32|0
1594368000000|2020-07-10 08:00:00|3929.37|3929.37|3938.49|3938.49|3950.52|3950.52|3928.38|3928.38|0
1594371600000|2020-07-10 09:00:00|3938.57|3938.57|3967.62|3967.62|3970.75|3970.75|3938.57|3938.57|0
1594375200000|2020-07-10 10:00:00|3967.85|3967.85|3967.74|3967.74|3967.85|3967.85|3956.77|3956.77|0
1594378800000|2020-07-10 11:00:00|3968.19|3968.19|3966.76|3966.76|3969.59|3969.59|3959.8|3959.8|0
1594382400000|2020-07-10 12:00:00|3966.88|3966.88|3960.78|3960.78|3967.83|3967.83|3960.54|3960.54|0
1594386000000|2020-07-10 13:00:00|3960.88|3960.88|3955.41|3955.41|3967.14|3967.14|3951.48|3951.48|0
1594389600000|2020-07-10 14:00:00|3956.4|3956.4|3959.83|3959.83|3967.77|3967.77|3953.07|3953.07|0
1594393200000|2020-07-10 15:00:00|3959.75|3959.75|3959.65|3959.65|3964.65|3964.65|3956.79|3956.79|0
1594623600000|2020-07-13 07:00:00|3964.89|3964.89|3995.47|3995.47|3998.82|3998.82|3961.99|3961.99|0
1594627200000|2020-07-13 08:00:00|3995.14|3995.14|3971.73|3971.73|3997.83|3997.83|3971.73|3971.73|0
1594630800000|2020-07-13 09:00:00|3970.85|3970.85|3970.45|3970.45|3977.45|3977.45|3965.25|3965.25|0
1594634400000|2020-07-13 10:00:00|3970.55|3970.55|3965.97|3965.97|3971.03|3971.03|3961.12|3961.12|0
1594638000000|2020-07-13 11:00:00|3966.31|3966.31|3966.97|3966.97|3973.97|3973.97|3965.78|3965.78|0
1594641600000|2020-07-13 12:00:00|3966.87|3966.87|3958.74|3958.74|3968.87|3968.87|3958.74|3958.74|0
1594645200000|2020-07-13 13:00:00|3960.61|3960.61|3967.32|3967.32|3971.35|3971.35|3956.82|3956.82|0
1594648800000|2020-07-13 14:00:00|3968.39|3968.39|3985.8|3985.8|3986.77|3986.77|3967.97|3967.97|0
1594652400000|2020-07-13 15:00:00|3985.9|3985.9|3984.46|3984.46|3988.92|3988.92|3982.37|3982.37|0
1594710000000|2020-07-14 07:00:00|3946.66|3946.66|3958.49|3958.49|3961.95|3961.95|3933.28|3933.28|0
1594713600000|2020-07-14 08:00:00|3957.5|3957.5|3983.16|3983.16|3986.32|3986.32|3954.8|3954.8|0
1594717200000|2020-07-14 09:00:00|3982.17|3982.17|3993.5|3993.5|3999.72|3999.72|3980.78|3980.78|0
1594720800000|2020-07-14 10:00:00|3994.49|3994.49|3982.48|3982.48|3999.76|3999.76|3980.25|3980.25|0
1594724400000|2020-07-14 11:00:00|3982.17|3982.17|3988.93|3988.93|3996.67|3996.67|3979.79|3979.79|0
1594728000000|2020-07-14 12:00:00|3990.33|3990.33|3956.8|3956.8|3990.66|3990.66|3956.8|3956.8|0
1594731600000|2020-07-14 13:00:00|3956.71|3956.71|3941.81|3941.81|3960.82|3960.82|3934.23|3934.23|0
1594735200000|2020-07-14 14:00:00|3941.34|3941.34|3939.65|3939.65|3948.3|3948.3|3919.78|3919.78|0
1594738800000|2020-07-14 15:00:00|3940.72|3940.72|3942.66|3942.66|3945.61|3945.61|3932.57|3932.57|0
1594796400000|2020-07-15 07:00:00|3954.16|3954.16|3964.07|3964.07|3966.73|3966.73|3951.4|3951.4|0
1594800000000|2020-07-15 08:00:00|3963.98|3963.98|3954.38|3954.38|3967.69|3967.69|3949.36|3949.36|0
1594803600000|2020-07-15 09:00:00|3954.27|3954.27|3984.97|3984.97|3990.15|3990.15|3954.02|3954.02|0
1594807200000|2020-07-15 10:00:00|3985.43|3985.43|4008.11|4008.11|4013.82|4013.82|3982.57|3982.57|0
1594810800000|2020-07-15 11:00:00|4010.09|4010.09|4021.79|4021.79|4031.17|4031.17|4008.96|4008.96|0
1594814400000|2020-07-15 12:00:00|4021.56|4021.56|4023.94|4023.94|4042.05|4042.05|4019.93|4019.93|0
1594818000000|2020-07-15 13:00:00|4024.05|4024.05|4015.37|4015.37|4029.29|4029.29|4015.37|4015.37|0
1594821600000|2020-07-15 14:00:00|4014.38|4014.38|4025.26|4025.26|4026.52|4026.52|4013.27|4013.27|0
1594825200000|2020-07-15 15:00:00|4025.72|4025.72|4023.16|4023.16|4026.09|4026.09|4016.93|4016.93|0
1594882800000|2020-07-16 07:00:00|3993.81|3993.81|3983.93|3983.93|4012.35|4012.35|3983.93|3983.93|0
1594886400000|2020-07-16 08:00:00|3982.94|3982.94|3991.95|3991.95|3992.46|3992.46|3978.25|3978.25|0
1594890000000|2020-07-16 09:00:00|3991.02|3991.02|3992.11|3992.11|3992.11|3992.11|3975.42|3975.42|0
1594893600000|2020-07-16 10:00:00|3992.28|3992.28|3999.97|3999.97|4003.28|4003.28|3989.28|3989.28|0
1594897200000|2020-07-16 11:00:00|3997.17|3997.17|4007.9|4007.9|4009.09|4009.09|3996.02|3996.02|0
1594900800000|2020-07-16 12:00:00|4007.79|4007.79|4020.21|4020.21|4021.9|4021.9|4002.83|4002.83|0
1594904400000|2020-07-16 13:00:00|4020.32|4020.32|4028.85|4028.85|4028.85|4028.85|4008.35|4008.35|0
1594908000000|2020-07-16 14:00:00|4028.38|4028.38|4023.86|4023.86|4028.63|4028.63|4017.09|4017.09|0
1594911600000|2020-07-16 15:00:00|4022.87|4022.87|4025.46|4025.46|4027.66|4027.66|4016.46|4016.46|0
1594969200000|2020-07-17 07:00:00|4053.34|4053.34|4029.25|4029.25|4054.07|4054.07|4027.17|4027.17|0
1594972800000|2020-07-17 08:00:00|4030.24|4030.24|4026.15|4026.15|4042.29|4042.29|4026.05|4026.05|0
1594976400000|2020-07-17 09:00:00|4026.24|4026.24|4063.9|4063.9|4072.42|4072.42|4019.69|4019.69|0
1594980000000|2020-07-17 10:00:00|4064.84|4064.84|4058.06|4058.06|4065.3|4065.3|4052.24|4052.24|0
1594983600000|2020-07-17 11:00:00|4059.05|4059.05|4053.03|4053.03|4062.47|4062.47|4051.75|4051.75|0
1594987200000|2020-07-17 12:00:00|4052.57|4052.57|4047.03|4047.03|4056.61|4056.61|4045.46|4045.46|0
1594990800000|2020-07-17 13:00:00|4047.97|4047.97|4027.63|4027.63|4048.67|4048.67|4027.02|4027.02|0
1594994400000|2020-07-17 14:00:00|4026.64|4026.64|4016.73|4016.73|4035.25|4035.25|4013.4|4013.4|0
1594998000000|2020-07-17 15:00:00|4016.64|4016.64|4027.23|4027.23|4028.48|4028.48|4016.59|4016.59|0
1595228400000|2020-07-20 07:00:00|3988.84|3988.84|3963.49|3963.49|3990.68|3990.68|3963.45|3963.45|0
1595232000000|2020-07-20 08:00:00|3963.16|3963.16|3964.88|3964.88|3971.85|3971.85|3952.94|3952.94|0
1595235600000|2020-07-20 09:00:00|3965.04|3965.04|3960.32|3960.32|3968.97|3968.97|3956.77|3956.77|0
1595239200000|2020-07-20 10:00:00|3960.54|3960.54|3955.25|3955.25|3962.29|3962.29|3949.28|3949.28|0
1595242800000|2020-07-20 11:00:00|3954.74|3954.74|3952.66|3952.66|3960.16|3960.16|3951.27|3951.27|0
1595246400000|2020-07-20 12:00:00|3953.13|3953.13|3955.27|3955.27|3956.29|3956.29|3947.18|3947.18|0
1595250000000|2020-07-20 13:00:00|3955.19|3955.19|3983.3|3983.3|3986.09|3986.09|3951.78|3951.78|0
1595253600000|2020-07-20 14:00:00|3983.13|3983.13|3982.74|3982.74|3989.87|3989.87|3979.82|3979.82|0
1595257200000|2020-07-20 15:00:00|3982.63|3982.63|3988.22|3988.22|3999.18|3999.18|3981.55|3981.55|0
1595314800000|2020-07-21 07:00:00|4031.72|4031.72|4040.03|4040.03|4045.72|4045.72|4015.99|4015.99|0
1595318400000|2020-07-21 08:00:00|4040.49|4040.49|4038.33|4038.33|4054.16|4054.16|4035.87|4035.87|0
1595322000000|2020-07-21 09:00:00|4038.22|4038.22|4053.31|4053.31|4056.66|4056.66|4036.83|4036.83|0
1595325600000|2020-07-21 10:00:00|4052.84|4052.84|4064.59|4064.59|4065.3|4065.3|4049.72|4049.72|0
1595329200000|2020-07-21 11:00:00|4063.34|4063.34|4059.87|4059.87|4066.84|4066.84|4053.34|4053.34|0
1595332800000|2020-07-21 12:00:00|4059.7|4059.7|4047.97|4047.97|4062.02|4062.02|4047.97|4047.97|0
1595336400000|2020-07-21 13:00:00|4046.98|4046.98|4043.8|4043.8|4049.58|4049.58|4038.66|4038.66|0
1595340000000|2020-07-21 14:00:00|4042.81|4042.81|4037.47|4037.47|4043.74|4043.74|4020.37|4020.37|0
1595343600000|2020-07-21 15:00:00|4037.35|4037.35|4033.04|4033.04|4037.63|4037.63|4026.9|4026.9|0
1595401200000|2020-07-22 07:00:00|3977.32|3977.32|3995.37|3995.37|4009.53|4009.53|3977.32|3977.32|0
1595404800000|2020-07-22 08:00:00|3995.28|3995.28|3977.83|3977.83|3995.37|3995.37|3976.16|3976.16|0
1595408400000|2020-07-22 09:00:00|3978.76|3978.76|3975.46|3975.46|3981.95|3981.95|3970.28|3970.28|0
1595412000000|2020-07-22 10:00:00|3975.54|3975.54|3984.15|3984.15|3986.81|3986.81|3973.61|3973.61|0
1595415600000|2020-07-22 11:00:00|3984.72|3984.72|3984.15|3984.15|3989|3989|3978.95|3978.95|0
1595419200000|2020-07-22 12:00:00|3984.07|3984.07|3996.19|3996.19|3996.19|3996.19|3977.25|3977.25|0
1595422800000|2020-07-22 13:00:00|3996.07|3996.07|4003.79|4003.79|4008.96|4008.96|3993.12|3993.12|0
1595426400000|2020-07-22 14:00:00|4004.78|4004.78|3995.67|3995.67|4012.04|4012.04|3989.92|3989.92|0
1595430000000|2020-07-22 15:00:00|3994.68|3994.68|4005.32|4005.32|4007.92|4007.92|3993.07|3993.07|0
1595487600000|2020-07-23 07:00:00|3994.43|3994.43|3988.85|3988.85|4010.41|4010.41|3987.24|3987.24|0
1595491200000|2020-07-23 08:00:00|3989.84|3989.84|3997.33|3997.33|4003.65|4003.65|3989.84|3989.84|0
1595494800000|2020-07-23 09:00:00|3997.23|3997.23|4010.87|4010.87|4012.23|4012.23|3995.77|3995.77|0
1595498400000|2020-07-23 10:00:00|4011.04|4011.04|4021.73|4021.73|4024.94|4024.94|4011.04|4011.04|0
1595502000000|2020-07-23 11:00:00|4021.48|4021.48|4024.01|4024.01|4025.66|4025.66|4014.75|4014.75|0
1595505600000|2020-07-23 12:00:00|4023.9|4023.9|4025.29|4025.29|4028.83|4028.83|4017.26|4017.26|0
1595509200000|2020-07-23 13:00:00|4025.17|4025.17|4055.91|4055.91|4055.91|4055.91|4024.64|4024.64|0
1595512800000|2020-07-23 14:00:00|4055.99|4055.99|4058.16|4058.16|4062.81|4062.81|4053.79|4053.79|0
1595516400000|2020-07-23 15:00:00|4058.08|4058.08|4061.12|4061.12|4066.43|4066.43|4054.97|4054.97|0
1595574000000|2020-07-24 07:00:00|4015.2|4015.2|4010.01|4010.01|4029.87|4029.87|4010.01|4010.01|0
1595577600000|2020-07-24 08:00:00|4009.08|4009.08|4014.22|4014.22|4025.94|4025.94|4008.91|4008.91|0
1595581200000|2020-07-24 09:00:00|4013.75|4013.75|4038.86|4038.86|4040.07|4040.07|4012.82|4012.82|0
1595584800000|2020-07-24 10:00:00|4038.77|4038.77|4033.08|4033.08|4042.65|4042.65|4029.67|4029.67|0
1595588400000|2020-07-24 11:00:00|4033.2|4033.2|4020.83|4020.83|4033.2|4033.2|4016.14|4016.14|0
1595592000000|2020-07-24 12:00:00|4020.95|4020.95|4025.12|4025.12|4030.55|4030.55|4017.98|4017.98|0
1595595600000|2020-07-24 13:00:00|4025.04|4025.04|4021.71|4021.71|4025.92|4025.92|4013.48|4013.48|0
1595599200000|2020-07-24 14:00:00|4020.72|4020.72|4043.86|4043.86|4043.86|4043.86|4020.72|4020.72|0
1595602800000|2020-07-24 15:00:00|4044.33|4044.33|4040.47|4040.47|4049.83|4049.83|4035.98|4035.98|0
1595833200000|2020-07-27 07:00:00|4017.81|4017.81|4025.62|4025.62|4029.85|4029.85|4003.45|4003.45|0
1595836800000|2020-07-27 08:00:00|4026.08|4026.08|4014.14|4014.14|4033.64|4033.64|4012.11|4012.11|0
1595840400000|2020-07-27 09:00:00|4014.6|4014.6|4030.89|4030.89|4030.89|4030.89|4014.6|4014.6|0
1595844000000|2020-07-27 10:00:00|4031.05|4031.05|4036.28|4036.28|4037.27|4037.27|4026.99|4026.99|0
1595847600000|2020-07-27 11:00:00|4036.18|4036.18|4034.66|4034.66|4041.31|4041.31|4033.15|4033.15|0
1595851200000|2020-07-27 12:00:00|4034.44|4034.44|4032.73|4032.73|4041.38|4041.38|4029.31|4029.31|0
1595854800000|2020-07-27 13:00:00|4032.85|4032.85|4042.52|4042.52|4048.4|4048.4|4031.82|4031.82|0
1595858400000|2020-07-27 14:00:00|4042.05|4042.05|4044.82|4044.82|4044.95|4044.95|4030.03|4030.03|0
1595862000000|2020-07-27 15:00:00|4044.93|4044.93|4039.73|4039.73|4045.5|4045.5|4038.93|4038.93|0
1595919600000|2020-07-28 07:00:00|4034.95|4034.95|4030.44|4030.44|4045.7|4045.7|4024.79|4024.79|0
1595923200000|2020-07-28 08:00:00|4030.22|4030.22|4023.94|4023.94|4031.83|4031.83|4012.18|4012.18|0
1595926800000|2020-07-28 09:00:00|4024.02|4024.02|4018.78|4018.78|4032.49|4032.49|4017.49|4017.49|0
1595930400000|2020-07-28 10:00:00|4018.86|4018.86|4011.95|4011.95|4019.43|4019.43|4001.83|4001.83|0
1595934000000|2020-07-28 11:00:00|4012.35|4012.35|3997.81|3997.81|4012.69|4012.69|3996.42|3996.42|0
1595937600000|2020-07-28 12:00:00|3997.7|3997.7|3991.09|3991.09|4004.54|4004.54|3988.41|3988.41|0
1595941200000|2020-07-28 13:00:00|3990.99|3990.99|3984.33|3984.33|3997.06|3997.06|3981.82|3981.82|0
1595944800000|2020-07-28 14:00:00|3984.44|3984.44|4000.06|4000.06|4009.63|4009.63|3984.3|3984.3|0
1595948400000|2020-07-28 15:00:00|3999.95|3999.95|4005.68|4005.68|4010.13|4010.13|3997.43|3997.43|0
1596006000000|2020-07-29 07:00:00|4010.1|4010.1|3997.98|3997.98|4014.71|4014.71|3997.98|3997.98|0
1596009600000|2020-07-29 08:00:00|3997.88|3997.88|4008.77|4008.77|4008.77|4008.77|3988.98|3988.98|0
1596013200000|2020-07-29 09:00:00|4008.87|4008.87|4014.25|4014.25|4019.6|4019.6|4001.25|4001.25|0
1596016800000|2020-07-29 10:00:00|4014.34|4014.34|4001.32|4001.32|4016.26|4016.26|3999.35|3999.35|0
1596020400000|2020-07-29 11:00:00|3999.92|3999.92|4002.51|4002.51|4005.27|4005.27|3997.58|3997.58|0
1596024000000|2020-07-29 12:00:00|4002.6|4002.6|4012.29|4012.29|4016.36|4016.36|4001.18|4001.18|0
1596027600000|2020-07-29 13:00:00|4011.3|4011.3|4010.18|4010.18|4016.89|4016.89|4009.03|4009.03|0
1596031200000|2020-07-29 14:00:00|4010.08|4010.08|4026.75|4026.75|4027.94|4027.94|4007.03|4007.03|0
1596034800000|2020-07-29 15:00:00|4026.64|4026.64|4032.1|4032.1|4033.91|4033.91|4022.83|4022.83|0
1596092400000|2020-07-30 07:00:00|3992.18|3992.18|3984.65|3984.65|3993.17|3993.17|3971.49|3971.49|0
1596096000000|2020-07-30 08:00:00|3985.12|3985.12|3972.71|3972.71|4000.91|4000.91|3972.71|3972.71|0
1596099600000|2020-07-30 09:00:00|3973.64|3973.64|3966.96|3966.96|3981.19|3981.19|3966.46|3966.46|0
1596103200000|2020-07-30 10:00:00|3966.79|3966.79|3963.71|3963.71|3970.25|3970.25|3960.84|3960.84|0
1596106800000|2020-07-30 11:00:00|3963.96|3963.96|3977.77|3977.77|3977.77|3977.77|3962.86|3962.86|0
1596110400000|2020-07-30 12:00:00|3977.66|3977.66|3968.86|3968.86|3980.18|3980.18|3965.94|3965.94|0
1596114000000|2020-07-30 13:00:00|3968.75|3968.75|3962.4|3962.4|3968.86|3968.86|3958.39|3958.39|0
1596117600000|2020-07-30 14:00:00|3962.49|3962.49|3979.01|3979.01|3983.02|3983.02|3955.56|3955.56|0
1596121200000|2020-07-30 15:00:00|3978.91|3978.91|3986.19|3986.19|3986.19|3986.19|3976.1|3976.1|0
1596178800000|2020-07-31 07:00:00|3996.32|3996.32|3998.05|3998.05|4016.01|4016.01|3985.35|3985.35|0
1596182400000|2020-07-31 08:00:00|3998.15|3998.15|3986.21|3986.21|4007.84|4007.84|3985.87|3985.87|0
1596186000000|2020-07-31 09:00:00|3985.98|3985.98|3976.01|3976.01|3986.3|3986.3|3975.65|3975.65|0
1596189600000|2020-07-31 10:00:00|3975.54|3975.54|3970.97|3970.97|3980.25|3980.25|3968.2|3968.2|0
1596193200000|2020-07-31 11:00:00|3970.89|3970.89|3963.81|3963.81|3973.8|3973.8|3961.33|3961.33|0
1596196800000|2020-07-31 12:00:00|3963.73|3963.73|3964.73|3964.73|3968.57|3968.57|3957.49|3957.49|0
1596200400000|2020-07-31 13:00:00|3965.2|3965.2|3979.58|3979.58|3985.98|3985.98|3963.73|3963.73|0
1596204000000|2020-07-31 14:00:00|3979.79|3979.79|3972.34|3972.34|3984.99|3984.99|3968.73|3968.73|0
1596207600000|2020-07-31 15:00:00|3972.25|3972.25|3978.62|3978.62|3981.92|3981.92|3968.64|3968.64|0
1596438000000|2020-08-03 07:00:00|3964.83|3964.83|3975.85|3975.85|3979.27|3979.27|3945.38|3945.38|0
1596441600000|2020-08-03 08:00:00|3975.95|3975.95|3989.24|3989.24|3994.28|3994.28|3973.51|3973.51|0
1596445200000|2020-08-03 09:00:00|3988.25|3988.25|3994.48|3994.48|3995.56|3995.56|3980.86|3980.86|0
1596448800000|2020-08-03 10:00:00|3994.25|3994.25|4014.46|4014.46|4014.92|4014.92|3991.13|3991.13|0
1596452400000|2020-08-03 11:00:00|4014.86|4014.86|4041.44|4041.44|4044.55|4044.55|4012.4|4012.4|0
1596456000000|2020-08-03 12:00:00|4041.32|4041.32|4043.17|4043.17|4044.01|4044.01|4032.54|4032.54|0
1596459600000|2020-08-03 13:00:00|4042.59|4042.59|4040.78|4040.78|4054.43|4054.43|4032.91|4032.91|0
1596463200000|2020-08-03 14:00:00|4039.85|4039.85|4037.82|4037.82|4061.14|4061.14|4032.98|4032.98|0
1596466800000|2020-08-03 15:00:00|4038.13|4038.13|4035.28|4035.28|4043.71|4043.71|4033.14|4033.14|0
1596524400000|2020-08-04 07:00:00|4025.67|4025.67|4010.97|4010.97|4030.98|4030.98|4005.52|4005.52|0
1596528000000|2020-08-04 08:00:00|4009.98|4009.98|4039.21|4039.21|4039.21|4039.21|4009.98|4009.98|0
1596531600000|2020-08-04 09:00:00|4039.13|4039.13|4051.64|4051.64|4055.12|4055.12|4039.13|4039.13|0
1596535200000|2020-08-04 10:00:00|4051.84|4051.84|4076.23|4076.23|4077.67|4077.67|4046.69|4046.69|0
1596538800000|2020-08-04 11:00:00|4078.1|4078.1|4076.32|4076.32|4082.95|4082.95|4067.21|4067.21|0
1596542400000|2020-08-04 12:00:00|4075.85|4075.85|4076.14|4076.14|4084.72|4084.72|4074.12|4074.12|0
1596546000000|2020-08-04 13:00:00|4076.05|4076.05|4080.84|4080.84|4085.01|4085.01|4066.54|4066.54|0
1596549600000|2020-08-04 14:00:00|4080.76|4080.76|4087.8|4087.8|4087.8|4087.8|4075.76|4075.76|0
1596553200000|2020-08-04 15:00:00|4087.33|4087.33|4090.94|4090.94|4095.64|4095.64|4085.83|4085.83|0
1596610800000|2020-08-05 07:00:00|4105.16|4105.16|4095.29|4095.29|4106.38|4106.38|4084.51|4084.51|0
1596614400000|2020-08-05 08:00:00|4095.4|4095.4|4109.81|4109.81|4110.94|4110.94|4085.29|4085.29|0
1596618000000|2020-08-05 09:00:00|4110.28|4110.28|4125.65|4125.65|4128.07|4128.07|4110.28|4110.28|0
1596621600000|2020-08-05 10:00:00|4125.18|4125.18|4130.18|4130.18|4132.06|4132.06|4120.14|4120.14|0
1596625200000|2020-08-05 11:00:00|4129.68|4129.68|4125.78|4125.78|4132.14|4132.14|4116.01|4116.01|0
1596628800000|2020-08-05 12:00:00|4124.79|4124.79|4118.68|4118.68|4127.15|4127.15|4113.06|4113.06|0
1596632400000|2020-08-05 13:00:00|4117.69|4117.69|4098.3|4098.3|4118.21|4118.21|4097.08|4097.08|0
1596636000000|2020-08-05 14:00:00|4098.47|4098.47|4099.29|4099.29|4104.89|4104.89|4094.43|4094.43|0
1596639600000|2020-08-05 15:00:00|4099.39|4099.39|4107.84|4107.84|4108.99|4108.99|4099.22|4099.22|0
1596697200000|2020-08-06 07:00:00|4092.46|4092.46|4103.41|4103.41|4114.47|4114.47|4091.99|4091.99|0
1596700800000|2020-08-06 08:00:00|4103.18|4103.18|4091.21|4091.21|4103.18|4103.18|4084.24|4084.24|0
1596704400000|2020-08-06 09:00:00|4091.31|4091.31|4102.49|4102.49|4103.59|4103.59|4088.71|4088.71|0
1596708000000|2020-08-06 10:00:00|4102.96|4102.96|4101.65|4101.65|4110.58|4110.58|4099.66|4099.66|0
1596711600000|2020-08-06 11:00:00|4103.63|4103.63|4083.23|4083.23|4107.61|4107.61|4082.51|4082.51|0
1596715200000|2020-08-06 12:00:00|4083.12|4083.12|4091.51|4091.51|4091.51|4091.51|4077.44|4077.44|0
1596718800000|2020-08-06 13:00:00|4091.42|4091.42|4101.92|4101.92|4101.92|4101.92|4088.55|4088.55|0
1596722400000|2020-08-06 14:00:00|4102.39|4102.39|4110.76|4110.76|4113.56|4113.56|4094.39|4094.39|0
1596726000000|2020-08-06 15:00:00|4110.99|4110.99|4130.28|4130.28|4130.28|4130.28|4110.82|4110.82|0
1596783600000|2020-08-07 07:00:00|4116.36|4116.36|4159.8|4159.8|4160.66|4160.66|4114.09|4114.09|0
1596787200000|2020-08-07 08:00:00|4159.33|4159.33|4164.08|4164.08|4167.79|4167.79|4153.42|4153.42|0
1596790800000|2020-08-07 09:00:00|4164.19|4164.19|4145.2|4145.2|4164.19|4164.19|4140.75|4140.75|0
1596794400000|2020-08-07 10:00:00|4145.3|4145.3|4147.45|4147.45|4155.68|4155.68|4141.86|4141.86|0
1596798000000|2020-08-07 11:00:00|4148.13|4148.13|4142.49|4142.49|4150.16|4150.16|4139.5|4139.5|0
1596801600000|2020-08-07 12:00:00|4142.41|4142.41|4126.91|4126.91|4144.97|4144.97|4120.87|4120.87|0
1596805200000|2020-08-07 13:00:00|4126.81|4126.81|4146.02|4146.02|4146.93|4146.93|4121.64|4121.64|0
1596808800000|2020-08-07 14:00:00|4146.1|4146.1|4156.69|4156.69|4159.31|4159.31|4143.44|4143.44|0
1596812400000|2020-08-07 15:00:00|4156.59|4156.59|4156.81|4156.81|4160.8|4160.8|4153.09|4153.09|0
1597042800000|2020-08-10 07:00:00|4146.68|4146.68|4156.76|4156.76|4169.43|4169.43|4145.69|4145.69|0
1597046400000|2020-08-10 08:00:00|4156.85|4156.85|4162.69|4162.69|4167.27|4167.27|4148.89|4148.89|0
1597050000000|2020-08-10 09:00:00|4161.7|4161.7|4170.25|4170.25|4172.61|4172.61|4157.27|4157.27|0
1597053600000|2020-08-10 10:00:00|4171.24|4171.24|4174.77|4174.77|4182.28|4182.28|4167.94|4167.94|0
1597057200000|2020-08-10 11:00:00|4176.17|4176.17|4167.26|4167.26|4176.34|4176.34|4163|4163|0
1597060800000|2020-08-10 12:00:00|4167.72|4167.72|4160.63|4160.63|4168.75|4168.75|4156.83|4156.83|0
1597064400000|2020-08-10 13:00:00|4160.51|4160.51|4157.7|4157.7|4167.08|4167.08|4156.29|4156.29|0
1597068000000|2020-08-10 14:00:00|4158.69|4158.69|4152.82|4152.82|4163.48|4163.48|4150.12|4150.12|0
1597071600000|2020-08-10 15:00:00|4152.36|4152.36|4157.01|4157.01|4160.26|4160.26|4148.05|4148.05|0
1597129200000|2020-08-11 07:00:00|4167.96|4167.96|4194.04|4194.04|4199.05|4199.05|4167.31|4167.31|0
1597132800000|2020-08-11 08:00:00|4193.96|4193.96|4208.08|4208.08|4210.44|4210.44|4188.39|4188.39|0
1597136400000|2020-08-11 09:00:00|4207.09|4207.09|4202.8|4202.8|4207.95|4207.95|4198.92|4198.92|0
1597140000000|2020-08-11 10:00:00|4202.68|4202.68|4202.61|4202.61|4207.77|4207.77|4193.76|4193.76|0
1597143600000|2020-08-11 11:00:00|4205.42|4205.42|4191.1|4191.1|4205.62|4205.62|4191.1|4191.1|0
1597147200000|2020-08-11 12:00:00|4190.11|4190.11|4200.65|4200.65|4202.83|4202.83|4187.08|4187.08|0
1597150800000|2020-08-11 13:00:00|4200.18|4200.18|4181.49|4181.49|4202.23|4202.23|4181.49|4181.49|0
1597154400000|2020-08-11 14:00:00|4181.57|4181.57|4174.97|4174.97|4181.83|4181.83|4172.5|4172.5|0
1597158000000|2020-08-11 15:00:00|4173.98|4173.98|4171.31|4171.31|4183.27|4183.27|4169.16|4169.16|0
1597215600000|2020-08-12 07:00:00|4188.51|4188.51|4208.83|4208.83|4217.21|4217.21|4188.51|4188.51|0
1597219200000|2020-08-12 08:00:00|4208.37|4208.37|4224.25|4224.25|4227.16|4227.16|4200.1|4200.1|0
1597222800000|2020-08-12 09:00:00|4224.37|4224.37|4223.21|4223.21|4230.74|4230.74|4219.64|4219.64|0
1597226400000|2020-08-12 10:00:00|4223.01|4223.01|4238.7|4238.7|4240.11|4240.11|4217.21|4217.21|0
1597230000000|2020-08-12 11:00:00|4239.63|4239.63|4241.94|4241.94|4247.39|4247.39|4234.99|4234.99|0
1597233600000|2020-08-12 12:00:00|4242.93|4242.93|4242.31|4242.31|4253.02|4253.02|4240.03|4240.03|0
1597237200000|2020-08-12 13:00:00|4242.23|4242.23|4253.27|4253.27|4254.7|4254.7|4225.52|4225.52|0
1597240800000|2020-08-12 14:00:00|4253.15|4253.15|4271.97|4271.97|4278.25|4278.25|4252.57|4252.57|0
1597244400000|2020-08-12 15:00:00|4270.98|4270.98|4277.84|4277.84|4280.05|4280.05|4264.8|4264.8|0
1597302000000|2020-08-13 07:00:00|4251.72|4251.72|4269.43|4269.43|4275.95|4275.95|4251.72|4251.72|0
1597305600000|2020-08-13 08:00:00|4269.9|4269.9|4292.39|4292.39|4292.39|4292.39|4266.06|4266.06|0
1597309200000|2020-08-13 09:00:00|4292.05|4292.05|4293.99|4293.99|4297.18|4297.18|4280.96|4280.96|0
1597312800000|2020-08-13 10:00:00|4293.65|4293.65|4279.5|4279.5|4298.52|4298.52|4279.5|4279.5|0
1597316400000|2020-08-13 11:00:00|4279.34|4279.34|4274.39|4274.39|4283.8|4283.8|4271.61|4271.61|0
1597320000000|2020-08-13 12:00:00|4274.85|4274.85|4283.2|4283.2|4283.8|4283.8|4274.38|4274.38|0
1597323600000|2020-08-13 13:00:00|4282.73|4282.73|4274.04|4274.04|4285.17|4285.17|4265.69|4265.69|0
1597327200000|2020-08-13 14:00:00|4273.93|4273.93|4276.64|4276.64|4284|4284|4267.94|4267.94|0
1597330800000|2020-08-13 15:00:00|4276.17|4276.17|4285.3|4285.3|4288.43|4288.43|4275.4|4275.4|0
1597388400000|2020-08-14 07:00:00|4260.02|4260.02|4208|4208|4264.23|4264.23|4205.78|4205.78|0
1597392000000|2020-08-14 08:00:00|4207.01|4207.01|4188.84|4188.84|4210.67|4210.67|4185.63|4185.63|0
1597395600000|2020-08-14 09:00:00|4188.94|4188.94|4199.72|4199.72|4200.66|4200.66|4184.5|4184.5|0
1597399200000|2020-08-14 10:00:00|4201.12|4201.12|4214.34|4214.34|4221.75|4221.75|4195.48|4195.48|0
1597402800000|2020-08-14 11:00:00|4217.31|4217.31|4229.12|4229.12|4229.12|4229.12|4213.35|4213.35|0
1597406400000|2020-08-14 12:00:00|4228.13|4228.13|4221.46|4221.46|4236.77|4236.77|4217.58|4217.58|0
1597410000000|2020-08-14 13:00:00|4222.45|4222.45|4246.53|4246.53|4246.53|4246.53|4217.48|4217.48|0
1597413600000|2020-08-14 14:00:00|4248.51|4248.51|4253.18|4253.18|4260.11|4260.11|4240.32|4240.32|0
1597417200000|2020-08-14 15:00:00|4252.25|4252.25|4259.67|4259.67|4263.55|4263.55|4246.43|4246.43|0
1597647600000|2020-08-17 07:00:00|4238.72|4238.72|4255.26|4255.26|4255.71|4255.71|4238.19|4238.19|0
1597651200000|2020-08-17 08:00:00|4255.36|4255.36|4251.44|4251.44|4260.59|4260.59|4250.31|4250.31|0
1597654800000|2020-08-17 09:00:00|4252.43|4252.43|4250.77|4250.77|4258.84|4258.84|4249.52|4249.52|0
1597658400000|2020-08-17 10:00:00|4250.69|4250.69|4270.42|4270.42|4270.42|4270.42|4250.69|4250.69|0
1597662000000|2020-08-17 11:00:00|4270.59|4270.59|4273.86|4273.86|4274.71|4274.71|4265.34|4265.34|0
1597665600000|2020-08-17 12:00:00|4273.94|4273.94|4275.53|4275.53|4288.09|4288.09|4271.55|4271.55|0
1597669200000|2020-08-17 13:00:00|4276.93|4276.93|4287.09|4287.09|4289.6|4289.6|4276.57|4276.57|0
1597672800000|2020-08-17 14:00:00|4287.56|4287.56|4304.69|4304.69|4305.23|4305.23|4286.57|4286.57|0
1597676400000|2020-08-17 15:00:00|4304.61|4304.61|4297.37|4297.37|4306.13|4306.13|4295.02|4295.02|0
1597734000000|2020-08-18 07:00:00|4293.45|4293.45|4306.89|4306.89|4314.66|4314.66|4283.58|4283.58|0
1597737600000|2020-08-18 08:00:00|4306.8|4306.8|4322.34|4322.34|4330.17|4330.17|4306.6|4306.6|0
1597741200000|2020-08-18 09:00:00|4322.44|4322.44|4319.05|4319.05|4335.84|4335.84|4317.42|4317.42|0
1597744800000|2020-08-18 10:00:00|4319.16|4319.16|4320.05|4320.05|4324.43|4324.43|4312.61|4312.61|0
1597748400000|2020-08-18 11:00:00|4320.22|4320.22|4293.09|4293.09|4321.87|4321.87|4293.09|4293.09|0
1597752000000|2020-08-18 12:00:00|4293|4293|4275.43|4275.43|4293.56|4293.56|4273.43|4273.43|0
1597755600000|2020-08-18 13:00:00|4275.2|4275.2|4276.72|4276.72|4278.82|4278.82|4265.38|4265.38|0
1597759200000|2020-08-18 14:00:00|4277.65|4277.65|4271.45|4271.45|4283.89|4283.89|4261.26|4261.26|0
1597762800000|2020-08-18 15:00:00|4271.92|4271.92|4272.76|4272.76|4279.39|4279.39|4271.56|4271.56|0
1597820400000|2020-08-19 07:00:00|4260.68|4260.68|4279.88|4279.88|4281.85|4281.85|4239.67|4239.67|0
1597824000000|2020-08-19 08:00:00|4279.96|4279.96|4305.99|4305.99|4308.22|4308.22|4279.96|4279.96|0
1597827600000|2020-08-19 09:00:00|4305.52|4305.52|4289.24|4289.24|4308.13|4308.13|4286.75|4286.75|0
1597831200000|2020-08-19 10:00:00|4288.77|4288.77|4280.01|4280.01|4292.42|4292.42|4278|4278|0
1597834800000|2020-08-19 11:00:00|4280.35|4280.35|4274.97|4274.97|4282.95|4282.95|4269.44|4269.44|0
1597838400000|2020-08-19 12:00:00|4274.5|4274.5|4259.13|4259.13|4276.9|4276.9|4258.36|4258.36|0
1597842000000|2020-08-19 13:00:00|4259.24|4259.24|4268.77|4268.77|4276.51|4276.51|4258.77|4258.77|0
1597845600000|2020-08-19 14:00:00|4269.7|4269.7|4273.06|4273.06|4276.48|4276.48|4267.8|4267.8|0
1597849200000|2020-08-19 15:00:00|4273.17|4273.17|4270.49|4270.49|4274.59|4274.59|4267.09|4267.09|0
1597906800000|2020-08-20 07:00:00|4259.52|4259.52|4262.11|4262.11|4270.12|4270.12|4252.58|4252.58|0
1597910400000|2020-08-20 08:00:00|4262.02|4262.02|4249.96|4249.96|4267.91|4267.91|4243.34|4243.34|0
1597914000000|2020-08-20 09:00:00|4248.97|4248.97|4249.89|4249.89|4257.73|4257.73|4243.67|4243.67|0
1597917600000|2020-08-20 10:00:00|4250.88|4250.88|4258.14|4258.14|4260.64|4260.64|4249.34|4249.34|0
1597921200000|2020-08-20 11:00:00|4257.83|4257.83|4247.12|4247.12|4260.92|4260.92|4243.99|4243.99|0
1597924800000|2020-08-20 12:00:00|4247.2|4247.2|4257.04|4257.04|4257.26|4257.26|4234.5|4234.5|0
1597928400000|2020-08-20 13:00:00|4256.57|4256.57|4255.96|4255.96|4262.02|4262.02|4252.5|4252.5|0
1597932000000|2020-08-20 14:00:00|4256.08|4256.08|4257.89|4257.89|4261.21|4261.21|4249.21|4249.21|0
1597935600000|2020-08-20 15:00:00|4257.81|4257.81|4260.73|4260.73|4263.44|4263.44|4253.15|4253.15|0
1597993200000|2020-08-21 07:00:00|4262.7|4262.7|4265.4|4265.4|4270.2|4270.2|4249.07|4249.07|0
1597996800000|2020-08-21 08:00:00|4264.94|4264.94|4268.86|4268.86|4276.63|4276.63|4258.36|4258.36|0
1598000400000|2020-08-21 09:00:00|4268.77|4268.77|4287.23|4287.23|4293.27|4293.27|4264.91|4264.91|0
1598004000000|2020-08-21 10:00:00|4287.02|4287.02|4280.4|4280.4|4291.37|4291.37|4278.48|4278.48|0
1598007600000|2020-08-21 11:00:00|4278.54|4278.54|4279.15|4279.15|4291.74|4291.74|4276.24|4276.24|0
1598011200000|2020-08-21 12:00:00|4278.93|4278.93|4258.75|4258.75|4278.93|4278.93|4257.16|4257.16|0
1598014800000|2020-08-21 13:00:00|4259.22|4259.22|4285.2|4285.2|4285.66|4285.66|4252.44|4252.44|0
1598018400000|2020-08-21 14:00:00|4286.19|4286.19|4293.32|4293.32|4298.01|4298.01|4277.59|4277.59|0
1598022000000|2020-08-21 15:00:00|4292.33|4292.33|4287.1|4287.1|4300.08|4300.08|4286.98|4286.98|0
1598252400000|2020-08-24 07:00:00|4336.25|4336.25|4317.46|4317.46|4342.57|4342.57|4316.22|4316.22|0
1598256000000|2020-08-24 08:00:00|4318.86|4318.86|4325.82|4325.82|4332.54|4332.54|4318.4|4318.4|0
1598259600000|2020-08-24 09:00:00|4325.35|4325.35|4329.42|4329.42|4335.65|4335.65|4319.49|4319.49|0
1598263200000|2020-08-24 10:00:00|4329.54|4329.54|4321.45|4321.45|4330|4330|4316.5|4316.5|0
1598266800000|2020-08-24 11:00:00|4322.38|4322.38|4339.73|4339.73|4339.73|4339.73|4317.93|4317.93|0
1598270400000|2020-08-24 12:00:00|4339.82|4339.82|4327.56|4327.56|4340.18|4340.18|4320.11|4320.11|0
1598274000000|2020-08-24 13:00:00|4327.09|4327.09|4300.89|4300.89|4332.39|4332.39|4295.53|4295.53|0
1598277600000|2020-08-24 14:00:00|4301.35|4301.35|4295.93|4295.93|4301.72|4301.72|4285.93|4285.93|0
1598281200000|2020-08-24 15:00:00|4296.04|4296.04|4301.25|4301.25|4302.37|4302.37|4292.91|4292.91|0
1598338800000|2020-08-25 07:00:00|4321.57|4321.57|4309.65|4309.65|4340.37|4340.37|4309.65|4309.65|0
1598342400000|2020-08-25 08:00:00|4308.71|4308.71|4294.42|4294.42|4315.72|4315.72|4293.5|4293.5|0
1598346000000|2020-08-25 09:00:00|4294.89|4294.89|4307.64|4307.64|4311.68|4311.68|4293.47|4293.47|0
1598349600000|2020-08-25 10:00:00|4307.76|4307.76|4306.84|4306.84|4314.94|4314.94|4302.28|4302.28|0
1598353200000|2020-08-25 11:00:00|4307.07|4307.07|4303.53|4303.53|4312.78|4312.78|4302.2|4302.2|0
1598356800000|2020-08-25 12:00:00|4303.76|4303.76|4315.06|4315.06|4316.5|4316.5|4302.4|4302.4|0
1598360400000|2020-08-25 13:00:00|4314.95|4314.95|4288.68|4288.68|4315.14|4315.14|4288.68|4288.68|0
1598364000000|2020-08-25 14:00:00|4288.22|4288.22|4277.57|4277.57|4289.97|4289.97|4268.2|4268.2|0
1598367600000|2020-08-25 15:00:00|4277.1|4277.1|4278.09|4278.09|4283.18|4283.18|4272.85|4272.85|0
1598425200000|2020-08-26 07:00:00|4280.06|4280.06|4271.99|4271.99|4286.66|4286.66|4265.94|4265.94|0
1598428800000|2020-08-26 08:00:00|4272.92|4272.92|4283.41|4283.41|4285.51|4285.51|4267.59|4267.59|0
1598432400000|2020-08-26 09:00:00|4283.29|4283.29|4281.87|4281.87|4284.13|4284.13|4277.44|4277.44|0
1598436000000|2020-08-26 10:00:00|4281.97|4281.97|4281.86|4281.86|4282.41|4282.41|4275.17|4275.17|0
1598439600000|2020-08-26 11:00:00|4280.87|4280.87|4268.15|4268.15|4283.55|4283.55|4268.15|4268.15|0
1598443200000|2020-08-26 12:00:00|4268.04|4268.04|4273.69|4273.69|4276.65|4276.65|4266.41|4266.41|0
1598446800000|2020-08-26 13:00:00|4273.81|4273.81|4274.45|4274.45|4277.59|4277.59|4262.39|4262.39|0
1598450400000|2020-08-26 14:00:00|4274.92|4274.92|4290.24|4290.24|4295.69|4295.69|4273.65|4273.65|0
1598454000000|2020-08-26 15:00:00|4290.33|4290.33|4293.85|4293.85|4295.91|4295.91|4288.29|4288.29|0
1598511600000|2020-08-27 07:00:00|4300.26|4300.26|4295.39|4295.39|4311.73|4311.73|4292.44|4292.44|0
1598515200000|2020-08-27 08:00:00|4295.86|4295.86|4282.84|4282.84|4295.86|4295.86|4273.45|4273.45|0
1598518800000|2020-08-27 09:00:00|4283.23|4283.23|4282.14|4282.14|4286.82|4286.82|4272.25|4272.25|0
1598522400000|2020-08-27 10:00:00|4281.67|4281.67|4286.63|4286.63|4288.22|4288.22|4280.1|4280.1|0
1598526000000|2020-08-27 11:00:00|4284.65|4284.65|4294.57|4294.57|4294.9|4294.9|4283.1|4283.1|0
1598529600000|2020-08-27 12:00:00|4294.8|4294.8|4290.4|4290.4|4298.27|4298.27|4289.79|4289.79|0
1598533200000|2020-08-27 13:00:00|4291.39|4291.39|4285.75|4285.75|4308.19|4308.19|4284.66|4284.66|0
1598536800000|2020-08-27 14:00:00|4285.86|4285.86|4279.35|4279.35|4290.48|4290.48|4270.49|4270.49|0
1598540400000|2020-08-27 15:00:00|4279.82|4279.82|4276.63|4276.63|4284.31|4284.31|4271.04|4271.04|0
1598598000000|2020-08-28 07:00:00|4273.56|4273.56|4228.6|4228.6|4273.56|4273.56|4226.48|4226.48|0
1598601600000|2020-08-28 08:00:00|4228.4|4228.4|4239.32|4239.32|4251.74|4251.74|4224.19|4224.19|0
1598605200000|2020-08-28 09:00:00|4240.31|4240.31|4239.75|4239.75|4243.28|4243.28|4228.37|4228.37|0
1598608800000|2020-08-28 10:00:00|4239.83|4239.83|4222.99|4222.99|4239.9|4239.9|4217.06|4217.06|0
1598612400000|2020-08-28 11:00:00|4223.45|4223.45|4231.65|4231.65|4232.12|4232.12|4220.91|4220.91|0
1598616000000|2020-08-28 12:00:00|4230.55|4230.55|4244.36|4244.36|4244.46|4244.46|4230.17|4230.17|0
1598619600000|2020-08-28 13:00:00|4244.46|4244.46|4244.96|4244.96|4257.41|4257.41|4243.91|4243.91|0
1598623200000|2020-08-28 14:00:00|4245.06|4245.06|4237.95|4237.95|4246.52|4246.52|4226.25|4226.25|0
1598626800000|2020-08-28 15:00:00|4237.87|4237.87|4231.38|4231.38|4239.83|4239.83|4229.9|4229.9|0
1598943600000|2020-09-01 07:00:00|4242.17|4242.17|4221.6|4221.6|4253.63|4253.63|4221.6|4221.6|0
1598947200000|2020-09-01 08:00:00|4222.07|4222.07|4210.41|4210.41|4235.8|4235.8|4206|4206|0
1598950800000|2020-09-01 09:00:00|4211.4|4211.4|4205.47|4205.47|4225.51|4225.51|4200.84|4200.84|0
1598954400000|2020-09-01 10:00:00|4205.59|4205.59|4201.18|4201.18|4207.73|4207.73|4193.66|4193.66|0
1598958000000|2020-09-01 11:00:00|4200.77|4200.77|4201.76|4201.76|4204.77|4204.77|4196.36|4196.36|0
1598961600000|2020-09-01 12:00:00|4200.77|4200.77|4176.22|4176.22|4205.45|4205.45|4175.65|4175.65|0
1598965200000|2020-09-01 13:00:00|4176.05|4176.05|4139.69|4139.69|4176.05|4176.05|4130.22|4130.22|0
1598968800000|2020-09-01 14:00:00|4139.57|4139.57|4152.96|4152.96|4167.85|4167.85|4139.57|4139.57|0
1598972400000|2020-09-01 15:00:00|4153.05|4153.05|4154.44|4154.44|4157.8|4157.8|4146.33|4146.33|0
1599030000000|2020-09-02 07:00:00|4228.65|4228.65|4222.55|4222.55|4252.01|4252.01|4222.55|4222.55|0
1599033600000|2020-09-02 08:00:00|4221.56|4221.56|4232.63|4232.63|4245.75|4245.75|4215.85|4215.85|0
1599037200000|2020-09-02 09:00:00|4233.62|4233.62|4230.96|4230.96|4241.43|4241.43|4220.3|4220.3|0
1599040800000|2020-09-02 10:00:00|4231.95|4231.95|4218.82|4218.82|4238.63|4238.63|4218.6|4218.6|0
1599044400000|2020-09-02 11:00:00|4218.9|4218.9|4223.72|4223.72|4228.83|4228.83|4214.42|4214.42|0
1599048000000|2020-09-02 12:00:00|4223.63|4223.63|4219.59|4219.59|4229.87|4229.87|4217.64|4217.64|0
1599051600000|2020-09-02 13:00:00|4219.47|4219.47|4226.61|4226.61|4235.54|4235.54|4215.94|4215.94|0
1599055200000|2020-09-02 14:00:00|4226.06|4226.06|4200.75|4200.75|4230.21|4230.21|4200.75|4200.75|0
1599058800000|2020-09-02 15:00:00|4200.64|4200.64|4203.47|4203.47|4205.45|4205.45|4195.96|4195.96|0
1599116400000|2020-09-03 07:00:00|4242.46|4242.46|4216.09|4216.09|4244.95|4244.95|4215.4|4215.4|0
1599120000000|2020-09-03 08:00:00|4217.03|4217.03|4218.68|4218.68|4238.73|4238.73|4216.33|4216.33|0
1599123600000|2020-09-03 09:00:00|4218.52|4218.52|4232.91|4232.91|4236.23|4236.23|4210.7|4210.7|0
1599127200000|2020-09-03 10:00:00|4233.25|4233.25|4212.67|4212.67|4236.97|4236.97|4210.97|4210.97|0
1599130800000|2020-09-03 11:00:00|4213.14|4213.14|4201.18|4201.18|4223.63|4223.63|4197.14|4197.14|0
1599134400000|2020-09-03 12:00:00|4202.17|4202.17|4191.4|4191.4|4202.38|4202.38|4186.99|4186.99|0
1599138000000|2020-09-03 13:00:00|4190.41|4190.41|4180.86|4180.86|4194.45|4194.45|4174.16|4174.16|0
1599141600000|2020-09-03 14:00:00|4180.95|4180.95|4149.68|4149.68|4187.74|4187.74|4145.43|4145.43|0
1599145200000|2020-09-03 15:00:00|4150.67|4150.67|4109.43|4109.43|4152.34|4152.34|4104.32|4104.32|0
1599202800000|2020-09-04 07:00:00|4103.39|4103.39|4133.58|4133.58|4142.49|4142.49|4089.78|4089.78|0
1599206400000|2020-09-04 08:00:00|4134.51|4134.51|4149.93|4149.93|4152.46|4152.46|4123.66|4123.66|0
1599210000000|2020-09-04 09:00:00|4149.46|4149.46|4148.89|4148.89|4155.65|4155.65|4141.28|4141.28|0
1599213600000|2020-09-04 10:00:00|4149|4149|4133.66|4133.66|4151.18|4151.18|4127.28|4127.28|0
1599217200000|2020-09-04 11:00:00|4133.33|4133.33|4108.12|4108.12|4133.67|4133.67|4104.37|4104.37|0
1599220800000|2020-09-04 12:00:00|4108.2|4108.2|4122.19|4122.19|4130.4|4130.4|4106.47|4106.47|0
1599224400000|2020-09-04 13:00:00|4122.11|4122.11|4118.91|4118.91|4140.98|4140.98|4117.37|4117.37|0
1599228000000|2020-09-04 14:00:00|4119.01|4119.01|4085.87|4085.87|4122.22|4122.22|4061.41|4061.41|0
1599231600000|2020-09-04 15:00:00|4085.96|4085.96|4082.47|4082.47|4089.35|4089.35|4073.91|4073.91|0
1599462000000|2020-09-07 07:00:00|4096.05|4096.05|4113.44|4113.44|4116.24|4116.24|4083.43|4083.43|0
1599465600000|2020-09-07 08:00:00|4113.6|4113.6|4121.56|4121.56|4128.45|4128.45|4105.39|4105.39|0
1599469200000|2020-09-07 09:00:00|4121.66|4121.66|4123.63|4123.63|4138.58|4138.58|4121.66|4121.66|0
1599472800000|2020-09-07 10:00:00|4123.53|4123.53|4126.97|4126.97|4133.03|4133.03|4119.36|4119.36|0
1599476400000|2020-09-07 11:00:00|4126.29|4126.29|4136.71|4136.71|4141.12|4141.12|4123.36|4123.36|0
1599480000000|2020-09-07 12:00:00|4136.81|4136.81|4134.08|4134.08|4141.57|4141.57|4129.66|4129.66|0
1599483600000|2020-09-07 13:00:00|4133.62|4133.62|4124.58|4124.58|4133.62|4133.62|4124.5|4124.5|0
1599487200000|2020-09-07 14:00:00|4124.5|4124.5|4123.06|4123.06|4141.29|4141.29|4120.7|4120.7|0
1599490800000|2020-09-07 15:00:00|4123.18|4123.18|4125.04|4125.04|4135.65|4135.65|4122.42|4122.42|0
1599548400000|2020-09-08 07:00:00|4145.69|4145.69|4137.62|4137.62|4157.43|4157.43|4120.6|4120.6|0
1599552000000|2020-09-08 08:00:00|4137.54|4137.54|4115.38|4115.38|4141.45|4141.45|4103.68|4103.68|0
1599555600000|2020-09-08 09:00:00|4114.91|4114.91|4128.89|4128.89|4132.36|4132.36|4113.91|4113.91|0
1599559200000|2020-09-08 10:00:00|4128.81|4128.81|4125.39|4125.39|4136.11|4136.11|4122.12|4122.12|0
1599562800000|2020-09-08 11:00:00|4125.5|4125.5|4116.61|4116.61|4134.91|4134.91|4113.19|4113.19|0
1599566400000|2020-09-08 12:00:00|4117.08|4117.08|4121.42|4121.42|4123.13|4123.13|4098.92|4098.92|0
1599570000000|2020-09-08 13:00:00|4121.34|4121.34|4150.39|4150.39|4150.39|4150.39|4113.67|4113.67|0
1599573600000|2020-09-08 14:00:00|4150.86|4150.86|4153.87|4153.87|4163.04|4163.04|4139.5|4139.5|0
1599577200000|2020-09-08 15:00:00|4153.78|4153.78|4164.25|4164.25|4168.35|4168.35|4150.53|4150.53|0
1599634800000|2020-09-09 07:00:00|4202.73|4202.73|4196.35|4196.35|4226.79|4226.79|4191.33|4191.33|0
1599638400000|2020-09-09 08:00:00|4197.75|4197.75|4198.51|4198.51|4224.72|4224.72|4197.58|4197.58|0
1599642000000|2020-09-09 09:00:00|4198.05|4198.05|4201.13|4201.13|4209.19|4209.19|4194.51|4194.51|0
1599645600000|2020-09-09 10:00:00|4201.01|4201.01|4199.77|4199.77|4209.16|4209.16|4190.5|4190.5|0
1599649200000|2020-09-09 11:00:00|4200.76|4200.76|4192.1|4192.1|4201.95|4201.95|4188.6|4188.6|0
1599652800000|2020-09-09 12:00:00|4192.02|4192.02|4214.73|4214.73|4215.2|4215.2|4191.9|4191.9|0
1599656400000|2020-09-09 13:00:00|4214.63|4214.63|4222.57|4222.57|4223.22|4223.22|4210.84|4210.84|0
1599660000000|2020-09-09 14:00:00|4223.04|4223.04|4205.76|4205.76|4229.41|4229.41|4203.03|4203.03|0
1599663600000|2020-09-09 15:00:00|4205.84|4205.84|4193.27|4193.27|4207.51|4207.51|4188.8|4188.8|0
1599721200000|2020-09-10 07:00:00|4149.2|4149.2|4128.04|4128.04|4151.18|4151.18|4115.22|4115.22|0
1599724800000|2020-09-10 08:00:00|4127.79|4127.79|4105.32|4105.32|4131.39|4131.39|4103.82|4103.82|0
1599728400000|2020-09-10 09:00:00|4105.15|4105.15|4118.64|4118.64|4124.2|4124.2|4099.44|4099.44|0
1599732000000|2020-09-10 10:00:00|4119.1|4119.1|4113.3|4113.3|4122.03|4122.03|4107.54|4107.54|0
1599735600000|2020-09-10 11:00:00|4113.8|4113.8|4116.5|4116.5|4119.15|4119.15|4108.43|4108.43|0
1599739200000|2020-09-10 12:00:00|4116.61|4116.61|4118.84|4118.84|4125.08|4125.08|4112.04|4112.04|0
1599742800000|2020-09-10 13:00:00|4119.31|4119.31|4109.14|4109.14|4122.16|4122.16|4105.29|4105.29|0
1599746400000|2020-09-10 14:00:00|4108.67|4108.67|4118.75|4118.75|4127.81|4127.81|4108.67|4108.67|0
1599750000000|2020-09-10 15:00:00|4118.63|4118.63|4129.38|4129.38|4137.7|4137.7|4117.84|4117.84|0
1599807600000|2020-09-11 07:00:00|4126.32|4126.32|4127.22|4127.22|4139.38|4139.38|4118.83|4118.83|0
1599811200000|2020-09-11 08:00:00|4126.23|4126.23|4118.8|4118.8|4126.23|4126.23|4108.52|4108.52|0
1599814800000|2020-09-11 09:00:00|4118.96|4118.96|4115.38|4115.38|4125.37|4125.37|4108.27|4108.27|0
1599818400000|2020-09-11 10:00:00|4115.28|4115.28|4110.49|4110.49|4124.26|4124.26|4108.78|4108.78|0
1599822000000|2020-09-11 11:00:00|4110.82|4110.82|4106.1|4106.1|4114.23|4114.23|4098.23|4098.23|0
1599825600000|2020-09-11 12:00:00|4105.87|4105.87|4109.97|4109.97|4115.74|4115.74|4103.79|4103.79|0
1599829200000|2020-09-11 13:00:00|4110.08|4110.08|4099.55|4099.55|4119.93|4119.93|4099.13|4099.13|0
1599832800000|2020-09-11 14:00:00|4099.67|4099.67|4098.76|4098.76|4109.78|4109.78|4091.23|4091.23|0
1599836400000|2020-09-11 15:00:00|4098.87|4098.87|4103.75|4103.75|4112.67|4112.67|4098.76|4098.76|0
1600066800000|2020-09-14 07:00:00|4126.1|4126.1|4119.63|4119.63|4141.55|4141.55|4118.12|4118.12|0
1600070400000|2020-09-14 08:00:00|4119.53|4119.53|4128.31|4128.31|4139.84|4139.84|4119.32|4119.32|0
1600074000000|2020-09-14 09:00:00|4127.84|4127.84|4133.03|4133.03|4138.15|4138.15|4122.13|4122.13|0
1600077600000|2020-09-14 10:00:00|4132.57|4132.57|4142.44|4142.44|4142.44|4142.44|4131.43|4131.43|0
1600081200000|2020-09-14 11:00:00|4143.43|4143.43|4117.95|4117.95|4145.32|4145.32|4115.13|4115.13|0
1600084800000|2020-09-14 12:00:00|4118.06|4118.06|4128.12|4128.12|4131.56|4131.56|4114.61|4114.61|0
1600088400000|2020-09-14 13:00:00|4128.02|4128.02|4102.96|4102.96|4131.71|4131.71|4102.6|4102.6|0
1600092000000|2020-09-14 14:00:00|4103.42|4103.42|4095.97|4095.97|4108.46|4108.46|4095.06|4095.06|0
1600095600000|2020-09-14 15:00:00|4095.87|4095.87|4105.01|4105.01|4105.53|4105.53|4093.38|4093.38|0
1600153200000|2020-09-15 07:00:00|4117.33|4117.33|4163.74|4163.74|4167.62|4167.62|4111.79|4111.79|0
1600156800000|2020-09-15 08:00:00|4163.66|4163.66|4154.61|4154.61|4166.2|4166.2|4153.05|4153.05|0
1600160400000|2020-09-15 09:00:00|4154.72|4154.72|4153.18|4153.18|4164.48|4164.48|4140.46|4140.46|0
1600164000000|2020-09-15 10:00:00|4153.26|4153.26|4165.89|4165.89|4167.04|4167.04|4146.04|4146.04|0
1600167600000|2020-09-15 11:00:00|4166.91|4166.91|4158.65|4158.65|4166.91|4166.91|4154.65|4154.65|0
1600171200000|2020-09-15 12:00:00|4158.18|4158.18|4175.47|4175.47|4177.19|4177.19|4155.91|4155.91|0
1600174800000|2020-09-15 13:00:00|4175.58|4175.58|4190.9|4190.9|4204.43|4204.43|4175.58|4175.58|0
1600178400000|2020-09-15 14:00:00|4191.89|4191.89|4230.94|4230.94|4230.94|4230.94|4191.89|4191.89|0
1600182000000|2020-09-15 15:00:00|4230.86|4230.86|4243.32|4243.32|4247.14|4247.14|4230.1|4230.1|0
1600239600000|2020-09-16 07:00:00|4237.1|4237.1|4224.01|4224.01|4251.15|4251.15|4211.34|4211.34|0
1600243200000|2020-09-16 08:00:00|4223.67|4223.67|4234.47|4234.47|4239.04|4239.04|4219.79|4219.79|0
1600246800000|2020-09-16 09:00:00|4233.48|4233.48|4237.15|4237.15|4240.82|4240.82|4226.07|4226.07|0
1600250400000|2020-09-16 10:00:00|4237.04|4237.04|4228.39|4228.39|4238.95|4238.95|4221.12|4221.12|0
1600254000000|2020-09-16 11:00:00|4228.72|4228.72|4241.35|4241.35|4242.39|4242.39|4225.51|4225.51|0
1600257600000|2020-09-16 12:00:00|4241.46|4241.46|4233.7|4233.7|4248.31|4248.31|4228.57|4228.57|0
1600261200000|2020-09-16 13:00:00|4233.78|4233.78|4221.6|4221.6|4234.24|4234.24|4215.93|4215.93|0
1600264800000|2020-09-16 14:00:00|4221.68|4221.68|4183.21|4183.21|4221.68|4221.68|4181.31|4181.31|0
1600268400000|2020-09-16 15:00:00|4183.1|4183.1|4208.24|4208.24|4210.52|4210.52|4182.53|4182.53|0
1600326000000|2020-09-17 07:00:00|4173.22|4173.22|4200.36|4200.36|4200.69|4200.69|4172.94|4172.94|0
1600329600000|2020-09-17 08:00:00|4199.37|4199.37|4216.94|4216.94|4223.64|4223.64|4192.98|4192.98|0
1600333200000|2020-09-17 09:00:00|4217.93|4217.93|4220.46|4220.46|4227.53|4227.53|4212.54|4212.54|0
1600336800000|2020-09-17 10:00:00|4221.4|4221.4|4232.67|4232.67|4239.89|4239.89|4218.84|4218.84|0
1600340400000|2020-09-17 11:00:00|4230.69|4230.69|4245.18|4245.18|4251.65|4251.65|4225.46|4225.46|0
1600344000000|2020-09-17 12:00:00|4245.07|4245.07|4245.05|4245.05|4265.18|4265.18|4231.47|4231.47|0
1600347600000|2020-09-17 13:00:00|4246.04|4246.04|4230.66|4230.66|4246.04|4246.04|4229.57|4229.57|0
1600351200000|2020-09-17 14:00:00|4230.75|4230.75|4235.23|4235.23|4246.58|4246.58|4230.44|4230.44|0
1600354800000|2020-09-17 15:00:00|4235.14|4235.14|4240.45|4240.45|4241.68|4241.68|4231.89|4231.89|0
1600412400000|2020-09-18 07:00:00|4245.82|4245.82|4264.57|4264.57|4274.88|4274.88|4240.04|4240.04|0
1600416000000|2020-09-18 08:00:00|4264.34|4264.34|4262.52|4262.52|4283.07|4283.07|4261.19|4261.19|0
1600419600000|2020-09-18 09:00:00|4262.99|4262.99|4261.52|4261.52|4281.27|4281.27|4251.72|4251.72|0
1600423200000|2020-09-18 10:00:00|4260.12|4260.12|4283.46|4283.46|4283.93|4283.93|4253.76|4253.76|0
1600426800000|2020-09-18 11:00:00|4282.63|4282.63|4281.67|4281.67|4287.99|4287.99|4276.69|4276.69|0
1600430400000|2020-09-18 12:00:00|4281.87|4281.87|4289.95|4289.95|4290.56|4290.56|4276.17|4276.17|0
1600434000000|2020-09-18 13:00:00|4290.03|4290.03|4298.85|4298.85|4298.85|4298.85|4274.15|4274.15|0
1600437600000|2020-09-18 14:00:00|4300.25|4300.25|4317.43|4317.43|4323.1|4323.1|4300.25|4300.25|0
1600441200000|2020-09-18 15:00:00|4317.32|4317.32|4329.32|4329.32|4330.04|4330.04|4313.48|4313.48|0
1600671600000|2020-09-21 07:00:00|4324.97|4324.97|4360.1|4360.1|4369.2|4369.2|4319.43|4319.43|0
1600675200000|2020-09-21 08:00:00|4360.02|4360.02|4341.27|4341.27|4365.63|4365.63|4328.48|4328.48|0
1600678800000|2020-09-21 09:00:00|4340.78|4340.78|4333.66|4333.66|4348.49|4348.49|4333.52|4333.52|0
1600682400000|2020-09-21 10:00:00|4333.77|4333.77|4338.65|4338.65|4339.1|4339.1|4325.67|4325.67|0
1600686000000|2020-09-21 11:00:00|4339.13|4339.13|4337.18|4337.18|4341.31|4341.31|4324.62|4324.62|0
1600689600000|2020-09-21 12:00:00|4336.69|4336.69|4340.8|4340.8|4348.66|4348.66|4323.25|4323.25|0
1600693200000|2020-09-21 13:00:00|4340.88|4340.88|4348.35|4348.35|4350|4350|4323.2|4323.2|0
1600696800000|2020-09-21 14:00:00|4348.45|4348.45|4379.37|4379.37|4379.7|4379.7|4335.88|4335.88|0
1600700400000|2020-09-21 15:00:00|4379.15|4379.15|4385.97|4385.97|4392.99|4392.99|4375.74|4375.74|0
1600758000000|2020-09-22 07:00:00|4433.38|4433.38|4432.4|4432.4|4441.44|4441.44|4415.46|4415.46|0
1600761600000|2020-09-22 08:00:00|4432.88|4432.88|4414.83|4414.83|4438.59|4438.59|4408.64|4408.64|0
1600765200000|2020-09-22 09:00:00|4414.74|4414.74|4418.7|4418.7|4430.17|4430.17|4413.74|4413.74|0
1600768800000|2020-09-22 10:00:00|4418.79|4418.79|4417.16|4417.16|4431.12|4431.12|4415.48|4415.48|0
1600772400000|2020-09-22 11:00:00|4417.06|4417.06|4409.42|4409.42|4422.57|4422.57|4402.06|4402.06|0
1600776000000|2020-09-22 12:00:00|4409.59|4409.59|4394.13|4394.13|4416.59|4416.59|4394.13|4394.13|0
1600779600000|2020-09-22 13:00:00|4393.16|4393.16|4420.52|4420.52|4421.23|4421.23|4390.77|4390.77|0
1600783200000|2020-09-22 14:00:00|4421.01|4421.01|4426.91|4426.91|4442.87|4442.87|4421.01|4421.01|0
1600786800000|2020-09-22 15:00:00|4426.74|4426.74|4435.42|4435.42|4443.85|4443.85|4414.39|4414.39|0
1600844400000|2020-09-23 07:00:00|4429.34|4429.34|4433.37|4433.37|4439.43|4439.43|4417.77|4417.77|0
1600848000000|2020-09-23 08:00:00|4433.48|4433.48|4441.95|4441.95|4454.73|4454.73|4433.38|4433.38|0
1600851600000|2020-09-23 09:00:00|4441.78|4441.78|4461.95|4461.95|4463.53|4463.53|4437.34|4437.34|0
1600855200000|2020-09-23 10:00:00|4461.79|4461.79|4451.72|4451.72|4470.75|4470.75|4447.82|4447.82|0
1600858800000|2020-09-23 11:00:00|4452.69|4452.69|4458.49|4458.49|4469.01|4469.01|4451.36|4451.36|0
1600862400000|2020-09-23 12:00:00|4458.6|4458.6|4458.43|4458.43|4463.82|4463.82|4450.72|4450.72|0
1600866000000|2020-09-23 13:00:00|4457.46|4457.46|4440.79|4440.79|4462.39|4462.39|4437.53|4437.53|0
1600869600000|2020-09-23 14:00:00|4441.28|4441.28|4427.71|4427.71|4447.33|4447.33|4424.48|4424.48|0
1600873200000|2020-09-23 15:00:00|4427.83|4427.83|4421.56|4421.56|4436.65|4436.65|4421.56|4421.56|0
1600930800000|2020-09-24 07:00:00|4351.22|4351.22|4388.03|4388.03|4388.03|4388.03|4346.89|4346.89|0
1600934400000|2020-09-24 08:00:00|4388.25|4388.25|4385.84|4385.84|4398.15|4398.15|4377.42|4377.42|0
1600938000000|2020-09-24 09:00:00|4385.62|4385.62|4356.3|4356.3|4386.59|4386.59|4356.03|4356.03|0
1600941600000|2020-09-24 10:00:00|4356.79|4356.79|4359.69|4359.69|4377.4|4377.4|4354.35|4354.35|0
1600945200000|2020-09-24 11:00:00|4359.52|4359.52|4360.48|4360.48|4367.84|4367.84|4351.59|4351.59|0
1600948800000|2020-09-24 12:00:00|4359.99|4359.99|4354.2|4354.2|4361.88|4361.88|4343.46|4343.46|0
1600952400000|2020-09-24 13:00:00|4354.1|4354.1|4358.56|4358.56|4359.19|4359.19|4337.68|4337.68|0
1600956000000|2020-09-24 14:00:00|4357.09|4357.09|4318.97|4318.97|4362.86|4362.86|4304.71|4304.71|0
1600959600000|2020-09-24 15:00:00|4318.48|4318.48|4341.63|4341.63|4347.86|4347.86|4311.78|4311.78|0
1601017200000|2020-09-25 07:00:00|4336.91|4336.91|4332.36|4332.36|4338.32|4338.32|4319.34|4319.34|0
1601020800000|2020-09-25 08:00:00|4332.58|4332.58|4331.08|4331.08|4338.97|4338.97|4318.73|4318.73|0
1601024400000|2020-09-25 09:00:00|4329.62|4329.62|4302.48|4302.48|4332.99|4332.99|4295.51|4295.51|0
1601028000000|2020-09-25 10:00:00|4302.32|4302.32|4280.56|4280.56|4302.77|4302.77|4276.63|4276.63|0
1601031600000|2020-09-25 11:00:00|4281.69|4281.69|4301.64|4301.64|4301.64|4301.64|4279.84|4279.84|0
1601035200000|2020-09-25 12:00:00|4301.56|4301.56|4293.33|4293.33|4303.17|4303.17|4290.84|4290.84|0
1601038800000|2020-09-25 13:00:00|4293.25|4293.25|4281.89|4281.89|4296.82|4296.82|4275.26|4275.26|0
1601042400000|2020-09-25 14:00:00|4283.35|4283.35|4283.16|4283.16|4296.6|4296.6|4275.25|4275.25|0
1601046000000|2020-09-25 15:00:00|4282.94|4282.94|4292.62|4292.62|4295.07|4295.07|4276.09|4276.09|0
1601276400000|2020-09-28 07:00:00|4317.36|4317.36|4342.2|4342.2|4345.48|4345.48|4301.94|4301.94|0
1601280000000|2020-09-28 08:00:00|4341.23|4341.23|4325.67|4325.67|4341.49|4341.49|4318.9|4318.9|0
1601283600000|2020-09-28 09:00:00|4324.7|4324.7|4316.81|4316.81|4327.13|4327.13|4315.35|4315.35|0
1601287200000|2020-09-28 10:00:00|4317.01|4317.01|4330.57|4330.57|4333.41|4333.41|4317.01|4317.01|0
1601290800000|2020-09-28 11:00:00|4330.74|4330.74|4331.08|4331.08|4337.13|4337.13|4321.17|4321.17|0
1601294400000|2020-09-28 12:00:00|4331.16|4331.16|4346.07|4346.07|4346.09|4346.09|4329.57|4329.57|0
1601298000000|2020-09-28 13:00:00|4346.55|4346.55|4351.57|4351.57|4356.13|4356.13|4344.38|4344.38|0
1601301600000|2020-09-28 14:00:00|4351.68|4351.68|4340.72|4340.72|4352.17|4352.17|4334.78|4334.78|0
1601305200000|2020-09-28 15:00:00|4340.83|4340.83|4349.9|4349.9|4351.84|4351.84|4333.17|4333.17|0
1601362800000|2020-09-29 07:00:00|4331.06|4331.06|4317.99|4317.99|4340.18|4340.18|4315.64|4315.64|0
1601366400000|2020-09-29 08:00:00|4318.96|4318.96|4321.86|4321.86|4328.09|4328.09|4302.66|4302.66|0
1601370000000|2020-09-29 09:00:00|4322.35|4322.35|4319|4319|4327.45|4327.45|4313.4|4313.4|0
1601373600000|2020-09-29 10:00:00|4318.89|4318.89|4314.26|4314.26|4329.01|4329.01|4313.28|4313.28|0
1601377200000|2020-09-29 11:00:00|4315.23|4315.23|4316.02|4316.02|4331.98|4331.98|4314.71|4314.71|0
1601380800000|2020-09-29 12:00:00|4316.51|4316.51|4310.41|4310.41|4316.56|4316.56|4305.14|4305.14|0
1601384400000|2020-09-29 13:00:00|4309.92|4309.92|4294.11|4294.11|4313.01|4313.01|4294.11|4294.11|0
1601388000000|2020-09-29 14:00:00|4295.08|4295.08|4299.31|4299.31|4307.79|4307.79|4289.82|4289.82|0
1601391600000|2020-09-29 15:00:00|4299.48|4299.48|4311.42|4311.42|4314.97|4314.97|4298.56|4298.56|0
1601449200000|2020-09-30 07:00:00|4295.65|4295.65|4297.54|4297.54|4315.66|4315.66|4292.23|4292.23|0
1601452800000|2020-09-30 08:00:00|4296.57|4296.57|4295.35|4295.35|4303.66|4303.66|4288.12|4288.12|0
1601456400000|2020-09-30 09:00:00|4295.52|4295.52|4296.83|4296.83|4302.99|4302.99|4289.58|4289.58|0
1601460000000|2020-09-30 10:00:00|4295.86|4295.86|4286.32|4286.32|4295.86|4295.86|4282.91|4282.91|0
1601463600000|2020-09-30 11:00:00|4285.84|4285.84|4273.8|4273.8|4291.32|4291.32|4271.99|4271.99|0
1601467200000|2020-09-30 12:00:00|4273.72|4273.72|4264.27|4264.27|4273.72|4273.72|4262.42|4262.42|0
1601470800000|2020-09-30 13:00:00|4265.24|4265.24|4256.01|4256.01|4270.07|4270.07|4250.78|4250.78|0
1601474400000|2020-09-30 14:00:00|4256.99|4256.99|4236.2|4236.2|4258.44|4258.44|4235.31|4235.31|0
1601478000000|2020-09-30 15:00:00|4236.09|4236.09|4211.14|4211.14|4239.48|4239.48|4210.65|4210.65|0
1601535600000|2020-10-01 07:00:00|4210.04|4210.04|4223.6|4223.6|4226.29|4226.29|4206.13|4206.13|0
1601539200000|2020-10-01 08:00:00|4223.11|4223.11|4229.94|4229.94|4234.93|4234.93|4211.54|4211.54|0
1601542800000|2020-10-01 09:00:00|4230.04|4230.04|4247.84|4247.84|4252.11|4252.11|4230.04|4230.04|0
1601546400000|2020-10-01 10:00:00|4247.73|4247.73|4176.25|4176.25|4247.95|4247.95|4176.25|4176.25|0
1601550000000|2020-10-01 11:00:00|4176.09|4176.09|4147.12|4147.12|4190.95|4190.95|4108.17|4108.17|0
1601553600000|2020-10-01 12:00:00|4147.24|4147.24|4124.47|4124.47|4164.54|4164.54|4113.4|4113.4|0
1601557200000|2020-10-01 13:00:00|4124.39|4124.39|4132.59|4132.59|4135.56|4135.56|4109.42|4109.42|0
1601560800000|2020-10-01 14:00:00|4131.51|4131.51|4180.35|4180.35|4186.07|4186.07|4122.89|4122.89|0
1601564400000|2020-10-01 15:00:00|4180.52|4180.52|4175|4175|4190.83|4190.83|4170.26|4170.26|0
1601622000000|2020-10-02 07:00:00|4138.4|4138.4|4124.99|4124.99|4142.09|4142.09|4118.87|4118.87|0
1601625600000|2020-10-02 08:00:00|4125.97|4125.97|4112.82|4112.82|4131.68|4131.68|4101.02|4101.02|0
1601629200000|2020-10-02 09:00:00|4113.8|4113.8|4088.14|4088.14|4115.26|4115.26|4086.57|4086.57|0
1601632800000|2020-10-02 10:00:00|4089.6|4089.6|4109.18|4109.18|4113.27|4113.27|4082.99|4082.99|0
1601636400000|2020-10-02 11:00:00|4109.02|4109.02|4109.84|4109.84|4113.15|4113.15|4102.06|4102.06|0
1601640000000|2020-10-02 12:00:00|4110.33|4110.33|4102.32|4102.32|4116.23|4116.23|4102.32|4102.32|0
1601643600000|2020-10-02 13:00:00|4102.2|4102.2|4139.81|4139.81|4139.81|4139.81|4092.99|4092.99|0
1601647200000|2020-10-02 14:00:00|4139.32|4139.32|4136.77|4136.77|4145.18|4145.18|4125.21|4125.21|0
1601650800000|2020-10-02 15:00:00|4136.87|4136.87|4150.3|4150.3|4153.85|4153.85|4133.37|4133.37|0
1601881200000|2020-10-05 07:00:00|4189.93|4189.93|4169.47|4169.47|4207.77|4207.77|4169.47|4169.47|0
1601884800000|2020-10-05 08:00:00|4169.39|4169.39|4178.79|4178.79|4185.49|4185.49|4169.39|4169.39|0
1601888400000|2020-10-05 09:00:00|4178.7|4178.7|4183.53|4183.53|4191.03|4191.03|4174.68|4174.68|0
1601892000000|2020-10-05 10:00:00|4183.86|4183.86|4184.76|4184.76|4187.42|4187.42|4176.7|4176.7|0
1601895600000|2020-10-05 11:00:00|4185.25|4185.25|4177.25|4177.25|4187.69|4187.69|4176.65|4176.65|0
1601899200000|2020-10-05 12:00:00|4176.28|4176.28|4177.78|4177.78|4183.72|4183.72|4173.76|4173.76|0
1601902800000|2020-10-05 13:00:00|4177.68|4177.68|4184.33|4184.33|4190.23|4190.23|4164.68|4164.68|0
1601906400000|2020-10-05 14:00:00|4184.43|4184.43|4212.16|4212.16|4214.41|4214.41|4178.46|4178.46|0
1601910000000|2020-10-05 15:00:00|4212.08|4212.08|4211.97|4211.97|4214.59|4214.59|4203.84|4203.84|0
1601967600000|2020-10-06 07:00:00|4153.11|4153.11|4118.01|4118.01|4158.7|4158.7|4112.6|4112.6|0
1601971200000|2020-10-06 08:00:00|4117.93|4117.93|4113.41|4113.41|4118.56|4118.56|4097.75|4097.75|0
1601974800000|2020-10-06 09:00:00|4113.3|4113.3|4126.2|4126.2|4126.69|4126.69|4111.68|4111.68|0
1601978400000|2020-10-06 10:00:00|4126.69|4126.69|4129.98|4129.98|4135.07|4135.07|4118.38|4118.38|0
1601982000000|2020-10-06 11:00:00|4130.47|4130.47|4150.1|4150.1|4157.52|4157.52|4126.46|4126.46|0
1601985600000|2020-10-06 12:00:00|4149.94|4149.94|4146.99|4146.99|4157.54|4157.54|4141.25|4141.25|0
1601989200000|2020-10-06 13:00:00|4146.5|4146.5|4129.48|4129.48|4148|4148|4124.2|4124.2|0
1601992800000|2020-10-06 14:00:00|4130.45|4130.45|4110.2|4110.2|4132.99|4132.99|4109.71|4109.71|0
1601996400000|2020-10-06 15:00:00|4109.71|4109.71|4098.01|4098.01|4112|4112|4093.67|4093.67|0
1602054000000|2020-10-07 07:00:00|4181.59|4181.59|4199.86|4199.86|4211.36|4211.36|4151.25|4151.25|0
1602057600000|2020-10-07 08:00:00|4199.46|4199.46|4179.81|4179.81|4200.54|4200.54|4163.64|4163.64|0
1602061200000|2020-10-07 09:00:00|4180.3|4180.3|4180.09|4180.09|4188.5|4188.5|4162.52|4162.52|0
1602064800000|2020-10-07 10:00:00|4178.15|4178.15|4163.36|4163.36|4182.94|4182.94|4153.22|4153.22|0
1602068400000|2020-10-07 11:00:00|4163.47|4163.47|4121.88|4121.88|4164.92|4164.92|4102.86|4102.86|0
1602072000000|2020-10-07 12:00:00|4120.9|4120.9|4112.86|4112.86|4124.14|4124.14|4102.96|4102.96|0
1602075600000|2020-10-07 13:00:00|4111.88|4111.88|4125.4|4125.4|4127.34|4127.34|4111.4|4111.4|0
1602079200000|2020-10-07 14:00:00|4124.91|4124.91|4127.35|4127.35|4137.27|4137.27|4121.45|4121.45|0
1602082800000|2020-10-07 15:00:00|4127.55|4127.55|4118.66|4118.66|4132.78|4132.78|4113.03|4113.03|0
1602140400000|2020-10-08 07:00:00|4110.37|4110.37|4124.46|4124.46|4124.46|4124.46|4091.37|4091.37|0
1602144000000|2020-10-08 08:00:00|4124.8|4124.8|4127.09|4127.09|4135.37|4135.37|4115.86|4115.86|0
1602147600000|2020-10-08 09:00:00|4126.6|4126.6|4178.93|4178.93|4179.83|4179.83|4123.9|4123.9|0
1602151200000|2020-10-08 10:00:00|4180.39|4180.39|4179.86|4179.86|4194.31|4194.31|4176.07|4176.07|0
1602154800000|2020-10-08 11:00:00|4180.83|4180.83|4168.85|4168.85|4181.27|4181.27|4167.86|4167.86|0
1602158400000|2020-10-08 12:00:00|4168.76|4168.76|4173.81|4173.81|4181.25|4181.25|4163.24|4163.24|0
1602162000000|2020-10-08 13:00:00|4174.78|4174.78|4173.98|4173.98|4179.62|4179.62|4157.7|4157.7|0
1602165600000|2020-10-08 14:00:00|4174.96|4174.96|4144.02|4144.02|4175.17|4175.17|4141.91|4141.91|0
1602169200000|2020-10-08 15:00:00|4144.1|4144.1|4143.28|4143.28|4149.57|4149.57|4141.19|4141.19|0
1602226800000|2020-10-09 07:00:00|4143.45|4143.45|4141.85|4141.85|4157.6|4157.6|4135.44|4135.44|0
1602230400000|2020-10-09 08:00:00|4141.75|4141.75|4136.11|4136.11|4145.48|4145.48|4129.69|4129.69|0
1602234000000|2020-10-09 09:00:00|4135.14|4135.14|4133.89|4133.89|4138.96|4138.96|4125.28|4125.28|0
1602237600000|2020-10-09 10:00:00|4134.05|4134.05|4129.14|4129.14|4141.73|4141.73|4126.55|4126.55|0
1602241200000|2020-10-09 11:00:00|4129.24|4129.24|4138.68|4138.68|4142.59|4142.59|4125.74|4125.74|0
1602244800000|2020-10-09 12:00:00|4137.71|4137.71|4142.51|4142.51|4147.65|4147.65|4131.87|4131.87|0
1602248400000|2020-10-09 13:00:00|4143|4143|4146.71|4146.71|4153.28|4153.28|4133.64|4133.64|0
1602252000000|2020-10-09 14:00:00|4146.22|4146.22|4127.54|4127.54|4152.94|4152.94|4127.45|4127.45|0
1602255600000|2020-10-09 15:00:00|4128.02|4128.02|4143.34|4143.34|4143.67|4143.67|4127.94|4127.94|0
1602486000000|2020-10-12 07:00:00|4119.09|4119.09|4151.15|4151.15|4156.77|4156.77|4117.96|4117.96|0
1602489600000|2020-10-12 08:00:00|4150.66|4150.66|4156.32|4156.32|4161.34|4161.34|4146.14|4146.14|0
1602493200000|2020-10-12 09:00:00|4156.44|4156.44|4155.66|4155.66|4159.49|4159.49|4147.72|4147.72|0
1602496800000|2020-10-12 10:00:00|4155.49|4155.49|4164.68|4164.68|4166.59|4166.59|4153.32|4153.32|0
1602500400000|2020-10-12 11:00:00|4164.58|4164.58|4164.6|4164.6|4166.5|4166.5|4158.7|4158.7|0
1602504000000|2020-10-12 12:00:00|4164.71|4164.71|4155.79|4155.79|4166.09|4166.09|4155.79|4155.79|0
1602507600000|2020-10-12 13:00:00|4156.77|4156.77|4169.24|4169.24|4176.85|4176.85|4148.28|4148.28|0
1602511200000|2020-10-12 14:00:00|4168.27|4168.27|4172.25|4172.25|4182.16|4182.16|4166.22|4166.22|0
1602514800000|2020-10-12 15:00:00|4172.42|4172.42|4174.18|4174.18|4179.39|4179.39|4172.04|4172.04|0
1602572400000|2020-10-13 07:00:00|4176.02|4176.02|4174.54|4174.54|4179.72|4179.72|4164.62|4164.62|0
1602576000000|2020-10-13 08:00:00|4175.51|4175.51|4193.53|4193.53|4197.12|4197.12|4175.51|4175.51|0
1602579600000|2020-10-13 09:00:00|4192.07|4192.07|4205.54|4205.54|4205.67|4205.67|4192.07|4192.07|0
1602583200000|2020-10-13 10:00:00|4205.43|4205.43|4200.83|4200.83|4211.54|4211.54|4200.83|4200.83|0
1602586800000|2020-10-13 11:00:00|4200.93|4200.93|4204.2|4204.2|4214.42|4214.42|4200.83|4200.83|0
1602590400000|2020-10-13 12:00:00|4205.17|4205.17|4207.78|4207.78|4214.91|4214.91|4203.87|4203.87|0
1602594000000|2020-10-13 13:00:00|4207.29|4207.29|4216.07|4216.07|4221.52|4221.52|4197.45|4197.45|0
1602597600000|2020-10-13 14:00:00|4214.61|4214.61|4203.92|4203.92|4222.15|4222.15|4202.4|4202.4|0
1602601200000|2020-10-13 15:00:00|4204.08|4204.08|4209.75|4209.75|4212.83|4212.83|4201.77|4201.77|0
1602658800000|2020-10-14 07:00:00|4201.5|4201.5|4213.48|4213.48|4221.17|4221.17|4196.14|4196.14|0
1602662400000|2020-10-14 08:00:00|4213.38|4213.38|4221.06|4221.06|4229.51|4229.51|4211.53|4211.53|0
1602666000000|2020-10-14 09:00:00|4221.54|4221.54|4222.12|4222.12|4237.37|4237.37|4216.92|4216.92|0
1602669600000|2020-10-14 10:00:00|4221.63|4221.63|4242.09|4242.09|4242.45|4242.45|4214.44|4214.44|0
1602673200000|2020-10-14 11:00:00|4241.99|4241.99|4232.62|4232.62|4243.96|4243.96|4231.33|4231.33|0
1602676800000|2020-10-14 12:00:00|4232.72|4232.72|4215.5|4215.5|4235.39|4235.39|4207.79|4207.79|0
1602680400000|2020-10-14 13:00:00|4215.61|4215.61|4215.89|4215.89|4226.91|4226.91|4212.45|4212.45|0
1602684000000|2020-10-14 14:00:00|4216.87|4216.87|4175.86|4175.86|4216.87|4216.87|4175.29|4175.29|0
1602687600000|2020-10-14 15:00:00|4175.96|4175.96|4184.71|4184.71|4185.03|4185.03|4174.86|4174.86|0
1602745200000|2020-10-15 07:00:00|4109.25|4109.25|4085.74|4085.74|4109.25|4109.25|4076.73|4076.73|0
1602748800000|2020-10-15 08:00:00|4085.91|4085.91|4077.75|4077.75|4087.63|4087.63|4076.78|4076.78|0
1602752400000|2020-10-15 09:00:00|4077.59|4077.59|4078.65|4078.65|4086.71|4086.71|4073.04|4073.04|0
1602756000000|2020-10-15 10:00:00|4079.62|4079.62|4104.12|4104.12|4104.65|4104.65|4070.93|4070.93|0
1602759600000|2020-10-15 11:00:00|4104.28|4104.28|4113.98|4113.98|4114.83|4114.83|4099.55|4099.55|0
1602763200000|2020-10-15 12:00:00|4113.9|4113.9|4092.16|4092.16|4115.82|4115.82|4092.08|4092.08|0
1602766800000|2020-10-15 13:00:00|4092|4092|4106.2|4106.2|4106.47|4106.47|4088.55|4088.55|0
1602770400000|2020-10-15 14:00:00|4105.72|4105.72|4090.56|4090.56|4107.51|4107.51|4086.9|4086.9|0
1602774000000|2020-10-15 15:00:00|4090.67|4090.67|4096.43|4096.43|4101.85|4101.85|4086.94|4086.94|0
1602831600000|2020-10-16 07:00:00|4152.53|4152.53|4154.47|4154.47|4173.2|4173.2|4142.54|4142.54|0
1602835200000|2020-10-16 08:00:00|4155.44|4155.44|4159.84|4159.84|4162.8|4162.8|4151.65|4151.65|0
1602838800000|2020-10-16 09:00:00|4159.35|4159.35|4154.5|4154.5|4170.69|4170.69|4151.46|4151.46|0
1602842400000|2020-10-16 10:00:00|4154.61|4154.61|4165.12|4165.12|4171.07|4171.07|4154.12|4154.12|0
1602846000000|2020-10-16 11:00:00|4165.01|4165.01|4160.54|4160.54|4166.76|4166.76|4153.13|4153.13|0
1602849600000|2020-10-16 12:00:00|4160.7|4160.7|4157.76|4157.76|4171.5|4171.5|4155.77|4155.77|0
1602853200000|2020-10-16 13:00:00|4156.79|4156.79|4165.28|4165.28|4168.05|4168.05|4150.5|4150.5|0
1602856800000|2020-10-16 14:00:00|4165.12|4165.12|4142.46|4142.46|4169.5|4169.5|4141.48|4141.48|0
1602860400000|2020-10-16 15:00:00|4141.49|4141.49|4137.25|4137.25|4143.81|4143.81|4132.35|4132.35|0
1603090800000|2020-10-19 07:00:00|4135.58|4135.58|4145.92|4145.92|4146.41|4146.41|4128.15|4128.15|0
1603094400000|2020-10-19 08:00:00|4145.82|4145.82|4131.52|4131.52|4146.41|4146.41|4127.26|4127.26|0
1603098000000|2020-10-19 09:00:00|4131.96|4131.96|4137.01|4137.01|4143.77|4143.77|4131.47|4131.47|0
1603101600000|2020-10-19 10:00:00|4136.52|4136.52|4130.18|4130.18|4136.58|4136.58|4120.63|4120.63|0
1603105200000|2020-10-19 11:00:00|4130.35|4130.35|4127.14|4127.14|4132.82|4132.82|4125.16|4125.16|0
1603108800000|2020-10-19 12:00:00|4127.03|4127.03|4106.73|4106.73|4129.11|4129.11|4105.83|4105.83|0
1603112400000|2020-10-19 13:00:00|4107.22|4107.22|4099.01|4099.01|4108.23|4108.23|4096.33|4096.33|0
1603116000000|2020-10-19 14:00:00|4098.04|4098.04|4104.79|4104.79|4113.11|4113.11|4095.89|4095.89|0
1603119600000|2020-10-19 15:00:00|4105.27|4105.27|4097.64|4097.64|4107.98|4107.98|4093.88|4093.88|0
1603177200000|2020-10-20 07:00:00|4110.67|4110.67|4114.59|4114.59|4127.74|4127.74|4104.91|4104.91|0
1603180800000|2020-10-20 08:00:00|4114.1|4114.1|4125.06|4125.06|4133.18|4133.18|4113.12|4113.12|0
1603184400000|2020-10-20 09:00:00|4125.16|4125.16|4130.02|4130.02|4130.02|4130.02|4123.73|4123.73|0
1603188000000|2020-10-20 10:00:00|4129.53|4129.53|4130.73|4130.73|4136.15|4136.15|4125.43|4125.43|0
1603191600000|2020-10-20 11:00:00|4130.95|4130.95|4133.62|4133.62|4136.9|4136.9|4124.85|4124.85|0
1603195200000|2020-10-20 12:00:00|4133.73|4133.73|4138.4|4138.4|4140.33|4140.33|4128.67|4128.67|0
1603198800000|2020-10-20 13:00:00|4138.08|4138.08|4142.81|4142.81|4146.62|4146.62|4133.04|4133.04|0
1603202400000|2020-10-20 14:00:00|4141.84|4141.84|4139.07|4139.07|4145.49|4145.49|4133.76|4133.76|0
1603206000000|2020-10-20 15:00:00|4137.61|4137.61|4130.52|4130.52|4139.78|4139.78|4124.7|4124.7|0
1603263600000|2020-10-21 07:00:00|4102.65|4102.65|4110|4110|4113.78|4113.78|4095.26|4095.26|0
1603267200000|2020-10-21 08:00:00|4109.03|4109.03|4089.86|4089.86|4109.89|4109.89|4079.22|4079.22|0
1603270800000|2020-10-21 09:00:00|4088.89|4088.89|4104.22|4104.22|4104.34|4104.34|4083.81|4083.81|0
1603274400000|2020-10-21 10:00:00|4103.25|4103.25|4098.26|4098.26|4104.43|4104.43|4097.56|4097.56|0
1603278000000|2020-10-21 11:00:00|4099.24|4099.24|4113.53|4113.53|4116.35|4116.35|4097.78|4097.78|0
1603281600000|2020-10-21 12:00:00|4112.07|4112.07|4115.05|4115.05|4115.4|4115.4|4107.62|4107.62|0
1603285200000|2020-10-21 13:00:00|4114.56|4114.56|4118.33|4118.33|4126.45|4126.45|4108.9|4108.9|0
1603288800000|2020-10-21 14:00:00|4117.85|4117.85|4104.09|4104.09|4118.81|4118.81|4103.03|4103.03|0
1603292400000|2020-10-21 15:00:00|4103.98|4103.98|4102.22|4102.22|4106.96|4106.96|4098.3|4098.3|0
1603350000000|2020-10-22 07:00:00|4060.65|4060.65|4059.5|4059.5|4064.39|4064.39|4042.48|4042.48|0
1603353600000|2020-10-22 08:00:00|4059.73|4059.73|4062.4|4062.4|4065.65|4065.65|4051.74|4051.74|0
1603357200000|2020-10-22 09:00:00|4063.37|4063.37|4061.19|4061.19|4067.65|4067.65|4057.92|4057.92|0
1603360800000|2020-10-22 10:00:00|4061.08|4061.08|4062.76|4062.76|4065.39|4065.39|4053.11|4053.11|0
1603364400000|2020-10-22 11:00:00|4063.04|4063.04|4074.86|4074.86|4079.46|4079.46|4063.04|4063.04|0
1603368000000|2020-10-22 12:00:00|4075.02|4075.02|4058.89|4058.89|4078.41|4078.41|4058.23|4058.23|0
1603371600000|2020-10-22 13:00:00|4058.77|4058.77|4057.76|4057.76|4066.93|4066.93|4057.76|4057.76|0
1603375200000|2020-10-22 14:00:00|4056.79|4056.79|4041.14|4041.14|4064.16|4064.16|4041.14|4041.14|0
1603378800000|2020-10-22 15:00:00|4041.62|4041.62|4038.39|4038.39|4045.36|4045.36|4035.89|4035.89|0
1603436400000|2020-10-23 07:00:00|4066.83|4066.83|4060.92|4060.92|4069.29|4069.29|4054.08|4054.08|0
1603440000000|2020-10-23 08:00:00|4061.9|4061.9|4059.09|4059.09|4067.92|4067.92|4056.27|4056.27|0
1603443600000|2020-10-23 09:00:00|4058.99|4058.99|4073.7|4073.7|4074.57|4074.57|4055.97|4055.97|0
1603447200000|2020-10-23 10:00:00|4073.59|4073.59|4083.72|4083.72|4087.86|4087.86|4071.04|4071.04|0
1603450800000|2020-10-23 11:00:00|4083.61|4083.61|4088.67|4088.67|4089.26|4089.26|4076.11|4076.11|0
1603454400000|2020-10-23 12:00:00|4087.53|4087.53|4075.78|4075.78|4087.53|4087.53|4073.96|4073.96|0
1603458000000|2020-10-23 13:00:00|4075.44|4075.44|4068.63|4068.63|4083.83|4083.83|4067.98|4067.98|0
1603461600000|2020-10-23 14:00:00|4070.09|4070.09|4064.12|4064.12|4083.31|4083.31|4062.97|4062.97|0
1603465200000|2020-10-23 15:00:00|4064.6|4064.6|4062.32|4062.32|4066.67|4066.67|4058.32|4058.32|0
1603699200000|2020-10-26 08:00:00|4065.62|4065.62|4061.9|4061.9|4068.53|4068.53|4049.37|4049.37|0
1603702800000|2020-10-26 09:00:00|4062.3|4062.3|4051.15|4051.15|4068.77|4068.77|4049.74|4049.74|0
1603706400000|2020-10-26 10:00:00|4051.64|4051.64|4064|4064|4064.28|4064.28|4051.64|4051.64|0
1603710000000|2020-10-26 11:00:00|4063.51|4063.51|4058.6|4058.6|4067.98|4067.98|4056.59|4056.59|0
1603713600000|2020-10-26 12:00:00|4058.4|4058.4|4045.85|4045.85|4059.37|4059.37|4044.06|4044.06|0
1603717200000|2020-10-26 13:00:00|4045.74|4045.74|4044.55|4044.55|4050.86|4050.86|4036.22|4036.22|0
1603720800000|2020-10-26 14:00:00|4044.71|4044.71|4037.76|4037.76|4047.15|4047.15|4027.1|4027.1|0
1603724400000|2020-10-26 15:00:00|4036.79|4036.79|4023.2|4023.2|4040.32|4040.32|4023.2|4023.2|0
1603728000000|2020-10-26 16:00:00|4023.09|4023.09|4020.37|4020.37|4033.16|4033.16|4018.12|4018.12|0
1603785600000|2020-10-27 08:00:00|4007.52|4007.52|4026.78|4026.78|4029.73|4029.73|3997.41|3997.41|0
1603789200000|2020-10-27 09:00:00|4025.81|4025.81|4016.82|4016.82|4028.75|4028.75|4001.08|4001.08|0
1603792800000|2020-10-27 10:00:00|4017.31|4017.31|4038.46|4038.46|4039.81|4039.81|4017.31|4017.31|0
1603796400000|2020-10-27 11:00:00|4038.56|4038.56|4039.82|4039.82|4043.24|4043.24|4030.18|4030.18|0
1603800000000|2020-10-27 12:00:00|4039.94|4039.94|4041.22|4041.22|4046.18|4046.18|4036.77|4036.77|0
1603803600000|2020-10-27 13:00:00|4041.11|4041.11|4038.56|4038.56|4047.97|4047.97|4035.15|4035.15|0
1603807200000|2020-10-27 14:00:00|4038.36|4038.36|4025.06|4025.06|4046.56|4046.56|4022.7|4022.7|0
1603810800000|2020-10-27 15:00:00|4024.95|4024.95|4015.94|4015.94|4032.27|4032.27|4015.94|4015.94|0
1603814400000|2020-10-27 16:00:00|4016.91|4016.91|4021.35|4021.35|4022.21|4022.21|4015.83|4015.83|0
1603872000000|2020-10-28 08:00:00|3985.12|3985.12|3992.75|3992.75|4005.99|4005.99|3963.6|3963.6|0
1603875600000|2020-10-28 09:00:00|3993.46|3993.46|4033.45|4033.45|4037.05|4037.05|3989.04|3989.04|0
1603879200000|2020-10-28 10:00:00|4033.65|4033.65|4028.47|4028.47|4044.22|4044.22|4028.47|4028.47|0
1603882800000|2020-10-28 11:00:00|4028.95|4028.95|4011.94|4011.94|4032.09|4032.09|4005.61|4005.61|0
1603886400000|2020-10-28 12:00:00|4012.91|4012.91|3993.29|3993.29|4013.3|4013.3|3991.17|3991.17|0
1603890000000|2020-10-28 13:00:00|3992.81|3992.81|3981.18|3981.18|3993.08|3993.08|3966.88|3966.88|0
1603893600000|2020-10-28 14:00:00|3981.67|3981.67|3943.53|3943.53|3982.37|3982.37|3936.91|3936.91|0
1603897200000|2020-10-28 15:00:00|3943.04|3943.04|3934.07|3934.07|3945.15|3945.15|3919.09|3919.09|0
1603900800000|2020-10-28 16:00:00|3934.56|3934.56|3918.62|3918.62|3934.88|3934.88|3916.18|3916.18|0
1603958400000|2020-10-29 08:00:00|3920.34|3920.34|3945.76|3945.76|3951.94|3951.94|3914.02|3914.02|0
1603962000000|2020-10-29 09:00:00|3947.71|3947.71|3956.68|3956.68|3966.67|3966.67|3947.71|3947.71|0
1603965600000|2020-10-29 10:00:00|3956.52|3956.52|3954.72|3954.72|3962.27|3962.27|3943.95|3943.95|0
1603969200000|2020-10-29 11:00:00|3954.56|3954.56|3950.25|3950.25|3969.91|3969.91|3950.25|3950.25|0
1603972800000|2020-10-29 12:00:00|3951.22|3951.22|3965.62|3965.62|3967.64|3967.64|3950.74|3950.74|0
1603976400000|2020-10-29 13:00:00|3965.51|3965.51|3958.9|3958.9|3970.97|3970.97|3948.1|3948.1|0
1603980000000|2020-10-29 14:00:00|3958.41|3958.41|3947.79|3947.79|3964.54|3964.54|3937.31|3937.31|0
1603983600000|2020-10-29 15:00:00|3948.28|3948.28|3962.07|3962.07|3971.13|3971.13|3942.46|3942.46|0
1603987200000|2020-10-29 16:00:00|3962.56|3962.56|3947.7|3947.7|3962.67|3962.67|3946.16|3946.16|0
1604044800000|2020-10-30 08:00:00|3913.67|3913.67|3926.6|3926.6|3932.71|3932.71|3908.65|3908.65|0
1604048400000|2020-10-30 09:00:00|3925.63|3925.63|3929.19|3929.19|3937.82|3937.82|3921.04|3921.04|0
1604052000000|2020-10-30 10:00:00|3928.22|3928.22|3919.81|3919.81|3932.57|3932.57|3908.04|3908.04|0
1604055600000|2020-10-30 11:00:00|3918.84|3918.84|3919.92|3919.92|3924.59|3924.59|3915.93|3915.93|0
1604059200000|2020-10-30 12:00:00|3918.95|3918.95|3929.93|3929.93|3929.93|3929.93|3909.62|3909.62|0
1604062800000|2020-10-30 13:00:00|3929.44|3929.44|3907.9|3907.9|3929.44|3929.44|3903.02|3903.02|0
1604066400000|2020-10-30 14:00:00|3906.93|3906.93|3911.24|3911.24|3914.74|3914.74|3902.4|3902.4|0
1604070000000|2020-10-30 15:00:00|3910.16|3910.16|3916.16|3916.16|3937.84|3937.84|3910.16|3910.16|0
1604073600000|2020-10-30 16:00:00|3914.74|3914.74|3936.71|3936.71|3936.71|3936.71|3912.86|3912.86|0
1604304000000|2020-11-02 08:00:00|4025.57|4025.57|4059.62|4059.62|4077.83|4077.83|4024.06|4024.06|0
1604307600000|2020-11-02 09:00:00|4059.51|4059.51|4075.41|4075.41|4092.8|4092.8|4057.09|4057.09|0
1604311200000|2020-11-02 10:00:00|4074.92|4074.92|4101.68|4101.68|4107.44|4107.44|4071.85|4071.85|0
1604314800000|2020-11-02 11:00:00|4102.16|4102.16|4108.65|4108.65|4119.43|4119.43|4098.89|4098.89|0
1604318400000|2020-11-02 12:00:00|4108.16|4108.16|4102.27|4102.27|4108.9|4108.9|4092.71|4092.71|0
1604322000000|2020-11-02 13:00:00|4103.24|4103.24|4065.92|4065.92|4107.52|4107.52|4051.2|4051.2|0
1604325600000|2020-11-02 14:00:00|4066.89|4066.89|4080.04|4080.04|4082.19|4082.19|4057.59|4057.59|0
1604329200000|2020-11-02 15:00:00|4081.13|4081.13|4083.33|4083.33|4093.68|4093.68|4079.41|4079.41|0
1604332800000|2020-11-02 16:00:00|4082.84|4082.84|4078.05|4078.05|4087.51|4087.51|4078.05|4078.05|0
1604390400000|2020-11-03 08:00:00|4102.21|4102.21|4095.66|4095.66|4119.31|4119.31|4090.98|4090.98|0
1604394000000|2020-11-03 09:00:00|4095.44|4095.44|4085.97|4085.97|4095.44|4095.44|4075.32|4075.32|0
1604397600000|2020-11-03 10:00:00|4085.48|4085.48|4059.37|4059.37|4086.25|4086.25|4059.01|4059.01|0
1604401200000|2020-11-03 11:00:00|4058.88|4058.88|4061.81|4061.81|4064.73|4064.73|4036|4036|0
1604404800000|2020-11-03 12:00:00|4061.7|4061.7|4073.1|4073.1|4075.69|4075.69|4061.7|4061.7|0
1604408400000|2020-11-03 13:00:00|4072.12|4072.12|4044.99|4044.99|4072.12|4072.12|4044.67|4044.67|0
1604412000000|2020-11-03 14:00:00|4045.48|4045.48|4054.87|4054.87|4056.01|4056.01|4041.79|4041.79|0
1604415600000|2020-11-03 15:00:00|4056.82|4056.82|4067.07|4067.07|4067.07|4067.07|4045.48|4045.48|0
1604419200000|2020-11-03 16:00:00|4066.96|4066.96|4062.59|4062.59|4070|4070|4060.66|4060.66|0
1604476800000|2020-11-04 08:00:00|4053.54|4053.54|4065.86|4065.86|4067.66|4067.66|4041.46|4041.46|0
1604480400000|2020-11-04 09:00:00|4065.98|4065.98|4076.89|4076.89|4095.02|4095.02|4059.95|4059.95|0
1604484000000|2020-11-04 10:00:00|4076.39|4076.39|4079.6|4079.6|4081.93|4081.93|4061.75|4061.75|0
1604487600000|2020-11-04 11:00:00|4080.08|4080.08|4094.52|4094.52|4100.29|4100.29|4077.73|4077.73|0
1604491200000|2020-11-04 12:00:00|4095.01|4095.01|4109.87|4109.87|4113.37|4113.37|4093.48|4093.48|0
1604494800000|2020-11-04 13:00:00|4108.9|4108.9|4120.68|4120.68|4131.26|4131.26|4107.66|4107.66|0
1604498400000|2020-11-04 14:00:00|4120.57|4120.57|4124.73|4124.73|4125.08|4125.08|4097.63|4097.63|0
1604502000000|2020-11-04 15:00:00|4124.9|4124.9|4130.24|4130.24|4142.23|4142.23|4122.42|4122.42|0
1604505600000|2020-11-04 16:00:00|4129.26|4129.26|4140.55|4140.55|4143.65|4143.65|4126.65|4126.65|0
1604563200000|2020-11-05 08:00:00|4171.22|4171.22|4153.02|4153.02|4171.22|4171.22|4142.57|4142.57|0
1604566800000|2020-11-05 09:00:00|4152.91|4152.91|4166.11|4166.11|4173.1|4173.1|4145.86|4145.86|0
1604570400000|2020-11-05 10:00:00|4166.22|4166.22|4148.95|4148.95|4167.73|4167.73|4145.2|4145.2|0
1604574000000|2020-11-05 11:00:00|4149.06|4149.06|4148.34|4148.34|4156.05|4156.05|4141.97|4141.97|0
1604577600000|2020-11-05 12:00:00|4148.82|4148.82|4160.87|4160.87|4166.28|4166.28|4144.97|4144.97|0
1604581200000|2020-11-05 13:00:00|4160.98|4160.98|4156.96|4156.96|4164.36|4164.36|4156.96|4156.96|0
1604584800000|2020-11-05 14:00:00|4156.8|4156.8|4148.33|4148.33|4158.92|4158.92|4134.95|4134.95|0
1604588400000|2020-11-05 15:00:00|4147.35|4147.35|4128.17|4128.17|4161.82|4161.82|4126.25|4126.25|0
1604592000000|2020-11-05 16:00:00|4127.92|4127.92|4131.47|4131.47|4137.48|4137.48|4121.52|4121.52|0
1604649600000|2020-11-06 08:00:00|4162.62|4162.62|4146.2|4146.2|4167.07|4167.07|4144.4|4144.4|0
1604653200000|2020-11-06 09:00:00|4145.52|4145.52|4124.87|4124.87|4149.65|4149.65|4124.77|4124.77|0
1604656800000|2020-11-06 10:00:00|4124.97|4124.97|4164.17|4164.17|4171.78|4171.78|4124.64|4124.64|0
1604660400000|2020-11-06 11:00:00|4164.06|4164.06|4178.68|4178.68|4179.6|4179.6|4161.47|4161.47|0
1604664000000|2020-11-06 12:00:00|4178.2|4178.2|4186.75|4186.75|4190.87|4190.87|4173.29|4173.29|0
1604667600000|2020-11-06 13:00:00|4186.64|4186.64|4191.68|4191.68|4191.68|4191.68|4178.4|4178.4|0
1604671200000|2020-11-06 14:00:00|4191.76|4191.76|4184|4184|4195.94|4195.94|4176.8|4176.8|0
1604674800000|2020-11-06 15:00:00|4184.48|4184.48|4197.09|4197.09|4203.14|4203.14|4177.74|4177.74|0
1604678400000|2020-11-06 16:00:00|4197.25|4197.25|4199.51|4199.51|4207.17|4207.17|4197.25|4197.25|0
1604908800000|2020-11-09 08:00:00|4274.43|4274.43|4271.87|4271.87|4283.94|4283.94|4264.6|4264.6|0
1604912400000|2020-11-09 09:00:00|4271.37|4271.37|4251.19|4251.19|4272.46|4272.46|4249.71|4249.71|0
1604916000000|2020-11-09 10:00:00|4251.07|4251.07|4254.16|4254.16|4254.54|4254.54|4239.53|4239.53|0
1604919600000|2020-11-09 11:00:00|4254.27|4254.27|4221.95|4221.95|4269.78|4269.78|4216.6|4216.6|0
1604923200000|2020-11-09 12:00:00|4222.92|4222.92|4168.44|4168.44|4227.76|4227.76|4163.13|4163.13|0
1604926800000|2020-11-09 13:00:00|4167.95|4167.95|4056.52|4056.52|4169.16|4169.16|4051.16|4051.16|0
1604930400000|2020-11-09 14:00:00|4054.09|4054.09|4045.11|4045.11|4068.42|4068.42|4041.6|4041.6|0
1604934000000|2020-11-09 15:00:00|4046.09|4046.09|4104.61|4104.61|4105.52|4105.52|4041.48|4041.48|0
1604937600000|2020-11-09 16:00:00|4104.53|4104.53|4094.04|4094.04|4107.2|4107.2|4089.33|4089.33|0
1604995200000|2020-11-10 08:00:00|4094.23|4094.23|4076.56|4076.56|4099.9|4099.9|4066.4|4066.4|0
1604998800000|2020-11-10 09:00:00|4077.42|4077.42|4031.73|4031.73|4083.27|4083.27|4031.03|4031.03|0
1605002400000|2020-11-10 10:00:00|4031.63|4031.63|4040.72|4040.72|4046.46|4046.46|4025.23|4025.23|0
1605006000000|2020-11-10 11:00:00|4040.5|4040.5|4071.88|4071.88|4087.48|4087.48|4039.9|4039.9|0
1605009600000|2020-11-10 12:00:00|4072.36|4072.36|4054.87|4054.87|4077.95|4077.95|4049.13|4049.13|0
1605013200000|2020-11-10 13:00:00|4054.76|4054.76|4072.72|4072.72|4075.93|4075.93|4039.82|4039.82|0
1605016800000|2020-11-10 14:00:00|4072.64|4072.64|4063.38|4063.38|4073.8|4073.8|4052.03|4052.03|0
1605020400000|2020-11-10 15:00:00|4063.87|4063.87|4043.68|4043.68|4071.25|4071.25|4042.98|4042.98|0
1605024000000|2020-11-10 16:00:00|4043.85|4043.85|4051.65|4051.65|4053.08|4053.08|4034.34|4034.34|0
1605081600000|2020-11-11 08:00:00|4061.75|4061.75|4126.62|4126.62|4128.4|4128.4|4061.75|4061.75|0
1605085200000|2020-11-11 09:00:00|4128.08|4128.08|4116.67|4116.67|4129.05|4129.05|4108.64|4108.64|0
1605088800000|2020-11-11 10:00:00|4116.78|4116.78|4115.95|4115.95|4127.09|4127.09|4106.01|4106.01|0
1605092400000|2020-11-11 11:00:00|4115.72|4115.72|4147.73|4147.73|4149.69|4149.69|4107.69|4107.69|0
1605096000000|2020-11-11 12:00:00|4146.76|4146.76|4158.4|4158.4|4162.47|4162.47|4144.06|4144.06|0
1605099600000|2020-11-11 13:00:00|4158.89|4158.89|4149.81|4149.81|4164.16|4164.16|4144.17|4144.17|0
1605103200000|2020-11-11 14:00:00|4149.64|4149.64|4158.98|4158.98|4164.55|4164.55|4142.31|4142.31|0
1605106800000|2020-11-11 15:00:00|4158.01|4158.01|4191.55|4191.55|4193.51|4193.51|4158.01|4158.01|0
1605110400000|2020-11-11 16:00:00|4191.45|4191.45|4191.97|4191.97|4192.51|4192.51|4180.36|4180.36|0
1605168000000|2020-11-12 08:00:00|4158.88|4158.88|4188.57|4188.57|4188.57|4188.57|4139.93|4139.93|0
1605171600000|2020-11-12 09:00:00|4188.77|4188.77|4206.23|4206.23|4213.45|4213.45|4185.31|4185.31|0
1605175200000|2020-11-12 10:00:00|4206.72|4206.72|4204.26|4204.26|4212.81|4212.81|4197.82|4197.82|0
1605178800000|2020-11-12 11:00:00|4204.09|4204.09|4184.22|4184.22|4208.46|4208.46|4183.65|4183.65|0
1605182400000|2020-11-12 12:00:00|4184.55|4184.55|4163.84|4163.84|4184.66|4184.66|4163.84|4163.84|0
1605186000000|2020-11-12 13:00:00|4164.81|4164.81|4166.91|4166.91|4176.42|4176.42|4163.25|4163.25|0
1605189600000|2020-11-12 14:00:00|4166.71|4166.71|4179.52|4179.52|4182.29|4182.29|4149.43|4149.43|0
1605193200000|2020-11-12 15:00:00|4179.63|4179.63|4184.64|4184.64|4187.82|4187.82|4166.9|4166.9|0
1605196800000|2020-11-12 16:00:00|4183.67|4183.67|4183.78|4183.78|4187.8|4187.8|4174.78|4174.78|0
1605254400000|2020-11-13 08:00:00|4191.84|4191.84|4209.92|4209.92|4211.67|4211.67|4189.51|4189.51|0
1605258000000|2020-11-13 09:00:00|4210.03|4210.03|4214.81|4214.81|4222.32|4222.32|4205.6|4205.6|0
1605261600000|2020-11-13 10:00:00|4214.7|4214.7|4201.33|4201.33|4214.7|4214.7|4186.2|4186.2|0
1605265200000|2020-11-13 11:00:00|4201.81|4201.81|4198.81|4198.81|4202.77|4202.77|4185.62|4185.62|0
1605268800000|2020-11-13 12:00:00|4199.2|4199.2|4199.54|4199.54|4201.79|4201.79|4190.7|4190.7|0
1605272400000|2020-11-13 13:00:00|4199.34|4199.34|4202.45|4202.45|4206.23|4206.23|4194.63|4194.63|0
1605276000000|2020-11-13 14:00:00|4201.37|4201.37|4201.39|4201.39|4202.64|4202.64|4180.82|4180.82|0
1605279600000|2020-11-13 15:00:00|4201.88|4201.88|4192.54|4192.54|4206.97|4206.97|4191.06|4191.06|0
1605283200000|2020-11-13 16:00:00|4192.05|4192.05|4190.51|4190.51|4196.4|4196.4|4189.21|4189.21|0
1605513600000|2020-11-16 08:00:00|4157.12|4157.12|4170.37|4170.37|4178.96|4178.96|4152.31|4152.31|0
1605517200000|2020-11-16 09:00:00|4169.4|4169.4|4164.7|4164.7|4173.53|4173.53|4158.6|4158.6|0
1605520800000|2020-11-16 10:00:00|4163.73|4163.73|4178.94|4178.94|4186.66|4186.66|4162.63|4162.63|0
1605524400000|2020-11-16 11:00:00|4178.45|4178.45|4171.25|4171.25|4196.2|4196.2|4171.25|4171.25|0
1605528000000|2020-11-16 12:00:00|4171.08|4171.08|4180.26|4180.26|4189.8|4189.8|4159.82|4159.82|0
1605531600000|2020-11-16 13:00:00|4179.29|4179.29|4175.74|4175.74|4185.59|4185.59|4171.51|4171.51|0
1605535200000|2020-11-16 14:00:00|4176.71|4176.71|4189.56|4189.56|4198.79|4198.79|4165.89|4165.89|0
1605538800000|2020-11-16 15:00:00|4189.72|4189.72|4170.58|4170.58|4189.9|4189.9|4167.47|4167.47|0
1605542400000|2020-11-16 16:00:00|4170.09|4170.09|4185.28|4185.28|4189.08|4189.08|4168.97|4168.97|0
1605600000000|2020-11-17 08:00:00|4200.13|4200.13|4217.97|4217.97|4226.11|4226.11|4192.49|4192.49|0
1605603600000|2020-11-17 09:00:00|4217.81|4217.81|4197.52|4197.52|4231.42|4231.42|4194.28|4194.28|0
1605607200000|2020-11-17 10:00:00|4198|4198|4214.74|4214.74|4214.94|4214.94|4198|4198|0
1605610800000|2020-11-17 11:00:00|4214.9|4214.9|4199.76|4199.76|4215.87|4215.87|4190.17|4190.17|0
1605614400000|2020-11-17 12:00:00|4199.65|4199.65|4216.01|4216.01|4222.19|4222.19|4199.65|4199.65|0
1605618000000|2020-11-17 13:00:00|4216.17|4216.17|4210.75|4210.75|4220.71|4220.71|4206.8|4206.8|0
1605621600000|2020-11-17 14:00:00|4210.58|4210.58|4203.13|4203.13|4211.28|4211.28|4192.67|4192.67|0
1605625200000|2020-11-17 15:00:00|4203.62|4203.62|4227.21|4227.21|4235.21|4235.21|4196.18|4196.18|0
1605628800000|2020-11-17 16:00:00|4225.75|4225.75|4226.27|4226.27|4230.74|4230.74|4219.09|4219.09|0
1605686400000|2020-11-18 08:00:00|4204.9|4204.9|4219.39|4219.39|4225.44|4225.44|4204.9|4204.9|0
1605690000000|2020-11-18 09:00:00|4220.85|4220.85|4231.83|4231.83|4238.12|4238.12|4219.84|4219.84|0
1605693600000|2020-11-18 10:00:00|4231.67|4231.67|4240.64|4240.64|4245.29|4245.29|4226.85|4226.85|0
1605697200000|2020-11-18 11:00:00|4241.19|4241.19|4242.16|4242.16|4255.65|4255.65|4233.2|4233.2|0
1605700800000|2020-11-18 12:00:00|4242.33|4242.33|4245.62|4245.62|4247.77|4247.77|4238.39|4238.39|0
1605704400000|2020-11-18 13:00:00|4245.46|4245.46|4256.53|4256.53|4257.01|4257.01|4243.8|4243.8|0
1605708000000|2020-11-18 14:00:00|4256.69|4256.69|4280.2|4280.2|4280.3|4280.3|4254.24|4254.24|0
1605711600000|2020-11-18 15:00:00|4280.36|4280.36|4312.75|4312.75|4315.83|4315.83|4273.8|4273.8|0
1605715200000|2020-11-18 16:00:00|4312.86|4312.86|4314.27|4314.27|4321.96|4321.96|4308.9|4308.9|0
1605772800000|2020-11-19 08:00:00|4333.89|4333.89|4348.83|4348.83|4350.02|4350.02|4333.41|4333.41|0
1605776400000|2020-11-19 09:00:00|4348.94|4348.94|4364.22|4364.22|4366.14|4366.14|4344.11|4344.11|0
1605780000000|2020-11-19 10:00:00|4363.25|4363.25|4356.88|4356.88|4376.26|4376.26|4356.68|4356.68|0
1605783600000|2020-11-19 11:00:00|4357.85|4357.85|4360.16|4360.16|4364.92|4364.92|4351.89|4351.89|0
1605787200000|2020-11-19 12:00:00|4360.28|4360.28|4356.2|4356.2|4366.76|4366.76|4355.61|4355.61|0
1605790800000|2020-11-19 13:00:00|4355.98|4355.98|4350.94|4350.94|4359.38|4359.38|4345.74|4345.74|0
1605794400000|2020-11-19 14:00:00|4350.83|4350.83|4348.23|4348.23|4355.23|4355.23|4341.56|4341.56|0
1605798000000|2020-11-19 15:00:00|4348.45|4348.45|4359.85|4359.85|4361.31|4361.31|4336.68|4336.68|0
1605801600000|2020-11-19 16:00:00|4359.75|4359.75|4371.25|4371.25|4377.19|4377.19|4359.07|4359.07|0
1605859200000|2020-11-20 08:00:00|4352.7|4352.7|4366.36|4366.36|4374.08|4374.08|4347.86|4347.86|0
1605862800000|2020-11-20 09:00:00|4366.47|4366.47|4361.98|4361.98|4377.74|4377.74|4351.26|4351.26|0
1605866400000|2020-11-20 10:00:00|4361.87|4361.87|4351.3|4351.3|4373.5|4373.5|4350.42|4350.42|0
1605870000000|2020-11-20 11:00:00|4352.27|4352.27|4342.57|4342.57|4356.66|4356.66|4332.59|4332.59|0
1605873600000|2020-11-20 12:00:00|4342.47|4342.47|4324.44|4324.44|4342.47|4342.47|4320.65|4320.65|0
1605877200000|2020-11-20 13:00:00|4324.93|4324.93|4332|4332|4332.38|4332.38|4320.66|4320.66|0
1605880800000|2020-11-20 14:00:00|4331.89|4331.89|4314.91|4314.91|4332.12|4332.12|4312.67|4312.67|0
1605884400000|2020-11-20 15:00:00|4315.39|4315.39|4320.59|4320.59|4321.22|4321.22|4308.89|4308.89|0
1605888000000|2020-11-20 16:00:00|4320.92|4320.92|4323.51|4323.51|4328.03|4328.03|4319.95|4319.95|0
1606118400000|2020-11-23 08:00:00|4310.44|4310.44|4311.22|4311.22|4322.93|4322.93|4305.48|4305.48|0
1606122000000|2020-11-23 09:00:00|4311.02|4311.02|4314.53|4314.53|4315.46|4315.46|4308.36|4308.36|0
1606125600000|2020-11-23 10:00:00|4314.63|4314.63|4282.61|4282.61|4316.97|4316.97|4279.57|4279.57|0
1606129200000|2020-11-23 11:00:00|4281.64|4281.64|4273.52|4273.52|4289.41|4289.41|4272.54|4272.54|0
1606132800000|2020-11-23 12:00:00|4271.57|4271.57|4273.47|4273.47|4282.29|4282.29|4263.31|4263.31|0
1606136400000|2020-11-23 13:00:00|4273.37|4273.37|4257.83|4257.83|4276.72|4276.72|4248.26|4248.26|0
1606140000000|2020-11-23 14:00:00|4257.72|4257.72|4239.49|4239.49|4257.72|4257.72|4237.86|4237.86|0
1606143600000|2020-11-23 15:00:00|4238.52|4238.52|4242.15|4242.15|4255.93|4255.93|4233.34|4233.34|0
1606147200000|2020-11-23 16:00:00|4242.31|4242.31|4239.85|4239.85|4247.39|4247.39|4233.04|4233.04|0
1606204800000|2020-11-24 08:00:00|4211.7|4211.7|4201.97|4201.97|4219.52|4219.52|4199.23|4199.23|0
1606208400000|2020-11-24 09:00:00|4204.41|4204.41|4208.21|4208.21|4210.32|4210.32|4197.16|4197.16|0
1606212000000|2020-11-24 10:00:00|4208.04|4208.04|4212.61|4212.61|4213.47|4213.47|4199.19|4199.19|0
1606215600000|2020-11-24 11:00:00|4212.71|4212.71|4210.43|4210.43|4222.78|4222.78|4207.06|4207.06|0
1606219200000|2020-11-24 12:00:00|4210.92|4210.92|4228|4228|4228.5|4228.5|4208.27|4208.27|0
1606222800000|2020-11-24 13:00:00|4227.03|4227.03|4222.94|4222.94|4236.2|4236.2|4214.36|4214.36|0
1606226400000|2020-11-24 14:00:00|4221.37|4221.37|4224.41|4224.41|4224.99|4224.99|4212.59|4212.59|0
1606230000000|2020-11-24 15:00:00|4224.3|4224.3|4212.51|4212.51|4228.65|4228.65|4209.12|4209.12|0
1606233600000|2020-11-24 16:00:00|4214.45|4214.45|4209.4|4209.4|4216.58|4216.58|4209.38|4209.38|0
1606291200000|2020-11-25 08:00:00|4210.09|4210.09|4227.5|4227.5|4245.84|4245.84|4208.85|4208.85|0
1606294800000|2020-11-25 09:00:00|4227.33|4227.33|4216.85|4216.85|4230.36|4230.36|4210.21|4210.21|0
1606298400000|2020-11-25 10:00:00|4217.02|4217.02|4207.46|4207.46|4223.71|4223.71|4203.57|4203.57|0
1606302000000|2020-11-25 11:00:00|4206.98|4206.98|4202.99|4202.99|4215.21|4215.21|4201.37|4201.37|0
1606305600000|2020-11-25 12:00:00|4202.88|4202.88|4204.96|4204.96|4208.79|4208.79|4199.87|4199.87|0
1606309200000|2020-11-25 13:00:00|4205.13|4205.13|4214.94|4214.94|4219.59|4219.59|4205.13|4205.13|0
1606312800000|2020-11-25 14:00:00|4214.78|4214.78|4232.55|4232.55|4242.68|4242.68|4207.13|4207.13|0
1606316400000|2020-11-25 15:00:00|4232.66|4232.66|4219.76|4219.76|4237.8|4237.8|4217.95|4217.95|0
1606320000000|2020-11-25 16:00:00|4220.25|4220.25|4223.92|4223.92|4225.6|4225.6|4215.09|4215.09|0
1606377600000|2020-11-26 08:00:00|4243.39|4243.39|4238.74|4238.74|4250.22|4250.22|4228.18|4228.18|0
1606381200000|2020-11-26 09:00:00|4239.07|4239.07|4224.39|4224.39|4250.43|4250.43|4221.1|4221.1|0
1606384800000|2020-11-26 10:00:00|4224.55|4224.55|4213.53|4213.53|4226.42|4226.42|4208.21|4208.21|0
1606388400000|2020-11-26 11:00:00|4214.02|4214.02|4205.91|4205.91|4218.86|4218.86|4202.81|4202.81|0
1606392000000|2020-11-26 12:00:00|4205.74|4205.74|4191.13|4191.13|4205.84|4205.84|4188.12|4188.12|0
1606395600000|2020-11-26 13:00:00|4190.81|4190.81|4207.35|4207.35|4208.66|4208.66|4190.81|4190.81|0
1606399200000|2020-11-26 14:00:00|4207.46|4207.46|4211.8|4211.8|4217.57|4217.57|4204.41|4204.41|0
1606402800000|2020-11-26 15:00:00|4212.77|4212.77|4222.89|4222.89|4230.74|4230.74|4209.95|4209.95|0
1606406400000|2020-11-26 16:00:00|4221.91|4221.91|4215.25|4215.25|4223.47|4223.47|4211.95|4211.95|0
1606464000000|2020-11-27 08:00:00|4188.08|4188.08|4187.09|4187.09|4193.03|4193.03|4158.21|4158.21|0
1606467600000|2020-11-27 09:00:00|4187.31|4187.31|4184.36|4184.36|4196.77|4196.77|4184.36|4184.36|0
1606471200000|2020-11-27 10:00:00|4183.39|4183.39|4185.06|4185.06|4188.18|4188.18|4175.56|4175.56|0
1606474800000|2020-11-27 11:00:00|4184.57|4184.57|4215.13|4215.13|4217.22|4217.22|4179.72|4179.72|0
1606478400000|2020-11-27 12:00:00|4214.15|4214.15|4201.18|4201.18|4220.29|4220.29|4199.97|4199.97|0
1606482000000|2020-11-27 13:00:00|4201.28|4201.28|4198.02|4198.02|4202|4202|4192.77|4192.77|0
1606485600000|2020-11-27 14:00:00|4198.13|4198.13|4212.84|4212.84|4213.9|4213.9|4194.98|4194.98|0
1606489200000|2020-11-27 15:00:00|4212.46|4212.46|4211.02|4211.02|4229.14|4229.14|4203.84|4203.84|0
1606492800000|2020-11-27 16:00:00|4210.05|4210.05|4227.43|4227.43|4229.08|4229.08|4209.57|4209.57|0
1606723200000|2020-11-30 08:00:00|4250.79|4250.79|4222.71|4222.71|4263.26|4263.26|4222.22|4222.22|0
1606726800000|2020-11-30 09:00:00|4222.54|4222.54|4238.63|4238.63|4240.86|4240.86|4218.62|4218.62|0
1606730400000|2020-11-30 10:00:00|4237.66|4237.66|4236.98|4236.98|4241.41|4241.41|4229.05|4229.05|0
1606734000000|2020-11-30 11:00:00|4237.08|4237.08|4220.93|4220.93|4237.19|4237.19|4205.68|4205.68|0
1606737600000|2020-11-30 12:00:00|4220.76|4220.76|4238.48|4238.48|4245.6|4245.6|4220.76|4220.76|0
1606741200000|2020-11-30 13:00:00|4238.38|4238.38|4234.19|4234.19|4238.38|4238.38|4224.91|4224.91|0
1606744800000|2020-11-30 14:00:00|4233.22|4233.22|4230.75|4230.75|4238.28|4238.28|4218.05|4218.05|0
1606748400000|2020-11-30 15:00:00|4231.72|4231.72|4237.44|4237.44|4247.62|4247.62|4226.57|4226.57|0
1606752000000|2020-11-30 16:00:00|4237.54|4237.54|4213.99|4213.99|4239.89|4239.89|4212.49|4212.49|0
1606809600000|2020-12-01 08:00:00|4195.26|4195.26|4201.8|4201.8|4202.17|4202.17|4181.68|4181.68|0
1606813200000|2020-12-01 09:00:00|4201.31|4201.31|4201.39|4201.39|4207.33|4207.33|4191.52|4191.52|0
1606816800000|2020-12-01 10:00:00|4201.5|4201.5|4203.47|4203.47|4204.64|4204.64|4193.79|4193.79|0
1606820400000|2020-12-01 11:00:00|4205.41|4205.41|4199.95|4199.95|4210|4210|4194.14|4194.14|0
1606824000000|2020-12-01 12:00:00|4200.92|4200.92|4204.05|4204.05|4207.25|4207.25|4197.63|4197.63|0
1606827600000|2020-12-01 13:00:00|4204.21|4204.21|4204.17|4204.17|4208.18|4208.18|4198.91|4198.91|0
1606831200000|2020-12-01 14:00:00|4203.97|4203.97|4211.99|4211.99|4215.89|4215.89|4198.67|4198.67|0
1606834800000|2020-12-01 15:00:00|4212.21|4212.21|4210.55|4210.55|4213.16|4213.16|4202.62|4202.62|0
1606838400000|2020-12-01 16:00:00|4211.63|4211.63|4235.92|4235.92|4236.06|4236.06|4210.64|4210.64|0
1606896000000|2020-12-02 08:00:00|4196.08|4196.08|4187.64|4187.64|4202.3|4202.3|4184.61|4184.61|0
1606899600000|2020-12-02 09:00:00|4187.8|4187.8|4186.77|4186.77|4200.56|4200.56|4183.28|4183.28|0
1606903200000|2020-12-02 10:00:00|4185.79|4185.79|4173.79|4173.79|4185.96|4185.96|4163.8|4163.8|0
1606906800000|2020-12-02 11:00:00|4174.77|4174.77|4171.74|4171.74|4174.77|4174.77|4160.91|4160.91|0
1606910400000|2020-12-02 12:00:00|4171.25|4171.25|4156.84|4156.84|4177.36|4177.36|4153.33|4153.33|0
1606914000000|2020-12-02 13:00:00|4156.95|4156.95|4169.19|4169.19|4169.71|4169.71|4154.85|4154.85|0
1606917600000|2020-12-02 14:00:00|4169.41|4169.41|4155.84|4155.84|4174.42|4174.42|4150.69|4150.69|0
1606921200000|2020-12-02 15:00:00|4156.82|4156.82|4165.66|4165.66|4170.4|4170.4|4152.84|4152.84|0
1606924800000|2020-12-02 16:00:00|4165.77|4165.77|4155.1|4155.1|4165.87|4165.87|4153.4|4153.4|0
1606982400000|2020-12-03 08:00:00|4197.36|4197.36|4205.86|4205.86|4219.55|4219.55|4195.28|4195.28|0
1606986000000|2020-12-03 09:00:00|4206.83|4206.83|4210.32|4210.32|4213.08|4213.08|4195.88|4195.88|0
1606989600000|2020-12-03 10:00:00|4210.65|4210.65|4224.04|4224.04|4224.04|4224.04|4202.06|4202.06|0
1606993200000|2020-12-03 11:00:00|4223.94|4223.94|4217.12|4217.12|4226.13|4226.13|4214.01|4214.01|0
1606996800000|2020-12-03 12:00:00|4218.1|4218.1|4235.11|4235.11|4236.56|4236.56|4212.88|4212.88|0
1607000400000|2020-12-03 13:00:00|4235.27|4235.27|4230.04|4230.04|4235.84|4235.84|4219.22|4219.22|0
1607004000000|2020-12-03 14:00:00|4229.84|4229.84|4223.33|4223.33|4231.36|4231.36|4210.59|4210.59|0
1607007600000|2020-12-03 15:00:00|4223.56|4223.56|4231.97|4231.97|4238.85|4238.85|4223.56|4223.56|0
1607011200000|2020-12-03 16:00:00|4231.48|4231.48|4242.26|4242.26|4246.08|4246.08|4228.71|4228.71|0
1607068800000|2020-12-04 08:00:00|4291.37|4291.37|4280.51|4280.51|4303.11|4303.11|4271.8|4271.8|0
1607072400000|2020-12-04 09:00:00|4279.54|4279.54|4272.35|4272.35|4286.17|4286.17|4272.35|4272.35|0
1607076000000|2020-12-04 10:00:00|4272.55|4272.55|4258.3|4258.3|4278.13|4278.13|4257.54|4257.54|0
1607079600000|2020-12-04 11:00:00|4258.08|4258.08|4264.97|4264.97|4272.2|4272.2|4254.89|4254.89|0
1607083200000|2020-12-04 12:00:00|4264.87|4264.87|4242.03|4242.03|4264.87|4264.87|4242.03|4242.03|0
1607086800000|2020-12-04 13:00:00|4242.23|4242.23|4227.03|4227.03|4247.71|4247.71|4227.03|4227.03|0
1607090400000|2020-12-04 14:00:00|4227.52|4227.52|4221.14|4221.14|4233.15|4233.15|4215.79|4215.79|0
1607094000000|2020-12-04 15:00:00|4221.25|4221.25|4213.52|4213.52|4221.42|4221.42|4210.54|4210.54|0
1607097600000|2020-12-04 16:00:00|4213.68|4213.68|4210.3|4210.3|4213.84|4213.84|4204.34|4204.34|0
1607328000000|2020-12-07 08:00:00|4196.65|4196.65|4176.59|4176.59|4202.8|4202.8|4158.94|4158.94|0
1607331600000|2020-12-07 09:00:00|4176.1|4176.1|4165.1|4165.1|4182.25|4182.25|4161.4|4161.4|0
1607335200000|2020-12-07 10:00:00|4165.21|4165.21|4178.17|4178.17|4191.55|4191.55|4165.21|4165.21|0
1607338800000|2020-12-07 11:00:00|4178.34|4178.34|4197.16|4197.16|4201.95|4201.95|4178.34|4178.34|0
1607342400000|2020-12-07 12:00:00|4196.44|4196.44|4196.75|4196.75|4198.15|4198.15|4184.64|4184.64|0
1607346000000|2020-12-07 13:00:00|4196.91|4196.91|4175.96|4175.96|4197.24|4197.24|4175.04|4175.04|0
1607349600000|2020-12-07 14:00:00|4176.12|4176.12|4174.48|4174.48|4176.99|4176.99|4160.59|4160.59|0
1607353200000|2020-12-07 15:00:00|4174.59|4174.59|4156.1|4156.1|4182.33|4182.33|4155.12|4155.12|0
1607356800000|2020-12-07 16:00:00|4156.58|4156.58|4152.62|4152.62|4157.07|4157.07|4151.37|4151.37|0
1607414400000|2020-12-08 08:00:00|4162.81|4162.81|4194.12|4194.12|4194.28|4194.28|4160.5|4160.5|0
1607418000000|2020-12-08 09:00:00|4193.79|4193.79|4180.06|4180.06|4193.79|4193.79|4178.29|4178.29|0
1607421600000|2020-12-08 10:00:00|4179.95|4179.95|4181.83|4181.83|4191.39|4191.39|4176.77|4176.77|0
1607425200000|2020-12-08 11:00:00|4181.94|4181.94|4186.72|4186.72|4192.18|4192.18|4178.2|4178.2|0
1607428800000|2020-12-08 12:00:00|4185.75|4185.75|4182.68|4182.68|4188.46|4188.46|4177.69|4177.69|0
1607432400000|2020-12-08 13:00:00|4182.19|4182.19|4190.92|4190.92|4193.26|4193.26|4181.32|4181.32|0
1607436000000|2020-12-08 14:00:00|4190.7|4190.7|4194.6|4194.6|4194.82|4194.82|4181.81|4181.81|0
1607439600000|2020-12-08 15:00:00|4194.11|4194.11|4204.55|4204.55|4207.07|4207.07|4186.62|4186.62|0
1607443200000|2020-12-08 16:00:00|4204.44|4204.44|4212.34|4212.34|4212.54|4212.54|4202.12|4202.12|0
1607500800000|2020-12-09 08:00:00|4246.83|4246.83|4255.48|4255.48|4263.78|4263.78|4242.64|4242.64|0
1607504400000|2020-12-09 09:00:00|4255.58|4255.58|4240.21|4240.21|4257.24|4257.24|4239.14|4239.14|0
1607508000000|2020-12-09 10:00:00|4240.11|4240.11|4239.35|4239.35|4242.43|4242.43|4236.09|4236.09|0
1607511600000|2020-12-09 11:00:00|4239.13|4239.13|4244.77|4244.77|4248.63|4248.63|4237.83|4237.83|0
1607515200000|2020-12-09 12:00:00|4244.28|4244.28|4247.11|4247.11|4250.49|4250.49|4241.19|4241.19|0
1607518800000|2020-12-09 13:00:00|4246.62|4246.62|4242.87|4242.87|4250.13|4250.13|4239.73|4239.73|0
1607522400000|2020-12-09 14:00:00|4241.9|4241.9|4251|4251|4255.61|4255.61|4241.37|4241.37|0
1607526000000|2020-12-09 15:00:00|4250.9|4250.9|4255.68|4255.68|4267.98|4267.98|4249.93|4249.93|0
1607529600000|2020-12-09 16:00:00|4256.65|4256.65|4270.37|4270.37|4271.35|4271.35|4255.68|4255.68|0
1607587200000|2020-12-10 08:00:00|4239.41|4239.41|4255.54|4255.54|4258.53|4258.53|4224.98|4224.98|0
1607590800000|2020-12-10 09:00:00|4254.57|4254.57|4244.05|4244.05|4254.57|4254.57|4229.78|4229.78|0
1607594400000|2020-12-10 10:00:00|4243.07|4243.07|4244.75|4244.75|4249.36|4249.36|4237.7|4237.7|0
1607598000000|2020-12-10 11:00:00|4236.47|4236.47|4231.35|4231.35|4241.67|4241.67|4225.78|4225.78|0
1607601600000|2020-12-10 12:00:00|4231.13|4231.13|4230.27|4230.27|4235.65|4235.65|4213.76|4213.76|0
1607605200000|2020-12-10 13:00:00|4231.24|4231.24|4230.97|4230.97|4253.31|4253.31|4227.89|4227.89|0
1607608800000|2020-12-10 14:00:00|4230.48|4230.48|4272.08|4272.08|4272.08|4272.08|4222.19|4222.19|0
1607612400000|2020-12-10 15:00:00|4270.13|4270.13|4259.12|4259.12|4273.09|4273.09|4252.78|4252.78|0
1607616000000|2020-12-10 16:00:00|4258.15|4258.15|4244.02|4244.02|4261.33|4261.33|4242.99|4242.99|0
1607673600000|2020-12-11 08:00:00|4223.97|4223.97|4211.04|4211.04|4247.69|4247.69|4204.27|4204.27|0
1607677200000|2020-12-11 09:00:00|4210.93|4210.93|4195.12|4195.12|4221.2|4221.2|4194.03|4194.03|0
1607680800000|2020-12-11 10:00:00|4194.9|4194.9|4164.02|4164.02|4199.28|4199.28|4162.07|4162.07|0
1607684400000|2020-12-11 11:00:00|4164.99|4164.99|4184.01|4184.01|4186.19|4186.19|4162.53|4162.53|0
1607688000000|2020-12-11 12:00:00|4184.11|4184.11|4189.72|4189.72|4190.21|4190.21|4174.39|4174.39|0
1607691600000|2020-12-11 13:00:00|4189.83|4189.83|4178.6|4178.6|4192.73|4192.73|4175.43|4175.43|0
1607695200000|2020-12-11 14:00:00|4178.44|4178.44|4165.68|4165.68|4183.64|4183.64|4165.19|4165.19|0
1607698800000|2020-12-11 15:00:00|4165.19|4165.19|4155.3|4155.3|4170.5|4170.5|4148.94|4148.94|0
1607702400000|2020-12-11 16:00:00|4154.82|4154.82|4150.97|4150.97|4155.69|4155.69|4143.96|4143.96|0
1607932800000|2020-12-14 08:00:00|4183.15|4183.15|4191.98|4191.98|4195.31|4195.31|4173.95|4173.95|0
1607936400000|2020-12-14 09:00:00|4192.95|4192.95|4220.85|4220.85|4220.85|4220.85|4192.95|4192.95|0
1607940000000|2020-12-14 10:00:00|4220.63|4220.63|4243.77|4243.77|4245.66|4245.66|4215.4|4215.4|0
1607943600000|2020-12-14 11:00:00|4243.6|4243.6|4246.84|4246.84|4256.04|4256.04|4239.74|4239.74|0
1607947200000|2020-12-14 12:00:00|4246.94|4246.94|4251.38|4251.38|4259.4|4259.4|4240.77|4240.77|0
1607950800000|2020-12-14 13:00:00|4251.49|4251.49|4240.45|4240.45|4253.5|4253.5|4236.38|4236.38|0
1607954400000|2020-12-14 14:00:00|4240.25|4240.25|4223.42|4223.42|4243.2|4243.2|4219.26|4219.26|0
1607958000000|2020-12-14 15:00:00|4221.96|4221.96|4256.64|4256.64|4268.88|4268.88|4221.85|4221.85|0
1607961600000|2020-12-14 16:00:00|4256.41|4256.41|4251.71|4251.71|4259.74|4259.74|4245.51|4245.51|0
1608019200000|2020-12-15 08:00:00|4211.15|4211.15|4240.77|4240.77|4242.28|4242.28|4205|4205|0
1608022800000|2020-12-15 09:00:00|4239.8|4239.8|4228|4228|4247.01|4247.01|4223.87|4223.87|0
1608026400000|2020-12-15 10:00:00|4228.11|4228.11|4202.81|4202.81|4229.08|4229.08|4194.06|4194.06|0
1608030000000|2020-12-15 11:00:00|4203.14|4203.14|4176.38|4176.38|4207.05|4207.05|4175.58|4175.58|0
1608033600000|2020-12-15 12:00:00|4177.35|4177.35|4181.57|4181.57|4185.38|4185.38|4172.21|4172.21|0
1608037200000|2020-12-15 13:00:00|4181.08|4181.08|4192.2|4192.2|4195.07|4195.07|4176.45|4176.45|0
1608040800000|2020-12-15 14:00:00|4192.3|4192.3|4211.09|4211.09|4213.48|4213.48|4188.01|4188.01|0
1608044400000|2020-12-15 15:00:00|4210.6|4210.6|4213.76|4213.76|4224.37|4224.37|4205.91|4205.91|0
1608048000000|2020-12-15 16:00:00|4213.65|4213.65|4212.74|4212.74|4215.9|4215.9|4187.98|4187.98|0
1608105600000|2020-12-16 08:00:00|4222.8|4222.8|4239.57|4239.57|4247.07|4247.07|4212.79|4212.79|0
1608109200000|2020-12-16 09:00:00|4239.46|4239.46|4259.86|4259.86|4261.23|4261.23|4239.12|4239.12|0
1608112800000|2020-12-16 10:00:00|4260.03|4260.03|4270.64|4270.64|4272.96|4272.96|4254.81|4254.81|0
1608116400000|2020-12-16 11:00:00|4270.76|4270.76|4276.54|4276.54|4283.21|4283.21|4269.78|4269.78|0
1608120000000|2020-12-16 12:00:00|4276.87|4276.87|4282.89|4282.89|4288.12|4288.12|4271.27|4271.27|0
1608123600000|2020-12-16 13:00:00|4282.44|4282.44|4283.67|4283.67|4294.26|4294.26|4279.79|4279.79|0
1608127200000|2020-12-16 14:00:00|4283.19|4283.19|4297.54|4297.54|4301.81|4301.81|4282.22|4282.22|0
1608130800000|2020-12-16 15:00:00|4297.71|4297.71|4312.44|4312.44|4315.48|4315.48|4293.23|4293.23|0
1608134400000|2020-12-16 16:00:00|4312.22|4312.22|4322.33|4322.33|4325.79|4325.79|4312.11|4312.11|0
1608192000000|2020-12-17 08:00:00|4327.43|4327.43|4306.69|4306.69|4335.81|4335.81|4306.59|4306.59|0
1608195600000|2020-12-17 09:00:00|4306.91|4306.91|4301.59|4301.59|4313.53|4313.53|4300.84|4300.84|0
1608199200000|2020-12-17 10:00:00|4302.68|4302.68|4257.06|4257.06|4303.66|4303.66|4255.37|4255.37|0
1608202800000|2020-12-17 11:00:00|4256.57|4256.57|4269.46|4269.46|4273.82|4273.82|4255.83|4255.83|0
1608206400000|2020-12-17 12:00:00|4269.13|4269.13|4251.08|4251.08|4269.13|4269.13|4245.42|4245.42|0
1608210000000|2020-12-17 13:00:00|4250.85|4250.85|4262.93|4262.93|4264.46|4264.46|4245.73|4245.73|0
1608213600000|2020-12-17 14:00:00|4263.26|4263.26|4294.93|4294.93|4295.52|4295.52|4252.37|4252.37|0
1608217200000|2020-12-17 15:00:00|4294.83|4294.83|4282.43|4282.43|4299.53|4299.53|4279.68|4279.68|0
1608220800000|2020-12-17 16:00:00|4282.33|4282.33|4268.27|4268.27|4283.69|4283.69|4264.27|4264.27|0
1608278400000|2020-12-18 08:00:00|4264.68|4264.68|4263.84|4263.84|4266.33|4266.33|4247.42|4247.42|0
1608282000000|2020-12-18 09:00:00|4264.82|4264.82|4263.92|4263.92|4273.11|4273.11|4254.83|4254.83|0
1608285600000|2020-12-18 10:00:00|4263.81|4263.81|4249.52|4249.52|4264.41|4264.41|4229.69|4229.69|0
1608289200000|2020-12-18 11:00:00|4250.49|4250.49|4250.57|4250.57|4254.01|4254.01|4245.56|4245.56|0
1608292800000|2020-12-18 12:00:00|4250.9|4250.9|4250.43|4250.43|4257.94|4257.94|4247.57|4247.57|0
1608296400000|2020-12-18 13:00:00|4250.33|4250.33|4243.37|4243.37|4250.33|4250.33|4238.52|4238.52|0
1608300000000|2020-12-18 14:00:00|4242.88|4242.88|4232.96|4232.96|4248.58|4248.58|4231.18|4231.18|0
1608303600000|2020-12-18 15:00:00|4233.16|4233.16|4236.07|4236.07|4240.98|4240.98|4228.36|4228.36|0
1608307200000|2020-12-18 16:00:00|4237.05|4237.05|4219.34|4219.34|4237.65|4237.65|4215.76|4215.76|0
1608537600000|2020-12-21 08:00:00|4213.72|4213.72|4247.24|4247.24|4249.29|4249.29|4205.98|4205.98|0
1608541200000|2020-12-21 09:00:00|4247.72|4247.72|4219.09|4219.09|4251.48|4251.48|4215.83|4215.83|0
1608544800000|2020-12-21 10:00:00|4218.01|4218.01|4215.87|4215.87|4219.09|4219.09|4190.34|4190.34|0
1608548400000|2020-12-21 11:00:00|4215.76|4215.76|4229.44|4229.44|4232.58|4232.58|4208.94|4208.94|0
1608552000000|2020-12-21 12:00:00|4228.46|4228.46|4229.5|4229.5|4237.15|4237.15|4227.79|4227.79|0
1608555600000|2020-12-21 13:00:00|4229.38|4229.38|4200.91|4200.91|4237.18|4237.18|4197.93|4197.93|0
1608559200000|2020-12-21 14:00:00|4201.89|4201.89|4182.18|4182.18|4203.09|4203.09|4179.3|4179.3|0
1608562800000|2020-12-21 15:00:00|4181.21|4181.21|4197.43|4197.43|4202.77|4202.77|4177.59|4177.59|0
1608566400000|2020-12-21 16:00:00|4198.41|4198.41|4189.28|4189.28|4208.79|4208.79|4188.89|4188.89|0
1608624000000|2020-12-22 08:00:00|4188.27|4188.27|4184.66|4184.66|4189.97|4189.97|4170.64|4170.64|0
1608627600000|2020-12-22 09:00:00|4184.76|4184.76|4179.76|4179.76|4191.71|4191.71|4174.9|4174.9|0
1608631200000|2020-12-22 10:00:00|4179.92|4179.92|4165.82|4165.82|4182.95|4182.95|4162.91|4162.91|0
1608634800000|2020-12-22 11:00:00|4165.33|4165.33|4161.87|4161.87|4169.49|4169.49|4156.82|4156.82|0
1608638400000|2020-12-22 12:00:00|4161.76|4161.76|4146.13|4146.13|4161.76|4161.76|4146.13|4146.13|0
1608642000000|2020-12-22 13:00:00|4145.15|4145.15|4172.13|4172.13|4173.89|4173.89|4145.15|4145.15|0
1608645600000|2020-12-22 14:00:00|4171.16|4171.16|4165.25|4165.25|4178.12|4178.12|4165.25|4165.25|0
1608649200000|2020-12-22 15:00:00|4165.35|4165.35|4166.53|4166.53|4170.37|4170.37|4154.13|4154.13|0
1608652800000|2020-12-22 16:00:00|4166.04|4166.04|4167.42|4167.42|4172.71|4172.71|4159.45|4159.45|0
1608710400000|2020-12-23 08:00:00|4141.41|4141.41|4161.69|4161.69|4164.58|4164.58|4141.41|4141.41|0
1608714000000|2020-12-23 09:00:00|4161.58|4161.58|4162.23|4162.23|4173.98|4173.98|4160.6|4160.6|0
1608717600000|2020-12-23 10:00:00|4162.12|4162.12|4145.54|4145.54|4163.3|4163.3|4137.99|4137.99|0
1608721200000|2020-12-23 11:00:00|4145.44|4145.44|4158.63|4158.63|4158.63|4158.63|4140.63|4140.63|0
1608724800000|2020-12-23 12:00:00|4158.79|4158.79|4156.97|4156.97|4162|4162|4155.49|4155.49|0
1608728400000|2020-12-23 13:00:00|4156.87|4156.87|4167.52|4167.52|4167.69|4167.69|4153.71|4153.71|0
1608732000000|2020-12-23 14:00:00|4167.85|4167.85|4190.33|4190.33|4192.69|4192.69|4166.87|4166.87|0
1608735600000|2020-12-23 15:00:00|4189.35|4189.35|4224.44|4224.44|4231.06|4231.06|4189.35|4189.35|0
1608739200000|2020-12-23 16:00:00|4224.54|4224.54|4239.91|4239.91|4245.66|4245.66|4222.69|4222.69|0
1608796800000|2020-12-24 08:00:00|4258.97|4258.97|4283.36|4283.36|4285.48|4285.48|4256.96|4256.96|0
1608800400000|2020-12-24 09:00:00|4283.46|4283.46|4312.11|4312.11|4313.03|4313.03|4281.64|4281.64|0
1608804000000|2020-12-24 10:00:00|4311.94|4311.94|4316.08|4316.08|4323.42|4323.42|4311.21|4311.21|0
1608807600000|2020-12-24 11:00:00|4315.1|4315.1|4333.16|4333.16|4333.16|4333.16|4309.11|4309.11|0
1608811200000|2020-12-24 12:00:00|4333.36|4333.36|4327.06|4327.06|4341.45|4341.45|4320.99|4320.99|0
1609228800000|2020-12-29 08:00:00|4376.83|4376.83|4381.39|4381.39|4391.66|4391.66|4357.63|4357.63|0
1609232400000|2020-12-29 09:00:00|4380.9|4380.9|4369.29|4369.29|4385.42|4385.42|4358.87|4358.87|0
1609236000000|2020-12-29 10:00:00|4369.06|4369.06|4342.12|4342.12|4369.67|4369.67|4340.73|4340.73|0
1609239600000|2020-12-29 11:00:00|4341.15|4341.15|4343.09|4343.09|4349.76|4349.76|4336.7|4336.7|0
1609243200000|2020-12-29 12:00:00|4343.42|4343.42|4351|4351|4351.02|4351.02|4338.33|4338.33|0
1609246800000|2020-12-29 13:00:00|4351.49|4351.49|4360.91|4360.91|4364.99|4364.99|4351.49|4351.49|0
1609250400000|2020-12-29 14:00:00|4361.02|4361.02|4379.9|4379.9|4387.24|4387.24|4361.02|4361.02|0
1609254000000|2020-12-29 15:00:00|4379.79|4379.79|4364.47|4364.47|4379.79|4379.79|4363.78|4363.78|0
1609257600000|2020-12-29 16:00:00|4364.58|4364.58|4349.15|4349.15|4366.42|4366.42|4349.15|4349.15|0
1609315200000|2020-12-30 08:00:00|4373.58|4373.58|4395.26|4395.26|4399.15|4399.15|4369.57|4369.57|0
1609318800000|2020-12-30 09:00:00|4395.1|4395.1|4417.61|4417.61|4421.58|4421.58|4393.65|4393.65|0
1609322400000|2020-12-30 10:00:00|4416.64|4416.64|4415.6|4415.6|4425.16|4425.16|4414.25|4414.25|0
1609326000000|2020-12-30 11:00:00|4416.2|4416.2|4406.42|4406.42|4421.17|4421.17|4404.25|4404.25|0
1609329600000|2020-12-30 12:00:00|4406.53|4406.53|4403.91|4403.91|4410.91|4410.91|4401.48|4401.48|0
1609333200000|2020-12-30 13:00:00|4403.81|4403.81|4391.82|4391.82|4407.49|4407.49|4389.86|4389.86|0
1609336800000|2020-12-30 14:00:00|4390.74|4390.74|4391.67|4391.67|4406.16|4406.16|4386.17|4386.17|0
1609340400000|2020-12-30 15:00:00|4391.18|4391.18|4387.94|4387.94|4397.06|4397.06|4381.8|4381.8|0
1609344000000|2020-12-30 16:00:00|4387.28|4387.28|4381.95|4381.95|4393.99|4393.99|4380.98|4380.98|0
1609401600000|2020-12-31 08:00:00|4338.09|4338.09|4320.48|4320.48|4339.51|4339.51|4318.09|4318.09|0
1609405200000|2020-12-31 09:00:00|4320.37|4320.37|4327.35|4327.35|4331.83|4331.83|4318.42|4318.42|0
1609408800000|2020-12-31 10:00:00|4327.19|4327.19|4327.7|4327.7|4336.84|4336.84|4324.35|4324.35|0
1609412400000|2020-12-31 11:00:00|4327.59|4327.59|4319.33|4319.33|4330.85|4330.85|4314.95|4314.95|0
1609416000000|2020-12-31 12:00:00|4319.55|4319.55|4323.29|4323.29|4326.42|4326.42|4316.2|4316.2|0
1609747200000|2021-01-04 08:00:00|4356.93|4356.93|4352.04|4352.04|4364.68|4364.68|4339.48|4339.48|0
1609750800000|2021-01-04 09:00:00|4353.01|4353.01|4380.97|4380.97|4382.4|4382.4|4348.06|4348.06|0
1609754400000|2021-01-04 10:00:00|4381.46|4381.46|4396.25|4396.25|4398.07|4398.07|4381.46|4381.46|0
1609758000000|2021-01-04 11:00:00|4395.76|4395.76|4397.39|4397.39|4406.91|4406.91|4387.87|4387.87|0
1609761600000|2021-01-04 12:00:00|4398.36|4398.36|4384.02|4384.02|4403.89|4403.89|4378.21|4378.21|0
1609765200000|2021-01-04 13:00:00|4383.85|4383.85|4404.77|4404.77|4409.22|4409.22|4382.9|4382.9|0
1609768800000|2021-01-04 14:00:00|4405.74|4405.74|4413.28|4413.28|4418.27|4418.27|4394.4|4394.4|0
1609772400000|2021-01-04 15:00:00|4413.44|4413.44|4413.27|4413.27|4430.42|4430.42|4411.98|4411.98|0
1609776000000|2021-01-04 16:00:00|4411.8|4411.8|4415.35|4415.35|4421.51|4421.51|4410.3|4410.3|0
1609833600000|2021-01-05 08:00:00|4452.55|4452.55|4438.09|4438.09|4455.48|4455.48|4428.38|4428.38|0
1609837200000|2021-01-05 09:00:00|4438.31|4438.31|4433.86|4433.86|4456.53|4456.53|4428.9|4428.9|0
1609840800000|2021-01-05 10:00:00|4433.38|4433.38|4442.85|4442.85|4451.15|4451.15|4429.86|4429.86|0
1609844400000|2021-01-05 11:00:00|4442.74|4442.74|4441.61|4441.61|4458.44|4458.44|4440.74|4440.74|0
1609848000000|2021-01-05 12:00:00|4441.72|4441.72|4432.09|4432.09|4451.81|4451.81|4424.41|4424.41|0
1609851600000|2021-01-05 13:00:00|4431.11|4431.11|4444.53|4444.53|4453.99|4453.99|4430.14|4430.14|0
1609855200000|2021-01-05 14:00:00|4443.56|4443.56|4424.46|4424.46|4445.5|4445.5|4424.46|4424.46|0
1609858800000|2021-01-05 15:00:00|4424.68|4424.68|4424.65|4424.65|4436.78|4436.78|4416.23|4416.23|0
1609862400000|2021-01-05 16:00:00|4424.54|4424.54|4424.51|4424.51|4426.6|4426.6|4417.62|4417.62|0
1609920000000|2021-01-06 08:00:00|4432.37|4432.37|4439.26|4439.26|4446.33|4446.33|4417.98|4417.98|0
1609923600000|2021-01-06 09:00:00|4438.28|4438.28|4463.66|4463.66|4470.03|4470.03|4433.44|4433.44|0
1609927200000|2021-01-06 10:00:00|4463.55|4463.55|4502.41|4502.41|4504.92|4504.92|4458.9|4458.9|0
1609930800000|2021-01-06 11:00:00|4502.61|4502.61|4522.67|4522.67|4531.75|4531.75|4497|4497|0
1609934400000|2021-01-06 12:00:00|4521.2|4521.2|4533.92|4533.92|4538.96|4538.96|4516.94|4516.94|0
1609938000000|2021-01-06 13:00:00|4533.82|4533.82|4527.57|4527.57|4543.09|4543.09|4515.59|4515.59|0
1609941600000|2021-01-06 14:00:00|4527.67|4527.67|4556.17|4556.17|4574.88|4574.88|4522.14|4522.14|0
1609945200000|2021-01-06 15:00:00|4556.66|4556.66|4553.13|4553.13|4572.86|4572.86|4544.47|4544.47|0
1609948800000|2021-01-06 16:00:00|4552.91|4552.91|4543.46|4543.46|4554.07|4554.07|4538.45|4538.45|0
1610006400000|2021-01-07 08:00:00|4580.41|4580.41|4529.14|4529.14|4587.92|4587.92|4525.77|4525.77|0
1610010000000|2021-01-07 09:00:00|4529.3|4529.3|4529.55|4529.55|4543.83|4543.83|4523.41|4523.41|0
1610013600000|2021-01-07 10:00:00|4529.44|4529.44|4542.66|4542.66|4548.53|4548.53|4519.81|4519.81|0
1610017200000|2021-01-07 11:00:00|4541.18|4541.18|4551.69|4551.69|4566.56|4566.56|4540.11|4540.11|0
1610020800000|2021-01-07 12:00:00|4551.79|4551.79|4537.77|4537.77|4553.75|4553.75|4535.93|4535.93|0
1610024400000|2021-01-07 13:00:00|4537.87|4537.87|4549.84|4549.84|4551.61|4551.61|4529.83|4529.83|0
1610028000000|2021-01-07 14:00:00|4549.73|4549.73|4557.96|4557.96|4564.32|4564.32|4540.79|4540.79|0
1610031600000|2021-01-07 15:00:00|4557.86|4557.86|4568.56|4568.56|4579.79|4579.79|4554.71|4554.71|0
1610035200000|2021-01-07 16:00:00|4568.45|4568.45|4599.87|4599.87|4601.89|4601.89|4567.6|4567.6|0
1610092800000|2021-01-08 08:00:00|4579.27|4579.27|4564.25|4564.25|4582.35|4582.35|4554.2|4554.2|0
1610096400000|2021-01-08 09:00:00|4563.76|4563.76|4556.64|4556.64|4569.15|4569.15|4543.01|4543.01|0
1610100000000|2021-01-08 10:00:00|4556.54|4556.54|4556.08|4556.08|4572.57|4572.57|4553.24|4553.24|0
1610103600000|2021-01-08 11:00:00|4555.92|4555.92|4569.52|4569.52|4572.75|4572.75|4552.92|4552.92|0
1610107200000|2021-01-08 12:00:00|4568.54|4568.54|4563.15|4563.15|4573.5|4573.5|4559.97|4559.97|0
1610110800000|2021-01-08 13:00:00|4562.67|4562.67|4556.86|4556.86|4578.2|4578.2|4556.38|4556.38|0
1610114400000|2021-01-08 14:00:00|4556.66|4556.66|4614.89|4614.89|4619.4|4619.4|4556.66|4556.66|0
1610118000000|2021-01-08 15:00:00|4615.38|4615.38|4618.24|4618.24|4636.95|4636.95|4610.97|4610.97|0
1610121600000|2021-01-08 16:00:00|4618.73|4618.73|4609.56|4609.56|4622.36|4622.36|4605.6|4605.6|0
1610352000000|2021-01-11 08:00:00|4590.03|4590.03|4608.73|4608.73|4622.8|4622.8|4580.6|4580.6|0
1610355600000|2021-01-11 09:00:00|4608.24|4608.24|4609.52|4609.52|4616.81|4616.81|4599.53|4599.53|0
1610359200000|2021-01-11 10:00:00|4608.55|4608.55|4642.77|4642.77|4645.62|4645.62|4604.34|4604.34|0
1610362800000|2021-01-11 11:00:00|4641.79|4641.79|4638.52|4638.52|4651.48|4651.48|4635.99|4635.99|0
1610366400000|2021-01-11 12:00:00|4637.55|4637.55|4619.97|4619.97|4638.52|4638.52|4619.49|4619.49|0
1610370000000|2021-01-11 13:00:00|4619.81|4619.81|4582.13|4582.13|4624.14|4624.14|4578.43|4578.43|0
1610373600000|2021-01-11 14:00:00|4581.64|4581.64|4581.69|4581.69|4591.98|4591.98|4559.86|4559.86|0
1610377200000|2021-01-11 15:00:00|4582.67|4582.67|4589.35|4589.35|4591.73|4591.73|4577.62|4577.62|0
1610380800000|2021-01-11 16:00:00|4589.84|4589.84|4575.31|4575.31|4589.84|4589.84|4566.19|4566.19|0
1610438400000|2021-01-12 08:00:00|4593.53|4593.53|4575.99|4575.99|4596.52|4596.52|4572.02|4572.02|0
1610442000000|2021-01-12 09:00:00|4575.88|4575.88|4553.07|4553.07|4576.37|4576.37|4544.29|4544.29|0
1610445600000|2021-01-12 10:00:00|4554.04|4554.04|4543.77|4543.77|4557.87|4557.87|4540.74|4540.74|0
1610449200000|2021-01-12 11:00:00|4542.79|4542.79|4540.16|4540.16|4552.37|4552.37|4540.16|4540.16|0
1610452800000|2021-01-12 12:00:00|4540.05|4540.05|4539.25|4539.25|4547.97|4547.97|4534.88|4534.88|0
1610456400000|2021-01-12 13:00:00|4538.76|4538.76|4546.51|4546.51|4546.51|4546.51|4533.04|4533.04|0
1610460000000|2021-01-12 14:00:00|4547.48|4547.48|4548.73|4548.73|4563.67|4563.67|4546.3|4546.3|0
1610463600000|2021-01-12 15:00:00|4548.24|4548.24|4542.9|4542.9|4556.1|4556.1|4537.15|4537.15|0
1610467200000|2021-01-12 16:00:00|4543|4543|4530.76|4530.76|4545.64|4545.64|4527.72|4527.72|0
1610524800000|2021-01-13 08:00:00|4567.64|4567.64|4537.6|4537.6|4571.36|4571.36|4537.6|4537.6|0
1610528400000|2021-01-13 09:00:00|4536.62|4536.62|4580.5|4580.5|4590.61|4590.61|4535.52|4535.52|0
1610532000000|2021-01-13 10:00:00|4581.48|4581.48|4582.6|4582.6|4609.41|4609.41|4573.56|4573.56|0
1610535600000|2021-01-13 11:00:00|4582.72|4582.72|4575.35|4575.35|4584.32|4584.32|4569.92|4569.92|0
1610539200000|2021-01-13 12:00:00|4577.79|4577.79|4577.1|4577.1|4582.34|4582.34|4564.95|4564.95|0
1610542800000|2021-01-13 13:00:00|4577.32|4577.32|4580.09|4580.09|4580.58|4580.58|4572.94|4572.94|0
1610546400000|2021-01-13 14:00:00|4580.19|4580.19|4612.6|4612.6|4625.75|4625.75|4579.7|4579.7|0
1610550000000|2021-01-13 15:00:00|4611.63|4611.63|4610.42|4610.42|4626.84|4626.84|4593.59|4593.59|0
1610553600000|2021-01-13 16:00:00|4610.1|4610.1|4598.73|4598.73|4610.1|4610.1|4598.54|4598.54|0
1610611200000|2021-01-14 08:00:00|4519.24|4519.24|4581.23|4581.23|4581.6|4581.6|4517.54|4517.54|0
1610614800000|2021-01-14 09:00:00|4581.72|4581.72|4574.67|4574.67|4582.2|4582.2|4561.53|4561.53|0
1610618400000|2021-01-14 10:00:00|4573.69|4573.69|4601.97|4601.97|4604.91|4604.91|4560.53|4560.53|0
1610622000000|2021-01-14 11:00:00|4601.77|4601.77|4606.86|4606.86|4610.77|4610.77|4593.39|4593.39|0
1610625600000|2021-01-14 12:00:00|4605.88|4605.88|4607.06|4607.06|4610.82|4610.82|4601.21|4601.21|0
1610629200000|2021-01-14 13:00:00|4608.04|4608.04|4605.01|4605.01|4610.52|4610.52|4588.75|4588.75|0
1610632800000|2021-01-14 14:00:00|4604.52|4604.52|4604.88|4604.88|4611.59|4611.59|4593.3|4593.3|0
1610636400000|2021-01-14 15:00:00|4605.37|4605.37|4605.1|4605.1|4610.06|4610.06|4595.85|4595.85|0
1610640000000|2021-01-14 16:00:00|4604.61|4604.61|4604.16|4604.16|4610.9|4610.9|4600.8|4600.8|0
1610697600000|2021-01-15 08:00:00|4591.28|4591.28|4612.21|4612.21|4620.04|4620.04|4585.99|4585.99|0
1610701200000|2021-01-15 09:00:00|4612.37|4612.37|4600.27|4600.27|4625.1|4625.1|4598.93|4598.93|0
1610704800000|2021-01-15 10:00:00|4600.49|4600.49|4558.11|4558.11|4600.49|4600.49|4553.08|4553.08|0
1610708400000|2021-01-15 11:00:00|4557.14|4557.14|4552.34|4552.34|4561.22|4561.22|4539.51|4539.51|0
1610712000000|2021-01-15 12:00:00|4552.11|4552.11|4528.76|4528.76|4554|4554|4524.1|4524.1|0
1610715600000|2021-01-15 13:00:00|4528.96|4528.96|4559.05|4559.05|4563.52|4563.52|4528.96|4528.96|0
1610719200000|2021-01-15 14:00:00|4560.02|4560.02|4569.01|4569.01|4569.08|4569.08|4555.14|4555.14|0
1610722800000|2021-01-15 15:00:00|4569.5|4569.5|4562.16|4562.16|4575.49|4575.49|4542.39|4542.39|0
1610726400000|2021-01-15 16:00:00|4562.32|4562.32|4558.39|4558.39|4562.4|4562.4|4552.89|4552.89|0
1610956800000|2021-01-18 08:00:00|4567.9|4567.9|4570.66|4570.66|4578.12|4578.12|4564.24|4564.24|0
1610960400000|2021-01-18 09:00:00|4570.46|4570.46|4582.2|4582.2|4586.02|4586.02|4569.85|4569.85|0
1610964000000|2021-01-18 10:00:00|4583.17|4583.17|4581.61|4581.61|4589.96|4589.96|4578|4578|0
1610967600000|2021-01-18 11:00:00|4581.12|4581.12|4583.04|4583.04|4606.53|4606.53|4576.58|4576.58|0
1610971200000|2021-01-18 12:00:00|4581.08|4581.08|4597.62|4597.62|4602.43|4602.43|4579.52|4579.52|0
1610974800000|2021-01-18 13:00:00|4596.48|4596.48|4602.04|4602.04|4608.09|4608.09|4590.24|4590.24|0
1610978400000|2021-01-18 14:00:00|4601.88|4601.88|4597.72|4597.72|4604.57|4604.57|4589.81|4589.81|0
1610982000000|2021-01-18 15:00:00|4598.69|4598.69|4594.04|4594.04|4601.45|4601.45|4589.92|4589.92|0
1610985600000|2021-01-18 16:00:00|4593.84|4593.84|4616.5|4616.5|4616.99|4616.99|4593.73|4593.73|0
1611043200000|2021-01-19 08:00:00|4618.16|4618.16|4570.41|4570.41|4618.16|4618.16|4567.22|4567.22|0
1611046800000|2021-01-19 09:00:00|4569.93|4569.93|4560.08|4560.08|4578.98|4578.98|4560.08|4560.08|0
1611050400000|2021-01-19 10:00:00|4560.57|4560.57|4574.19|4574.19|4576.67|4576.67|4555.36|4555.36|0
1611054000000|2021-01-19 11:00:00|4573.71|4573.71|4584.49|4584.49|4590.94|4590.94|4573.54|4573.54|0
1611057600000|2021-01-19 12:00:00|4584.29|4584.29|4577.84|4577.84|4590.19|4590.19|4570.1|4570.1|0
1611061200000|2021-01-19 13:00:00|4577.35|4577.35|4593.32|4593.32|4594.44|4594.44|4577.24|4577.24|0
1611064800000|2021-01-19 14:00:00|4593.04|4593.04|4592.33|4592.33|4595.81|4595.81|4586.84|4586.84|0
1611068400000|2021-01-19 15:00:00|4591.36|4591.36|4601.9|4601.9|4606.42|4606.42|4586.49|4586.49|0
1611072000000|2021-01-19 16:00:00|4601.74|4601.74|4599.25|4599.25|4607.53|4607.53|4598.56|4598.56|0
1611129600000|2021-01-20 08:00:00|4609.27|4609.27|4627.04|4627.04|4635.15|4635.15|4600.56|4600.56|0
1611133200000|2021-01-20 09:00:00|4626.56|4626.56|4605.93|4605.93|4628.32|4628.32|4596.92|4596.92|0
1611136800000|2021-01-20 10:00:00|4606.91|4606.91|4594.62|4594.62|4610.57|4610.57|4591.4|4591.4|0
1611140400000|2021-01-20 11:00:00|4594.72|4594.72|4599.16|4599.16|4603.34|4603.34|4594.72|4594.72|0
1611144000000|2021-01-20 12:00:00|4598.19|4598.19|4594.67|4594.67|4601.97|4601.97|4592.55|4592.55|0
1611147600000|2021-01-20 13:00:00|4594.51|4594.51|4594.83|4594.83|4600.98|4600.98|4592.89|4592.89|0
1611151200000|2021-01-20 14:00:00|4594.72|4594.72|4593.64|4593.64|4604.1|4604.1|4592.23|4592.23|0
1611154800000|2021-01-20 15:00:00|4593.44|4593.44|4605.89|4605.89|4608.59|4608.59|4592.16|4592.16|0
1611158400000|2021-01-20 16:00:00|4606.23|4606.23|4606.19|4606.19|4608.95|4608.95|4599.25|4599.25|0
1611216000000|2021-01-21 08:00:00|4641.44|4641.44|4636.99|4636.99|4648.5|4648.5|4629.72|4629.72|0
1611219600000|2021-01-21 09:00:00|4636.5|4636.5|4645.95|4645.95|4647.19|4647.19|4634.17|4634.17|0
1611223200000|2021-01-21 10:00:00|4644.98|4644.98|4645.35|4645.35|4652.47|4652.47|4633.18|4633.18|0
1611226800000|2021-01-21 11:00:00|4644.38|4644.38|4649.89|4649.89|4651.61|4651.61|4633.85|4633.85|0
1611230400000|2021-01-21 12:00:00|4650.97|4650.97|4642.82|4642.82|4651.75|4651.75|4641.75|4641.75|0
1611234000000|2021-01-21 13:00:00|4642.66|4642.66|4654.61|4654.61|4654.61|4654.61|4639.4|4639.4|0
1611237600000|2021-01-21 14:00:00|4654.73|4654.73|4657.28|4657.28|4664.98|4664.98|4652.31|4652.31|0
1611241200000|2021-01-21 15:00:00|4656.79|4656.79|4668.89|4668.89|4670.58|4670.58|4650.4|4650.4|0
1611244800000|2021-01-21 16:00:00|4669.38|4669.38|4681.55|4681.55|4683.69|4683.69|4667.3|4667.3|0
1611302400000|2021-01-22 08:00:00|4677.62|4677.62|4665.06|4665.06|4681.16|4681.16|4655.45|4655.45|0
1611306000000|2021-01-22 09:00:00|4665.22|4665.22|4664.41|4664.41|4677.14|4677.14|4647.3|4647.3|0
1611309600000|2021-01-22 10:00:00|4664.61|4664.61|4662.52|4662.52|4671.03|4671.03|4656.94|4656.94|0
1611313200000|2021-01-22 11:00:00|4661.55|4661.55|4663.72|4663.72|4666.1|4666.1|4652.09|4652.09|0
1611316800000|2021-01-22 12:00:00|4663.88|4663.88|4668.16|4668.16|4669.73|4669.73|4654.24|4654.24|0
1611320400000|2021-01-22 13:00:00|4667.99|4667.99|4676.54|4676.54|4678.5|4678.5|4661.02|4661.02|0
1611324000000|2021-01-22 14:00:00|4676.7|4676.7|4686.23|4686.23|4691.14|4691.14|4676.7|4676.7|0
1611327600000|2021-01-22 15:00:00|4687.2|4687.2|4685.86|4685.86|4689.26|4689.26|4673.77|4673.77|0
1611331200000|2021-01-22 16:00:00|4686.84|4686.84|4687.43|4687.43|4692.2|4692.2|4681.1|4681.1|0
1611561600000|2021-01-25 08:00:00|4712.7|4712.7|4702.93|4702.93|4731.08|4731.08|4696.92|4696.92|0
1611565200000|2021-01-25 09:00:00|4702.76|4702.76|4706.72|4706.72|4715.43|4715.43|4697.75|4697.75|0
1611568800000|2021-01-25 10:00:00|4706.52|4706.52|4695.07|4695.07|4716.87|4716.87|4695.07|4695.07|0
1611572400000|2021-01-25 11:00:00|4694.9|4694.9|4690.82|4690.82|4704.1|4704.1|4689.85|4689.85|0
1611576000000|2021-01-25 12:00:00|4691.16|4691.16|4689.73|4689.73|4711.69|4711.69|4686.35|4686.35|0
1611579600000|2021-01-25 13:00:00|4689.84|4689.84|4686.32|4686.32|4697.99|4697.99|4679.34|4679.34|0
1611583200000|2021-01-25 14:00:00|4686.1|4686.1|4718.76|4718.76|4725.03|4725.03|4683.52|4683.52|0
1611586800000|2021-01-25 15:00:00|4719.73|4719.73|4735.82|4735.82|4743.89|4743.89|4715.52|4715.52|0
1611590400000|2021-01-25 16:00:00|4736.31|4736.31|4744.68|4744.68|4752.67|4752.67|4720.76|4720.76|0
1611648000000|2021-01-26 08:00:00|4756.77|4756.77|4817.4|4817.4|4821.24|4821.24|4756.77|4756.77|0
1611651600000|2021-01-26 09:00:00|4817.88|4817.88|4799.75|4799.75|4834.32|4834.32|4798.28|4798.28|0
1611655200000|2021-01-26 10:00:00|4798.78|4798.78|4803.78|4803.78|4808.14|4808.14|4789.02|4789.02|0
1611658800000|2021-01-26 11:00:00|4804.01|4804.01|4816.62|4816.62|4824.5|4824.5|4800.66|4800.66|0
1611662400000|2021-01-26 12:00:00|4817.59|4817.59|4808.06|4808.06|4823.7|4823.7|4802.52|4802.52|0
1611666000000|2021-01-26 13:00:00|4807.66|4807.66|4779.12|4779.12|4808.63|4808.63|4776.22|4776.22|0
1611669600000|2021-01-26 14:00:00|4779|4779|4779.9|4779.9|4788.46|4788.46|4763.76|4763.76|0
1611673200000|2021-01-26 15:00:00|4780.23|4780.23|4766.99|4766.99|4780.45|4780.45|4762.06|4762.06|0
1611676800000|2021-01-26 16:00:00|4766.02|4766.02|4770.51|4770.51|4772.92|4772.92|4756.85|4756.85|0
1611734400000|2021-01-27 08:00:00|4785.81|4785.81|4838.46|4838.46|4853.56|4853.56|4783.21|4783.21|0
1611738000000|2021-01-27 09:00:00|4837.98|4837.98|4846.73|4846.73|4862.31|4862.31|4828.01|4828.01|0
1611741600000|2021-01-27 10:00:00|4847.22|4847.22|4855.68|4855.68|4857.77|4857.77|4837.39|4837.39|0
1611745200000|2021-01-27 11:00:00|4855.88|4855.88|4826.01|4826.01|4856.27|4856.27|4813.97|4813.97|0
1611748800000|2021-01-27 12:00:00|4826.17|4826.17|4786.52|4786.52|4834.06|4834.06|4780.44|4780.44|0
1611752400000|2021-01-27 13:00:00|4787.17|4787.17|4787.89|4787.89|4797.06|4797.06|4779.6|4779.6|0
1611756000000|2021-01-27 14:00:00|4788.86|4788.86|4784.41|4784.41|4795.62|4795.62|4762.36|4762.36|0
1611759600000|2021-01-27 15:00:00|4784.57|4784.57|4824.21|4824.21|4836.4|4836.4|4784.57|4784.57|0
1611763200000|2021-01-27 16:00:00|4825.19|4825.19|4816.61|4816.61|4838.78|4838.78|4811.49|4811.49|0
1611820800000|2021-01-28 08:00:00|4802.84|4802.84|4835.74|4835.74|4838.66|4838.66|4801.06|4801.06|0
1611824400000|2021-01-28 09:00:00|4835.26|4835.26|4816.28|4816.28|4837.36|4837.36|4780.01|4780.01|0
1611828000000|2021-01-28 10:00:00|4816.77|4816.77|4805.12|4805.12|4816.77|4816.77|4784.52|4784.52|0
1611831600000|2021-01-28 11:00:00|4805.01|4805.01|4823.6|4823.6|4830.01|4830.01|4803.21|4803.21|0
1611835200000|2021-01-28 12:00:00|4823.49|4823.49|4776.14|4776.14|4826.56|4826.56|4775.26|4775.26|0
1611838800000|2021-01-28 13:00:00|4776.63|4776.63|4783.36|4783.36|4794.5|4794.5|4760.55|4760.55|0
1611842400000|2021-01-28 14:00:00|4783.19|4783.19|4781.89|4781.89|4796.08|4796.08|4771.1|4771.1|0
1611846000000|2021-01-28 15:00:00|4780.92|4780.92|4771.08|4771.08|4788.52|4788.52|4765.54|4765.54|0
1611849600000|2021-01-28 16:00:00|4772.05|4772.05|4762.82|4762.82|4775.7|4775.7|4754.28|4754.28|0
1611907200000|2021-01-29 08:00:00|4709.54|4709.54|4723.17|4723.17|4740.95|4740.95|4697.26|4697.26|0
1611910800000|2021-01-29 09:00:00|4723.66|4723.66|4721.63|4721.63|4735.69|4735.69|4714.7|4714.7|0
1611914400000|2021-01-29 10:00:00|4722.61|4722.61|4722.36|4722.36|4731.36|4731.36|4720.75|4720.75|0
1611918000000|2021-01-29 11:00:00|4722.19|4722.19|4735.97|4735.97|4743.56|4743.56|4721.02|4721.02|0
1611921600000|2021-01-29 12:00:00|4735.81|4735.81|4727.89|4727.89|4737.57|4737.57|4723.3|4723.3|0
1611925200000|2021-01-29 13:00:00|4727.78|4727.78|4706.17|4706.17|4730.79|4730.79|4696.64|4696.64|0
1611928800000|2021-01-29 14:00:00|4706.01|4706.01|4683.19|4683.19|4710.61|4710.61|4672.94|4672.94|0
1611932400000|2021-01-29 15:00:00|4683.02|4683.02|4718.25|4718.25|4723.74|4723.74|4681.1|4681.1|0
1611936000000|2021-01-29 16:00:00|4717.76|4717.76|4690.34|4690.34|4722.18|4722.18|4685.74|4685.74|0
1612166400000|2021-02-01 08:00:00|4717.21|4717.21|4718.9|4718.9|4741.74|4741.74|4717.21|4717.21|0
1612170000000|2021-02-01 09:00:00|4719.38|4719.38|4717.76|4717.76|4731.54|4731.54|4710.38|4710.38|0
1612173600000|2021-02-01 10:00:00|4718.24|4718.24|4725.27|4725.27|4725.75|4725.75|4709.6|4709.6|0
1612177200000|2021-02-01 11:00:00|4724.29|4724.29|4747.1|4747.1|4750.75|4750.75|4724.29|4724.29|0
1612180800000|2021-02-01 12:00:00|4747.3|4747.3|4760.99|4760.99|4760.99|4760.99|4744.26|4744.26|0
1612184400000|2021-02-01 13:00:00|4761.1|4761.1|4740.57|4740.57|4771.46|4771.46|4739.88|4739.88|0
1612188000000|2021-02-01 14:00:00|4741.06|4741.06|4759.41|4759.41|4762.52|4762.52|4739.03|4739.03|0
1612191600000|2021-02-01 15:00:00|4759.21|4759.21|4756.31|4756.31|4774.73|4774.73|4754.94|4754.94|0
1612195200000|2021-02-01 16:00:00|4757.29|4757.29|4763.91|4763.91|4766.57|4766.57|4755.48|4755.48|0
1612252800000|2021-02-02 08:00:00|4757.51|4757.51|4744.47|4744.47|4773.5|4773.5|4744.2|4744.2|0
1612256400000|2021-02-02 09:00:00|4744.25|4744.25|4750.61|4750.61|4758.99|4758.99|4744.25|4744.25|0
1612260000000|2021-02-02 10:00:00|4749.09|4749.09|4737.15|4737.15|4752.08|4752.08|4735.31|4735.31|0
1612263600000|2021-02-02 11:00:00|4737.04|4737.04|4729.46|4729.46|4741.32|4741.32|4723.09|4723.09|0
1612267200000|2021-02-02 12:00:00|4729.13|4729.13|4723.58|4723.58|4730.44|4730.44|4723|4723|0
1612270800000|2021-02-02 13:00:00|4722.6|4722.6|4720.65|4720.65|4723.29|4723.29|4705.21|4705.21|0
1612274400000|2021-02-02 14:00:00|4720.53|4720.53|4747.58|4747.58|4754.34|4754.34|4720.53|4720.53|0
1612278000000|2021-02-02 15:00:00|4748.55|4748.55|4743.56|4743.56|4755.85|4755.85|4739.36|4739.36|0
1612281600000|2021-02-02 16:00:00|4743.45|4743.45|4735.03|4735.03|4749.79|4749.79|4732.46|4732.46|0
1612339200000|2021-02-03 08:00:00|4789.3|4789.3|4810.01|4810.01|4812.53|4812.53|4785.36|4785.36|0
1612342800000|2021-02-03 09:00:00|4810.99|4810.99|4804.37|4804.37|4814.75|4814.75|4796.35|4796.35|0
1612346400000|2021-02-03 10:00:00|4805.34|4805.34|4800.73|4800.73|4806.72|4806.72|4789.48|4789.48|0
1612350000000|2021-02-03 11:00:00|4799.76|4799.76|4797.49|4797.49|4806.43|4806.43|4794.58|4794.58|0
1612353600000|2021-02-03 12:00:00|4796.52|4796.52|4798.25|4798.25|4808.6|4808.6|4791.5|4791.5|0
1612357200000|2021-02-03 13:00:00|4796.3|4796.3|4805.98|4805.98|4807.72|4807.72|4795.33|4795.33|0
1612360800000|2021-02-03 14:00:00|4806.96|4806.96|4787.01|4787.01|4810.44|4810.44|4779.51|4779.51|0
1612364400000|2021-02-03 15:00:00|4787.98|4787.98|4796.15|4796.15|4802.51|4802.51|4785.21|4785.21|0
1612368000000|2021-02-03 16:00:00|4795.17|4795.17|4783.91|4783.91|4799.23|4799.23|4782.55|4782.55|0
1612425600000|2021-02-04 08:00:00|4816.2|4816.2|4821.58|4821.58|4839.18|4839.18|4811.52|4811.52|0
1612429200000|2021-02-04 09:00:00|4820.61|4820.61|4799.95|4799.95|4825.98|4825.98|4795.73|4795.73|0
1612432800000|2021-02-04 10:00:00|4799.75|4799.75|4784.12|4784.12|4803.42|4803.42|4780.54|4780.54|0
1612436400000|2021-02-04 11:00:00|4784.28|4784.28|4780.31|4780.31|4790.76|4790.76|4775.67|4775.67|0
1612440000000|2021-02-04 12:00:00|4779.82|4779.82|4762.91|4762.91|4781.44|4781.44|4758.04|4758.04|0
1612443600000|2021-02-04 13:00:00|4763.08|4763.08|4759.45|4759.45|4773.8|4773.8|4759.45|4759.45|0
1612447200000|2021-02-04 14:00:00|4759.23|4759.23|4754.91|4754.91|4761.29|4761.29|4740.56|4740.56|0
1612450800000|2021-02-04 15:00:00|4754.42|4754.42|4751.07|4751.07|4767.2|4767.2|4740.1|4740.1|0
1612454400000|2021-02-04 16:00:00|4751.56|4751.56|4747.27|4747.27|4762.18|4762.18|4747.27|4747.27|0
1612512000000|2021-02-05 08:00:00|4739.29|4739.29|4742.46|4742.46|4742.46|4742.46|4717.6|4717.6|0
1612515600000|2021-02-05 09:00:00|4742.63|4742.63|4740.88|4740.88|4744.46|4744.46|4728.35|4728.35|0
1612519200000|2021-02-05 10:00:00|4740.72|4740.72|4733.99|4733.99|4741.8|4741.8|4728.37|4728.37|0
1612522800000|2021-02-05 11:00:00|4734.48|4734.48|4736.71|4736.71|4748.56|4748.56|4733.27|4733.27|0
1612526400000|2021-02-05 12:00:00|4735.73|4735.73|4720.62|4720.62|4741.52|4741.52|4720.13|4720.13|0
1612530000000|2021-02-05 13:00:00|4721.59|4721.59|4727.9|4727.9|4728.13|4728.13|4711.34|4711.34|0
1612533600000|2021-02-05 14:00:00|4728.1|4728.1|4730.78|4730.78|4738.39|4738.39|4725.68|4725.68|0
1612537200000|2021-02-05 15:00:00|4730.94|4730.94|4758.95|4758.95|4759.12|4759.12|4725.12|4725.12|0
1612540800000|2021-02-05 16:00:00|4759.44|4759.44|4759.65|4759.65|4763.74|4763.74|4753.66|4753.66|0
1612771200000|2021-02-08 08:00:00|4699.73|4699.73|4700.58|4700.58|4716.28|4716.28|4686.58|4686.58|0
1612774800000|2021-02-08 09:00:00|4700.81|4700.81|4707.67|4707.67|4719.94|4719.94|4694.56|4694.56|0
1612778400000|2021-02-08 10:00:00|4707.56|4707.56|4722.63|4722.63|4729.07|4729.07|4707.56|4707.56|0
1612782000000|2021-02-08 11:00:00|4722.29|4722.29|4741.52|4741.52|4743.64|4743.64|4720.95|4720.95|0
1612785600000|2021-02-08 12:00:00|4740.55|4740.55|4729.62|4729.62|4740.55|4740.55|4723.95|4723.95|0
1612789200000|2021-02-08 13:00:00|4730.1|4730.1|4739.69|4739.69|4748.59|4748.59|4724.33|4724.33|0
1612792800000|2021-02-08 14:00:00|4739.2|4739.2|4729.3|4729.3|4749.74|4749.74|4728.64|4728.64|0
1612796400000|2021-02-08 15:00:00|4729.79|4729.79|4694.68|4694.68|4730.12|4730.12|4688.06|4688.06|0
1612800000000|2021-02-08 16:00:00|4694.19|4694.19|4700.76|4700.76|4702.26|4702.26|4682.67|4682.67|0
1612857600000|2021-02-09 08:00:00|4645.64|4645.64|4676.1|4676.1|4679.25|4679.25|4637.11|4637.11|0
1612861200000|2021-02-09 09:00:00|4674.64|4674.64|4674.79|4674.79|4704.83|4704.83|4668.99|4668.99|0
1612864800000|2021-02-09 10:00:00|4675.28|4675.28|4661.87|4661.87|4681.56|4681.56|4655.59|4655.59|0
1612868400000|2021-02-09 11:00:00|4662.35|4662.35|4683.87|4683.87|4686.15|4686.15|4658.46|4658.46|0
1612872000000|2021-02-09 12:00:00|4683.38|4683.38|4693.41|4693.41|4697.83|4697.83|4679.99|4679.99|0
1612875600000|2021-02-09 13:00:00|4693.3|4693.3|4693.89|4693.89|4694.41|4694.41|4682.65|4682.65|0
1612879200000|2021-02-09 14:00:00|4693.41|4693.41|4685.2|4685.2|4694.49|4694.49|4669.88|4669.88|0
1612882800000|2021-02-09 15:00:00|4685.69|4685.69|4687.62|4687.62|4697.38|4697.38|4681.82|4681.82|0
1612886400000|2021-02-09 16:00:00|4687.45|4687.45|4690.71|4690.71|4694.47|4694.47|4685.19|4685.19|0
1612944000000|2021-02-10 08:00:00|4677.45|4677.45|4666.62|4666.62|4682.8|4682.8|4653.59|4653.59|0
1612947600000|2021-02-10 09:00:00|4667.11|4667.11|4666.6|4666.6|4669.36|4669.36|4641.61|4641.61|0
1612951200000|2021-02-10 10:00:00|4666.11|4666.11|4653.69|4653.69|4669.91|4669.91|4649.35|4649.35|0
1612954800000|2021-02-10 11:00:00|4652.71|4652.71|4660.55|4660.55|4665.04|4665.04|4651.7|4651.7|0
1612958400000|2021-02-10 12:00:00|4660.67|4660.67|4655.15|4655.15|4663.66|4663.66|4651.75|4651.75|0
1612962000000|2021-02-10 13:00:00|4654.67|4654.67|4663.93|4663.93|4667.4|4667.4|4650.15|4650.15|0
1612965600000|2021-02-10 14:00:00|4664.42|4664.42|4649.9|4649.9|4664.42|4664.42|4647.7|4647.7|0
1612969200000|2021-02-10 15:00:00|4649.41|4649.41|4599.54|4599.54|4649.41|4649.41|4585.94|4585.94|0
1612972800000|2021-02-10 16:00:00|4599.7|4599.7|4595.03|4595.03|4604.14|4604.14|4587.7|4587.7|0
1613030400000|2021-02-11 08:00:00|4590.34|4590.34|4615.47|4615.47|4625.26|4625.26|4589.56|4589.56|0
1613034000000|2021-02-11 09:00:00|4615.59|4615.59|4622.29|4622.29|4628.81|4628.81|4614.12|4614.12|0
1613037600000|2021-02-11 10:00:00|4623.26|4623.26|4628.87|4628.87|4635.01|4635.01|4615.97|4615.97|0
1613041200000|2021-02-11 11:00:00|4628.38|4628.38|4594.73|4594.73|4628.38|4628.38|4588.75|4588.75|0
1613044800000|2021-02-11 12:00:00|4594.24|4594.24|4598.32|4598.32|4599.88|4599.88|4583.04|4583.04|0
1613048400000|2021-02-11 13:00:00|4597.84|4597.84|4603.38|4603.38|4605.88|4605.88|4588.52|4588.52|0
1613052000000|2021-02-11 14:00:00|4602.89|4602.89|4593.34|4593.34|4608.81|4608.81|4588.56|4588.56|0
1613055600000|2021-02-11 15:00:00|4592.37|4592.37|4609.23|4609.23|4612.05|4612.05|4587.29|4587.29|0
1613059200000|2021-02-11 16:00:00|4609.72|4609.72|4604.17|4604.17|4611.79|4611.79|4593.77|4593.77|0
1613116800000|2021-02-12 08:00:00|4583.41|4583.41|4564.98|4564.98|4588.32|4588.32|4555.68|4555.68|0
1613120400000|2021-02-12 09:00:00|4564|4564|4560.95|4560.95|4575.72|4575.72|4557.01|4557.01|0
1613124000000|2021-02-12 10:00:00|4561.44|4561.44|4571.16|4571.16|4575.47|4575.47|4561.22|4561.22|0
1613127600000|2021-02-12 11:00:00|4571.65|4571.65|4579.51|4579.51|4579.51|4579.51|4566.3|4566.3|0
1613131200000|2021-02-12 12:00:00|4580|4580|4568.03|4568.03|4582.18|4582.18|4565.94|4565.94|0
1613134800000|2021-02-12 13:00:00|4567.92|4567.92|4558.53|4558.53|4569.27|4569.27|4554.75|4554.75|0
1613138400000|2021-02-12 14:00:00|4558.64|4558.64|4540.35|4540.35|4560.42|4560.42|4539.69|4539.69|0
1613142000000|2021-02-12 15:00:00|4540.24|4540.24|4551|4551|4563.29|4563.29|4537.16|4537.16|0
1613145600000|2021-02-12 16:00:00|4550.89|4550.89|4570.33|4570.33|4572.28|4572.28|4550.89|4550.89|0
1613376000000|2021-02-15 08:00:00|4606.68|4606.68|4642.64|4642.64|4643.88|4643.88|4600.35|4600.35|0
1613379600000|2021-02-15 09:00:00|4643.01|4643.01|4634.52|4634.52|4653.24|4653.24|4634.33|4634.33|0
1613383200000|2021-02-15 10:00:00|4634.09|4634.09|4643.94|4643.94|4662.08|4662.08|4633.66|4633.66|0
1613386800000|2021-02-15 11:00:00|4644.31|4644.31|4660.77|4660.77|4664.96|4664.96|4643|4643|0
1613390400000|2021-02-15 12:00:00|4660.34|4660.34|4648.58|4648.58|4660.34|4660.34|4646.35|4646.35|0
1613394000000|2021-02-15 13:00:00|4649.14|4649.14|4669.1|4669.1|4669.22|4669.22|4648.31|4648.31|0
1613397600000|2021-02-15 14:00:00|4668.67|4668.67|4655.22|4655.22|4676.67|4676.67|4655.22|4655.22|0
1613401200000|2021-02-15 15:00:00|4655.65|4655.65|4663.91|4663.91|4664.97|4664.97|4647.5|4647.5|0
1613404800000|2021-02-15 16:00:00|4664.03|4664.03|4667.57|4667.57|4673.17|4673.17|4660.94|4660.94|0
1613462400000|2021-02-16 08:00:00|4687.4|4687.4|4658.2|4658.2|4691.03|4691.03|4656.9|4656.9|0
1613466000000|2021-02-16 09:00:00|4659.29|4659.29|4654.08|4654.08|4668.47|4668.47|4653.69|4653.69|0
1613469600000|2021-02-16 10:00:00|4653.53|4653.53|4626.11|4626.11|4656.11|4656.11|4626.11|4626.11|0
1613473200000|2021-02-16 11:00:00|4625.56|4625.56|4628.26|4628.26|4634.67|4634.67|4617.52|4617.52|0
1613476800000|2021-02-16 12:00:00|4627.71|4627.71|4637.07|4637.07|4642.98|4642.98|4624.43|4624.43|0
1613480400000|2021-02-16 13:00:00|4636.64|4636.64|4641.34|4641.34|4646.53|4646.53|4635.81|4635.81|0
1613484000000|2021-02-16 14:00:00|4640.91|4640.91|4623.1|4623.1|4647.06|4647.06|4622.23|4622.23|0
1613487600000|2021-02-16 15:00:00|4623.96|4623.96|4639.44|4639.44|4652.99|4652.99|4616.11|4616.11|0
1613491200000|2021-02-16 16:00:00|4639.26|4639.26|4642.41|4642.41|4644.78|4644.78|4635.5|4635.5|0
1613548800000|2021-02-17 08:00:00|4581.27|4581.27|4590.06|4590.06|4597.98|4597.98|4575.07|4575.07|0
1613552400000|2021-02-17 09:00:00|4590.61|4590.61|4581.95|4581.95|4590.61|4590.61|4572.52|4572.52|0
1613556000000|2021-02-17 10:00:00|4582.38|4582.38|4585.25|4585.25|4589.97|4589.97|4574.95|4574.95|0
1613559600000|2021-02-17 11:00:00|4584.7|4584.7|4592.16|4592.16|4592.66|4592.66|4582.41|4582.41|0
1613563200000|2021-02-17 12:00:00|4592.7|4592.7|4596.65|4596.65|4596.96|4596.96|4591.95|4591.95|0
1613566800000|2021-02-17 13:00:00|4591.74|4591.74|4600.41|4600.41|4603.67|4603.67|4591.74|4591.74|0
1613570400000|2021-02-17 14:00:00|4600.23|4600.23|4584.06|4584.06|4600.23|4600.23|4580.33|4580.33|0
1613574000000|2021-02-17 15:00:00|4583.19|4583.19|4567.09|4567.09|4591.86|4591.86|4556.54|4556.54|0
1613577600000|2021-02-17 16:00:00|4567.96|4567.96|4567.04|4567.04|4573.42|4573.42|4562.97|4562.97|0
1613635200000|2021-02-18 08:00:00|4586.22|4586.22|4568.51|4568.51|4589.79|4589.79|4557.83|4557.83|0
1613638800000|2021-02-18 09:00:00|4567.65|4567.65|4558.72|4558.72|4568.83|4568.83|4546.89|4546.89|0
1613642400000|2021-02-18 10:00:00|4558.59|4558.59|4535.71|4535.71|4562.48|4562.48|4534.47|4534.47|0
1613646000000|2021-02-18 11:00:00|4535.16|4535.16|4513.86|4513.86|4535.77|4535.77|4509.94|4509.94|0
1613649600000|2021-02-18 12:00:00|4513|4513|4515.21|4515.21|4527.99|4527.99|4511.2|4511.2|0
1613653200000|2021-02-18 13:00:00|4514.35|4514.35|4487.72|4487.72|4514.48|4514.48|4481.15|4481.15|0
1613656800000|2021-02-18 14:00:00|4487.17|4487.17|4477.41|4477.41|4492.35|4492.35|4472.44|4472.44|0
1613660400000|2021-02-18 15:00:00|4477.95|4477.95|4465.03|4465.03|4479.31|4479.31|4444.17|4444.17|0
1613664000000|2021-02-18 16:00:00|4464.91|4464.91|4467.87|4467.87|4472.69|4472.69|4459.94|4459.94|0
1613721600000|2021-02-19 08:00:00|4489.82|4489.82|4483.49|4483.49|4493.22|4493.22|4476.41|4476.41|0
1613725200000|2021-02-19 09:00:00|4482.63|4482.63|4472.49|4472.49|4483.05|4483.05|4459.88|4459.88|0
1613728800000|2021-02-19 10:00:00|4472.3|4472.3|4468.22|4468.22|4473.17|4473.17|4458.49|4458.49|0
1613732400000|2021-02-19 11:00:00|4467.67|4467.67|4464.86|4464.86|4469.39|4469.39|4452.23|4452.23|0
1613736000000|2021-02-19 12:00:00|4464.63|4464.63|4468.49|4468.49|4471.67|4471.67|4462.06|4462.06|0
1613739600000|2021-02-19 13:00:00|4467.94|4467.94|4469.19|4469.19|4472.92|4472.92|4467.07|4467.07|0
1613743200000|2021-02-19 14:00:00|4468.33|4468.33|4465.31|4465.31|4474.1|4474.1|4463.97|4463.97|0
1613746800000|2021-02-19 15:00:00|4464.45|4464.45|4471.54|4471.54|4474.76|4474.76|4456.06|4456.06|0
1613750400000|2021-02-19 16:00:00|4470.99|4470.99|4463.26|4463.26|4474.07|4474.07|4460.98|4460.98|0
1613980800000|2021-02-22 08:00:00|4393.28|4393.28|4386.1|4386.1|4395.97|4395.97|4358.63|4358.63|0
1613984400000|2021-02-22 09:00:00|4386.65|4386.65|4371.67|4371.67|4400.34|4400.34|4368.61|4368.61|0
1613988000000|2021-02-22 10:00:00|4371.9|4371.9|4401.37|4401.37|4403.31|4403.31|4371.9|4371.9|0
1613991600000|2021-02-22 11:00:00|4401.62|4401.62|4420.16|4420.16|4420.16|4420.16|4400.76|4400.76|0
1613995200000|2021-02-22 12:00:00|4419.07|4419.07|4397.67|4397.67|4419.25|4419.25|4397.67|4397.67|0
1613998800000|2021-02-22 13:00:00|4397.55|4397.55|4394.89|4394.89|4404.61|4404.61|4391.7|4391.7|0
1614002400000|2021-02-22 14:00:00|4395.75|4395.75|4380.06|4380.06|4397.08|4397.08|4375.45|4375.45|0
1614006000000|2021-02-22 15:00:00|4380.6|4380.6|4337.28|4337.28|4382.15|4382.15|4337.28|4337.28|0
1614009600000|2021-02-22 16:00:00|4337.1|4337.1|4326.81|4326.81|4338.02|4338.02|4322.24|4322.24|0
1614067200000|2021-02-23 08:00:00|4329.27|4329.27|4258.85|4258.85|4329.27|4329.27|4257.71|4257.71|0
1614070800000|2021-02-23 09:00:00|4258.97|4258.97|4255.07|4255.07|4266.83|4266.83|4241.71|4241.71|0
1614074400000|2021-02-23 10:00:00|4254.82|4254.82|4274.27|4274.27|4274.27|4274.27|4248.19|4248.19|0
1614078000000|2021-02-23 11:00:00|4276.46|4276.46|4260.78|4260.78|4282.24|4282.24|4257.55|4257.55|0
1614081600000|2021-02-23 12:00:00|4261.33|4261.33|4273.84|4273.84|4279.27|4279.27|4258.05|4258.05|0
1614085200000|2021-02-23 13:00:00|4273.72|4273.72|4286.32|4286.32|4290.65|4290.65|4271.77|4271.77|0
1614088800000|2021-02-23 14:00:00|4286.5|4286.5|4268.49|4268.49|4289.67|4289.67|4256.85|4256.85|0
1614092400000|2021-02-23 15:00:00|4267.94|4267.94|4308.25|4308.25|4313.34|4313.34|4264.54|4264.54|0
1614096000000|2021-02-23 16:00:00|4307.38|4307.38|4303.97|4303.97|4315.14|4315.14|4299.1|4299.1|0
1614153600000|2021-02-24 08:00:00|4334.09|4334.09|4319.47|4319.47|4346.05|4346.05|4315.5|4315.5|0
1614157200000|2021-02-24 09:00:00|4320.02|4320.02|4331.36|4331.36|4331.36|4331.36|4312.08|4312.08|0
1614160800000|2021-02-24 10:00:00|4331.14|4331.14|4320.24|4320.24|4350.57|4350.57|4318.37|4318.37|0
1614164400000|2021-02-24 11:00:00|4319.19|4319.19|4331.06|4331.06|4331.72|4331.72|4307.02|4307.02|0
1614168000000|2021-02-24 12:00:00|4330.93|4330.93|4342.01|4342.01|4354.06|4354.06|4329.23|4329.23|0
1614171600000|2021-02-24 13:00:00|4342.2|4342.2|4336.61|4336.61|4360.18|4360.18|4331.85|4331.85|0
1614175200000|2021-02-24 14:00:00|4335.75|4335.75|4325.76|4325.76|4344.56|4344.56|4324.52|4324.52|0
1614178800000|2021-02-24 15:00:00|4326.31|4326.31|4320.02|4320.02|4348.02|4348.02|4307.8|4307.8|0
1614182400000|2021-02-24 16:00:00|4318.37|4318.37|4323.68|4323.68|4334.11|4334.11|4318.06|4318.06|0
1614240000000|2021-02-25 08:00:00|4306.03|4306.03|4295.55|4295.55|4306.03|4306.03|4289.81|4289.81|0
1614243600000|2021-02-25 09:00:00|4295.68|4295.68|4300.08|4300.08|4306.97|4306.97|4279.26|4279.26|0
1614247200000|2021-02-25 10:00:00|4300.26|4300.26|4298.92|4298.92|4314.43|4314.43|4296.65|4296.65|0
1614250800000|2021-02-25 11:00:00|4299.11|4299.11|4302.92|4302.92|4306.09|4306.09|4296.47|4296.47|0
1614254400000|2021-02-25 12:00:00|4302.05|4302.05|4298.67|4298.67|4305.31|4305.31|4292.68|4292.68|0
1614258000000|2021-02-25 13:00:00|4298.89|4298.89|4293.51|4293.51|4305.5|4305.5|4291.08|4291.08|0
1614261600000|2021-02-25 14:00:00|4294.05|4294.05|4268.14|4268.14|4295.83|4295.83|4268.14|4268.14|0
1614265200000|2021-02-25 15:00:00|4267.28|4267.28|4278.36|4278.36|4279.22|4279.22|4258.58|4258.58|0
1614268800000|2021-02-25 16:00:00|4277.5|4277.5|4282.3|4282.3|4287.07|4287.07|4274.85|4274.85|0
1614326400000|2021-02-26 08:00:00|4264.69|4264.69|4275.93|4275.93|4283.22|4283.22|4256.12|4256.12|0
1614330000000|2021-02-26 09:00:00|4276.48|4276.48|4300.78|4300.78|4306.35|4306.35|4274.06|4274.06|0
1614333600000|2021-02-26 10:00:00|4299.92|4299.92|4301.64|4301.64|4312.55|4312.55|4294.73|4294.73|0
1614337200000|2021-02-26 11:00:00|4302.19|4302.19|4280.83|4280.83|4306.62|4306.62|4280.83|4280.83|0
1614340800000|2021-02-26 12:00:00|4280.64|4280.64|4257.55|4257.55|4292.34|4292.34|4255.11|4255.11|0
1614344400000|2021-02-26 13:00:00|4257.42|4257.42|4265.67|4265.67|4270.95|4270.95|4255.77|4255.77|0
1614348000000|2021-02-26 14:00:00|4266.76|4266.76|4250.72|4250.72|4270.11|4270.11|4243.79|4243.79|0
1614351600000|2021-02-26 15:00:00|4249.31|4249.31|4240.22|4240.22|4249.36|4249.36|4229.36|4229.36|0
1614355200000|2021-02-26 16:00:00|4241.08|4241.08|4213.34|4213.34|4246.63|4246.63|4211.74|4211.74|0
1614585600000|2021-03-01 08:00:00|4242.56|4242.56|4252.75|4252.75|4263.98|4263.98|4237.93|4237.93|0
1614589200000|2021-03-01 09:00:00|4253.3|4253.3|4240.74|4240.74|4259.92|4259.92|4238.47|4238.47|0
1614592800000|2021-03-01 10:00:00|4239.88|4239.88|4229.98|4229.98|4244.77|4244.77|4222.22|4222.22|0
1614596400000|2021-03-01 11:00:00|4229.12|4229.12|4205.55|4205.55|4232.12|4232.12|4200.1|4200.1|0
1614600000000|2021-03-01 12:00:00|4206|4206|4192.05|4192.05|4207.13|4207.13|4186.4|4186.4|0
1614603600000|2021-03-01 13:00:00|4191.92|4191.92|4181.66|4181.66|4194.26|4194.26|4181.66|4181.66|0
1614607200000|2021-03-01 14:00:00|4182.52|4182.52|4174.03|4174.03|4195.96|4195.96|4168.96|4168.96|0
1614610800000|2021-03-01 15:00:00|4173.85|4173.85|4178.9|4178.9|4185.3|4185.3|4168.37|4168.37|0
1614614400000|2021-03-01 16:00:00|4178.68|4178.68|4185.03|4185.03|4189.58|4189.58|4172.42|4172.42|0
1614672000000|2021-03-02 08:00:00|4206.9|4206.9|4192.19|4192.19|4210.28|4210.28|4191.65|4191.65|0
1614675600000|2021-03-02 09:00:00|4191.1|4191.1|4216.1|4216.1|4216.1|4216.1|4182.8|4182.8|0
1614679200000|2021-03-02 10:00:00|4215.98|4215.98|4217.67|4217.67|4234.28|4234.28|4215.97|4215.97|0
1614682800000|2021-03-02 11:00:00|4218.53|4218.53|4206.77|4206.77|4224.99|4224.99|4204.23|4204.23|0
1614686400000|2021-03-02 12:00:00|4206.58|4206.58|4208.68|4208.68|4212.84|4212.84|4199.34|4199.34|0
1614690000000|2021-03-02 13:00:00|4209.78|4209.78|4200.91|4200.91|4214.2|4214.2|4194.96|4194.96|0
1614693600000|2021-03-02 14:00:00|4200.36|4200.36|4188.15|4188.15|4203.22|4203.22|4184.98|4184.98|0
1614697200000|2021-03-02 15:00:00|4188.7|4188.7|4184.31|4184.31|4196.04|4196.04|4179.79|4179.79|0
1614700800000|2021-03-02 16:00:00|4184.43|4184.43|4192.46|4192.46|4196.04|4196.04|4181.17|4181.17|0
1614758400000|2021-03-03 08:00:00|4199.71|4199.71|4197.78|4197.78|4215.29|4215.29|4196.14|4196.14|0
1614762000000|2021-03-03 09:00:00|4198.64|4198.64|4197.83|4197.83|4203.43|4203.43|4182.48|4182.48|0
1614765600000|2021-03-03 10:00:00|4198.69|4198.69|4186.53|4186.53|4203.63|4203.63|4182.92|4182.92|0
1614769200000|2021-03-03 11:00:00|4185.67|4185.67|4161.8|4161.8|4185.85|4185.85|4157.99|4157.99|0
1614772800000|2021-03-03 12:00:00|4162.89|4162.89|4160.26|4160.26|4165.85|4165.85|4154.94|4154.94|0
1614776400000|2021-03-03 13:00:00|4160.45|4160.45|4145.74|4145.74|4161.31|4161.31|4136.22|4136.22|0
1614780000000|2021-03-03 14:00:00|4145.61|4145.61|4126.02|4126.02|4151.77|4151.77|4125.15|4125.15|0
1614783600000|2021-03-03 15:00:00|4125.15|4125.15|4147.39|4147.39|4148.81|4148.81|4113.09|4113.09|0
1614787200000|2021-03-03 16:00:00|4147.16|4147.16|4155.85|4155.85|4162.81|4162.81|4147.16|4147.16|0
1614844800000|2021-03-04 08:00:00|4142.67|4142.67|4120.23|4120.23|4145.94|4145.94|4116.04|4116.04|0
1614848400000|2021-03-04 09:00:00|4120.41|4120.41|4092.27|4092.27|4125.1|4125.1|4083.07|4083.07|0
1614852000000|2021-03-04 10:00:00|4093.13|4093.13|4112.56|4112.56|4120.72|4120.72|4086.39|4086.39|0
1614855600000|2021-03-04 11:00:00|4112.37|4112.37|4103|4103|4116.23|4116.23|4097.77|4097.77|0
1614859200000|2021-03-04 12:00:00|4102.81|4102.81|4107.79|4107.79|4118.81|4118.81|4098.02|4098.02|0
1614862800000|2021-03-04 13:00:00|4108.04|4108.04|4116.46|4116.46|4117.13|4117.13|4104.77|4104.77|0
1614866400000|2021-03-04 14:00:00|4116.83|4116.83|4098.34|4098.34|4121.17|4121.17|4095.1|4095.1|0
1614870000000|2021-03-04 15:00:00|4098.59|4098.59|4117.92|4117.92|4124.32|4124.32|4098.59|4098.59|0
1614873600000|2021-03-04 16:00:00|4118.79|4118.79|4114.75|4114.75|4126.32|4126.32|4110.44|4110.44|0
1614931200000|2021-03-05 08:00:00|4110.86|4110.86|4118.87|4118.87|4119.52|4119.52|4075.4|4075.4|0
1614934800000|2021-03-05 09:00:00|4119.05|4119.05|4128.87|4128.87|4130.6|4130.6|4108.09|4108.09|0
1614938400000|2021-03-05 10:00:00|4129.32|4129.32|4148.32|4148.32|4151.94|4151.94|4125.28|4125.28|0
1614942000000|2021-03-05 11:00:00|4148.5|4148.5|4165.62|4165.62|4166.72|4166.72|4148.5|4148.5|0
1614945600000|2021-03-05 12:00:00|4165.81|4165.81|4174.87|4174.87|4179.71|4179.71|4165.1|4165.1|0
1614949200000|2021-03-05 13:00:00|4175.73|4175.73|4189.58|4189.58|4196.34|4196.34|4166.94|4166.94|0
1614952800000|2021-03-05 14:00:00|4189.4|4189.4|4173.89|4173.89|4202.79|4202.79|4170.72|4170.72|0
1614956400000|2021-03-05 15:00:00|4173.34|4173.34|4169.21|4169.21|4186.2|4186.2|4158.86|4158.86|0
1614960000000|2021-03-05 16:00:00|4168.12|4168.12|4171.97|4171.97|4184.13|4184.13|4166.21|4166.21|0
1615190400000|2021-03-08 08:00:00|4136.53|4136.53|4118.22|4118.22|4143.03|4143.03|4106.95|4106.95|0
1615194000000|2021-03-08 09:00:00|4118.04|4118.04|4060.53|4060.53|4118.04|4118.04|4055.18|4055.18|0
1615197600000|2021-03-08 10:00:00|4059.86|4059.86|4067.05|4067.05|4074.46|4074.46|4053.91|4053.91|0
1615201200000|2021-03-08 11:00:00|4067.87|4067.87|4103.47|4103.47|4110.25|4110.25|4064.6|4064.6|0
1615204800000|2021-03-08 12:00:00|4104.33|4104.33|4083.02|4083.02|4105|4105|4078.97|4078.97|0
1615208400000|2021-03-08 13:00:00|4083.21|4083.21|4074.93|4074.93|4085.17|4085.17|4071.89|4071.89|0
1615212000000|2021-03-08 14:00:00|4075.43|4075.43|4104.4|4104.4|4113.93|4113.93|4074.69|4074.69|0
1615215600000|2021-03-08 15:00:00|4104.52|4104.52|4114.5|4114.5|4120.48|4120.48|4100.87|4100.87|0
1615219200000|2021-03-08 16:00:00|4114.73|4114.73|4115.5|4115.5|4121.84|4121.84|4110.76|4110.76|0
1615276800000|2021-03-09 08:00:00|4119.84|4119.84|4144.37|4144.37|4146.53|4146.53|4113.01|4113.01|0
1615280400000|2021-03-09 09:00:00|4143.27|4143.27|4150.54|4150.54|4165.13|4165.13|4140.27|4140.27|0
1615284000000|2021-03-09 10:00:00|4150.32|4150.32|4167.36|4167.36|4167.36|4167.36|4141.49|4141.49|0
1615287600000|2021-03-09 11:00:00|4166.81|4166.81|4161.45|4161.45|4172.1|4172.1|4158.26|4158.26|0
1615291200000|2021-03-09 12:00:00|4161.63|4161.63|4161.75|4161.75|4169.12|4169.12|4158.36|4158.36|0
1615294800000|2021-03-09 13:00:00|4161.53|4161.53|4165.61|4165.61|4166.02|4166.02|4157.95|4157.95|0
1615298400000|2021-03-09 14:00:00|4165.06|4165.06|4184.49|4184.49|4196.88|4196.88|4165.06|4165.06|0
1615302000000|2021-03-09 15:00:00|4183.63|4183.63|4167.1|4167.1|4188.38|4188.38|4166.85|4166.85|0
1615305600000|2021-03-09 16:00:00|4167.64|4167.64|4164.64|4164.64|4168.33|4168.33|4156.18|4156.18|0
1615363200000|2021-03-10 08:00:00|4145.31|4145.31|4143.42|4143.42|4147.35|4147.35|4131.21|4131.21|0
1615366800000|2021-03-10 09:00:00|4143.29|4143.29|4141.77|4141.77|4148.74|4148.74|4135.52|4135.52|0
1615370400000|2021-03-10 10:00:00|4141.22|4141.22|4155.06|4155.06|4155.06|4155.06|4137.15|4137.15|0
1615374000000|2021-03-10 11:00:00|4156.47|4156.47|4165.15|4165.15|4166.36|4166.36|4153.61|4153.61|0
1615377600000|2021-03-10 12:00:00|4164.29|4164.29|4173.38|4173.38|4176.68|4176.68|4162.12|4162.12|0
1615381200000|2021-03-10 13:00:00|4173.25|4173.25|4170.66|4170.66|4176.22|4176.22|4160.99|4160.99|0
1615384800000|2021-03-10 14:00:00|4170.41|4170.41|4183.39|4183.39|4191.49|4191.49|4168.65|4168.65|0
1615388400000|2021-03-10 15:00:00|4182.85|4182.85|4178.98|4178.98|4191.95|4191.95|4178.82|4178.82|0
1615392000000|2021-03-10 16:00:00|4178.86|4178.86|4175.7|4175.7|4182.29|4182.29|4173.31|4173.31|0
1615449600000|2021-03-11 08:00:00|4174.99|4174.99|4184.17|4184.17|4195.68|4195.68|4171.43|4171.43|0
1615453200000|2021-03-11 09:00:00|4183.63|4183.63|4169.5|4169.5|4191.25|4191.25|4168.03|4168.03|0
1615456800000|2021-03-11 10:00:00|4169.87|4169.87|4190.82|4190.82|4190.82|4190.82|4169.14|4169.14|0
1615460400000|2021-03-11 11:00:00|4191.01|4191.01|4186.56|4186.56|4197.76|4197.76|4184.83|4184.83|0
1615464000000|2021-03-11 12:00:00|4186.01|4186.01|4186.6|4186.6|4189.22|4189.22|4180.75|4180.75|0
1615467600000|2021-03-11 13:00:00|4186.72|4186.72|4179.88|4179.88|4193.12|4193.12|4179.46|4179.46|0
1615471200000|2021-03-11 14:00:00|4180.74|4180.74|4175.54|4175.54|4188.8|4188.8|4170.01|4170.01|0
1615474800000|2021-03-11 15:00:00|4176.63|4176.63|4171.31|4171.31|4185.86|4185.86|4163.47|4163.47|0
1615478400000|2021-03-11 16:00:00|4171.68|4171.68|4163.1|4163.1|4173.46|4173.46|4155.71|4155.71|0
1615536000000|2021-03-12 08:00:00|4145.9|4145.9|4172.77|4172.77|4178.13|4178.13|4145.9|4145.9|0
1615539600000|2021-03-12 09:00:00|4173.63|4173.63|4181.08|4181.08|4182.12|4182.12|4163.89|4163.89|0
1615543200000|2021-03-12 10:00:00|4181.21|4181.21|4196.2|4196.2|4202.35|4202.35|4180.35|4180.35|0
1615546800000|2021-03-12 11:00:00|4195.65|4195.65|4193.49|4193.49|4199.55|4199.55|4186.79|4186.79|0
1615550400000|2021-03-12 12:00:00|4192.63|4192.63|4191.74|4191.74|4197.78|4197.78|4185.77|4185.77|0
1615554000000|2021-03-12 13:00:00|4191.61|4191.61|4202.59|4202.59|4205|4205|4187.08|4187.08|0
1615557600000|2021-03-12 14:00:00|4202.46|4202.46|4230.33|4230.33|4230.33|4230.33|4201.86|4201.86|0
1615561200000|2021-03-12 15:00:00|4231.19|4231.19|4204.15|4204.15|4231.19|4231.19|4196.63|4196.63|0
1615564800000|2021-03-12 16:00:00|4203.6|4203.6|4198.01|4198.01|4203.83|4203.83|4195.49|4195.49|0
1615795200000|2021-03-15 08:00:00|4213.36|4213.36|4197|4197|4215.65|4215.65|4189.91|4189.91|0
1615798800000|2021-03-15 09:00:00|4197.86|4197.86|4187.65|4187.65|4200.2|4200.2|4178.08|4178.08|0
1615802400000|2021-03-15 10:00:00|4188.1|4188.1|4181.04|4181.04|4194.45|4194.45|4181.04|4181.04|0
1615806000000|2021-03-15 11:00:00|4180.81|4180.81|4190.97|4190.97|4191.11|4191.11|4173.49|4173.49|0
1615809600000|2021-03-15 12:00:00|4191.83|4191.83|4176.96|4176.96|4193.12|4193.12|4175.87|4175.87|0
1615813200000|2021-03-15 13:00:00|4176.71|4176.71|4160.35|4160.35|4182.09|4182.09|4158.49|4158.49|0
1615816800000|2021-03-15 14:00:00|4159.49|4159.49|4164.57|4164.57|4170.34|4170.34|4149.92|4149.92|0
1615820400000|2021-03-15 15:00:00|4165.12|4165.12|4186.25|4186.25|4187.98|4187.98|4162.84|4162.84|0
1615824000000|2021-03-15 16:00:00|4185.39|4185.39|4182.85|4182.85|4193.68|4193.68|4178.7|4178.7|0
1615881600000|2021-03-16 08:00:00|4216.47|4216.47|4233.16|4233.16|4249.15|4249.15|4216.47|4216.47|0
1615885200000|2021-03-16 09:00:00|4232.54|4232.54|4227.27|4227.27|4232.64|4232.64|4222.35|4222.35|0
1615888800000|2021-03-16 10:00:00|4228.37|4228.37|4238.23|4238.23|4244.22|4244.22|4228.37|4228.37|0
1615892400000|2021-03-16 11:00:00|4238.48|4238.48|4255.62|4255.62|4259.1|4259.1|4238.08|4238.08|0
1615896000000|2021-03-16 12:00:00|4254.76|4254.76|4276.43|4276.43|4276.88|4276.88|4254.76|4254.76|0
1615899600000|2021-03-16 13:00:00|4278.08|4278.08|4270.31|4270.31|4278.75|4278.75|4262.48|4262.48|0
1615903200000|2021-03-16 14:00:00|4268.67|4268.67|4270.68|4270.68|4279.63|4279.63|4267.11|4267.11|0
1615906800000|2021-03-16 15:00:00|4270.81|4270.81|4278.84|4278.84|4289.55|4289.55|4270.51|4270.51|0
1615910400000|2021-03-16 16:00:00|4278.96|4278.96|4286.91|4286.91|4290.59|4290.59|4278.96|4278.96|0
1615968000000|2021-03-17 08:00:00|4316.78|4316.78|4281.27|4281.27|4320.26|4320.26|4268.53|4268.53|0
1615971600000|2021-03-17 09:00:00|4281.14|4281.14|4259.49|4259.49|4283.58|4283.58|4249.07|4249.07|0
1615975200000|2021-03-17 10:00:00|4260.04|4260.04|4250.91|4250.91|4266.1|4266.1|4249.86|4249.86|0
1615978800000|2021-03-17 11:00:00|4251.09|4251.09|4242.47|4242.47|4260.26|4260.26|4238.74|4238.74|0
1615982400000|2021-03-17 12:00:00|4242.25|4242.25|4234.54|4234.54|4246.01|4246.01|4233.37|4233.37|0
1615986000000|2021-03-17 13:00:00|4234|4234|4239.73|4239.73|4243.2|4243.2|4231.66|4231.66|0
1615989600000|2021-03-17 14:00:00|4239.18|4239.18|4234.02|4234.02|4246.88|4246.88|4231.58|4231.58|0
1615993200000|2021-03-17 15:00:00|4233.16|4233.16|4222.38|4222.38|4236.03|4236.03|4219.33|4219.33|0
1615996800000|2021-03-17 16:00:00|4222.5|4222.5|4218.38|4218.38|4231.07|4231.07|4215.9|4215.9|0
1616054400000|2021-03-18 08:00:00|4220.92|4220.92|4200.56|4200.56|4235.94|4235.94|4200.56|4200.56|0
1616058000000|2021-03-18 09:00:00|4200.31|4200.31|4198.07|4198.07|4206.44|4206.44|4179.92|4179.92|0
1616061600000|2021-03-18 10:00:00|4198.62|4198.62|4177.14|4177.14|4201.14|4201.14|4176.59|4176.59|0
1616065200000|2021-03-18 11:00:00|4177.68|4177.68|4161.53|4161.53|4178.23|4178.23|4152.15|4152.15|0
1616068800000|2021-03-18 12:00:00|4161.66|4161.66|4160.27|4160.27|4166.24|4166.24|4140.08|4140.08|0
1616072400000|2021-03-18 13:00:00|4160.82|4160.82|4174.04|4174.04|4176.77|4176.77|4157.19|4157.19|0
1616076000000|2021-03-18 14:00:00|4173.85|4173.85|4156.68|4156.68|4173.85|4173.85|4150.76|4150.76|0
1616079600000|2021-03-18 15:00:00|4156.45|4156.45|4162|4162|4167.39|4167.39|4149.18|4149.18|0
1616083200000|2021-03-18 16:00:00|4162.82|4162.82|4153.21|4153.21|4165.21|4165.21|4152.47|4152.47|0
1616140800000|2021-03-19 08:00:00|4144.26|4144.26|4175.01|4175.01|4180.66|4180.66|4139.29|4139.29|0
1616144400000|2021-03-19 09:00:00|4175.56|4175.56|4189.05|4189.05|4190.46|4190.46|4172.5|4172.5|0
1616148000000|2021-03-19 10:00:00|4188.5|4188.5|4183.83|4183.83|4192.39|4192.39|4168.25|4168.25|0
1616151600000|2021-03-19 11:00:00|4182.97|4182.97|4174.77|4174.77|4196.4|4196.4|4174.38|4174.38|0
1616155200000|2021-03-19 12:00:00|4175.32|4175.32|4180.93|4180.93|4183.45|4183.45|4174.44|4174.44|0
1616158800000|2021-03-19 13:00:00|4179.94|4179.94|4180.08|4180.08|4182.21|4182.21|4164.78|4164.78|0
1616162400000|2021-03-19 14:00:00|4180.33|4180.33|4220.74|4220.74|4222.86|4222.86|4173.65|4173.65|0
1616166000000|2021-03-19 15:00:00|4218|4218|4222.56|4222.56|4232.49|4232.49|4215.54|4215.54|0
1616169600000|2021-03-19 16:00:00|4222.44|4222.44|4216.55|4216.55|4229.47|4229.47|4215.07|4215.07|0
1616594400000|2021-03-24 14:00:00|4290.5|4290.5|4287.6|4287.6|4292.56|4292.56|4285.25|4285.25|0
1616598000000|2021-03-24 15:00:00|4287|4287|4296.91|4296.91|4299.23|4299.23|4286.93|4286.93|0
1616601600000|2021-03-24 16:00:00|4297.09|4297.09|4298.21|4298.21|4301.58|4301.58|4297.09|4297.09|0
1616659200000|2021-03-25 08:00:00|4307.57|4307.57|4329.58|4329.58|4330.48|4330.48|4307.46|4307.46|0
1616662800000|2021-03-25 09:00:00|4330.18|4330.18|4332.08|4332.08|4336.24|4336.24|4323.65|4323.65|0
1616666400000|2021-03-25 10:00:00|4332.11|4332.11|4337.28|4337.28|4338.89|4338.89|4329.45|4329.45|0
1616670000000|2021-03-25 11:00:00|4337.05|4337.05|4312.21|4312.21|4344.11|4344.11|4306.27|4306.27|0
1616673600000|2021-03-25 12:00:00|4311.61|4311.61|4308.16|4308.16|4311.61|4311.61|4295.72|4295.72|0
1616677200000|2021-03-25 13:00:00|4307.57|4307.57|4311.92|4311.92|4311.92|4311.92|4301.12|4301.12|0
1616680800000|2021-03-25 14:00:00|4312.03|4312.03|4317.6|4317.6|4318.24|4318.24|4306.27|4306.27|0
1616684400000|2021-03-25 15:00:00|4317.24|4317.24|4299.51|4299.51|4319.31|4319.31|4297.19|4297.19|0
1616688000000|2021-03-25 16:00:00|4299.69|4299.69|4291.87|4291.87|4300.76|4300.76|4289.05|4289.05|0
1616745600000|2021-03-26 08:00:00|4295.45|4295.45|4283.13|4283.13|4297.62|4297.62|4281.35|4281.35|0
1616749200000|2021-03-26 09:00:00|4284.33|4284.33|4281.83|4281.83|4286.07|4286.07|4275.58|4275.58|0
1616752800000|2021-03-26 10:00:00|4281.53|4281.53|4269.6|4269.6|4286.25|4286.25|4269.48|4269.48|0
1616756400000|2021-03-26 11:00:00|4270.2|4270.2|4275.88|4275.88|4276.16|4276.16|4262.54|4262.54|0
1616760000000|2021-03-26 12:00:00|4275.58|4275.58|4273.15|4273.15|4279.5|4279.5|4271.96|4271.96|0
1616763600000|2021-03-26 13:00:00|4272.97|4272.97|4279.3|4279.3|4289.51|4289.51|4271.54|4271.54|0
1616767200000|2021-03-26 14:00:00|4279.6|4279.6|4275.8|4275.8|4281.29|4281.29|4267.01|4267.01|0
1616770800000|2021-03-26 15:00:00|4275.78|4275.78|4282.82|4282.82|4282.82|4282.82|4273.29|4273.29|0
1616774400000|2021-03-26 16:00:00|4282.78|4282.78|4289.18|4289.18|4293.09|4293.09|4282.68|4282.68|0
1617001200000|2021-03-29 07:00:00|4330.66|4330.66|4299.77|4299.77|4330.92|4330.92|4299.74|4299.74|0
1617004800000|2021-03-29 08:00:00|4299.17|4299.17|4300.83|4300.83|4304.64|4304.64|4293.1|4293.1|0
1617008400000|2021-03-29 09:00:00|4300.23|4300.23|4303.11|4303.11|4304.62|4304.62|4295.27|4295.27|0
1617012000000|2021-03-29 10:00:00|4302.51|4302.51|4302.56|4302.56|4306.51|4306.51|4298.36|4298.36|0
1617015600000|2021-03-29 11:00:00|4302.59|4302.59|4299.43|4299.43|4306.18|4306.18|4297.28|4297.28|0
1617019200000|2021-03-29 12:00:00|4299.47|4299.47|4299.7|4299.7|4300.63|4300.63|4295.55|4295.55|0
1617022800000|2021-03-29 13:00:00|4300.3|4300.3|4312.89|4312.89|4317.5|4317.5|4292.88|4292.88|0
1617026400000|2021-03-29 14:00:00|4312.97|4312.97|4340.33|4340.33|4340.86|4340.86|4310.66|4310.66|0
1617030000000|2021-03-29 15:00:00|4340.93|4340.93|4347.61|4347.61|4347.97|4347.97|4338.13|4338.13|0
1617087600000|2021-03-30 07:00:00|4339.97|4339.97|4338.74|4338.74|4350.36|4350.36|4332.49|4332.49|0
1617091200000|2021-03-30 08:00:00|4338.14|4338.14|4337.5|4337.5|4344.88|4344.88|4334.01|4334.01|0
1617094800000|2021-03-30 09:00:00|4337.2|4337.2|4332.54|4332.54|4339.83|4339.83|4331.12|4331.12|0
1617098400000|2021-03-30 10:00:00|4332.51|4332.51|4325.25|4325.25|4332.54|4332.54|4320.17|4320.17|0
1617102000000|2021-03-30 11:00:00|4325.29|4325.29|4318.88|4318.88|4325.29|4325.29|4316.4|4316.4|0
1617105600000|2021-03-30 12:00:00|4319.06|4319.06|4311.64|4311.64|4322.16|4322.16|4302.82|4302.82|0
1617109200000|2021-03-30 13:00:00|4311.46|4311.46|4318.75|4318.75|4327.03|4327.03|4309.38|4309.38|0
1617112800000|2021-03-30 14:00:00|4321.14|4321.14|4324.29|4324.29|4334.06|4334.06|4320.43|4320.43|0
1617116400000|2021-03-30 15:00:00|4324|4324|4313.12|4313.12|4324|4324|4311.18|4311.18|0
1617174000000|2021-03-31 07:00:00|4311.35|4311.35|4314.52|4314.52|4325.28|4325.28|4308.22|4308.22|0
1617177600000|2021-03-31 08:00:00|4314.22|4314.22|4329.2|4329.2|4330.61|4330.61|4312.66|4312.66|0
1617181200000|2021-03-31 09:00:00|4329.18|4329.18|4338.56|4338.56|4340.54|4340.54|4328.58|4328.58|0
1617184800000|2021-03-31 10:00:00|4338.47|4338.47|4336.89|4336.89|4340.86|4340.86|4330.67|4330.67|0
1617188400000|2021-03-31 11:00:00|4336.83|4336.83|4342.83|4342.83|4343.14|4343.14|4333.84|4333.84|0
1617192000000|2021-03-31 12:00:00|4342.53|4342.53|4325.48|4325.48|4343.4|4343.4|4323.73|4323.73|0
1617195600000|2021-03-31 13:00:00|4325.3|4325.3|4307.74|4307.74|4326.05|4326.05|4304.54|4304.54|0
1617199200000|2021-03-31 14:00:00|4308.34|4308.34|4315.79|4315.79|4321.67|4321.67|4306.54|4306.54|0
1617202800000|2021-03-31 15:00:00|4315.73|4315.73|4310.05|4310.05|4316.72|4316.72|4306.14|4306.14|0
1617260400000|2021-04-01 07:00:00|4299.29|4299.29|4313.63|4313.63|4315.59|4315.59|4287.72|4287.72|0
1617264000000|2021-04-01 08:00:00|4313.93|4313.93|4315.1|4315.1|4315.54|4315.54|4298.05|4298.05|0
1617267600000|2021-04-01 09:00:00|4315.4|4315.4|4322.94|4322.94|4326.35|4326.35|4314.36|4314.36|0
1617271200000|2021-04-01 10:00:00|4322.34|4322.34|4311.61|4311.61|4334.09|4334.09|4310.89|4310.89|0
1617274800000|2021-04-01 11:00:00|4311.72|4311.72|4310.39|4310.39|4317.5|4317.5|4308.85|4308.85|0
1617278400000|2021-04-01 12:00:00|4310.69|4310.69|4312.55|4312.55|4317.75|4317.75|4310.48|4310.48|0
1617282000000|2021-04-01 13:00:00|4312.46|4312.46|4288.15|4288.15|4315.41|4315.41|4280.65|4280.65|0
1617285600000|2021-04-01 14:00:00|4288.12|4288.12|4285.04|4285.04|4295.54|4295.54|4283.89|4283.89|0
1617289200000|2021-04-01 15:00:00|4284.9|4284.9|4289.42|4289.42|4294.78|4294.78|4284.09|4284.09|0
1617696000000|2021-04-06 08:00:00|4316.32|4316.32|4302.07|4302.07|4316.32|4316.32|4292.98|4292.98|0
1617699600000|2021-04-06 09:00:00|4301.77|4301.77|4302.89|4302.89|4304.35|4304.35|4296.61|4296.61|0
1617703200000|2021-04-06 10:00:00|4303.04|4303.04|4306.21|4306.21|4306.47|4306.47|4295.74|4295.74|0
1617706800000|2021-04-06 11:00:00|4306.36|4306.36|4310.76|4310.76|4312.6|4312.6|4304.02|4304.02|0
1617710400000|2021-04-06 12:00:00|4310.46|4310.46|4296.56|4296.56|4310.61|4310.61|4292.55|4292.55|0
1617714000000|2021-04-06 13:00:00|4297.01|4297.01|4296.46|4296.46|4302.77|4302.77|4285.85|4285.85|0
1617717600000|2021-04-06 14:00:00|4296.16|4296.16|4316.61|4316.61|4319.02|4319.02|4294.95|4294.95|0
1617721200000|2021-04-06 15:00:00|4316.32|4316.32|4321.59|4321.59|4322.77|4322.77|4314.39|4314.39|0
1617782400000|2021-04-07 08:00:00|4341.76|4341.76|4352.79|4352.79|4355.41|4355.41|4341.76|4341.76|0
1617786000000|2021-04-07 09:00:00|4352.49|4352.49|4352.96|4352.96|4361.56|4361.56|4347.07|4347.07|0
1617789600000|2021-04-07 10:00:00|4352.87|4352.87|4358.89|4358.89|4360.87|4360.87|4349.24|4349.24|0
1617793200000|2021-04-07 11:00:00|4358.65|4358.65|4339.49|4339.49|4359.35|4359.35|4339.49|4339.49|0
1617796800000|2021-04-07 12:00:00|4339.46|4339.46|4355.63|4355.63|4359.21|4359.21|4339.46|4339.46|0
1617800400000|2021-04-07 13:00:00|4355.54|4355.54|4349.28|4349.28|4372.46|4372.46|4347.68|4347.68|0
1617804000000|2021-04-07 14:00:00|4349.39|4349.39|4356.76|4356.76|4358.92|4358.92|4349.39|4349.39|0
1617807600000|2021-04-07 15:00:00|4356.72|4356.72|4360.76|4360.76|4361.37|4361.37|4354.04|4354.04|0
1617868800000|2021-04-08 08:00:00|4354.78|4354.78|4365.66|4365.66|4365.66|4365.66|4350.41|4350.41|0
1617872400000|2021-04-08 09:00:00|4365.36|4365.36|4368.36|4368.36|4368.36|4368.36|4355.37|4355.37|0
1617876000000|2021-04-08 10:00:00|4368.66|4368.66|4385.1|4385.1|4385.36|4385.36|4365.69|4365.69|0
1617879600000|2021-04-08 11:00:00|4385.4|4385.4|4381.01|4381.01|4385.49|4385.49|4376.57|4376.57|0
1617883200000|2021-04-08 12:00:00|4381.16|4381.16|4389.65|4389.65|4392.63|4392.63|4378.72|4378.72|0
1617886800000|2021-04-08 13:00:00|4389.8|4389.8|4407.55|4407.55|4410.35|4410.35|4386.49|4386.49|0
1617890400000|2021-04-08 14:00:00|4407.24|4407.24|4414.95|4414.95|4416.41|4416.41|4405.78|4405.78|0
1617894000000|2021-04-08 15:00:00|4414.65|4414.65|4419.31|4419.31|4421.26|4421.26|4407.24|4407.24|0
1617955200000|2021-04-09 08:00:00|4384.6|4384.6|4393|4393|4401.92|4401.92|4381.25|4381.25|0
1617958800000|2021-04-09 09:00:00|4392.55|4392.55|4394.13|4394.13|4396.15|4396.15|4384.32|4384.32|0
1617962400000|2021-04-09 10:00:00|4394.22|4394.22|4391.19|4391.19|4396.89|4396.89|4390.7|4390.7|0
1617966000000|2021-04-09 11:00:00|4390.59|4390.59|4386.02|4386.02|4392.21|4392.21|4382.55|4382.55|0
1617969600000|2021-04-09 12:00:00|4386.32|4386.32|4388.91|4388.91|4390.6|4390.6|4382.25|4382.25|0
1617973200000|2021-04-09 13:00:00|4389|4389|4378.39|4378.39|4389|4389|4377.16|4377.16|0
1617976800000|2021-04-09 14:00:00|4378.3|4378.3|4386.51|4386.51|4391.04|4391.04|4376.11|4376.11|0
1617980400000|2021-04-09 15:00:00|4386.81|4386.81|4392.1|4392.1|4392.78|4392.78|4382.11|4382.11|0
1618214400000|2021-04-12 08:00:00|4382.47|4382.47|4383.06|4383.06|4383.62|4383.62|4373.85|4373.85|0
1618218000000|2021-04-12 09:00:00|4383.15|4383.15|4387.97|4387.97|4388.12|4388.12|4368.9|4368.9|0
1618221600000|2021-04-12 10:00:00|4388.03|4388.03|4374.85|4374.85|4388.12|4388.12|4374.85|4374.85|0
1618225200000|2021-04-12 11:00:00|4375.15|4375.15|4372.52|4372.52|4377.81|4377.81|4370.14|4370.14|0
1618228800000|2021-04-12 12:00:00|4372.37|4372.37|4370.88|4370.88|4378.65|4378.65|4369.4|4369.4|0
1618232400000|2021-04-12 13:00:00|4370.58|4370.58|4382.8|4382.8|4383.09|4383.09|4363.4|4363.4|0
1618236000000|2021-04-12 14:00:00|4382.18|4382.18|4385.12|4385.12|4388.03|4388.03|4378.11|4378.11|0
1618239600000|2021-04-12 15:00:00|4385.3|4385.3|4387.08|4387.08|4388.94|4388.94|4379.82|4379.82|0
1618297200000|2021-04-13 07:00:00|4380.44|4380.44|4387.78|4387.78|4387.78|4387.78|4364.73|4364.73|0
1618300800000|2021-04-13 08:00:00|4387.96|4387.96|4376.57|4376.57|4388.41|4388.41|4372.93|4372.93|0
1618304400000|2021-04-13 09:00:00|4375.36|4375.36|4377.54|4377.54|4378.92|4378.92|4370.26|4370.26|0
1618308000000|2021-04-13 10:00:00|4377.25|4377.25|4375.05|4375.05|4382.4|4382.4|4372.93|4372.93|0
1618311600000|2021-04-13 11:00:00|4374.74|4374.74|4379.7|4379.7|4387.07|4387.07|4371.81|4371.81|0
1618315200000|2021-04-13 12:00:00|4379.66|4379.66|4383.63|4383.63|4384.95|4384.95|4377.34|4377.34|0
1618318800000|2021-04-13 13:00:00|4383.49|4383.49|4394.4|4394.4|4396.19|4396.19|4381.99|4381.99|0
1618322400000|2021-04-13 14:00:00|4394.44|4394.44|4386.09|4386.09|4400.44|4400.44|4384.21|4384.21|0
1618326000000|2021-04-13 15:00:00|4386.2|4386.2|4392.74|4392.74|4392.89|4392.89|4383.79|4383.79|0
1618383600000|2021-04-14 07:00:00|4370.45|4370.45|4356.85|4356.85|4370.72|4370.72|4350.85|4350.85|0
1618387200000|2021-04-14 08:00:00|4356.67|4356.67|4363.93|4363.93|4366.3|4366.3|4353.88|4353.88|0
1618390800000|2021-04-14 09:00:00|4364.53|4364.53|4363.85|4363.85|4365.73|4365.73|4352.83|4352.83|0
1618394400000|2021-04-14 10:00:00|4364.75|4364.75|4373.82|4373.82|4373.82|4373.82|4356.3|4356.3|0
1618398000000|2021-04-14 11:00:00|4373.78|4373.78|4372.55|4372.55|4377.55|4377.55|4368.77|4368.77|0
1618401600000|2021-04-14 12:00:00|4372.73|4372.73|4363.86|4363.86|4372.82|4372.82|4360.01|4360.01|0
1618405200000|2021-04-14 13:00:00|4364.46|4364.46|4357.49|4357.49|4370.51|4370.51|4357.19|4357.19|0
1618408800000|2021-04-14 14:00:00|4358.24|4358.24|4344.55|4344.55|4362.91|4362.91|4343.18|4343.18|0
1618412400000|2021-04-14 15:00:00|4344.51|4344.51|4359.38|4359.38|4363.27|4363.27|4344.51|4344.51|0
1618470000000|2021-04-15 07:00:00|4361.89|4361.89|4373.03|4373.03|4374.96|4374.96|4355.78|4355.78|0
1618473600000|2021-04-15 08:00:00|4373.94|4373.94|4386.58|4386.58|4391.11|4391.11|4373.94|4373.94|0
1618477200000|2021-04-15 09:00:00|4386.46|4386.46|4373.4|4373.4|4387.66|4387.66|4371.44|4371.44|0
1618480800000|2021-04-15 10:00:00|4373.49|4373.49|4393.09|4393.09|4394.84|4394.84|4373.49|4373.49|0
1618484400000|2021-04-15 11:00:00|4392.49|4392.49|4393.48|4393.48|4399.72|4399.72|4384.24|4384.24|0
1618488000000|2021-04-15 12:00:00|4393.18|4393.18|4391.69|4391.69|4394.38|4394.38|4388.56|4388.56|0
1618491600000|2021-04-15 13:00:00|4391.99|4391.99|4406.58|4406.58|4409.93|4409.93|4386.67|4386.67|0
1618495200000|2021-04-15 14:00:00|4406.28|4406.28|4403.65|4403.65|4412.92|4412.92|4402.45|4402.45|0
1618498800000|2021-04-15 15:00:00|4403.35|4403.35|4397.38|4397.38|4404.64|4404.64|4395.4|4395.4|0
1618556400000|2021-04-16 07:00:00|4397.42|4397.42|4398.69|4398.69|4416.52|4416.52|4396.82|4396.82|0
1618560000000|2021-04-16 08:00:00|4398.61|4398.61|4409.8|4409.8|4412.87|4412.87|4398.59|4398.59|0
1618563600000|2021-04-16 09:00:00|4409.71|4409.71|4415.97|4415.97|4420.55|4420.55|4400.32|4400.32|0
1618567200000|2021-04-16 10:00:00|4415.37|4415.37|4398.83|4398.83|4416.09|4416.09|4398.37|4398.37|0
1618570800000|2021-04-16 11:00:00|4398.81|4398.81|4405.65|4405.65|4407.38|4407.38|4397.6|4397.6|0
1618574400000|2021-04-16 12:00:00|4405.35|4405.35|4407.01|4407.01|4409.45|4409.45|4402.41|4402.41|0
1618578000000|2021-04-16 13:00:00|4407.1|4407.1|4407.51|4407.51|4415.07|4415.07|4403.37|4403.37|0
1618581600000|2021-04-16 14:00:00|4406.61|4406.61|4408.25|4408.25|4416.4|4416.4|4401.25|4401.25|0
1618585200000|2021-04-16 15:00:00|4408.55|4408.55|4414.58|4414.58|4416.43|4416.43|4408.55|4408.55|0
1618815600000|2021-04-19 07:00:00|4430.55|4430.55|4423.36|4423.36|4440.41|4440.41|4423.36|4423.36|0
1618819200000|2021-04-19 08:00:00|4423.39|4423.39|4445.39|4445.39|4445.91|4445.91|4423.39|4423.39|0
1618822800000|2021-04-19 09:00:00|4445.42|4445.42|4444.74|4444.74|4454.36|4454.36|4442.93|4442.93|0
1618826400000|2021-04-19 10:00:00|4444.6|4444.6|4440.78|4440.78|4452.03|4452.03|4439.06|4439.06|0
1618830000000|2021-04-19 11:00:00|4440.73|4440.73|4426.4|4426.4|4442.91|4442.91|4423.54|4423.54|0
1618833600000|2021-04-19 12:00:00|4426.37|4426.37|4425.88|4425.88|4430.6|4430.6|4415.95|4415.95|0
1618837200000|2021-04-19 13:00:00|4425.97|4425.97|4409.47|4409.47|4428.15|4428.15|4409.17|4409.17|0
1618840800000|2021-04-19 14:00:00|4408.72|4408.72|4424.58|4424.58|4425.43|4425.43|4407.47|4407.47|0
1618844400000|2021-04-19 15:00:00|4424.88|4424.88|4425.36|4425.36|4428.32|4428.32|4422.72|4422.72|0
1618902000000|2021-04-20 07:00:00|4409.45|4409.45|4408.11|4408.11|4409.45|4409.45|4398.94|4398.94|0
1618905600000|2021-04-20 08:00:00|4409|4409|4412.45|4412.45|4414.85|4414.85|4404.28|4404.28|0
1618909200000|2021-04-20 09:00:00|4412.75|4412.75|4403.02|4403.02|4413.06|4413.06|4401.28|4401.28|0
1618912800000|2021-04-20 10:00:00|4403.62|4403.62|4408.85|4408.85|4410.48|4410.48|4398.89|4398.89|0
1618916400000|2021-04-20 11:00:00|4408.76|4408.76|4410.22|4410.22|4411.8|4411.8|4399.75|4399.75|0
1618920000000|2021-04-20 12:00:00|4410.52|4410.52|4401.12|4401.12|4411.55|4411.55|4401.12|4401.12|0
1618923600000|2021-04-20 13:00:00|4401.42|4401.42|4404.84|4404.84|4406.35|4406.35|4391.26|4391.26|0
1618927200000|2021-04-20 14:00:00|4404.69|4404.69|4391.98|4391.98|4407.99|4407.99|4388.63|4388.63|0
1618930800000|2021-04-20 15:00:00|4392.1|4392.1|4385.1|4385.1|4392.19|4392.19|4383.59|4383.59|0
1618988400000|2021-04-21 07:00:00|4382.14|4382.14|4399.23|4399.23|4405.87|4405.87|4380.45|4380.45|0
1618992000000|2021-04-21 08:00:00|4399.37|4399.37|4377.59|4377.59|4402.64|4402.64|4377.37|4377.37|0
1618995600000|2021-04-21 09:00:00|4377.71|4377.71|4382.57|4382.57|4390.28|4390.28|4373.39|4373.39|0
1618999200000|2021-04-21 10:00:00|4382.42|4382.42|4384.01|4384.01|4384.01|4384.01|4372.9|4372.9|0
1619002800000|2021-04-21 11:00:00|4384.31|4384.31|4391.82|4391.82|4392.64|4392.64|4379.61|4379.61|0
1619006400000|2021-04-21 12:00:00|4391.67|4391.67|4388.69|4388.69|4393.2|4393.2|4381.19|4381.19|0
1619010000000|2021-04-21 13:00:00|4388.99|4388.99|4408.7|4408.7|4412.67|4412.67|4388.32|4388.32|0
1619013600000|2021-04-21 14:00:00|4408.25|4408.25|4403.72|4403.72|4410.83|4410.83|4400.34|4400.34|0
1619017200000|2021-04-21 15:00:00|4403.77|4403.77|4417.41|4417.41|4418.06|4418.06|4402.74|4402.74|0
1619074800000|2021-04-22 07:00:00|4402.23|4402.23|4416.44|4416.44|4424.37|4424.37|4399.72|4399.72|0
1619078400000|2021-04-22 08:00:00|4416.37|4416.37|4397.38|4397.38|4419.55|4419.55|4394.14|4394.14|0
1619082000000|2021-04-22 09:00:00|4396.78|4396.78|4389.33|4389.33|4402.73|4402.73|4386.66|4386.66|0
1619085600000|2021-04-22 10:00:00|4389.77|4389.77|4401.12|4401.12|4401.12|4401.12|4383.61|4383.61|0
1619089200000|2021-04-22 11:00:00|4401.33|4401.33|4389.14|4389.14|4402.25|4402.25|4385.78|4385.78|0
1619092800000|2021-04-22 12:00:00|4389.74|4389.74|4387.68|4387.68|4400.23|4400.23|4384.72|4384.72|0
1619096400000|2021-04-22 13:00:00|4387.56|4387.56|4399.12|4399.12|4400.45|4400.45|4371.3|4371.3|0
1619100000000|2021-04-22 14:00:00|4400.32|4400.32|4415.1|4415.1|4419.68|4419.68|4400.32|4400.32|0
1619103600000|2021-04-22 15:00:00|4415.13|4415.13|4413.61|4413.61|4424.12|4424.12|4412.01|4412.01|0
1619161200000|2021-04-23 07:00:00|4400.79|4400.79|4405.89|4405.89|4407.07|4407.07|4382.57|4382.57|0
1619164800000|2021-04-23 08:00:00|4405.91|4405.91|4393.79|4393.79|4410.1|4410.1|4393.47|4393.47|0
1619168400000|2021-04-23 09:00:00|4394.09|4394.09|4389.51|4389.51|4397.87|4397.87|4389.24|4389.24|0
1619172000000|2021-04-23 10:00:00|4388|4388|4371.92|4371.92|4388.16|4388.16|4370.49|4370.49|0
1619175600000|2021-04-23 11:00:00|4372.01|4372.01|4367.23|4367.23|4376.09|4376.09|4365.13|4365.13|0
1619179200000|2021-04-23 12:00:00|4367.53|4367.53|4369.41|4369.41|4374.27|4374.27|4366.47|4366.47|0
1619182800000|2021-04-23 13:00:00|4369.55|4369.55|4350.89|4350.89|4372.52|4372.52|4347.16|4347.16|0
1619186400000|2021-04-23 14:00:00|4351.79|4351.79|4363.23|4363.23|4363.53|4363.53|4347|4347|0
1619190000000|2021-04-23 15:00:00|4362.63|4362.63|4369.56|4369.56|4369.68|4369.68|4362.5|4362.5|0
1619420400000|2021-04-26 07:00:00|4356.52|4356.52|4351.47|4351.47|4366.27|4366.27|4351.46|4351.46|0
1619424000000|2021-04-26 08:00:00|4351.61|4351.61|4350.08|4350.08|4353.62|4353.62|4327.26|4327.26|0
1619427600000|2021-04-26 09:00:00|4349.97|4349.97|4332.77|4332.77|4350.92|4350.92|4332.29|4332.29|0
1619431200000|2021-04-26 10:00:00|4332.92|4332.92|4335.08|4335.08|4337.21|4337.21|4330.2|4330.2|0
1619434800000|2021-04-26 11:00:00|4334.93|4334.93|4348.65|4348.65|4350.52|4350.52|4334.59|4334.59|0
1619438400000|2021-04-26 12:00:00|4348.67|4348.67|4365.94|4365.94|4367.89|4367.89|4346.56|4346.56|0
1619442000000|2021-04-26 13:00:00|4366.24|4366.24|4348.14|4348.14|4367.26|4367.26|4337.78|4337.78|0
1619445600000|2021-04-26 14:00:00|4347.83|4347.83|4358.06|4358.06|4360.72|4360.72|4345.31|4345.31|0
1619449200000|2021-04-26 15:00:00|4358.36|4358.36|4352.66|4352.66|4358.36|4358.36|4350.46|4350.46|0
1619506800000|2021-04-27 07:00:00|4357.86|4357.86|4354.97|4354.97|4369|4369|4350.38|4350.38|0
1619510400000|2021-04-27 08:00:00|4355.27|4355.27|4354.01|4354.01|4362.86|4362.86|4345.68|4345.68|0
1619514000000|2021-04-27 09:00:00|4354.31|4354.31|4342.03|4342.03|4354.7|4354.7|4336.97|4336.97|0
1619517600000|2021-04-27 10:00:00|4341.97|4341.97|4325.51|4325.51|4344.69|4344.69|4324.73|4324.73|0
1619521200000|2021-04-27 11:00:00|4325.85|4325.85|4321.38|4321.38|4336.45|4336.45|4317.37|4317.37|0
1619524800000|2021-04-27 12:00:00|4321.08|4321.08|4329.89|4329.89|4332.74|4332.74|4320.49|4320.49|0
1619528400000|2021-04-27 13:00:00|4329.98|4329.98|4323.32|4323.32|4331.6|4331.6|4318.19|4318.19|0
1619532000000|2021-04-27 14:00:00|4323.61|4323.61|4315.89|4315.89|4327.92|4327.92|4315.08|4315.08|0
1619535600000|2021-04-27 15:00:00|4315.98|4315.98|4311|4311|4322.99|4322.99|4311|4311|0
1619593200000|2021-04-28 07:00:00|4314.75|4314.75|4316.87|4316.87|4317.06|4317.06|4302.66|4302.66|0
1619596800000|2021-04-28 08:00:00|4316.76|4316.76|4302.95|4302.95|4318|4318|4302.4|4302.4|0
1619600400000|2021-04-28 09:00:00|4302.98|4302.98|4296.32|4296.32|4306.25|4306.25|4284.85|4284.85|0
1619604000000|2021-04-28 10:00:00|4296.02|4296.02|4315.06|4315.06|4317.18|4317.18|4293.67|4293.67|0
1619607600000|2021-04-28 11:00:00|4314.91|4314.91|4313.9|4313.9|4318.94|4318.94|4309.06|4309.06|0
1619611200000|2021-04-28 12:00:00|4314.05|4314.05|4309.84|4309.84|4321.04|4321.04|4305.1|4305.1|0
1619614800000|2021-04-28 13:00:00|4309.99|4309.99|4309|4309|4312.14|4312.14|4295.13|4295.13|0
1619618400000|2021-04-28 14:00:00|4309.23|4309.23|4283.16|4283.16|4309.53|4309.53|4282.63|4282.63|0
1619622000000|2021-04-28 15:00:00|4283.18|4283.18|4286.65|4286.65|4292.27|4292.27|4282.72|4282.72|0
1619679600000|2021-04-29 07:00:00|4393.56|4393.56|4360.96|4360.96|4403.69|4403.69|4360.96|4360.96|0
1619683200000|2021-04-29 08:00:00|4360.81|4360.81|4373.16|4373.16|4385.2|4385.2|4345.81|4345.81|0
1619686800000|2021-04-29 09:00:00|4373.13|4373.13|4368.21|4368.21|4375.25|4375.25|4362.11|4362.11|0
1619690400000|2021-04-29 10:00:00|4368.51|4368.51|4385.44|4385.44|4388.79|4388.79|4365.43|4365.43|0
1619694000000|2021-04-29 11:00:00|4385.47|4385.47|4379.54|4379.54|4387.56|4387.56|4367.9|4367.9|0
1619697600000|2021-04-29 12:00:00|4379.24|4379.24|4390.23|4390.23|4400.77|4400.77|4369.27|4369.27|0
1619701200000|2021-04-29 13:00:00|4390.25|4390.25|4381.88|4381.88|4394.15|4394.15|4378.3|4378.3|0
1619704800000|2021-04-29 14:00:00|4381.28|4381.28|4385.5|4385.5|4387.08|4387.08|4370.29|4370.29|0
1619708400000|2021-04-29 15:00:00|4385.8|4385.8|4379.27|4379.27|4385.8|4385.8|4376.14|4376.14|0
1619766000000|2021-04-30 07:00:00|4370.67|4370.67|4383.85|4383.85|4388.07|4388.07|4365.39|4365.39|0
1619769600000|2021-04-30 08:00:00|4383.7|4383.7|4397.06|4397.06|4406.18|4406.18|4377.45|4377.45|0
1619773200000|2021-04-30 09:00:00|4397.04|4397.04|4387.68|4387.68|4399.54|4399.54|4384.89|4384.89|0
1619776800000|2021-04-30 10:00:00|4387.38|4387.38|4387.46|4387.46|4392.21|4392.21|4380.57|4380.57|0
1619780400000|2021-04-30 11:00:00|4387.35|4387.35|4390.63|4390.63|4390.63|4390.63|4379.77|4379.77|0
1619784000000|2021-04-30 12:00:00|4390.48|4390.48|4405.07|4405.07|4406.19|4406.19|4387.02|4387.02|0
1619787600000|2021-04-30 13:00:00|4404.92|4404.92|4402.82|4402.82|4412.47|4412.47|4400.29|4400.29|0
1619791200000|2021-04-30 14:00:00|4402.1|4402.1|4408.11|4408.11|4414.98|4414.98|4401.73|4401.73|0
1619794800000|2021-04-30 15:00:00|4407.96|4407.96|4397.12|4397.12|4413.37|4413.37|4391.73|4391.73|0
1620111600000|2021-05-04 07:00:00|4387.28|4387.28|4396.59|4396.59|4409.07|4409.07|4387.09|4387.09|0
1620115200000|2021-05-04 08:00:00|4396.68|4396.68|4381.69|4381.69|4397.43|4397.43|4377.93|4377.93|0
1620118800000|2021-05-04 09:00:00|4381.6|4381.6|4394.74|4394.74|4396.91|4396.91|4380.01|4380.01|0
1620122400000|2021-05-04 10:00:00|4395.04|4395.04|4401.94|4401.94|4402.03|4402.03|4388.16|4388.16|0
1620126000000|2021-05-04 11:00:00|4402.05|4402.05|4379.48|4379.48|4408.85|4408.85|4378.83|4378.83|0
1620129600000|2021-05-04 12:00:00|4379.39|4379.39|4368.44|4368.44|4383.44|4383.44|4367.34|4367.34|0
1620133200000|2021-05-04 13:00:00|4368.14|4368.14|4372.36|4372.36|4378.5|4378.5|4361.64|4361.64|0
1620136800000|2021-05-04 14:00:00|4372.32|4372.32|4365.72|4365.72|4379.56|4379.56|4362.05|4362.05|0
1620140400000|2021-05-04 15:00:00|4366.02|4366.02|4362.21|4362.21|4375.34|4375.34|4356.57|4356.57|0
1620198000000|2021-05-05 07:00:00|4347.12|4347.12|4363.53|4363.53|4364.28|4364.28|4347.12|4347.12|0
1620201600000|2021-05-05 08:00:00|4363.71|4363.71|4377.11|4377.11|4383.85|4383.85|4363.71|4363.71|0
1620205200000|2021-05-05 09:00:00|4376.51|4376.51|4385.26|4385.26|4387.36|4387.36|4375.8|4375.8|0
1620208800000|2021-05-05 10:00:00|4384.66|4384.66|4388.99|4388.99|4388.99|4388.99|4379.56|4379.56|0
1620212400000|2021-05-05 11:00:00|4389.17|4389.17|4389.87|4389.87|4393.87|4393.87|4382.9|4382.9|0
1620216000000|2021-05-05 12:00:00|4389.79|4389.79|4386.31|4386.31|4394.18|4394.18|4383.88|4383.88|0
1620219600000|2021-05-05 13:00:00|4386.61|4386.61|4394.16|4394.16|4395.85|4395.85|4383.86|4383.86|0
1620223200000|2021-05-05 14:00:00|4394.11|4394.11|4385.28|4385.28|4396.97|4396.97|4384.67|4384.67|0
1620226800000|2021-05-05 15:00:00|4385.17|4385.17|4392.06|4392.06|4393.55|4393.55|4385|4385|0
1620284400000|2021-05-06 07:00:00|4402.73|4402.73|4379.76|4379.76|4402.73|4402.73|4378.71|4378.71|0
1620288000000|2021-05-06 08:00:00|4380.66|4380.66|4376.96|4376.96|4383.93|4383.93|4375.39|4375.39|0
1620291600000|2021-05-06 09:00:00|4376.94|4376.94|4378.31|4378.31|4380.05|4380.05|4371.35|4371.35|0
1620295200000|2021-05-06 10:00:00|4378.28|4378.28|4378.56|4378.56|4385.62|4385.62|4374.9|4374.9|0
1620298800000|2021-05-06 11:00:00|4378.54|4378.54|4380.06|4380.06|4389.11|4389.11|4374.26|4374.26|0
1620302400000|2021-05-06 12:00:00|4380.21|4380.21|4373.35|4373.35|4383.07|4383.07|4373.09|4373.09|0
1620306000000|2021-05-06 13:00:00|4373.33|4373.33|4394.55|4394.55|4397.7|4397.7|4369.92|4369.92|0
1620309600000|2021-05-06 14:00:00|4393.95|4393.95|4401.88|4401.88|4406.82|4406.82|4391.45|4391.45|0
1620313200000|2021-05-06 15:00:00|4401.97|4401.97|4406.58|4406.58|4408.69|4408.69|4400.34|4400.34|0
1620370800000|2021-05-07 07:00:00|4400.65|4400.65|4382.09|4382.09|4402.39|4402.39|4381.58|4381.58|0
1620374400000|2021-05-07 08:00:00|4382.4|4382.4|4385.56|4385.56|4390.83|4390.83|4381.91|4381.91|0
1620378000000|2021-05-07 09:00:00|4385.41|4385.41|4387.55|4387.55|4391.46|4391.46|4383.35|4383.35|0
1620381600000|2021-05-07 10:00:00|4387.49|4387.49|4395.59|4395.59|4398.19|4398.19|4386.02|4386.02|0
1620385200000|2021-05-07 11:00:00|4395.53|4395.53|4398.45|4398.45|4403.09|4403.09|4395.23|4395.23|0
1620388800000|2021-05-07 12:00:00|4398.5|4398.5|4408.85|4408.85|4409.83|4409.83|4394.93|4394.93|0
1620392400000|2021-05-07 13:00:00|4408.88|4408.88|4415.88|4415.88|4420.52|4420.52|4406.14|4406.14|0
1620396000000|2021-05-07 14:00:00|4416.48|4416.48|4410.1|4410.1|4420.3|4420.3|4405.11|4405.11|0
1620399600000|2021-05-07 15:00:00|4410.19|4410.19|4413.5|4413.5|4414.58|4414.58|4405.15|4405.15|0
1620630000000|2021-05-10 07:00:00|4397.01|4397.01|4402.29|4402.29|4405.45|4405.45|4389.71|4389.71|0
1620633600000|2021-05-10 08:00:00|4402.41|4402.41|4400.2|4400.2|4416.11|4416.11|4400.18|4400.18|0
1620637200000|2021-05-10 09:00:00|4400.16|4400.16|4394.21|4394.21|4401.29|4401.29|4391.28|4391.28|0
1620640800000|2021-05-10 10:00:00|4393.91|4393.91|4402.01|4402.01|4408.79|4408.79|4391.2|4391.2|0
1620644400000|2021-05-10 11:00:00|4402.61|4402.61|4400|4400|4403.85|4403.85|4394.93|4394.93|0
1620648000000|2021-05-10 12:00:00|4399.96|4399.96|4390.62|4390.62|4407.86|4407.86|4384.93|4384.93|0
1620651600000|2021-05-10 13:00:00|4390.91|4390.91|4411.5|4411.5|4413.94|4413.94|4388.42|4388.42|0
1620655200000|2021-05-10 14:00:00|4411.65|4411.65|4416.64|4416.64|4419.37|4419.37|4402.69|4402.69|0
1620658800000|2021-05-10 15:00:00|4416.48|4416.48|4427.99|4427.99|4429.84|4429.84|4413.05|4413.05|0
1620716400000|2021-05-11 07:00:00|4373.09|4373.09|4368.18|4368.18|4378.92|4378.92|4350.73|4350.73|0
1620720000000|2021-05-11 08:00:00|4368.93|4368.93|4359.9|4359.9|4368.93|4368.93|4341.64|4341.64|0
1620723600000|2021-05-11 09:00:00|4359.3|4359.3|4361.77|4361.77|4370.67|4370.67|4355.13|4355.13|0
1620727200000|2021-05-11 10:00:00|4361.79|4361.79|4353.17|4353.17|4363.71|4363.71|4340.74|4340.74|0
1620730800000|2021-05-11 11:00:00|4353.08|4353.08|4353.91|4353.91|4358.63|4358.63|4347.91|4347.91|0
1620734400000|2021-05-11 12:00:00|4354.03|4354.03|4341.65|4341.65|4354.18|4354.18|4338.06|4338.06|0
1620738000000|2021-05-11 13:00:00|4341.35|4341.35|4349.21|4349.21|4357.76|4357.76|4336.38|4336.38|0
1620741600000|2021-05-11 14:00:00|4349.27|4349.27|4338.26|4338.26|4363.59|4363.59|4330.82|4330.82|0
1620745200000|2021-05-11 15:00:00|4337.9|4337.9|4349.62|4349.62|4351.89|4351.89|4331.22|4331.22|0
1620802800000|2021-05-12 07:00:00|4372.02|4372.02|4379.43|4379.43|4390.87|4390.87|4372.02|4372.02|0
1620806400000|2021-05-12 08:00:00|4379.47|4379.47|4382.53|4382.53|4390.58|4390.58|4369.4|4369.4|0
1620810000000|2021-05-12 09:00:00|4382.62|4382.62|4395.59|4395.59|4395.59|4395.59|4378.81|4378.81|0
1620813600000|2021-05-12 10:00:00|4395.63|4395.63|4378.04|4378.04|4402.62|4402.62|4378.04|4378.04|0
1620817200000|2021-05-12 11:00:00|4378.12|4378.12|4390.07|4390.07|4391.27|4391.27|4376.36|4376.36|0
1620820800000|2021-05-12 12:00:00|4390.1|4390.1|4384.41|4384.41|4401.9|4401.9|4370.91|4370.91|0
1620824400000|2021-05-12 13:00:00|4384.36|4384.36|4392.4|4392.4|4405.22|4405.22|4383.34|4383.34|0
1620828000000|2021-05-12 14:00:00|4392.45|4392.45|4397.72|4397.72|4405.21|4405.21|4387.37|4387.37|0
1620831600000|2021-05-12 15:00:00|4397.78|4397.78|4384.97|4384.97|4398.43|4398.43|4383|4383|0
1620889200000|2021-05-13 07:00:00|4361.95|4361.95|4341.55|4341.55|4366.55|4366.55|4341.55|4341.55|0
1620892800000|2021-05-13 08:00:00|4341.57|4341.57|4343.02|4343.02|4345.96|4345.96|4332.19|4332.19|0
1620896400000|2021-05-13 09:00:00|4343.29|4343.29|4337.24|4337.24|4343.99|4343.99|4337.24|4337.24|0
1620900000000|2021-05-13 10:00:00|4336.34|4336.34|4362.92|4362.92|4363.18|4363.18|4334.43|4334.43|0
1620903600000|2021-05-13 11:00:00|4362.96|4362.96|4362.19|4362.19|4364.95|4364.95|4356.61|4356.61|0
1620907200000|2021-05-13 12:00:00|4362.49|4362.49|4372.01|4372.01|4376.17|4376.17|4361.99|4361.99|0
1620910800000|2021-05-13 13:00:00|4372.06|4372.06|4381.59|4381.59|4383.75|4383.75|4370.49|4370.49|0
1620914400000|2021-05-13 14:00:00|4381.82|4381.82|4415.72|4415.72|4417.21|4417.21|4381.82|4381.82|0
1620918000000|2021-05-13 15:00:00|4416.02|4416.02|4411.73|4411.73|4420.69|4420.69|4411.3|4411.3|0
1620975600000|2021-05-14 07:00:00|4456.89|4456.89|4460.67|4460.67|4461.6|4461.6|4444|4444|0
1620979200000|2021-05-14 08:00:00|4460.37|4460.37|4468.12|4468.12|4471.99|4471.99|4458.26|4458.26|0
1620982800000|2021-05-14 09:00:00|4468.24|4468.24|4443.81|4443.81|4468.62|4468.62|4443.33|4443.33|0
1620986400000|2021-05-14 10:00:00|4443.58|4443.58|4442.29|4442.29|4450.3|4450.3|4439.21|4439.21|0
1620990000000|2021-05-14 11:00:00|4441.9|4441.9|4441.52|4441.52|4442.83|4442.83|4435.11|4435.11|0
1620993600000|2021-05-14 12:00:00|4441.82|4441.82|4443.45|4443.45|4447.7|4447.7|4437.41|4437.41|0
1620997200000|2021-05-14 13:00:00|4442.85|4442.85|4433.59|4433.59|4452.47|4452.47|4431.29|4431.29|0
1621000800000|2021-05-14 14:00:00|4434.91|4434.91|4436.07|4436.07|4445.24|4445.24|4430.21|4430.21|0
1621004400000|2021-05-14 15:00:00|4436.22|4436.22|4443.53|4443.53|4446.73|4446.73|4435.09|4435.09|0
1621234800000|2021-05-17 07:00:00|4448.98|4448.98|4439.24|4439.24|4449.07|4449.07|4434.73|4434.73|0
1621238400000|2021-05-17 08:00:00|4439.33|4439.33|4438.87|4438.87|4449.64|4449.64|4438.23|4438.23|0
1621242000000|2021-05-17 09:00:00|4439.77|4439.77|4435.41|4435.41|4443.33|4443.33|4434.48|4434.48|0
1621245600000|2021-05-17 10:00:00|4435.29|4435.29|4434.07|4434.07|4436.7|4436.7|4424.54|4424.54|0
1621249200000|2021-05-17 11:00:00|4434.04|4434.04|4441.56|4441.56|4443.03|4443.03|4427.93|4427.93|0
1621252800000|2021-05-17 12:00:00|4441.52|4441.52|4445.27|4445.27|4447.18|4447.18|4437.67|4437.67|0
1621256400000|2021-05-17 13:00:00|4445.57|4445.57|4464.42|4464.42|4465.07|4465.07|4442.23|4442.23|0
1621260000000|2021-05-17 14:00:00|4464.12|4464.12|4452.28|4452.28|4466.63|4466.63|4449.09|4449.09|0
1621263600000|2021-05-17 15:00:00|4452.19|4452.19|4452.95|4452.95|4456.47|4456.47|4451.79|4451.79|0
1621321200000|2021-05-18 07:00:00|4457.99|4457.99|4445.98|4445.98|4465.07|4465.07|4444.27|4444.27|0
1621324800000|2021-05-18 08:00:00|4446.1|4446.1|4422.39|4422.39|4446.21|4446.21|4421.92|4421.92|0
1621328400000|2021-05-18 09:00:00|4422.32|4422.32|4435.28|4435.28|4437.41|4437.41|4422.32|4422.32|0
1621332000000|2021-05-18 10:00:00|4434.98|4434.98|4443.5|4443.5|4445.17|4445.17|4431.98|4431.98|0
1621335600000|2021-05-18 11:00:00|4442.93|4442.93|4440.12|4440.12|4446.62|4446.62|4438.92|4438.92|0
1621339200000|2021-05-18 12:00:00|4440.27|4440.27|4440.78|4440.78|4443.2|4443.2|4438.72|4438.72|0
1621342800000|2021-05-18 13:00:00|4440.48|4440.48|4431.31|4431.31|4446.07|4446.07|4428.02|4428.02|0
1621346400000|2021-05-18 14:00:00|4430.41|4430.41|4438.77|4438.77|4443.67|4443.67|4428.22|4428.22|0
1621350000000|2021-05-18 15:00:00|4438.47|4438.47|4436.71|4436.71|4443.2|4443.2|4434.7|4434.7|0
1621407600000|2021-05-19 07:00:00|4408.18|4408.18|4405.13|4405.13|4417.78|4417.78|4391.63|4391.63|0
1621411200000|2021-05-19 08:00:00|4404.83|4404.83|4400.42|4400.42|4408.16|4408.16|4393.44|4393.44|0
1621414800000|2021-05-19 09:00:00|4400.57|4400.57|4423.49|4423.49|4430.02|4430.02|4400.25|4400.25|0
1621418400000|2021-05-19 10:00:00|4423.47|4423.47|4431.46|4431.46|4432.01|4432.01|4421.21|4421.21|0
1621422000000|2021-05-19 11:00:00|4432.06|4432.06|4414.62|4414.62|4432.27|4432.27|4409.08|4409.08|0
1621425600000|2021-05-19 12:00:00|4414.56|4414.56|4427.33|4427.33|4428.91|4428.91|4414.56|4414.56|0
1621429200000|2021-05-19 13:00:00|4427.03|4427.03|4432.43|4432.43|4438.72|4438.72|4421.55|4421.55|0
1621432800000|2021-05-19 14:00:00|4432.38|4432.38|4417.47|4417.47|4432.6|4432.6|4416.33|4416.33|0
1621436400000|2021-05-19 15:00:00|4417.45|4417.45|4425.59|4425.59|4427.3|4427.3|4416.5|4416.5|0
1621494000000|2021-05-20 07:00:00|4423.48|4423.48|4426.3|4426.3|4441.77|4441.77|4421.42|4421.42|0
1621497600000|2021-05-20 08:00:00|4426.12|4426.12|4417.68|4417.68|4432.92|4432.92|4416.65|4416.65|0
1621501200000|2021-05-20 09:00:00|4418.73|4418.73|4412.99|4412.99|4418.73|4418.73|4405.57|4405.57|0
1621504800000|2021-05-20 10:00:00|4412.9|4412.9|4424.3|4424.3|4424.3|4424.3|4411.65|4411.65|0
1621508400000|2021-05-20 11:00:00|4424.63|4424.63|4427.25|4427.25|4429.1|4429.1|4422.69|4422.69|0
1621512000000|2021-05-20 12:00:00|4427.4|4427.4|4434.47|4434.47|4437.91|4437.91|4426.33|4426.33|0
1621515600000|2021-05-20 13:00:00|4434.49|4434.49|4428.92|4428.92|4436.75|4436.75|4416.82|4416.82|0
1621519200000|2021-05-20 14:00:00|4429.23|4429.23|4434.36|4434.36|4437.47|4437.47|4425.57|4425.57|0
1621522800000|2021-05-20 15:00:00|4434.06|4434.06|4449.1|4449.1|4450.11|4450.11|4431.79|4431.79|0
1621580400000|2021-05-21 07:00:00|4449.4|4449.4|4424.34|4424.34|4452.94|4452.94|4420.73|4420.73|0
1621584000000|2021-05-21 08:00:00|4424.31|4424.31|4418.99|4418.99|4424.37|4424.37|4408.86|4408.86|0
1621587600000|2021-05-21 09:00:00|4419.08|4419.08|4429.32|4429.32|4432.74|4432.74|4416.59|4416.59|0
1621591200000|2021-05-21 10:00:00|4429.47|4429.47|4419.59|4419.59|4429.47|4429.47|4414.37|4414.37|0
1621594800000|2021-05-21 11:00:00|4419.44|4419.44|4425.01|4425.01|4428.55|4428.55|4419.35|4419.35|0
1621598400000|2021-05-21 12:00:00|4424.86|4424.86|4437.68|4437.68|4437.68|4437.68|4422.37|4422.37|0
1621602000000|2021-05-21 13:00:00|4437.98|4437.98|4436.38|4436.38|4447.31|4447.31|4430.42|4430.42|0
1621605600000|2021-05-21 14:00:00|4435.78|4435.78|4427.94|4427.94|4438.05|4438.05|4423.41|4423.41|0
1621609200000|2021-05-21 15:00:00|4427.9|4427.9|4436.36|4436.36|4437.06|4437.06|4425.59|4425.59|0
1621839600000|2021-05-24 07:00:00|4441.81|4441.81|4439.8|4439.8|4447.79|4447.79|4438.75|4438.75|0
1621843200000|2021-05-24 08:00:00|4439.5|4439.5|4435.78|4435.78|4444.41|4444.41|4433.47|4433.47|0
1621846800000|2021-05-24 09:00:00|4436.08|4436.08|4442.36|4442.36|4443.54|4443.54|4433.17|4433.17|0
1621850400000|2021-05-24 10:00:00|4442.06|4442.06|4442|4442|4446.94|4446.94|4439.38|4439.38|0
1621854000000|2021-05-24 11:00:00|4442.6|4442.6|4443.05|4443.05|4443.61|4443.61|4439.95|4439.95|0
1621857600000|2021-05-24 12:00:00|4443.35|4443.35|4435.27|4435.27|4443.56|4443.56|4434.35|4434.35|0
1621861200000|2021-05-24 13:00:00|4434.67|4434.67|4427.39|4427.39|4435.67|4435.67|4425.19|4425.19|0
1621864800000|2021-05-24 14:00:00|4427.69|4427.69|4440.32|4440.32|4440.54|4440.54|4426.42|4426.42|0
1621868400000|2021-05-24 15:00:00|4440.47|4440.47|4440.74|4440.74|4441.12|4441.12|4435.9|4435.9|0
1621926000000|2021-05-25 07:00:00|4448.82|4448.82|4444.29|4444.29|4455.04|4455.04|4442.26|4442.26|0
1621929600000|2021-05-25 08:00:00|4443.39|4443.39|4440.25|4440.25|4447.15|4447.15|4433.3|4433.3|0
1621933200000|2021-05-25 09:00:00|4439.8|4439.8|4432.18|4432.18|4439.95|4439.95|4431.65|4431.65|0
1621936800000|2021-05-25 10:00:00|4432.21|4432.21|4429.88|4429.88|4440.5|4440.5|4429.88|4429.88|0
1621940400000|2021-05-25 11:00:00|4429.76|4429.76|4433.67|4433.67|4439.49|4439.49|4429.76|4429.76|0
1621944000000|2021-05-25 12:00:00|4433.58|4433.58|4442.54|4442.54|4445.31|4445.31|4433.5|4433.5|0
1621947600000|2021-05-25 13:00:00|4442.24|4442.24|4444.2|4444.2|4451.6|4451.6|4430.12|4430.12|0
1621951200000|2021-05-25 14:00:00|4444.08|4444.08|4454.03|4454.03|4454.69|4454.69|4439.44|4439.44|0
1621954800000|2021-05-25 15:00:00|4454.12|4454.12|4457.51|4457.51|4460.67|4460.67|4452.76|4452.76|0
1622012400000|2021-05-26 07:00:00|4473.18|4473.18|4479.52|4479.52|4485.56|4485.56|4472.67|4472.67|0
1622016000000|2021-05-26 08:00:00|4479.67|4479.67|4482.04|4482.04|4492.01|4492.01|4476.32|4476.32|0
1622019600000|2021-05-26 09:00:00|4482|4482|4476.23|4476.23|4490.98|4490.98|4475.48|4475.48|0
1622023200000|2021-05-26 10:00:00|4475.93|4475.93|4466.29|4466.29|4476.84|4476.84|4466.07|4466.07|0
1622026800000|2021-05-26 11:00:00|4466.32|4466.32|4460.17|4460.17|4471.46|4471.46|4460.17|4460.17|0
1622030400000|2021-05-26 12:00:00|4459.86|4459.86|4462.02|4462.02|4464.72|4464.72|4453.69|4453.69|0
1622034000000|2021-05-26 13:00:00|4462.08|4462.08|4468.58|4468.58|4476.94|4476.94|4459.83|4459.83|0
1622037600000|2021-05-26 14:00:00|4468.88|4468.88|4461.03|4461.03|4477.12|4477.12|4457.08|4457.08|0
1622041200000|2021-05-26 15:00:00|4461.09|4461.09|4454.96|4454.96|4464.09|4464.09|4450.74|4450.74|0
1622098800000|2021-05-27 07:00:00|4442|4442|4441.49|4441.49|4444.62|4444.62|4430.2|4430.2|0
1622102400000|2021-05-27 08:00:00|4441.64|4441.64|4434.43|4434.43|4442.91|4442.91|4429.74|4429.74|0
1622106000000|2021-05-27 09:00:00|4434.32|4434.32|4429.57|4429.57|4438.99|4438.99|4429.21|4429.21|0
1622109600000|2021-05-27 10:00:00|4429.61|4429.61|4429.27|4429.27|4430.99|4430.99|4424.42|4424.42|0
1622113200000|2021-05-27 11:00:00|4428.97|4428.97|4409.1|4409.1|4429.93|4429.93|4406.68|4406.68|0
1622116800000|2021-05-27 12:00:00|4409.4|4409.4|4405.2|4405.2|4411.49|4411.49|4395.56|4395.56|0
1622120400000|2021-05-27 13:00:00|4405.14|4405.14|4401.62|4401.62|4417.25|4417.25|4395.98|4395.98|0
1622124000000|2021-05-27 14:00:00|4401.68|4401.68|4397.37|4397.37|4410.02|4410.02|4395.82|4395.82|0
1622127600000|2021-05-27 15:00:00|4397.07|4397.07|4373.19|4373.19|4397.27|4397.27|4373.19|4373.19|0
1622185200000|2021-05-28 07:00:00|4365.33|4365.33|4363.3|4363.3|4369.59|4369.59|4354.47|4354.47|0
1622188800000|2021-05-28 08:00:00|4363.2|4363.2|4369.37|4369.37|4374.9|4374.9|4363.2|4363.2|0
1622192400000|2021-05-28 09:00:00|4369.48|4369.48|4369.9|4369.9|4377.48|4377.48|4365.3|4365.3|0
1622196000000|2021-05-28 10:00:00|4370.02|4370.02|4373.36|4373.36|4373.66|4373.66|4360.4|4360.4|0
1622199600000|2021-05-28 11:00:00|4373.05|4373.05|4374.14|4374.14|4376.9|4376.9|4367.71|4367.71|0
1622203200000|2021-05-28 12:00:00|4374.08|4374.08|4374.18|4374.18|4378.63|4378.63|4369.75|4369.75|0
1622206800000|2021-05-28 13:00:00|4374.09|4374.09|4382.36|4382.36|4385.93|4385.93|4369.57|4369.57|0
1622210400000|2021-05-28 14:00:00|4381.76|4381.76|4370.66|4370.66|4385.71|4385.71|4370.66|4370.66|0
1622214000000|2021-05-28 15:00:00|4370.6|4370.6|4376.74|4376.74|4376.74|4376.74|4367.93|4367.93|0
1622530800000|2021-06-01 07:00:00|4367.89|4367.89|4383.04|4383.04|4383.04|4383.04|4353.83|4353.83|0
1622534400000|2021-06-01 08:00:00|4382.95|4382.95|4398.36|4398.36|4400.27|4400.27|4374.4|4374.4|0
1622538000000|2021-06-01 09:00:00|4398.32|4398.32|4404.34|4404.34|4409.18|4409.18|4394.21|4394.21|0
1622541600000|2021-06-01 10:00:00|4404.2|4404.2|4395.72|4395.72|4404.89|4404.89|4387.01|4387.01|0
1622545200000|2021-06-01 11:00:00|4395.42|4395.42|4408.97|4408.97|4409.03|4409.03|4395.42|4395.42|0
1622548800000|2021-06-01 12:00:00|4409.09|4409.09|4412.18|4412.18|4413.34|4413.34|4408.41|4408.41|0
1622552400000|2021-06-01 13:00:00|4412.16|4412.16|4403.88|4403.88|4413.78|4413.78|4396.03|4396.03|0
1622556000000|2021-06-01 14:00:00|4404.03|4404.03|4400.24|4400.24|4404.03|4404.03|4392.27|4392.27|0
1622559600000|2021-06-01 15:00:00|4399.94|4399.94|4397.68|4397.68|4403.26|4403.26|4395.34|4395.34|0
1622617200000|2021-06-02 07:00:00|4426.53|4426.53|4429.53|4429.53|4436.26|4436.26|4420.7|4420.7|0
1622620800000|2021-06-02 08:00:00|4428.93|4428.93|4412.29|4412.29|4431.39|4431.39|4410.39|4410.39|0
1622624400000|2021-06-02 09:00:00|4412.33|4412.33|4404.67|4404.67|4412.33|4412.33|4397.49|4397.49|0
1622628000000|2021-06-02 10:00:00|4404.52|4404.52|4407.37|4407.37|4407.41|4407.41|4392.44|4392.44|0
1622631600000|2021-06-02 11:00:00|4407.66|4407.66|4403.6|4403.6|4409.82|4409.82|4400.24|4400.24|0
1622635200000|2021-06-02 12:00:00|4403.69|4403.69|4389.72|4389.72|4407.44|4407.44|4387.33|4387.33|0
1622638800000|2021-06-02 13:00:00|4389.8|4389.8|4380.69|4380.69|4391.56|4391.56|4375.87|4375.87|0
1622642400000|2021-06-02 14:00:00|4380.76|4380.76|4394.99|4394.99|4395.36|4395.36|4375.38|4375.38|0
1622646000000|2021-06-02 15:00:00|4394.69|4394.69|4386.65|4386.65|4395.7|4395.7|4385.36|4385.36|0
1622703600000|2021-06-03 07:00:00|4390.36|4390.36|4385.47|4385.47|4395.45|4395.45|4385.43|4385.43|0
1622707200000|2021-06-03 08:00:00|4386.07|4386.07|4386.19|4386.19|4387.13|4387.13|4371.64|4371.64|0
1622710800000|2021-06-03 09:00:00|4385.58|4385.58|4383.04|4383.04|4387.79|4387.79|4379.83|4379.83|0
1622714400000|2021-06-03 10:00:00|4383|4383|4374.09|4374.09|4383|4383|4372|4372|0
1622718000000|2021-06-03 11:00:00|4374.12|4374.12|4378.93|4378.93|4382.09|4382.09|4367.87|4367.87|0
1622721600000|2021-06-03 12:00:00|4378.63|4378.63|4390.23|4390.23|4390.97|4390.97|4376.58|4376.58|0
1622725200000|2021-06-03 13:00:00|4390.35|4390.35|4404.14|4404.14|4408.01|4408.01|4390.35|4390.35|0
1622728800000|2021-06-03 14:00:00|4404.74|4404.74|4399.93|4399.93|4408.5|4408.5|4394.88|4394.88|0
1622732400000|2021-06-03 15:00:00|4399.78|4399.78|4408.86|4408.86|4409.1|4409.1|4398.97|4398.97|0
1622790000000|2021-06-04 07:00:00|4432.74|4432.74|4418|4418|4437.82|4437.82|4416.4|4416.4|0
1622793600000|2021-06-04 08:00:00|4417.98|4417.98|4409.38|4409.38|4418.44|4418.44|4406.94|4406.94|0
1622797200000|2021-06-04 09:00:00|4409.4|4409.4|4405.7|4405.7|4409.89|4409.89|4398.96|4398.96|0
1622800800000|2021-06-04 10:00:00|4405.85|4405.85|4412.4|4412.4|4413.11|4413.11|4402.83|4402.83|0
1622804400000|2021-06-04 11:00:00|4412.7|4412.7|4407.76|4407.76|4413.39|4413.39|4406.44|4406.44|0
1622808000000|2021-06-04 12:00:00|4407.46|4407.46|4410.67|4410.67|4414.21|4414.21|4405.28|4405.28|0
1622811600000|2021-06-04 13:00:00|4410.73|4410.73|4409.32|4409.32|4417.13|4417.13|4402.79|4402.79|0
1622815200000|2021-06-04 14:00:00|4409.55|4409.55|4420.85|4420.85|4422.61|4422.61|4409.55|4409.55|0
1622818800000|2021-06-04 15:00:00|4420.79|4420.79|4426.45|4426.45|4428.28|4428.28|4420.54|4420.54|0
1623049200000|2021-06-07 07:00:00|4416.27|4416.27|4422.28|4422.28|4433.98|4433.98|4413.92|4413.92|0
1623052800000|2021-06-07 08:00:00|4422.42|4422.42|4418.87|4418.87|4429.28|4429.28|4414.7|4414.7|0
1623056400000|2021-06-07 09:00:00|4418.9|4418.9|4412.92|4412.92|4421.49|4421.49|4412.56|4412.56|0
1623060000000|2021-06-07 10:00:00|4412.32|4412.32|4413.88|4413.88|4422.61|4422.61|4411.96|4411.96|0
1623063600000|2021-06-07 11:00:00|4414.18|4414.18|4420.13|4420.13|4421.41|4421.41|4411.97|4411.97|0
1623067200000|2021-06-07 12:00:00|4420.28|4420.28|4428.39|4428.39|4429.4|4429.4|4420.28|4420.28|0
1623070800000|2021-06-07 13:00:00|4428.3|4428.3|4413.84|4413.84|4429.04|4429.04|4408.24|4408.24|0
1623074400000|2021-06-07 14:00:00|4414.15|4414.15|4409.13|4409.13|4415.79|4415.79|4396.72|4396.72|0
1623078000000|2021-06-07 15:00:00|4408.83|4408.83|4416.13|4416.13|4416.21|4416.21|4403.5|4403.5|0
1623135600000|2021-06-08 07:00:00|4425.81|4425.81|4426.16|4426.16|4432.6|4432.6|4423.65|4423.65|0
1623139200000|2021-06-08 08:00:00|4426.07|4426.07|4419.42|4419.42|4427.2|4427.2|4417.75|4417.75|0
1623142800000|2021-06-08 09:00:00|4419.71|4419.71|4425.28|4425.28|4426.77|4426.77|4417.74|4417.74|0
1623146400000|2021-06-08 10:00:00|4425.37|4425.37|4428.59|4428.59|4429.88|4429.88|4418.9|4418.9|0
1623150000000|2021-06-08 11:00:00|4428.56|4428.56|4435.7|4435.7|4435.98|4435.98|4427.05|4427.05|0
1623153600000|2021-06-08 12:00:00|4435.84|4435.84|4441.95|4441.95|4442.95|4442.95|4435.07|4435.07|0
1623157200000|2021-06-08 13:00:00|4442.25|4442.25|4442.4|4442.4|4448.13|4448.13|4441.63|4441.63|0
1623160800000|2021-06-08 14:00:00|4442.1|4442.1|4422.37|4422.37|4445.74|4445.74|4422.37|4422.37|0
1623164400000|2021-06-08 15:00:00|4421.97|4421.97|4424.35|4424.35|4428|4428|4421.47|4421.47|0
1623222000000|2021-06-09 07:00:00|4409.41|4409.41|4410.68|4410.68|4418.44|4418.44|4402.43|4402.43|0
1623225600000|2021-06-09 08:00:00|4410.66|4410.66|4416.24|4416.24|4420.11|4420.11|4409.32|4409.32|0
1623229200000|2021-06-09 09:00:00|4416.33|4416.33|4410.03|4410.03|4417.53|4417.53|4405.21|4405.21|0
1623232800000|2021-06-09 10:00:00|4410.09|4410.09|4403.21|4403.21|4410.67|4410.67|4397.61|4397.61|0
1623236400000|2021-06-09 11:00:00|4403.3|4403.3|4409.85|4409.85|4410.83|4410.83|4401.74|4401.74|0
1623240000000|2021-06-09 12:00:00|4409.78|4409.78|4420.05|4420.05|4422.48|4422.48|4409.31|4409.31|0
1623243600000|2021-06-09 13:00:00|4419.88|4419.88|4429.27|4429.27|4431.71|4431.71|4419.6|4419.6|0
1623247200000|2021-06-09 14:00:00|4429.72|4429.72|4419.57|4419.57|4430.62|4430.62|4418.49|4418.49|0
1623250800000|2021-06-09 15:00:00|4419.42|4419.42|4421.9|4421.9|4425.52|4425.52|4417.81|4417.81|0
1623308400000|2021-06-10 07:00:00|4416.18|4416.18|4444.87|4444.87|4445.92|4445.92|4414.67|4414.67|0
1623312000000|2021-06-10 08:00:00|4444.89|4444.89|4443.73|4443.73|4450.29|4450.29|4440.87|4440.87|0
1623315600000|2021-06-10 09:00:00|4444.33|4444.33|4437.3|4437.3|4445.11|4445.11|4436.24|4436.24|0
1623319200000|2021-06-10 10:00:00|4437.6|4437.6|4434.04|4434.04|4443.76|4443.76|4432.85|4432.85|0
1623322800000|2021-06-10 11:00:00|4434.08|4434.08|4432.68|4432.68|4439.36|4439.36|4428.85|4428.85|0
1623326400000|2021-06-10 12:00:00|4432.38|4432.38|4423.3|4423.3|4439.35|4439.35|4420.88|4420.88|0
1623330000000|2021-06-10 13:00:00|4423.21|4423.21|4425.31|4425.31|4432.86|4432.86|4418.47|4418.47|0
1623333600000|2021-06-10 14:00:00|4425.34|4425.34|4433.54|4433.54|4433.82|4433.82|4422.68|4422.68|0
1623337200000|2021-06-10 15:00:00|4433.45|4433.45|4426.97|4426.97|4433.76|4433.76|4425.32|4425.32|0
1623394800000|2021-06-11 07:00:00|4435.03|4435.03|4431.56|4431.56|4439.34|4439.34|4428.33|4428.33|0
1623398400000|2021-06-11 08:00:00|4431.86|4431.86|4427.93|4427.93|4435.24|4435.24|4425.02|4425.02|0
1623402000000|2021-06-11 09:00:00|4428.11|4428.11|4425.6|4425.6|4428.5|4428.5|4421.22|4421.22|0
1623405600000|2021-06-11 10:00:00|4425.71|4425.71|4434.03|4434.03|4436.25|4436.25|4424.9|4424.9|0
1623409200000|2021-06-11 11:00:00|4433.73|4433.73|4433.54|4433.54|4436.06|4436.06|4427.17|4427.17|0
1623412800000|2021-06-11 12:00:00|4434.14|4434.14|4434.63|4434.63|4437.59|4437.59|4430.59|4430.59|0
1623416400000|2021-06-11 13:00:00|4434.93|4434.93|4432.63|4432.63|4437.25|4437.25|4428.98|4428.98|0
1623420000000|2021-06-11 14:00:00|4433.11|4433.11|4432.42|4432.42|4437.46|4437.46|4430.93|4430.93|0
1623423600000|2021-06-11 15:00:00|4432.27|4432.27|4439.38|4439.38|4439.99|4439.99|4431.14|4431.14|0
1623654000000|2021-06-14 07:00:00|4470.02|4470.02|4449.35|4449.35|4471.4|4471.4|4449.31|4449.31|0
1623657600000|2021-06-14 08:00:00|4449.5|4449.5|4450.51|4450.51|4454.27|4454.27|4443.2|4443.2|0
1623661200000|2021-06-14 09:00:00|4450.47|4450.47|4452.65|4452.65|4458.96|4458.96|4448.99|4448.99|0
1623664800000|2021-06-14 10:00:00|4452.56|4452.56|4447.01|4447.01|4459.01|4459.01|4447.01|4447.01|0
1623668400000|2021-06-14 11:00:00|4446.99|4446.99|4445.88|4445.88|4449.95|4449.95|4443.81|4443.81|0
1623672000000|2021-06-14 12:00:00|4445.28|4445.28|4440.79|4440.79|4447.93|4447.93|4439.94|4439.94|0
1623675600000|2021-06-14 13:00:00|4440.75|4440.75|4443.1|4443.1|4444.12|4444.12|4436.44|4436.44|0
1623679200000|2021-06-14 14:00:00|4443.12|4443.12|4462.28|4462.28|4462.28|4462.28|4441.23|4441.23|0
1623682800000|2021-06-14 15:00:00|4462.34|4462.34|4458.77|4458.77|4462.61|4462.61|4458.07|4458.07|0
1623740400000|2021-06-15 07:00:00|4482.73|4482.73|4486.92|4486.92|4498.6|4498.6|4481.52|4481.52|0
1623744000000|2021-06-15 08:00:00|4487.22|4487.22|4496.21|4496.21|4497.41|4497.41|4478.91|4478.91|0
1623747600000|2021-06-15 09:00:00|4496.51|4496.51|4498|4498|4506.78|4506.78|4495.11|4495.11|0
1623751200000|2021-06-15 10:00:00|4498.05|4498.05|4499.18|4499.18|4499.95|4499.95|4493.22|4493.22|0
1623754800000|2021-06-15 11:00:00|4499.14|4499.14|4509.77|4509.77|4512.31|4512.31|4492.57|4492.57|0
1623758400000|2021-06-15 12:00:00|4510.07|4510.07|4501.44|4501.44|4510.15|4510.15|4500.43|4500.43|0
1623762000000|2021-06-15 13:00:00|4501.29|4501.29|4501.96|4501.96|4507.56|4507.56|4496.85|4496.85|0
1623765600000|2021-06-15 14:00:00|4502.26|4502.26|4490.88|4490.88|4503.51|4503.51|4489.83|4489.83|0
1623769200000|2021-06-15 15:00:00|4490.79|4490.79|4484.47|4484.47|4490.79|4490.79|4481.18|4481.18|0
1623826800000|2021-06-16 07:00:00|4509.48|4509.48|4504.1|4504.1|4512.07|4512.07|4500.52|4500.52|0
1623830400000|2021-06-16 08:00:00|4503.8|4503.8|4517.55|4517.55|4519.99|4519.99|4502.09|4502.09|0
1623834000000|2021-06-16 09:00:00|4517.25|4517.25|4517.19|4517.19|4521.83|4521.83|4512.85|4512.85|0
1623837600000|2021-06-16 10:00:00|4517.1|4517.1|4519.27|4519.27|4528.22|4528.22|4515.39|4515.39|0
1623841200000|2021-06-16 11:00:00|4519.12|4519.12|4518.22|4518.22|4520.42|4520.42|4514.7|4514.7|0
1623844800000|2021-06-16 12:00:00|4517.62|4517.62|4521.33|4521.33|4522.16|4522.16|4514.51|4514.51|0
1623848400000|2021-06-16 13:00:00|4521.63|4521.63|4527.42|4527.42|4530.1|4530.1|4519.95|4519.95|0
1623852000000|2021-06-16 14:00:00|4528.17|4528.17|4516.06|4516.06|4528.32|4528.32|4508.43|4508.43|0
1623855600000|2021-06-16 15:00:00|4516.36|4516.36|4504.44|4504.44|4516.73|4516.73|4501.52|4501.52|0
1623913200000|2021-06-17 07:00:00|4471.46|4471.46|4471.49|4471.49|4479.04|4479.04|4461.65|4461.65|0
1623916800000|2021-06-17 08:00:00|4471.79|4471.79|4452.91|4452.91|4471.79|4471.79|4452.61|4452.61|0
1623920400000|2021-06-17 09:00:00|4452.76|4452.76|4451.75|4451.75|4453.89|4453.89|4441.97|4441.97|0
1623924000000|2021-06-17 10:00:00|4451.69|4451.69|4454.33|4454.33|4458.14|4458.14|4450.05|4450.05|0
1623927600000|2021-06-17 11:00:00|4454.03|4454.03|4462.66|4462.66|4473.5|4473.5|4453.24|4453.24|0
1623931200000|2021-06-17 12:00:00|4462.81|4462.81|4469.53|4469.53|4469.53|4469.53|4458.71|4458.71|0
1623934800000|2021-06-17 13:00:00|4468.63|4468.63|4482.06|4482.06|4483.76|4483.76|4467.91|4467.91|0
1623938400000|2021-06-17 14:00:00|4481.76|4481.76|4504.85|4504.85|4505.15|4505.15|4481.69|4481.69|0
1623942000000|2021-06-17 15:00:00|4504.82|4504.82|4504.68|4504.68|4507.04|4507.04|4501.31|4501.31|0
1623999600000|2021-06-18 07:00:00|4492.31|4492.31|4461.07|4461.07|4499.92|4499.92|4461.07|4461.07|0
1624003200000|2021-06-18 08:00:00|4460.77|4460.77|4469.04|4469.04|4473.13|4473.13|4454.96|4454.96|0
1624006800000|2021-06-18 09:00:00|4469.34|4469.34|4463.18|4463.18|4472.39|4472.39|4456.97|4456.97|0
1624010400000|2021-06-18 10:00:00|4462.26|4462.26|4442.76|4442.76|4462.66|4462.66|4440.04|4440.04|0
1624014000000|2021-06-18 11:00:00|4442.53|4442.53|4437.51|4437.51|4442.66|4442.66|4433.97|4433.97|0
1624017600000|2021-06-18 12:00:00|4437.18|4437.18|4427.81|4427.81|4437.18|4437.18|4422.18|4422.18|0
1624021200000|2021-06-18 13:00:00|4428.11|4428.11|4425.37|4425.37|4433.07|4433.07|4416.34|4416.34|0
1624024800000|2021-06-18 14:00:00|4425.67|4425.67|4422.7|4422.7|4430.25|4430.25|4407.6|4407.6|0
1624028400000|2021-06-18 15:00:00|4422.85|4422.85|4411.86|4411.86|4423.51|4423.51|4411.53|4411.53|0
1624258800000|2021-06-21 07:00:00|4485.58|4485.58|4513.75|4513.75|4514.66|4514.66|4484.44|4484.44|0
1624262400000|2021-06-21 08:00:00|4513.31|4513.31|4500.99|4500.99|4513.98|4513.98|4490.42|4490.42|0
1624266000000|2021-06-21 09:00:00|4500.39|4500.39|4493.49|4493.49|4513.62|4513.62|4490.99|4490.99|0
1624269600000|2021-06-21 10:00:00|4493.93|4493.93|4474.26|4474.26|4494.7|4494.7|4472.71|4472.71|0
1624273200000|2021-06-21 11:00:00|4474.11|4474.11|4481.15|4481.15|4482.56|4482.56|4469.44|4469.44|0
1624276800000|2021-06-21 12:00:00|4481.3|4481.3|4469.4|4469.4|4490.07|4490.07|4468.39|4468.39|0
1624280400000|2021-06-21 13:00:00|4469.22|4469.22|4462.92|4462.92|4473.26|4473.26|4458.34|4458.34|0
1624284000000|2021-06-21 14:00:00|4462.88|4462.88|4478.57|4478.57|4479.12|4479.12|4462.5|4462.5|0
1624287600000|2021-06-21 15:00:00|4478.26|4478.26|4479.8|4479.8|4482.45|4482.45|4475.9|4475.9|0
1624345200000|2021-06-22 07:00:00|4489.1|4489.1|4476.06|4476.06|4489.1|4489.1|4473.58|4473.58|0
1624348800000|2021-06-22 08:00:00|4476|4476|4483.36|4483.36|4491.71|4491.71|4473.98|4473.98|0
1624352400000|2021-06-22 09:00:00|4483.75|4483.75|4492.21|4492.21|4497.2|4497.2|4483.46|4483.46|0
1624356000000|2021-06-22 10:00:00|4491.61|4491.61|4498.18|4498.18|4503.94|4503.94|4491|4491|0
1624359600000|2021-06-22 11:00:00|4500.13|4500.13|4498.51|4498.51|4501.57|4501.57|4493|4493|0
1624363200000|2021-06-22 12:00:00|4499.72|4499.72|4494.11|4494.11|4504.04|4504.04|4494.11|4494.11|0
1624366800000|2021-06-22 13:00:00|4493.51|4493.51|4495.31|4495.31|4505.57|4505.57|4492.16|4492.16|0
1624370400000|2021-06-22 14:00:00|4495.25|4495.25|4487.77|4487.77|4497.5|4497.5|4485.06|4485.06|0
1624374000000|2021-06-22 15:00:00|4487.91|4487.91|4494.09|4494.09|4495.75|4495.75|4485.24|4485.24|0
1624431600000|2021-06-23 07:00:00|4470.32|4470.32|4476.6|4476.6|4481.46|4481.46|4464.84|4464.84|0
1624435200000|2021-06-23 08:00:00|4476.43|4476.43|4482.94|4482.94|4486.63|4486.63|4472.98|4472.98|0
1624438800000|2021-06-23 09:00:00|4483.85|4483.85|4487.09|4487.09|4490.76|4490.76|4474.68|4474.68|0
1624442400000|2021-06-23 10:00:00|4487.39|4487.39|4488.73|4488.73|4501.97|4501.97|4486.35|4486.35|0
1624446000000|2021-06-23 11:00:00|4488.43|4488.43|4489.73|4489.73|4494.55|4494.55|4486.46|4486.46|0
1624449600000|2021-06-23 12:00:00|4488.82|4488.82|4490.06|4490.06|4492.84|4492.84|4486.62|4486.62|0
1624453200000|2021-06-23 13:00:00|4490.02|4490.02|4469.58|4469.58|4495.32|4495.32|4467.07|4467.07|0
1624456800000|2021-06-23 14:00:00|4469.53|4469.53|4459.76|4459.76|4470.79|4470.79|4458.37|4458.37|0
1624460400000|2021-06-23 15:00:00|4459.72|4459.72|4453.09|4453.09|4459.78|4459.78|4450.7|4450.7|0
1624518000000|2021-06-24 07:00:00|4470.45|4470.45|4463.64|4463.64|4477.82|4477.82|4462.19|4462.19|0
1624521600000|2021-06-24 08:00:00|4463.33|4463.33|4451.68|4451.68|4468.85|4468.85|4446.89|4446.89|0
1624525200000|2021-06-24 09:00:00|4451.79|4451.79|4461.22|4461.22|4463.66|4463.66|4449.61|4449.61|0
1624528800000|2021-06-24 10:00:00|4461.19|4461.19|4465.68|4465.68|4465.68|4465.68|4455.8|4455.8|0
1624532400000|2021-06-24 11:00:00|4465.77|4465.77|4472.27|4472.27|4483.01|4483.01|4464.02|4464.02|0
1624536000000|2021-06-24 12:00:00|4472.32|4472.32|4457.6|4457.6|4476.1|4476.1|4457.45|4457.45|0
1624539600000|2021-06-24 13:00:00|4457.45|4457.45|4465.07|4465.07|4470.3|4470.3|4457|4457|0
1624543200000|2021-06-24 14:00:00|4465.37|4465.37|4455.97|4455.97|4466.39|4466.39|4451.09|4451.09|0
1624546800000|2021-06-24 15:00:00|4455.67|4455.67|4448.04|4448.04|4455.67|4455.67|4445.5|4445.5|0
1624604400000|2021-06-25 07:00:00|4440.88|4440.88|4436.65|4436.65|4441.78|4441.78|4429.34|4429.34|0
1624608000000|2021-06-25 08:00:00|4436.91|4436.91|4428.11|4428.11|4438.26|4438.26|4427.81|4427.81|0
1624611600000|2021-06-25 09:00:00|4428.41|4428.41|4425.62|4425.62|4431.71|4431.71|4420.02|4420.02|0
1624615200000|2021-06-25 10:00:00|4425.93|4425.93|4427.57|4427.57|4431.55|4431.55|4421.39|4421.39|0
1624618800000|2021-06-25 11:00:00|4427.88|4427.88|4431.68|4431.68|4432.87|4432.87|4426.81|4426.81|0
1624622400000|2021-06-25 12:00:00|4431.53|4431.53|4443.99|4443.99|4444.34|4444.34|4430.99|4430.99|0
1624626000000|2021-06-25 13:00:00|4444.08|4444.08|4433.71|4433.71|4445.23|4445.23|4430.41|4430.41|0
1624629600000|2021-06-25 14:00:00|4434.41|4434.41|4437.43|4437.43|4440.06|4440.06|4431.38|4431.38|0
1624633200000|2021-06-25 15:00:00|4437.34|4437.34|4444.82|4444.82|4447.41|4447.41|4434.45|4434.45|0
1624863600000|2021-06-28 07:00:00|4450.71|4450.71|4449.1|4449.1|4454.54|4454.54|4437.54|4437.54|0
1624867200000|2021-06-28 08:00:00|4448.69|4448.69|4453.03|4453.03|4457.29|4457.29|4443.65|4443.65|0
1624870800000|2021-06-28 09:00:00|4452.73|4452.73|4446.8|4446.8|4458.53|4458.53|4445.98|4445.98|0
1624874400000|2021-06-28 10:00:00|4446.71|4446.71|4444.25|4444.25|4446.71|4446.71|4434.94|4434.94|0
1624878000000|2021-06-28 11:00:00|4444.69|4444.69|4453.94|4453.94|4453.94|4453.94|4443.28|4443.28|0
1624881600000|2021-06-28 12:00:00|4453.79|4453.79|4450.22|4450.22|4453.79|4453.79|4446.24|4446.24|0
1624885200000|2021-06-28 13:00:00|4450.24|4450.24|4452.98|4452.98|4459.15|4459.15|4448.02|4448.02|0
1624888800000|2021-06-28 14:00:00|4452.81|4452.81|4467.08|4467.08|4468.76|4468.76|4450.23|4450.23|0
1624892400000|2021-06-28 15:00:00|4466.78|4466.78|4460.77|4460.77|4472.04|4472.04|4460.51|4460.51|0
1624950000000|2021-06-29 07:00:00|4469.77|4469.77|4464.22|4464.22|4472.89|4472.89|4457.57|4457.57|0
1624953600000|2021-06-29 08:00:00|4464.51|4464.51|4464.85|4464.85|4471.79|4471.79|4460.88|4460.88|0
1624957200000|2021-06-29 09:00:00|4464.96|4464.96|4460.37|4460.37|4472.05|4472.05|4455.22|4455.22|0
1624960800000|2021-06-29 10:00:00|4460.25|4460.25|4464.5|4464.5|4466.12|4466.12|4455.34|4455.34|0
1624964400000|2021-06-29 11:00:00|4466.83|4466.83|4471.16|4471.16|4471.85|4471.85|4464.87|4464.87|0
1624968000000|2021-06-29 12:00:00|4470.56|4470.56|4479.62|4479.62|4481.51|4481.51|4469.9|4469.9|0
1624971600000|2021-06-29 13:00:00|4479.32|4479.32|4473.09|4473.09|4479.41|4479.41|4468.16|4468.16|0
1624975200000|2021-06-29 14:00:00|4472.64|4472.64|4473.48|4473.48|4478.02|4478.02|4465.89|4465.89|0
1624978800000|2021-06-29 15:00:00|4473.93|4473.93|4464.53|4464.53|4473.93|4473.93|4462.44|4462.44|0
1625036400000|2021-06-30 07:00:00|4461.51|4461.51|4465.33|4465.33|4465.47|4465.47|4449.96|4449.96|0
1625040000000|2021-06-30 08:00:00|4465.63|4465.63|4434.65|4434.65|4467.11|4467.11|4433.23|4433.23|0
1625043600000|2021-06-30 09:00:00|4434.35|4434.35|4435.12|4435.12|4438.72|4438.72|4422.45|4422.45|0
1625047200000|2021-06-30 10:00:00|4435.06|4435.06|4432.49|4432.49|4441.87|4441.87|4430.53|4430.53|0
1625050800000|2021-06-30 11:00:00|4433.1|4433.1|4448.05|4448.05|4448.05|4448.05|4432.39|4432.39|0
1625054400000|2021-06-30 12:00:00|4448.23|4448.23|4451.95|4451.95|4452.24|4452.24|4443.73|4443.73|0
1625058000000|2021-06-30 13:00:00|4451.34|4451.34|4451.65|4451.65|4462.34|4462.34|4437.49|4437.49|0
1625061600000|2021-06-30 14:00:00|4451.95|4451.95|4440.18|4440.18|4455.27|4455.27|4437.91|4437.91|0
1625065200000|2021-06-30 15:00:00|4439.88|4439.88|4445.93|4445.93|4446.54|4446.54|4433.16|4433.16|0
1625122800000|2021-07-01 07:00:00|4444.67|4444.67|4456.34|4456.34|4463.69|4463.69|4444.67|4444.67|0
1625126400000|2021-07-01 08:00:00|4456.18|4456.18|4454.46|4454.46|4461.91|4461.91|4451.91|4451.91|0
1625130000000|2021-07-01 09:00:00|4455.06|4455.06|4447.83|4447.83|4455.99|4455.99|4441.31|4441.31|0
1625133600000|2021-07-01 10:00:00|4447.81|4447.81|4425|4425|4449.78|4449.78|4424.23|4424.23|0
1625137200000|2021-07-01 11:00:00|4424.48|4424.48|4437.82|4437.82|4439.08|4439.08|4419.75|4419.75|0
1625140800000|2021-07-01 12:00:00|4437.96|4437.96|4433.54|4433.54|4443.08|4443.08|4433.54|4433.54|0
1625144400000|2021-07-01 13:00:00|4433.24|4433.24|4442.29|4442.29|4443.92|4443.92|4432.1|4432.1|0
1625148000000|2021-07-01 14:00:00|4441.98|4441.98|4450.88|4450.88|4454.66|4454.66|4441.98|4441.98|0
1625151600000|2021-07-01 15:00:00|4450.85|4450.85|4454.22|4454.22|4454.75|4454.75|4447.67|4447.67|0
1625209200000|2021-07-02 07:00:00|4467.64|4467.64|4478.69|4478.69|4481.88|4481.88|4467.64|4467.64|0
1625212800000|2021-07-02 08:00:00|4478.99|4478.99|4464.87|4464.87|4482.04|4482.04|4461.99|4461.99|0
1625216400000|2021-07-02 09:00:00|4464.9|4464.9|4459.13|4459.13|4467.14|4467.14|4457.49|4457.49|0
1625220000000|2021-07-02 10:00:00|4459.02|4459.02|4459.36|4459.36|4463.13|4463.13|4450.95|4450.95|0
1625223600000|2021-07-02 11:00:00|4459.51|4459.51|4454.05|4454.05|4460.12|4460.12|4450.41|4450.41|0
1625227200000|2021-07-02 12:00:00|4453.44|4453.44|4451.18|4451.18|4453.98|4453.98|4446.81|4446.81|0
1625230800000|2021-07-02 13:00:00|4451.08|4451.08|4455.52|4455.52|4459.4|4459.4|4448.17|4448.17|0
1625234400000|2021-07-02 14:00:00|4455.22|4455.22|4459.13|4459.13|4460.01|4460.01|4448.04|4448.04|0
1625238000000|2021-07-02 15:00:00|4458.82|4458.82|4454.67|4454.67|4459.23|4459.23|4449.85|4449.85|0
1625468400000|2021-07-05 07:00:00|4463.92|4463.92|4461.71|4461.71|4472.01|4472.01|4454.29|4454.29|0
1625472000000|2021-07-05 08:00:00|4461.66|4461.66|4464.98|4464.98|4475.01|4475.01|4457.91|4457.91|0
1625475600000|2021-07-05 09:00:00|4465.27|4465.27|4466.43|4466.43|4467.27|4467.27|4459.3|4459.3|0
1625479200000|2021-07-05 10:00:00|4466.73|4466.73|4468.68|4468.68|4468.68|4468.68|4461.77|4461.77|0
1625482800000|2021-07-05 11:00:00|4468.99|4468.99|4479.88|4479.88|4481.68|4481.68|4467.53|4467.53|0
1625486400000|2021-07-05 12:00:00|4479.97|4479.97|4483.37|4483.37|4485.81|4485.81|4478.28|4478.28|0
1625490000000|2021-07-05 13:00:00|4483.67|4483.67|4481.55|4481.55|4485.71|4485.71|4473.68|4473.68|0
1625493600000|2021-07-05 14:00:00|4481.64|4481.64|4493.28|4493.28|4493.28|4493.28|4480.55|4480.55|0
1625497200000|2021-07-05 15:00:00|4493.19|4493.19|4493.14|4493.14|4497.43|4497.43|4491.5|4491.5|0
1625554800000|2021-07-06 07:00:00|4491.18|4491.18|4501.71|4501.71|4508.12|4508.12|4489.02|4489.02|0
1625558400000|2021-07-06 08:00:00|4500.81|4500.81|4499.91|4499.91|4508.42|4508.42|4496.57|4496.57|0
1625562000000|2021-07-06 09:00:00|4499.86|4499.86|4502.63|4502.63|4505.2|4505.2|4495.61|4495.61|0
1625565600000|2021-07-06 10:00:00|4502.68|4502.68|4506.75|4506.75|4507.48|4507.48|4500.74|4500.74|0
1625569200000|2021-07-06 11:00:00|4506.8|4506.8|4498.68|4498.68|4506.8|4506.8|4494.55|4494.55|0
1625572800000|2021-07-06 12:00:00|4498.62|4498.62|4503.43|4503.43|4504.18|4504.18|4489.62|4489.62|0
1625576400000|2021-07-06 13:00:00|4503.13|4503.13|4507.49|4507.49|4511.53|4511.53|4500.78|4500.78|0
1625580000000|2021-07-06 14:00:00|4507.79|4507.79|4494.12|4494.12|4514.24|4514.24|4490.34|4490.34|0
1625583600000|2021-07-06 15:00:00|4493.82|4493.82|4498.63|4498.63|4498.85|4498.85|4488.07|4488.07|0
1625641200000|2021-07-07 07:00:00|4493.63|4493.63|4505.38|4505.38|4506.11|4506.11|4493.08|4493.08|0
1625644800000|2021-07-07 08:00:00|4505.34|4505.34|4514.61|4514.61|4518.34|4518.34|4504.96|4504.96|0
1625648400000|2021-07-07 09:00:00|4514.91|4514.91|4524.58|4524.58|4525.51|4525.51|4514.45|4514.45|0
1625652000000|2021-07-07 10:00:00|4524.53|4524.53|4524.9|4524.9|4531.51|4531.51|4516.27|4516.27|0
1625655600000|2021-07-07 11:00:00|4524.79|4524.79|4521.7|4521.7|4525.37|4525.37|4517.46|4517.46|0
1625659200000|2021-07-07 12:00:00|4521.74|4521.74|4529.28|4529.28|4530.5|4530.5|4515.37|4515.37|0
1625662800000|2021-07-07 13:00:00|4529.88|4529.88|4545.26|4545.26|4546.16|4546.16|4528.79|4528.79|0
1625666400000|2021-07-07 14:00:00|4545.21|4545.21|4573.57|4573.57|4580.75|4580.75|4545.21|4545.21|0
1625670000000|2021-07-07 15:00:00|4573.46|4573.46|4578.51|4578.51|4581.35|4581.35|4571.27|4571.27|0
1625727600000|2021-07-08 07:00:00|4562.33|4562.33|4556.97|4556.97|4569.46|4569.46|4546.06|4546.06|0
1625731200000|2021-07-08 08:00:00|4556.66|4556.66|4535.61|4535.61|4558.98|4558.98|4535.61|4535.61|0
1625734800000|2021-07-08 09:00:00|4535.76|4535.76|4545.54|4545.54|4546.75|4546.75|4531.53|4531.53|0
1625738400000|2021-07-08 10:00:00|4545.45|4545.45|4533.25|4533.25|4546.22|4546.22|4528.71|4528.71|0
1625742000000|2021-07-08 11:00:00|4533.31|4533.31|4521.25|4521.25|4535.35|4535.35|4517.45|4517.45|0
1625745600000|2021-07-08 12:00:00|4521.36|4521.36|4531.45|4531.45|4532.81|4532.81|4513.85|4513.85|0
1625749200000|2021-07-08 13:00:00|4531.31|4531.31|4529.49|4529.49|4532.29|4532.29|4514.29|4514.29|0
1625752800000|2021-07-08 14:00:00|4529.19|4529.19|4494.06|4494.06|4530.58|4530.58|4491.54|4491.54|0
1625756400000|2021-07-08 15:00:00|4493.93|4493.93|4508.55|4508.55|4512.12|4512.12|4490.89|4490.89|0
1625814000000|2021-07-09 07:00:00|4527.68|4527.68|4528.7|4528.7|4538.45|4538.45|4512.24|4512.24|0
1625817600000|2021-07-09 08:00:00|4528.32|4528.32|4516.01|4516.01|4531.21|4531.21|4512.49|4512.49|0
1625821200000|2021-07-09 09:00:00|4516.06|4516.06|4497.93|4497.93|4519.22|4519.22|4496.77|4496.77|0
1625824800000|2021-07-09 10:00:00|4497.75|4497.75|4501|4501|4507.12|4507.12|4492.48|4492.48|0
1625828400000|2021-07-09 11:00:00|4501.22|4501.22|4507.46|4507.46|4509.46|4509.46|4498.92|4498.92|0
1625832000000|2021-07-09 12:00:00|4507.76|4507.76|4497.3|4497.3|4509.35|4509.35|4494.11|4494.11|0
1625835600000|2021-07-09 13:00:00|4497.9|4497.9|4501.23|4501.23|4506.44|4506.44|4491.18|4491.18|0
1625839200000|2021-07-09 14:00:00|4502.14|4502.14|4506.57|4506.57|4507.16|4507.16|4496.92|4496.92|0
1625842800000|2021-07-09 15:00:00|4506.26|4506.26|4509.64|4509.64|4509.64|4509.64|4502.24|4502.24|0
1626073200000|2021-07-12 07:00:00|4514|4514|4508.18|4508.18|4516.88|4516.88|4504.63|4504.63|0
1626076800000|2021-07-12 08:00:00|4508.1|4508.1|4518.24|4518.24|4519.89|4519.89|4506.88|4506.88|0
1626080400000|2021-07-12 09:00:00|4518.68|4518.68|4512.72|4512.72|4524.64|4524.64|4511.77|4511.77|0
1626084000000|2021-07-12 10:00:00|4512.89|4512.89|4506.34|4506.34|4518.21|4518.21|4504.58|4504.58|0
1626087600000|2021-07-12 11:00:00|4506.64|4506.64|4512.48|4512.48|4519.07|4519.07|4505.31|4505.31|0
1626091200000|2021-07-12 12:00:00|4512.43|4512.43|4514.35|4514.35|4514.35|4514.35|4507.32|4507.32|0
1626094800000|2021-07-12 13:00:00|4514.23|4514.23|4518.79|4518.79|4522.46|4522.46|4514.23|4514.23|0
1626098400000|2021-07-12 14:00:00|4518.64|4518.64|4521.47|4521.47|4527.55|4527.55|4515.19|4515.19|0
1626102000000|2021-07-12 15:00:00|4521.77|4521.77|4523.79|4523.79|4525.76|4525.76|4520.2|4520.2|0
1626159600000|2021-07-13 07:00:00|4521.3|4521.3|4510.85|4510.85|4521.67|4521.67|4510.51|4510.51|0
1626163200000|2021-07-13 08:00:00|4511|4511|4507.42|4507.42|4518.6|4518.6|4503.6|4503.6|0
1626166800000|2021-07-13 09:00:00|4507.12|4507.12|4514.94|4514.94|4514.97|4514.97|4505.18|4505.18|0
1626170400000|2021-07-13 10:00:00|4514.33|4514.33|4508.12|4508.12|4515.69|4515.69|4502.15|4502.15|0
1626174000000|2021-07-13 11:00:00|4508.08|4508.08|4511.49|4511.49|4514.66|4514.66|4507.34|4507.34|0
1626177600000|2021-07-13 12:00:00|4511.43|4511.43|4512.89|4512.89|4517.91|4517.91|4507.97|4507.97|0
1626181200000|2021-07-13 13:00:00|4512.94|4512.94|4522.66|4522.66|4526.9|4526.9|4511.15|4511.15|0
1626184800000|2021-07-13 14:00:00|4522.63|4522.63|4523.94|4523.94|4529.77|4529.77|4520.16|4520.16|0
1626188400000|2021-07-13 15:00:00|4523.96|4523.96|4532.04|4532.04|4532.99|4532.99|4523.96|4523.96|0
1626246000000|2021-07-14 07:00:00|4510.26|4510.26|4501.3|4501.3|4511.67|4511.67|4493.31|4493.31|0
1626249600000|2021-07-14 08:00:00|4501.6|4501.6|4495.15|4495.15|4502.99|4502.99|4492.79|4492.79|0
1626253200000|2021-07-14 09:00:00|4495.03|4495.03|4496.26|4496.26|4499.5|4499.5|4490.78|4490.78|0
1626256800000|2021-07-14 10:00:00|4496.21|4496.21|4483.26|4483.26|4496.21|4496.21|4482.28|4482.28|0
1626260400000|2021-07-14 11:00:00|4482.95|4482.95|4491.36|4491.36|4492.64|4492.64|4479.79|4479.79|0
1626264000000|2021-07-14 12:00:00|4491.38|4491.38|4479.41|4479.41|4491.45|4491.45|4475.69|4475.69|0
1626267600000|2021-07-14 13:00:00|4479.26|4479.26|4481.24|4481.24|4483.95|4483.95|4471.41|4471.41|0
1626271200000|2021-07-14 14:00:00|4481.21|4481.21|4498.75|4498.75|4501.35|4501.35|4479.83|4479.83|0
1626274800000|2021-07-14 15:00:00|4498.8|4498.8|4504.53|4504.53|4505.75|4505.75|4496|4496|0
1626332400000|2021-07-15 07:00:00|4494.68|4494.68|4514.71|4514.71|4518.02|4518.02|4494.1|4494.1|0
1626336000000|2021-07-15 08:00:00|4514.76|4514.76|4518.52|4518.52|4523.5|4523.5|4512.62|4512.62|0
1626339600000|2021-07-15 09:00:00|4518.22|4518.22|4514.21|4514.21|4520.63|4520.63|4507.45|4507.45|0
1626343200000|2021-07-15 10:00:00|4514.26|4514.26|4497.33|4497.33|4515.09|4515.09|4488.86|4488.86|0
1626346800000|2021-07-15 11:00:00|4497.03|4497.03|4488.61|4488.61|4497.7|4497.7|4488.11|4488.11|0
1626350400000|2021-07-15 12:00:00|4488.63|4488.63|4493.78|4493.78|4496.58|4496.58|4488.33|4488.33|0
1626354000000|2021-07-15 13:00:00|4493.61|4493.61|4488.72|4488.72|4494.66|4494.66|4483.3|4483.3|0
1626357600000|2021-07-15 14:00:00|4489.02|4489.02|4473.95|4473.95|4494.72|4494.72|4469.86|4469.86|0
1626361200000|2021-07-15 15:00:00|4473.56|4473.56|4472.37|4472.37|4473.59|4473.59|4463.7|4463.7|0
1626418800000|2021-07-16 07:00:00|4503.56|4503.56|4513.68|4513.68|4520.51|4520.51|4501.59|4501.59|0
1626422400000|2021-07-16 08:00:00|4513.98|4513.98|4501.45|4501.45|4518.12|4518.12|4497.64|4497.64|0
1626426000000|2021-07-16 09:00:00|4501.3|4501.3|4509.32|4509.32|4512.85|4512.85|4498.52|4498.52|0
1626429600000|2021-07-16 10:00:00|4508.71|4508.71|4508.82|4508.82|4514.36|4514.36|4500.94|4500.94|0
1626433200000|2021-07-16 11:00:00|4508.76|4508.76|4509.79|4509.79|4512.82|4512.82|4506.86|4506.86|0
1626436800000|2021-07-16 12:00:00|4509.85|4509.85|4516.38|4516.38|4518.7|4518.7|4509.25|4509.25|0
1626440400000|2021-07-16 13:00:00|4516.08|4516.08|4522.68|4522.68|4522.68|4522.68|4511.4|4511.4|0
1626444000000|2021-07-16 14:00:00|4522.38|4522.38|4524.09|4524.09|4529.32|4529.32|4510.28|4510.28|0
1626447600000|2021-07-16 15:00:00|4524.18|4524.18|4531.21|4531.21|4531.21|4531.21|4522.24|4522.24|0
1626678000000|2021-07-19 07:00:00|4507.34|4507.34|4514.92|4514.92|4518.48|4518.48|4506.57|4506.57|0
1626681600000|2021-07-19 08:00:00|4515.53|4515.53|4493.55|4493.55|4531.87|4531.87|4489|4489|0
1626685200000|2021-07-19 09:00:00|4492.94|4492.94|4490.78|4490.78|4494.79|4494.79|4483.74|4483.74|0
1626688800000|2021-07-19 10:00:00|4490.95|4490.95|4493.46|4493.46|4496.33|4496.33|4478.28|4478.28|0
1626692400000|2021-07-19 11:00:00|4493.7|4493.7|4494.98|4494.98|4495.97|4495.97|4484.93|4484.93|0
1626696000000|2021-07-19 12:00:00|4495.28|4495.28|4502.21|4502.21|4507.93|4507.93|4489.69|4489.69|0
1626699600000|2021-07-19 13:00:00|4501.9|4501.9|4507.84|4507.84|4525.08|4525.08|4500.05|4500.05|0
1626703200000|2021-07-19 14:00:00|4508.14|4508.14|4511.16|4511.16|4517.35|4517.35|4497.05|4497.05|0
1626706800000|2021-07-19 15:00:00|4510.86|4510.86|4509.39|4509.39|4516.78|4516.78|4507.11|4507.11|0
1626764400000|2021-07-20 07:00:00|4543.76|4543.76|4537.05|4537.05|4550.2|4550.2|4535.24|4535.24|0
1626768000000|2021-07-20 08:00:00|4537.65|4537.65|4525.97|4525.97|4542.62|4542.62|4525.97|4525.97|0
1626771600000|2021-07-20 09:00:00|4525.67|4525.67|4530.23|4530.23|4533.74|4533.74|4520.49|4520.49|0
1626775200000|2021-07-20 10:00:00|4530.09|4530.09|4531.76|4531.76|4543.24|4543.24|4528.45|4528.45|0
1626778800000|2021-07-20 11:00:00|4532.37|4532.37|4523.17|4523.17|4532.51|4532.51|4520.69|4520.69|0
1626782400000|2021-07-20 12:00:00|4523.47|4523.47|4507.46|4507.46|4525.2|4525.2|4504.2|4504.2|0
1626786000000|2021-07-20 13:00:00|4507.37|4507.37|4506.86|4506.86|4510.4|4510.4|4495.39|4495.39|0
1626789600000|2021-07-20 14:00:00|4507|4507|4495.71|4495.71|4511.35|4511.35|4492.04|4492.04|0
1626793200000|2021-07-20 15:00:00|4495.69|4495.69|4477.83|4477.83|4504.65|4504.65|4477.83|4477.83|0
1626850800000|2021-07-21 07:00:00|4494.92|4494.92|4486.26|4486.26|4503.04|4503.04|4477.77|4477.77|0
1626854400000|2021-07-21 08:00:00|4486.41|4486.41|4481.95|4481.95|4498.3|4498.3|4481.95|4481.95|0
1626858000000|2021-07-21 09:00:00|4482.25|4482.25|4506.71|4506.71|4506.71|4506.71|4480.63|4480.63|0
1626861600000|2021-07-21 10:00:00|4506.11|4506.11|4509.33|4509.33|4515.91|4515.91|4502.23|4502.23|0
1626865200000|2021-07-21 11:00:00|4508.28|4508.28|4491.78|4491.78|4508.28|4508.28|4491.62|4491.62|0
1626868800000|2021-07-21 12:00:00|4492.08|4492.08|4499.75|4499.75|4503.67|4503.67|4490.31|4490.31|0
1626872400000|2021-07-21 13:00:00|4499.69|4499.69|4486.38|4486.38|4504.65|4504.65|4478.9|4478.9|0
1626876000000|2021-07-21 14:00:00|4485.49|4485.49|4488.59|4488.59|4491.94|4491.94|4482.49|4482.49|0
1626879600000|2021-07-21 15:00:00|4488.48|4488.48|4479.58|4479.58|4488.8|4488.8|4472.05|4472.05|0
1626937200000|2021-07-22 07:00:00|4367.4|4367.4|4346.54|4346.54|4371.79|4371.79|4338.71|4338.71|0
1626940800000|2021-07-22 08:00:00|4346.66|4346.66|4344.5|4344.5|4353.4|4353.4|4332.47|4332.47|0
1626944400000|2021-07-22 09:00:00|4344.19|4344.19|4319.4|4319.4|4344.19|4344.19|4315.86|4315.86|0
1626948000000|2021-07-22 10:00:00|4319.49|4319.49|4311.83|4311.83|4322.57|4322.57|4302.22|4302.22|0
1626951600000|2021-07-22 11:00:00|4311.99|4311.99|4315.68|4315.68|4326.03|4326.03|4306.58|4306.58|0
1626955200000|2021-07-22 12:00:00|4315.07|4315.07|4306.06|4306.06|4323.33|4323.33|4303.49|4303.49|0
1626958800000|2021-07-22 13:00:00|4304.47|4304.47|4301.64|4301.64|4313.17|4313.17|4290.56|4290.56|0
1626962400000|2021-07-22 14:00:00|4303.15|4303.15|4303.11|4303.11|4311.67|4311.67|4297.06|4297.06|0
1626966000000|2021-07-22 15:00:00|4302.81|4302.81|4303.91|4303.91|4308.68|4308.68|4301.6|4301.6|0
1627023600000|2021-07-23 07:00:00|4324.02|4324.02|4335.57|4335.57|4336.46|4336.46|4320.85|4320.85|0
1627027200000|2021-07-23 08:00:00|4335.66|4335.66|4334.15|4334.15|4344.03|4344.03|4330.45|4330.45|0
1627030800000|2021-07-23 09:00:00|4334.45|4334.45|4337.28|4337.28|4339.26|4339.26|4328.39|4328.39|0
1627034400000|2021-07-23 10:00:00|4337.51|4337.51|4353.44|4353.44|4353.94|4353.94|4335.71|4335.71|0
1627038000000|2021-07-23 11:00:00|4353.14|4353.14|4345.67|4345.67|4357.07|4357.07|4340.92|4340.92|0
1627041600000|2021-07-23 12:00:00|4345.37|4345.37|4338.69|4338.69|4345.82|4345.82|4334.67|4334.67|0
1627045200000|2021-07-23 13:00:00|4339.3|4339.3|4359.09|4359.09|4360.06|4360.06|4337.6|4337.6|0
1627048800000|2021-07-23 14:00:00|4358.79|4358.79|4374.02|4374.02|4375.57|4375.57|4358.79|4358.79|0
1627052400000|2021-07-23 15:00:00|4374.32|4374.32|4383.88|4383.88|4384.34|4384.34|4374.32|4374.32|0
1627282800000|2021-07-26 07:00:00|4355.65|4355.65|4352.55|4352.55|4360.38|4360.38|4348.66|4348.66|0
1627286400000|2021-07-26 08:00:00|4351.94|4351.94|4349.45|4349.45|4359.97|4359.97|4348.19|4348.19|0
1627290000000|2021-07-26 09:00:00|4349.4|4349.4|4336.72|4336.72|4350.75|4350.75|4331.98|4331.98|0
1627293600000|2021-07-26 10:00:00|4336.63|4336.63|4328.43|4328.43|4336.63|4336.63|4328.16|4328.16|0
1627297200000|2021-07-26 11:00:00|4328.73|4328.73|4322.64|4322.64|4330.36|4330.36|4319.56|4319.56|0
1627300800000|2021-07-26 12:00:00|4322.03|4322.03|4323.65|4323.65|4329.1|4329.1|4320.16|4320.16|0
1627304400000|2021-07-26 13:00:00|4323.5|4323.5|4325.64|4325.64|4329.07|4329.07|4316.35|4316.35|0
1627308000000|2021-07-26 14:00:00|4325.94|4325.94|4304.31|4304.31|4326.29|4326.29|4300.7|4300.7|0
1627311600000|2021-07-26 15:00:00|4304.61|4304.61|4304.83|4304.83|4305.28|4305.28|4299.28|4299.28|0
1627369200000|2021-07-27 07:00:00|4211.71|4211.71|4213.78|4213.78|4214.08|4214.08|4186.45|4186.45|0
1627372800000|2021-07-27 08:00:00|4213.49|4213.49|4215.74|4215.74|4231.63|4231.63|4197.5|4197.5|0
1627376400000|2021-07-27 09:00:00|4216.05|4216.05|4231.29|4231.29|4233.51|4233.51|4209.4|4209.4|0
1627380000000|2021-07-27 10:00:00|4231.9|4231.9|4222.6|4222.6|4232.49|4232.49|4217.13|4217.13|0
1627383600000|2021-07-27 11:00:00|4222.69|4222.69|4228.27|4228.27|4230.19|4230.19|4222.13|4222.13|0
1627387200000|2021-07-27 12:00:00|4228.29|4228.29|4237.56|4237.56|4248.25|4248.25|4227.91|4227.91|0
1627390800000|2021-07-27 13:00:00|4237.5|4237.5|4256.55|4256.55|4257.54|4257.54|4237.5|4237.5|0
1627394400000|2021-07-27 14:00:00|4256.51|4256.51|4240.88|4240.88|4264.65|4264.65|4240.74|4240.74|0
1627398000000|2021-07-27 15:00:00|4241.18|4241.18|4248.62|4248.62|4248.62|4248.62|4239.47|4239.47|0
1627455600000|2021-07-28 07:00:00|4234.39|4234.39|4230.68|4230.68|4241.63|4241.63|4224.7|4224.7|0
1627459200000|2021-07-28 08:00:00|4230.38|4230.38|4226.36|4226.36|4233.19|4233.19|4223.74|4223.74|0
1627462800000|2021-07-28 09:00:00|4226.78|4226.78|4230.55|4230.55|4236.98|4236.98|4224.14|4224.14|0
1627466400000|2021-07-28 10:00:00|4230.64|4230.64|4230.52|4230.52|4233.28|4233.28|4224.87|4224.87|0
1627470000000|2021-07-28 11:00:00|4230.61|4230.61|4229.28|4229.28|4236.33|4236.33|4227.29|4227.29|0
1627473600000|2021-07-28 12:00:00|4228.84|4228.84|4230.52|4230.52|4235.92|4235.92|4224.3|4224.3|0
1627477200000|2021-07-28 13:00:00|4230.58|4230.58|4218.96|4218.96|4233.35|4233.35|4215.15|4215.15|0
1627480800000|2021-07-28 14:00:00|4218.35|4218.35|4221.35|4221.35|4233.51|4233.51|4214.8|4214.8|0
1627484400000|2021-07-28 15:00:00|4221.17|4221.17|4220.62|4220.62|4224.43|4224.43|4216.34|4216.34|0
1627542000000|2021-07-29 07:00:00|4228.79|4228.79|4219.86|4219.86|4231.7|4231.7|4213.86|4213.86|0
1627545600000|2021-07-29 08:00:00|4219.56|4219.56|4229.99|4229.99|4232.94|4232.94|4219.07|4219.07|0
1627549200000|2021-07-29 09:00:00|4230.29|4230.29|4219.92|4219.92|4230.58|4230.58|4219.51|4219.51|0
1627552800000|2021-07-29 10:00:00|4219.75|4219.75|4234.59|4234.59|4234.69|4234.69|4217.31|4217.31|0
1627556400000|2021-07-29 11:00:00|4234.68|4234.68|4232.44|4232.44|4237.49|4237.49|4231.63|4231.63|0
1627560000000|2021-07-29 12:00:00|4232.73|4232.73|4243.01|4243.01|4246|4246|4232.34|4232.34|0
1627563600000|2021-07-29 13:00:00|4242.99|4242.99|4252.86|4252.86|4254.68|4254.68|4238.06|4238.06|0
1627567200000|2021-07-29 14:00:00|4252.92|4252.92|4243.6|4243.6|4255.92|4255.92|4236.08|4236.08|0
1627570800000|2021-07-29 15:00:00|4243.55|4243.55|4254.36|4254.36|4255.91|4255.91|4243.55|4243.55|0
1627628400000|2021-07-30 07:00:00|4242.51|4242.51|4240.59|4240.59|4255.3|4255.3|4232.24|4232.24|0
1627632000000|2021-07-30 08:00:00|4240.65|4240.65|4239.62|4239.62|4252.33|4252.33|4238.75|4238.75|0
1627635600000|2021-07-30 09:00:00|4239.71|4239.71|4266.05|4266.05|4267.43|4267.43|4239.56|4239.56|0
1627639200000|2021-07-30 10:00:00|4266.65|4266.65|4264.59|4264.59|4269.48|4269.48|4258.08|4258.08|0
1627642800000|2021-07-30 11:00:00|4264.29|4264.29|4264.32|4264.32|4265.71|4265.71|4254.9|4254.9|0
1627646400000|2021-07-30 12:00:00|4264.27|4264.27|4269.35|4269.35|4273.82|4273.82|4259.06|4259.06|0
1627650000000|2021-07-30 13:00:00|4269.26|4269.26|4277.17|4277.17|4278.59|4278.59|4266.9|4266.9|0
1627653600000|2021-07-30 14:00:00|4277.02|4277.02|4273.88|4273.88|4281.74|4281.74|4271.04|4271.04|0
1627657200000|2021-07-30 15:00:00|4273.58|4273.58|4275.68|4275.68|4278.83|4278.83|4265.76|4265.76|0
1627887600000|2021-08-02 07:00:00|4290.89|4290.89|4277.72|4277.72|4292.64|4292.64|4272.92|4272.92|0
1627891200000|2021-08-02 08:00:00|4277.42|4277.42|4266.67|4266.67|4279.26|4279.26|4264.85|4264.85|0
1627894800000|2021-08-02 09:00:00|4266.73|4266.73|4268.86|4268.86|4269.8|4269.8|4263.06|4263.06|0
1627898400000|2021-08-02 10:00:00|4268.81|4268.81|4262.78|4262.78|4272.44|4272.44|4260.71|4260.71|0
1627902000000|2021-08-02 11:00:00|4262.48|4262.48|4265.04|4265.04|4271.4|4271.4|4260.45|4260.45|0
1627905600000|2021-08-02 12:00:00|4264.74|4264.74|4265.22|4265.22|4267.14|4267.14|4258.38|4258.38|0
1627909200000|2021-08-02 13:00:00|4265.52|4265.52|4248.27|4248.27|4272.28|4272.28|4247.71|4247.71|0
1627912800000|2021-08-02 14:00:00|4248.21|4248.21|4282.52|4282.52|4283.47|4283.47|4247.32|4247.32|0
1627916400000|2021-08-02 15:00:00|4282.35|4282.35|4289.52|4289.52|4292.33|4292.33|4279.99|4279.99|0
1627974000000|2021-08-03 07:00:00|4290.59|4290.59|4301.25|4301.25|4303.32|4303.32|4288.32|4288.32|0
1627977600000|2021-08-03 08:00:00|4301.21|4301.21|4311.71|4311.71|4312.14|4312.14|4297.91|4297.91|0
1627981200000|2021-08-03 09:00:00|4311.73|4311.73|4323.87|4323.87|4325.42|4325.42|4310.23|4310.23|0
1627984800000|2021-08-03 10:00:00|4323.81|4323.81|4301.67|4301.67|4328.93|4328.93|4301.63|4301.63|0
1627988400000|2021-08-03 11:00:00|4301.52|4301.52|4286.56|4286.56|4302.39|4302.39|4282.31|4282.31|0
1627992000000|2021-08-03 12:00:00|4286.26|4286.26|4285.28|4285.28|4289.85|4289.85|4278.74|4278.74|0
1627995600000|2021-08-03 13:00:00|4285.24|4285.24|4294.01|4294.01|4299.26|4299.26|4284|4284|0
1627999200000|2021-08-03 14:00:00|4293.86|4293.86|4300.18|4300.18|4300.36|4300.36|4289.98|4289.98|0
1628002800000|2021-08-03 15:00:00|4300.27|4300.27|4299.32|4299.32|4305.01|4305.01|4296.83|4296.83|0
1628060400000|2021-08-04 07:00:00|4312.51|4312.51|4300.56|4300.56|4312.75|4312.75|4297.97|4297.97|0
1628064000000|2021-08-04 08:00:00|4301.17|4301.17|4299.3|4299.3|4301.76|4301.76|4294.56|4294.56|0
1628067600000|2021-08-04 09:00:00|4299.61|4299.61|4316.04|4316.04|4316.04|4316.04|4299.58|4299.58|0
1628071200000|2021-08-04 10:00:00|4316.08|4316.08|4321.1|4321.1|4322.15|4322.15|4315.77|4315.77|0
1628074800000|2021-08-04 11:00:00|4320.62|4320.62|4312.63|4312.63|4321.94|4321.94|4312.33|4312.33|0
1628078400000|2021-08-04 12:00:00|4312.6|4312.6|4309.1|4309.1|4313.01|4313.01|4306.83|4306.83|0
1628082000000|2021-08-04 13:00:00|4309.08|4309.08|4309.78|4309.78|4314.26|4314.26|4302.56|4302.56|0
1628085600000|2021-08-04 14:00:00|4310.39|4310.39|4284.69|4284.69|4311.99|4311.99|4282.19|4282.19|0
1628089200000|2021-08-04 15:00:00|4284.99|4284.99|4280.43|4280.43|4288.36|4288.36|4280.43|4280.43|0
1628146800000|2021-08-05 07:00:00|4267.9|4267.9|4264.06|4264.06|4267.9|4267.9|4250.08|4250.08|0
1628150400000|2021-08-05 08:00:00|4264.03|4264.03|4262.74|4262.74|4268.41|4268.41|4259.74|4259.74|0
1628154000000|2021-08-05 09:00:00|4263.35|4263.35|4267.97|4267.97|4270.23|4270.23|4258.72|4258.72|0
1628157600000|2021-08-05 10:00:00|4267.66|4267.66|4260.75|4260.75|4270.57|4270.57|4259.87|4259.87|0
1628161200000|2021-08-05 11:00:00|4260.72|4260.72|4264.41|4264.41|4267.68|4267.68|4252.79|4252.79|0
1628164800000|2021-08-05 12:00:00|4264.72|4264.72|4267.46|4267.46|4270.72|4270.72|4264.27|4264.27|0
1628168400000|2021-08-05 13:00:00|4267.31|4267.31|4263.36|4263.36|4273.03|4273.03|4260.15|4260.15|0
1628172000000|2021-08-05 14:00:00|4263.31|4263.31|4254.42|4254.42|4264|4264|4251.01|4251.01|0
1628175600000|2021-08-05 15:00:00|4255.02|4255.02|4255.51|4255.51|4258.62|4258.62|4251.07|4251.07|0
1628233200000|2021-08-06 07:00:00|4248.18|4248.18|4252.51|4252.51|4255.65|4255.65|4243.94|4243.94|0
1628236800000|2021-08-06 08:00:00|4252.81|4252.81|4251.72|4251.72|4252.81|4252.81|4241.21|4241.21|0
1628240400000|2021-08-06 09:00:00|4252.02|4252.02|4256.32|4256.32|4262.37|4262.37|4251.39|4251.39|0
1628244000000|2021-08-06 10:00:00|4255.87|4255.87|4258.87|4258.87|4262.94|4262.94|4253.17|4253.17|0
1628247600000|2021-08-06 11:00:00|4259.01|4259.01|4248.62|4248.62|4259.26|4259.26|4244.68|4244.68|0
1628251200000|2021-08-06 12:00:00|4248.56|4248.56|4246.64|4246.64|4254.11|4254.11|4244.91|4244.91|0
1628254800000|2021-08-06 13:00:00|4246.69|4246.69|4252.57|4252.57|4260.01|4260.01|4246.54|4246.54|0
1628258400000|2021-08-06 14:00:00|4252.27|4252.27|4252.93|4252.93|4261.24|4261.24|4247.43|4247.43|0
1628262000000|2021-08-06 15:00:00|4253.02|4253.02|4258.25|4258.25|4259.47|4259.47|4252.49|4252.49|0
1628492400000|2021-08-09 07:00:00|4269.49|4269.49|4268.11|4268.11|4271.96|4271.96|4262.51|4262.51|0
1628496000000|2021-08-09 08:00:00|4268.02|4268.02|4260.86|4260.86|4269.69|4269.69|4257.85|4257.85|0
1628499600000|2021-08-09 09:00:00|4260.69|4260.69|4262.31|4262.31|4263.82|4263.82|4248.74|4248.74|0
1628503200000|2021-08-09 10:00:00|4262.4|4262.4|4259.48|4259.48|4266.23|4266.23|4256.21|4256.21|0
1628506800000|2021-08-09 11:00:00|4259.19|4259.19|4270.23|4270.23|4270.23|4270.23|4258.95|4258.95|0
1628510400000|2021-08-09 12:00:00|4270.08|4270.08|4278.61|4278.61|4280.08|4280.08|4268.63|4268.63|0
1628514000000|2021-08-09 13:00:00|4277.55|4277.55|4279.42|4279.42|4286.51|4286.51|4273.56|4273.56|0
1628517600000|2021-08-09 14:00:00|4279.56|4279.56|4282.39|4282.39|4289.06|4289.06|4274.72|4274.72|0
1628521200000|2021-08-09 15:00:00|4282.34|4282.34|4287.38|4287.38|4289.01|4289.01|4280.92|4280.92|0
1628578800000|2021-08-10 07:00:00|4297.32|4297.32|4290.97|4290.97|4300.08|4300.08|4286.59|4286.59|0
1628582400000|2021-08-10 08:00:00|4291.28|4291.28|4280.8|4280.8|4293.71|4293.71|4278.06|4278.06|0
1628586000000|2021-08-10 09:00:00|4280.95|4280.95|4278.18|4278.18|4281.48|4281.48|4272.35|4272.35|0
1628589600000|2021-08-10 10:00:00|4277.89|4277.89|4291.07|4291.07|4294.24|4294.24|4277.89|4277.89|0
1628593200000|2021-08-10 11:00:00|4290.96|4290.96|4286.19|4286.19|4291.88|4291.88|4282.65|4282.65|0
1628596800000|2021-08-10 12:00:00|4286.36|4286.36|4290.21|4290.21|4291.75|4291.75|4282.88|4282.88|0
1628600400000|2021-08-10 13:00:00|4289.6|4289.6|4297.31|4297.31|4302.35|4302.35|4288.9|4288.9|0
1628604000000|2021-08-10 14:00:00|4297.43|4297.43|4281.51|4281.51|4298.34|4298.34|4277.9|4277.9|0
1628607600000|2021-08-10 15:00:00|4281.81|4281.81|4283.57|4283.57|4286.03|4286.03|4277.59|4277.59|0
1628665200000|2021-08-11 07:00:00|4293.21|4293.21|4296.81|4296.81|4297.85|4297.85|4286.71|4286.71|0
1628668800000|2021-08-11 08:00:00|4296.59|4296.59|4296.77|4296.77|4302.18|4302.18|4296.19|4296.19|0
1628672400000|2021-08-11 09:00:00|4296.83|4296.83|4307.02|4307.02|4309.21|4309.21|4296.42|4296.42|0
1628676000000|2021-08-11 10:00:00|4307.07|4307.07|4311.4|4311.4|4319.64|4319.64|4307.02|4307.02|0
1628679600000|2021-08-11 11:00:00|4312|4312|4305.83|4305.83|4314.4|4314.4|4303.2|4303.2|0
1628683200000|2021-08-11 12:00:00|4304.92|4304.92|4303.13|4303.13|4307.53|4307.53|4295.3|4295.3|0
1628686800000|2021-08-11 13:00:00|4303.19|4303.19|4317.95|4317.95|4317.95|4317.95|4301.32|4301.32|0
1628690400000|2021-08-11 14:00:00|4318.06|4318.06|4307.27|4307.27|4319.12|4319.12|4304.5|4304.5|0
1628694000000|2021-08-11 15:00:00|4307.45|4307.45|4317.48|4317.48|4317.83|4317.83|4307.25|4307.25|0
1628751600000|2021-08-12 07:00:00|4316.77|4316.77|4312.25|4312.25|4322.14|4322.14|4310.35|4310.35|0
1628755200000|2021-08-12 08:00:00|4312.4|4312.4|4326.07|4326.07|4328.78|4328.78|4312.4|4312.4|0
1628758800000|2021-08-12 09:00:00|4325.46|4325.46|4321.27|4321.27|4325.75|4325.75|4308.91|4308.91|0
1628762400000|2021-08-12 10:00:00|4321.1|4321.1|4322.89|4322.89|4325.5|4325.5|4316.03|4316.03|0
1628766000000|2021-08-12 11:00:00|4322.93|4322.93|4316.6|4316.6|4328.4|4328.4|4316.6|4316.6|0
1628769600000|2021-08-12 12:00:00|4315.99|4315.99|4312.7|4312.7|4316.29|4316.29|4310.34|4310.34|0
1628773200000|2021-08-12 13:00:00|4312.87|4312.87|4302.39|4302.39|4316.68|4316.68|4298.61|4298.61|0
1628776800000|2021-08-12 14:00:00|4302.09|4302.09|4303.09|4303.09|4305.97|4305.97|4299.82|4299.82|0
1628780400000|2021-08-12 15:00:00|4303.4|4303.4|4308.07|4308.07|4311.85|4311.85|4303.28|4303.28|0
1628838000000|2021-08-13 07:00:00|4314.09|4314.09|4314.57|4314.57|4320.33|4320.33|4312.81|4312.81|0
1628841600000|2021-08-13 08:00:00|4314.63|4314.63|4318.44|4318.44|4321.79|4321.79|4310.67|4310.67|0
1628845200000|2021-08-13 09:00:00|4318.48|4318.48|4315.37|4315.37|4320.54|4320.54|4312.68|4312.68|0
1628848800000|2021-08-13 10:00:00|4315.55|4315.55|4316.79|4316.79|4318.08|4318.08|4313.03|4313.03|0
1628852400000|2021-08-13 11:00:00|4317.09|4317.09|4318.91|4318.91|4320.47|4320.47|4313.65|4313.65|0
1628856000000|2021-08-13 12:00:00|4319.22|4319.22|4321.17|4321.17|4322.63|4322.63|4314.14|4314.14|0
1628859600000|2021-08-13 13:00:00|4321.06|4321.06|4321.46|4321.46|4323.49|4323.49|4313.91|4313.91|0
1628863200000|2021-08-13 14:00:00|4321.51|4321.51|4328.24|4328.24|4330.96|4330.96|4321.51|4321.51|0
1628866800000|2021-08-13 15:00:00|4328.09|4328.09|4327.51|4327.51|4328.09|4328.09|4320.11|4320.11|0
1629097200000|2021-08-16 07:00:00|4319.68|4319.68|4299.82|4299.82|4322.93|4322.93|4299.5|4299.5|0
1629100800000|2021-08-16 08:00:00|4299.74|4299.74|4284.49|4284.49|4300.24|4300.24|4283.56|4283.56|0
1629104400000|2021-08-16 09:00:00|4284.8|4284.8|4281.51|4281.51|4285.05|4285.05|4280.33|4280.33|0
1629108000000|2021-08-16 10:00:00|4281.36|4281.36|4269.31|4269.31|4284.52|4284.52|4261.58|4261.58|0
1629111600000|2021-08-16 11:00:00|4269.27|4269.27|4265.24|4265.24|4273.13|4273.13|4260.85|4260.85|0
1629115200000|2021-08-16 12:00:00|4264.63|4264.63|4258.81|4258.81|4264.69|4264.69|4257.9|4257.9|0
1629118800000|2021-08-16 13:00:00|4259.42|4259.42|4282.03|4282.03|4283.58|4283.58|4259.21|4259.21|0
1629122400000|2021-08-16 14:00:00|4282.64|4282.64|4285.19|4285.19|4294.97|4294.97|4281.8|4281.8|0
1629126000000|2021-08-16 15:00:00|4284.89|4284.89|4294.33|4294.33|4297.75|4297.75|4284.47|4284.47|0
1629183600000|2021-08-17 07:00:00|4284.86|4284.86|4289.72|4289.72|4296.29|4296.29|4283.53|4283.53|0
1629187200000|2021-08-17 08:00:00|4289.68|4289.68|4301.35|4301.35|4302.32|4302.32|4289.24|4289.24|0
1629190800000|2021-08-17 09:00:00|4301.2|4301.2|4290.29|4290.29|4301.24|4301.24|4288|4288|0
1629194400000|2021-08-17 10:00:00|4290.14|4290.14|4292.3|4292.3|4298.65|4298.65|4287.82|4287.82|0
1629198000000|2021-08-17 11:00:00|4292.44|4292.44|4299.8|4299.8|4301.16|4301.16|4292.44|4292.44|0
1629201600000|2021-08-17 12:00:00|4299.49|4299.49|4308.21|4308.21|4309.54|4309.54|4296.15|4296.15|0
1629205200000|2021-08-17 13:00:00|4308.36|4308.36|4325.3|4325.3|4326.51|4326.51|4306.9|4306.9|0
1629208800000|2021-08-17 14:00:00|4326.21|4326.21|4326.94|4326.94|4329.21|4329.21|4318.63|4318.63|0
1629212400000|2021-08-17 15:00:00|4326.64|4326.64|4331.74|4331.74|4333.65|4333.65|4326.37|4326.37|0
1629270000000|2021-08-18 07:00:00|4345|4345|4329.46|4329.46|4346.13|4346.13|4324.73|4324.73|0
1629273600000|2021-08-18 08:00:00|4329.4|4329.4|4338.48|4338.48|4338.51|4338.51|4323.77|4323.77|0
1629277200000|2021-08-18 09:00:00|4338.46|4338.46|4335.7|4335.7|4345.59|4345.59|4335.54|4335.54|0
1629280800000|2021-08-18 10:00:00|4336|4336|4337.92|4337.92|4337.92|4337.92|4327.4|4327.4|0
1629284400000|2021-08-18 11:00:00|4337.83|4337.83|4333.11|4333.11|4342.3|4342.3|4333.11|4333.11|0
1629288000000|2021-08-18 12:00:00|4332.99|4332.99|4321.72|4321.72|4336.14|4336.14|4319.79|4319.79|0
1629291600000|2021-08-18 13:00:00|4321.87|4321.87|4314.42|4314.42|4324.12|4324.12|4313.2|4313.2|0
1629295200000|2021-08-18 14:00:00|4314.72|4314.72|4309.66|4309.66|4316.95|4316.95|4307.51|4307.51|0
1629298800000|2021-08-18 15:00:00|4309.62|4309.62|4305.53|4305.53|4310.63|4310.63|4303.33|4303.33|0
1629356400000|2021-08-19 07:00:00|4280.4|4280.4|4274.86|4274.86|4285.45|4285.45|4268.31|4268.31|0
1629360000000|2021-08-19 08:00:00|4274.92|4274.92|4262|4262|4275.03|4275.03|4254.07|4254.07|0
1629363600000|2021-08-19 09:00:00|4262.14|4262.14|4268.07|4268.07|4270.4|4270.4|4254.73|4254.73|0
1629367200000|2021-08-19 10:00:00|4268.37|4268.37|4273.34|4273.34|4275.7|4275.7|4267.08|4267.08|0
1629370800000|2021-08-19 11:00:00|4273.23|4273.23|4271.22|4271.22|4275.4|4275.4|4266.48|4266.48|0
1629374400000|2021-08-19 12:00:00|4271.36|4271.36|4268.48|4268.48|4279.67|4279.67|4267.72|4267.72|0
1629378000000|2021-08-19 13:00:00|4268.63|4268.63|4296.92|4296.92|4302.95|4302.95|4268.61|4268.61|0
1629381600000|2021-08-19 14:00:00|4297.52|4297.52|4294.34|4294.34|4303.05|4303.05|4286.4|4286.4|0
1629385200000|2021-08-19 15:00:00|4294.4|4294.4|4298.92|4298.92|4302.32|4302.32|4292.42|4292.42|0
1629442800000|2021-08-20 07:00:00|4313.84|4313.84|4300.12|4300.12|4318.2|4318.2|4294.32|4294.32|0
1629446400000|2021-08-20 08:00:00|4299.51|4299.51|4303.9|4303.9|4307.62|4307.62|4295.71|4295.71|0
1629450000000|2021-08-20 09:00:00|4303.6|4303.6|4303.86|4303.86|4309.73|4309.73|4297.98|4297.98|0
1629453600000|2021-08-20 10:00:00|4303.71|4303.71|4299.81|4299.81|4303.95|4303.95|4295.42|4295.42|0
1629457200000|2021-08-20 11:00:00|4299.86|4299.86|4314.48|4314.48|4316|4316|4297.22|4297.22|0
1629460800000|2021-08-20 12:00:00|4314.18|4314.18|4318.39|4318.39|4318.39|4318.39|4310.04|4310.04|0
1629464400000|2021-08-20 13:00:00|4318.08|4318.08|4339.47|4339.47|4339.72|4339.72|4315.07|4315.07|0
1629468000000|2021-08-20 14:00:00|4339.17|4339.17|4344.66|4344.66|4350.22|4350.22|4338.68|4338.68|0
1629471600000|2021-08-20 15:00:00|4344.8|4344.8|4339.05|4339.05|4346.29|4346.29|4336.23|4336.23|0
1629702000000|2021-08-23 07:00:00|4357.27|4357.27|4340.92|4340.92|4358.78|4358.78|4337.89|4337.89|0
1629705600000|2021-08-23 08:00:00|4340.77|4340.77|4342.98|4342.98|4346.11|4346.11|4332.14|4332.14|0
1629709200000|2021-08-23 09:00:00|4343.21|4343.21|4342.84|4342.84|4347.38|4347.38|4336.18|4336.18|0
1629712800000|2021-08-23 10:00:00|4343.07|4343.07|4356.73|4356.73|4357.63|4357.63|4343.07|4343.07|0
1629716400000|2021-08-23 11:00:00|4356.79|4356.79|4353.23|4353.23|4360.33|4360.33|4344.17|4344.17|0
1629720000000|2021-08-23 12:00:00|4352.93|4352.93|4342.06|4342.06|4353.16|4353.16|4340.87|4340.87|0
1629723600000|2021-08-23 13:00:00|4342|4342|4338.23|4338.23|4347.95|4347.95|4333.96|4333.96|0
1629727200000|2021-08-23 14:00:00|4338.4|4338.4|4343.59|4343.59|4351.39|4351.39|4338.25|4338.25|0
1629730800000|2021-08-23 15:00:00|4343.44|4343.44|4347.9|4347.9|4349.44|4349.44|4343.31|4343.31|0
1629788400000|2021-08-24 07:00:00|4348.39|4348.39|4335.49|4335.49|4348.71|4348.71|4334.93|4334.93|0
1629792000000|2021-08-24 08:00:00|4335.79|4335.79|4322.8|4322.8|4339.06|4339.06|4320.21|4320.21|0
1629795600000|2021-08-24 09:00:00|4323.1|4323.1|4308.77|4308.77|4324.39|4324.39|4308.77|4308.77|0
1629799200000|2021-08-24 10:00:00|4308.71|4308.71|4315.82|4315.82|4319.29|4319.29|4306.93|4306.93|0
1629802800000|2021-08-24 11:00:00|4315.88|4315.88|4306.47|4306.47|4317.7|4317.7|4304.53|4304.53|0
1629806400000|2021-08-24 12:00:00|4306.74|4306.74|4306.29|4306.29|4312|4312|4303.23|4303.23|0
1629810000000|2021-08-24 13:00:00|4306.25|4306.25|4295.42|4295.42|4308.28|4308.28|4294.51|4294.51|0
1629813600000|2021-08-24 14:00:00|4295.33|4295.33|4305.71|4305.71|4308.92|4308.92|4295|4295|0
1629817200000|2021-08-24 15:00:00|4305.8|4305.8|4313.08|4313.08|4315.2|4315.2|4305.57|4305.57|0
1629874800000|2021-08-25 07:00:00|4321.41|4321.41|4312.7|4312.7|4326.86|4326.86|4309.13|4309.13|0
1629878400000|2021-08-25 08:00:00|4313.31|4313.31|4297.86|4297.86|4313.31|4313.31|4291.72|4291.72|0
1629882000000|2021-08-25 09:00:00|4297.55|4297.55|4296.92|4296.92|4300.1|4300.1|4293.6|4293.6|0
1629885600000|2021-08-25 10:00:00|4296.63|4296.63|4301.6|4301.6|4303.71|4303.71|4294.12|4294.12|0
1629889200000|2021-08-25 11:00:00|4301.57|4301.57|4299.8|4299.8|4302.73|4302.73|4295.66|4295.66|0
1629892800000|2021-08-25 12:00:00|4299.49|4299.49|4299.64|4299.64|4301.87|4301.87|4297.96|4297.96|0
1629896400000|2021-08-25 13:00:00|4299.53|4299.53|4292.28|4292.28|4300.84|4300.84|4288.68|4288.68|0
1629900000000|2021-08-25 14:00:00|4292.58|4292.58|4298.28|4298.28|4298.51|4298.51|4290.29|4290.29|0
1629903600000|2021-08-25 15:00:00|4298.32|4298.32|4301.35|4301.35|4302.8|4302.8|4292.36|4292.36|0
1629961200000|2021-08-26 07:00:00|4276.9|4276.9|4293.22|4293.22|4294.75|4294.75|4273.57|4273.57|0
1629964800000|2021-08-26 08:00:00|4294.43|4294.43|4285.77|4285.77|4294.85|4294.85|4285.77|4285.77|0
1629968400000|2021-08-26 09:00:00|4286.08|4286.08|4292.93|4292.93|4296.42|4296.42|4283.79|4283.79|0
1629972000000|2021-08-26 10:00:00|4293.23|4293.23|4301.38|4301.38|4301.38|4301.38|4289.67|4289.67|0
1629975600000|2021-08-26 11:00:00|4301.43|4301.43|4295.71|4295.71|4301.75|4301.75|4293.73|4293.73|0
1629979200000|2021-08-26 12:00:00|4295.68|4295.68|4305.46|4305.46|4306.17|4306.17|4295.3|4295.3|0
1629982800000|2021-08-26 13:00:00|4306.37|4306.37|4314.88|4314.88|4323.97|4323.97|4304.37|4304.37|0
1629986400000|2021-08-26 14:00:00|4314.99|4314.99|4310.32|4310.32|4316.03|4316.03|4304.44|4304.44|0
1629990000000|2021-08-26 15:00:00|4310.02|4310.02|4320.96|4320.96|4322.05|4322.05|4310.02|4310.02|0
1630047600000|2021-08-27 07:00:00|4318.91|4318.91|4327.7|4327.7|4328.83|4328.83|4317.03|4317.03|0
1630051200000|2021-08-27 08:00:00|4328.14|4328.14|4320.89|4320.89|4330.66|4330.66|4320.82|4320.82|0
1630054800000|2021-08-27 09:00:00|4321.19|4321.19|4314.52|4314.52|4323.25|4323.25|4313.52|4313.52|0
1630058400000|2021-08-27 10:00:00|4314.4|4314.4|4308.14|4308.14|4315.19|4315.19|4307.84|4307.84|0
1630062000000|2021-08-27 11:00:00|4308.23|4308.23|4306.11|4306.11|4309.92|4309.92|4302.02|4302.02|0
1630065600000|2021-08-27 12:00:00|4305.81|4305.81|4307.77|4307.77|4310.65|4310.65|4304.18|4304.18|0
1630069200000|2021-08-27 13:00:00|4307.68|4307.68|4301.23|4301.23|4312.68|4312.68|4300.78|4300.78|0
1630072800000|2021-08-27 14:00:00|4300.03|4300.03|4309.69|4309.69|4311.07|4311.07|4297.54|4297.54|0
1630076400000|2021-08-27 15:00:00|4308.18|4308.18|4305.76|4305.76|4309.72|4309.72|4302.36|4302.36|0
1630393200000|2021-08-31 07:00:00|4301.62|4301.62|4297.19|4297.19|4306.71|4306.71|4294.75|4294.75|0
1630396800000|2021-08-31 08:00:00|4297.95|4297.95|4304.87|4304.87|4307.15|4307.15|4297.95|4297.95|0
1630400400000|2021-08-31 09:00:00|4304.72|4304.72|4299.2|4299.2|4305.13|4305.13|4295.23|4295.23|0
1630404000000|2021-08-31 10:00:00|4299.5|4299.5|4283.93|4283.93|4301.89|4301.89|4280.9|4280.9|0
1630407600000|2021-08-31 11:00:00|4284.05|4284.05|4284.93|4284.93|4289.72|4289.72|4276.08|4276.08|0
1630411200000|2021-08-31 12:00:00|4284.63|4284.63|4276.93|4276.93|4288.37|4288.37|4276.63|4276.63|0
1630414800000|2021-08-31 13:00:00|4276.82|4276.82|4285.3|4285.3|4287.13|4287.13|4276.29|4276.29|0
1630418400000|2021-08-31 14:00:00|4284.99|4284.99|4286.92|4286.92|4290.83|4290.83|4278.06|4278.06|0
1630422000000|2021-08-31 15:00:00|4287.37|4287.37|4292.48|4292.48|4295.35|4295.35|4284.88|4284.88|0
1630479600000|2021-09-01 07:00:00|4325.97|4325.97|4318.72|4318.72|4327.52|4327.52|4309.92|4309.92|0
1630483200000|2021-09-01 08:00:00|4318.63|4318.63|4322.03|4322.03|4325.35|4325.35|4315.59|4315.59|0
1630486800000|2021-09-01 09:00:00|4321.64|4321.64|4319.33|4319.33|4324.61|4324.61|4316.06|4316.06|0
1630490400000|2021-09-01 10:00:00|4318.73|4318.73|4316.32|4316.32|4322.51|4322.51|4312.48|4312.48|0
1630494000000|2021-09-01 11:00:00|4316.54|4316.54|4313.79|4313.79|4319.4|4319.4|4313.49|4313.49|0
1630497600000|2021-09-01 12:00:00|4313.93|4313.93|4305.91|4305.91|4318.39|4318.39|4305.77|4305.77|0
1630501200000|2021-09-01 13:00:00|4306.22|4306.22|4315.17|4315.17|4315.22|4315.22|4303.3|4303.3|0
1630504800000|2021-09-01 14:00:00|4315.21|4315.21|4306.45|4306.45|4318.35|4318.35|4302.96|4302.96|0
1630508400000|2021-09-01 15:00:00|4306.49|4306.49|4315.16|4315.16|4316.38|4316.38|4304.8|4304.8|0
1630566000000|2021-09-02 07:00:00|4275.27|4275.27|4255.4|4255.4|4276.58|4276.58|4250.78|4250.78|0
1630569600000|2021-09-02 08:00:00|4255.1|4255.1|4255.96|4255.96|4261.03|4261.03|4244.25|4244.25|0
1630573200000|2021-09-02 09:00:00|4256.08|4256.08|4260.16|4260.16|4261.43|4261.43|4254.82|4254.82|0
1630576800000|2021-09-02 10:00:00|4260.05|4260.05|4263.88|4263.88|4267.49|4267.49|4257|4257|0
1630580400000|2021-09-02 11:00:00|4263.58|4263.58|4263.68|4263.68|4265.99|4265.99|4261.96|4261.96|0
1630584000000|2021-09-02 12:00:00|4263.38|4263.38|4264.83|4264.83|4266.77|4266.77|4263.05|4263.05|0
1630587600000|2021-09-02 13:00:00|4264.81|4264.81|4268.79|4268.79|4279.73|4279.73|4263.83|4263.83|0
1630591200000|2021-09-02 14:00:00|4268.64|4268.64|4267.34|4267.34|4270.58|4270.58|4264.17|4264.17|0
1630594800000|2021-09-02 15:00:00|4267.65|4267.65|4270.59|4270.59|4270.73|4270.73|4263.95|4263.95|0
1630652400000|2021-09-03 07:00:00|4275.1|4275.1|4283.02|4283.02|4283.53|4283.53|4270.93|4270.93|0
1630656000000|2021-09-03 08:00:00|4282.98|4282.98|4294.5|4294.5|4295.71|4295.71|4279.26|4279.26|0
1630659600000|2021-09-03 09:00:00|4294.53|4294.53|4309.42|4309.42|4310.25|4310.25|4292.04|4292.04|0
1630663200000|2021-09-03 10:00:00|4309.11|4309.11|4301.84|4301.84|4310.85|4310.85|4300.99|4300.99|0
1630666800000|2021-09-03 11:00:00|4301.54|4301.54|4296.81|4296.81|4304.27|4304.27|4295.01|4295.01|0
1630670400000|2021-09-03 12:00:00|4296.86|4296.86|4283.56|4283.56|4299.26|4299.26|4282.9|4282.9|0
1630674000000|2021-09-03 13:00:00|4283.26|4283.26|4276.7|4276.7|4284.11|4284.11|4262.49|4262.49|0
1630677600000|2021-09-03 14:00:00|4275.86|4275.86|4282.7|4282.7|4288.86|4288.86|4269.6|4269.6|0
1630681200000|2021-09-03 15:00:00|4282.66|4282.66|4279.39|4279.39|4285.02|4285.02|4277.89|4277.89|0
1630911600000|2021-09-06 07:00:00|4284.56|4284.56|4292.41|4292.41|4299.36|4299.36|4282.41|4282.41|0
1630915200000|2021-09-06 08:00:00|4292.39|4292.39|4292.62|4292.62|4295.93|4295.93|4288.21|4288.21|0
1630918800000|2021-09-06 09:00:00|4292.47|4292.47|4293.88|4293.88|4296.82|4296.82|4288.2|4288.2|0
1630922400000|2021-09-06 10:00:00|4294.06|4294.06|4298.01|4298.01|4303.29|4303.29|4292.06|4292.06|0
1630926000000|2021-09-06 11:00:00|4298.32|4298.32|4303.15|4303.15|4308.4|4308.4|4298.32|4298.32|0
1630929600000|2021-09-06 12:00:00|4303.02|4303.02|4298.91|4298.91|4307.07|4307.07|4297.25|4297.25|0
1630933200000|2021-09-06 13:00:00|4298.62|4298.62|4297.98|4297.98|4299.31|4299.31|4289.55|4289.55|0
1630936800000|2021-09-06 14:00:00|4298.15|4298.15|4302.94|4302.94|4307.49|4307.49|4296.23|4296.23|0
1630940400000|2021-09-06 15:00:00|4303.58|4303.58|4303.23|4303.23|4306.01|4306.01|4302.06|4302.06|0
1630998000000|2021-09-07 07:00:00|4300.27|4300.27|4285.54|4285.54|4301.25|4301.25|4283.54|4283.54|0
1631001600000|2021-09-07 08:00:00|4285.83|4285.83|4290.57|4290.57|4291.87|4291.87|4282.98|4282.98|0
1631005200000|2021-09-07 09:00:00|4289.96|4289.96|4294.36|4294.36|4294.36|4294.36|4283.16|4283.16|0
1631008800000|2021-09-07 10:00:00|4294.06|4294.06|4297.9|4297.9|4298.6|4298.6|4291.24|4291.24|0
1631012400000|2021-09-07 11:00:00|4298.04|4298.04|4300.38|4300.38|4301.05|4301.05|4294.99|4294.99|0
1631016000000|2021-09-07 12:00:00|4300.41|4300.41|4300.34|4300.34|4306.83|4306.83|4297.98|4297.98|0
1631019600000|2021-09-07 13:00:00|4300.26|4300.26|4300.31|4300.31|4302.86|4302.86|4295.53|4295.53|0
1631023200000|2021-09-07 14:00:00|4300.61|4300.61|4313.74|4313.74|4314.65|4314.65|4299.83|4299.83|0
1631026800000|2021-09-07 15:00:00|4313.59|4313.59|4310.96|4310.96|4316.83|4316.83|4308.95|4308.95|0
1631084400000|2021-09-08 07:00:00|4270.33|4270.33|4269.93|4269.93|4287.88|4287.88|4268.44|4268.44|0
1631088000000|2021-09-08 08:00:00|4270.54|4270.54|4279.74|4279.74|4281.34|4281.34|4265.91|4265.91|0
1631091600000|2021-09-08 09:00:00|4279.8|4279.8|4290.81|4290.81|4291.96|4291.96|4278.55|4278.55|0
1631095200000|2021-09-08 10:00:00|4291.12|4291.12|4311.61|4311.61|4314.64|4314.64|4286.28|4286.28|0
1631098800000|2021-09-08 11:00:00|4311.32|4311.32|4309.53|4309.53|4314.53|4314.53|4304.82|4304.82|0
1631102400000|2021-09-08 12:00:00|4309.68|4309.68|4297.58|4297.58|4311.88|4311.88|4292.2|4292.2|0
1631106000000|2021-09-08 13:00:00|4298.19|4298.19|4316.59|4316.59|4319.38|4319.38|4295.88|4295.88|0
1631109600000|2021-09-08 14:00:00|4316.68|4316.68|4325.58|4325.58|4329.04|4329.04|4316.68|4316.68|0
1631113200000|2021-09-08 15:00:00|4324.88|4324.88|4322.47|4322.47|4328.2|4328.2|4321.5|4321.5|0
1631170800000|2021-09-09 07:00:00|4294.31|4294.31|4287.33|4287.33|4307.32|4307.32|4283.83|4283.83|0
1631174400000|2021-09-09 08:00:00|4287.94|4287.94|4273.11|4273.11|4292.8|4292.8|4272.59|4272.59|0
1631178000000|2021-09-09 09:00:00|4273.2|4273.2|4278.22|4278.22|4280.77|4280.77|4264.29|4264.29|0
1631181600000|2021-09-09 10:00:00|4278.31|4278.31|4266.97|4266.97|4278.88|4278.88|4265.21|4265.21|0
1631185200000|2021-09-09 11:00:00|4267.27|4267.27|4270.5|4270.5|4274.22|4274.22|4264.6|4264.6|0
1631188800000|2021-09-09 12:00:00|4270.65|4270.65|4278.26|4278.26|4280.2|4280.2|4270.3|4270.3|0
1631192400000|2021-09-09 13:00:00|4278.56|4278.56|4270.77|4270.77|4282.55|4282.55|4267.69|4267.69|0
1631196000000|2021-09-09 14:00:00|4270.92|4270.92|4271.91|4271.91|4277.26|4277.26|4268.13|4268.13|0
1631199600000|2021-09-09 15:00:00|4272.02|4272.02|4262.11|4262.11|4272.08|4272.08|4261.13|4261.13|0
1631257200000|2021-09-10 07:00:00|4257.47|4257.47|4256.15|4256.15|4265.94|4265.94|4253.22|4253.22|0
1631260800000|2021-09-10 08:00:00|4256.27|4256.27|4256.4|4256.4|4257.68|4257.68|4249.93|4249.93|0
1631264400000|2021-09-10 09:00:00|4256.55|4256.55|4258.17|4258.17|4262.05|4262.05|4256.55|4256.55|0
1631268000000|2021-09-10 10:00:00|4258.78|4258.78|4250.16|4250.16|4259.31|4259.31|4250.03|4250.03|0
1631271600000|2021-09-10 11:00:00|4249.87|4249.87|4251.58|4251.58|4255.07|4255.07|4249.06|4249.06|0
1631275200000|2021-09-10 12:00:00|4251.49|4251.49|4252.43|4252.43|4257.06|4257.06|4251.2|4251.2|0
1631278800000|2021-09-10 13:00:00|4252.48|4252.48|4245.39|4245.39|4252.87|4252.87|4242.42|4242.42|0
1631282400000|2021-09-10 14:00:00|4245.28|4245.28|4243.19|4243.19|4247.71|4247.71|4233.49|4233.49|0
1631286000000|2021-09-10 15:00:00|4243.1|4243.1|4252.64|4252.64|4254.84|4254.84|4242.2|4242.2|0
1631516400000|2021-09-13 07:00:00|4264.81|4264.81|4260.14|4260.14|4266.51|4266.51|4257.47|4257.47|0
1631520000000|2021-09-13 08:00:00|4261.05|4261.05|4270.91|4270.91|4274.47|4274.47|4261.05|4261.05|0
1631523600000|2021-09-13 09:00:00|4271.06|4271.06|4265.64|4265.64|4271.69|4271.69|4265.49|4265.49|0
1631527200000|2021-09-13 10:00:00|4265.49|4265.49|4275.01|4275.01|4275.61|4275.61|4265.49|4265.49|0
1631530800000|2021-09-13 11:00:00|4274.92|4274.92|4278.85|4278.85|4284.38|4284.38|4274.83|4274.83|0
1631534400000|2021-09-13 12:00:00|4279.15|4279.15|4282.7|4282.7|4283.46|4283.46|4274.75|4274.75|0
1631538000000|2021-09-13 13:00:00|4282.74|4282.74|4289.78|4289.78|4293.79|4293.79|4279.47|4279.47|0
1631541600000|2021-09-13 14:00:00|4289.63|4289.63|4284.17|4284.17|4293.47|4293.47|4283.77|4283.77|0
1631545200000|2021-09-13 15:00:00|4284.34|4284.34|4283.83|4283.83|4284.86|4284.86|4279.63|4279.63|0
1631602800000|2021-09-14 07:00:00|4266.94|4266.94|4296.36|4296.36|4296.36|4296.36|4264.01|4264.01|0
1631606400000|2021-09-14 08:00:00|4296.41|4296.41|4309.6|4309.6|4314.43|4314.43|4294.46|4294.46|0
1631610000000|2021-09-14 09:00:00|4309.75|4309.75|4299.59|4299.59|4311.27|4311.27|4294.19|4294.19|0
1631613600000|2021-09-14 10:00:00|4299.29|4299.29|4297.54|4297.54|4299.29|4299.29|4287.76|4287.76|0
1631617200000|2021-09-14 11:00:00|4297.84|4297.84|4301.29|4301.29|4306.22|4306.22|4296.39|4296.39|0
1631620800000|2021-09-14 12:00:00|4301.14|4301.14|4307.85|4307.85|4312.2|4312.2|4300.96|4300.96|0
1631624400000|2021-09-14 13:00:00|4307.89|4307.89|4289.42|4289.42|4308.44|4308.44|4289.35|4289.35|0
1631628000000|2021-09-14 14:00:00|4289.47|4289.47|4297.53|4297.53|4300.02|4300.02|4287.08|4287.08|0
1631631600000|2021-09-14 15:00:00|4297.62|4297.62|4297.96|4297.96|4299.77|4299.77|4292.35|4292.35|0
1631689200000|2021-09-15 07:00:00|4298.23|4298.23|4298.78|4298.78|4302.33|4302.33|4291.96|4291.96|0
1631692800000|2021-09-15 08:00:00|4298.63|4298.63|4297.52|4297.52|4303.68|4303.68|4293.43|4293.43|0
1631696400000|2021-09-15 09:00:00|4296.91|4296.91|4301.42|4301.42|4303.53|4303.53|4295.8|4295.8|0
1631700000000|2021-09-15 10:00:00|4301.12|4301.12|4291.78|4291.78|4301.12|4301.12|4291.47|4291.47|0
1631703600000|2021-09-15 11:00:00|4291.86|4291.86|4287.75|4287.75|4295.1|4295.1|4286.03|4286.03|0
1631707200000|2021-09-15 12:00:00|4288.05|4288.05|4290.78|4290.78|4295.69|4295.69|4286.49|4286.49|0
1631710800000|2021-09-15 13:00:00|4290.93|4290.93|4286.87|4286.87|4296.85|4296.85|4284.09|4284.09|0
1631714400000|2021-09-15 14:00:00|4287.17|4287.17|4280.37|4280.37|4287.28|4287.28|4278.54|4278.54|0
1631718000000|2021-09-15 15:00:00|4280.23|4280.23|4279.01|4279.01|4281.12|4281.12|4277.55|4277.55|0
1631775600000|2021-09-16 07:00:00|4274.53|4274.53|4269.25|4269.25|4275.06|4275.06|4264.04|4264.04|0
1631779200000|2021-09-16 08:00:00|4269.69|4269.69|4260.63|4260.63|4270.37|4270.37|4255.39|4255.39|0
1631782800000|2021-09-16 09:00:00|4261.54|4261.54|4268.42|4268.42|4271.64|4271.64|4258.42|4258.42|0
1631786400000|2021-09-16 10:00:00|4268.72|4268.72|4260.63|4260.63|4270.68|4270.68|4260.48|4260.48|0
1631790000000|2021-09-16 11:00:00|4260.94|4260.94|4264.33|4264.33|4269.74|4269.74|4259.91|4259.91|0
1631793600000|2021-09-16 12:00:00|4264.29|4264.29|4267.2|4267.2|4268.67|4268.67|4254.09|4254.09|0
1631797200000|2021-09-16 13:00:00|4266.59|4266.59|4258.89|4258.89|4278.99|4278.99|4258.89|4258.89|0
1631800800000|2021-09-16 14:00:00|4258.71|4258.71|4263.24|4263.24|4263.24|4263.24|4252.68|4252.68|0
1631804400000|2021-09-16 15:00:00|4263.13|4263.13|4260.88|4260.88|4266.71|4266.71|4260.66|4260.66|0
1631862000000|2021-09-17 07:00:00|4281.28|4281.28|4277.01|4277.01|4283.61|4283.61|4267.99|4267.99|0
1631865600000|2021-09-17 08:00:00|4276.89|4276.89|4276.06|4276.06|4282.37|4282.37|4269.67|4269.67|0
1631869200000|2021-09-17 09:00:00|4276.1|4276.1|4265.18|4265.18|4276.54|4276.54|4256.41|4256.41|0
1631872800000|2021-09-17 10:00:00|4265.06|4265.06|4251.42|4251.42|4265.06|4265.06|4249.17|4249.17|0
1631876400000|2021-09-17 11:00:00|4251.73|4251.73|4250.76|4250.76|4255.88|4255.88|4248.9|4248.9|0
1631880000000|2021-09-17 12:00:00|4250.78|4250.78|4259.25|4259.25|4264.26|4264.26|4249.39|4249.39|0
1631883600000|2021-09-17 13:00:00|4259.17|4259.17|4251.84|4251.84|4267.03|4267.03|4249.74|4249.74|0
1631887200000|2021-09-17 14:00:00|4251.72|4251.72|4231.33|4231.33|4253.05|4253.05|4229.77|4229.77|0
1631890800000|2021-09-17 15:00:00|4231.19|4231.19|4221.58|4221.58|4233.48|4233.48|4221.09|4221.09|0
1632121200000|2021-09-20 07:00:00|4236.76|4236.76|4240.26|4240.26|4248.19|4248.19|4233.11|4233.11|0
1632124800000|2021-09-20 08:00:00|4240.28|4240.28|4234.88|4234.88|4247.83|4247.83|4231.87|4231.87|0
1632128400000|2021-09-20 09:00:00|4234.58|4234.58|4242.35|4242.35|4244|4244|4230.02|4230.02|0
1632132000000|2021-09-20 10:00:00|4242.05|4242.05|4253.88|4253.88|4254.82|4254.82|4240.24|4240.24|0
1632135600000|2021-09-20 11:00:00|4253.92|4253.92|4251.14|4251.14|4258.94|4258.94|4244.92|4244.92|0
1632139200000|2021-09-20 12:00:00|4251.44|4251.44|4245.6|4245.6|4252.81|4252.81|4243.18|4243.18|0
1632142800000|2021-09-20 13:00:00|4245.44|4245.44|4262.63|4262.63|4264.96|4264.96|4242.47|4242.47|0
1632146400000|2021-09-20 14:00:00|4262.03|4262.03|4271.5|4271.5|4274.69|4274.69|4253.25|4253.25|0
1632150000000|2021-09-20 15:00:00|4271.46|4271.46|4268.9|4268.9|4277.02|4277.02|4264.66|4264.66|0
1632207600000|2021-09-21 07:00:00|4258.19|4258.19|4274.7|4274.7|4276.89|4276.89|4257.88|4257.88|0
1632211200000|2021-09-21 08:00:00|4275.3|4275.3|4285.44|4285.44|4286.1|4286.1|4266.71|4266.71|0
1632214800000|2021-09-21 09:00:00|4285.33|4285.33|4299.86|4299.86|4301.78|4301.78|4285.33|4285.33|0
1632218400000|2021-09-21 10:00:00|4300.46|4300.46|4295.31|4295.31|4303.3|4303.3|4295.31|4295.31|0
1632222000000|2021-09-21 11:00:00|4294.71|4294.71|4287.14|4287.14|4295.65|4295.65|4284.05|4284.05|0
1632225600000|2021-09-21 12:00:00|4287.44|4287.44|4286.39|4286.39|4291.88|4291.88|4283.22|4283.22|0
1632229200000|2021-09-21 13:00:00|4286.09|4286.09|4303.49|4303.49|4307.49|4307.49|4283.89|4283.89|0
1632232800000|2021-09-21 14:00:00|4303.73|4303.73|4292.66|4292.66|4305.94|4305.94|4289.43|4289.43|0
1632236400000|2021-09-21 15:00:00|4293.36|4293.36|4293.44|4293.44|4299.03|4299.03|4290.83|4290.83|0
1632294000000|2021-09-22 07:00:00|4308|4308|4291.09|4291.09|4310.45|4310.45|4288.93|4288.93|0
1632297600000|2021-09-22 08:00:00|4291.04|4291.04|4301.75|4301.75|4305.28|4305.28|4288.44|4288.44|0
1632301200000|2021-09-22 09:00:00|4301.84|4301.84|4319.02|4319.02|4321.99|4321.99|4299.27|4299.27|0
1632304800000|2021-09-22 10:00:00|4319.33|4319.33|4314.58|4314.58|4326.83|4326.83|4310.38|4310.38|0
1632308400000|2021-09-22 11:00:00|4314.28|4314.28|4313.44|4313.44|4318.2|4318.2|4311.92|4311.92|0
1632312000000|2021-09-22 12:00:00|4313.39|4313.39|4323.12|4323.12|4324.41|4324.41|4312.31|4312.31|0
1632315600000|2021-09-22 13:00:00|4322.82|4322.82|4321.88|4321.88|4324.39|4324.39|4315.7|4315.7|0
1632319200000|2021-09-22 14:00:00|4321.92|4321.92|4323.04|4323.04|4337.55|4337.55|4315.1|4315.1|0
1632322800000|2021-09-22 15:00:00|4322.99|4322.99|4317.82|4317.82|4326.35|4326.35|4315.01|4315.01|0
1632380400000|2021-09-23 07:00:00|4317.52|4317.52|4311.35|4311.35|4324.87|4324.87|4310.87|4310.87|0
1632384000000|2021-09-23 08:00:00|4311.26|4311.26|4315.24|4315.24|4317.61|4317.61|4308.52|4308.52|0
1632387600000|2021-09-23 09:00:00|4315.13|4315.13|4295.48|4295.48|4315.76|4315.76|4295.1|4295.1|0
1632391200000|2021-09-23 10:00:00|4295.66|4295.66|4303.97|4303.97|4309.14|4309.14|4292.48|4292.48|0
1632394800000|2021-09-23 11:00:00|4304.03|4304.03|4294.94|4294.94|4306.5|4306.5|4292.02|4292.02|0
1632398400000|2021-09-23 12:00:00|4294.34|4294.34|4298.99|4298.99|4301.66|4301.66|4290.17|4290.17|0
1632402000000|2021-09-23 13:00:00|4299.05|4299.05|4303.46|4303.46|4309.99|4309.99|4298.31|4298.31|0
1632405600000|2021-09-23 14:00:00|4304.06|4304.06|4295.84|4295.84|4307.53|4307.53|4292.78|4292.78|0
1632409200000|2021-09-23 15:00:00|4295.54|4295.54|4285.55|4285.55|4297.14|4297.14|4285.49|4285.49|0
1632466800000|2021-09-24 07:00:00|4289.59|4289.59|4290.61|4290.61|4300.51|4300.51|4286.14|4286.14|0
1632470400000|2021-09-24 08:00:00|4291.21|4291.21|4287.15|4287.15|4292.68|4292.68|4279.57|4279.57|0
1632474000000|2021-09-24 09:00:00|4287.2|4287.2|4282.8|4282.8|4291.21|4291.21|4280.28|4280.28|0
1632477600000|2021-09-24 10:00:00|4282.5|4282.5|4287.53|4287.53|4293|4293|4280.25|4280.25|0
1632481200000|2021-09-24 11:00:00|4287.83|4287.83|4286.03|4286.03|4290.95|4290.95|4285.35|4285.35|0
1632484800000|2021-09-24 12:00:00|4285.73|4285.73|4290.13|4290.13|4292.76|4292.76|4284.58|4284.58|0
1632488400000|2021-09-24 13:00:00|4290.43|4290.43|4296.19|4296.19|4296.59|4296.59|4286.17|4286.17|0
1632492000000|2021-09-24 14:00:00|4297.1|4297.1|4292.6|4292.6|4300.2|4300.2|4287.76|4287.76|0
1632495600000|2021-09-24 15:00:00|4292.3|4292.3|4287.23|4287.23|4295.65|4295.65|4286.42|4286.42|0
1632726000000|2021-09-27 07:00:00|4298.51|4298.51|4287.7|4287.7|4301.47|4301.47|4286.83|4286.83|0
1632729600000|2021-09-27 08:00:00|4287.63|4287.63|4283.29|4283.29|4293.7|4293.7|4283.29|4283.29|0
1632733200000|2021-09-27 09:00:00|4282.99|4282.99|4268.63|4268.63|4283.91|4283.91|4268.63|4268.63|0
1632736800000|2021-09-27 10:00:00|4268.54|4268.54|4258.26|4258.26|4270.33|4270.33|4255.94|4255.94|0
1632740400000|2021-09-27 11:00:00|4257.96|4257.96|4256.28|4256.28|4260.41|4260.41|4252.31|4252.31|0
1632744000000|2021-09-27 12:00:00|4256.58|4256.58|4254.3|4254.3|4263.58|4263.58|4254|4254|0
1632747600000|2021-09-27 13:00:00|4254.6|4254.6|4262.3|4262.3|4266.75|4266.75|4254.6|4254.6|0
1632751200000|2021-09-27 14:00:00|4262.88|4262.88|4259.54|4259.54|4269.25|4269.25|4257.85|4257.85|0
1632754800000|2021-09-27 15:00:00|4259.84|4259.84|4257.37|4257.37|4264.91|4264.91|4257.22|4257.22|0
1632812400000|2021-09-28 07:00:00|4264.42|4264.42|4258.25|4258.25|4264.42|4264.42|4247.47|4247.47|0
1632816000000|2021-09-28 08:00:00|4258.85|4258.85|4259.46|4259.46|4261.04|4261.04|4252.29|4252.29|0
1632819600000|2021-09-28 09:00:00|4259.42|4259.42|4250.06|4250.06|4260.66|4260.66|4248.24|4248.24|0
1632823200000|2021-09-28 10:00:00|4250.66|4250.66|4264.64|4264.64|4266.32|4266.32|4248.77|4248.77|0
1632826800000|2021-09-28 11:00:00|4264.79|4264.79|4284.35|4284.35|4285.25|4285.25|4262.5|4262.5|0
1632830400000|2021-09-28 12:00:00|4284.05|4284.05|4286.84|4286.84|4298.73|4298.73|4281.82|4281.82|0
1632834000000|2021-09-28 13:00:00|4286.69|4286.69|4278.76|4278.76|4293.86|4293.86|4271.66|4271.66|0
1632837600000|2021-09-28 14:00:00|4278.46|4278.46|4274.68|4274.68|4287.5|4287.5|4269.08|4269.08|0
1632841200000|2021-09-28 15:00:00|4274.38|4274.38|4274.27|4274.27|4277.1|4277.1|4271.92|4271.92|0
1632898800000|2021-09-29 07:00:00|4308.41|4308.41|4305.4|4305.4|4312.83|4312.83|4301.59|4301.59|0
1632902400000|2021-09-29 08:00:00|4305.42|4305.42|4304.32|4304.32|4308.47|4308.47|4298.67|4298.67|0
1632906000000|2021-09-29 09:00:00|4304.17|4304.17|4310.88|4310.88|4312.51|4312.51|4303.18|4303.18|0
1632909600000|2021-09-29 10:00:00|4311.18|4311.18|4304.37|4304.37|4311.97|4311.97|4301.31|4301.31|0
1632913200000|2021-09-29 11:00:00|4304.68|4304.68|4307.98|4307.98|4308.75|4308.75|4303.57|4303.57|0
1632916800000|2021-09-29 12:00:00|4308.04|4308.04|4301.5|4301.5|4314.6|4314.6|4298.85|4298.85|0
1632920400000|2021-09-29 13:00:00|4301.2|4301.2|4301.4|4301.4|4302.03|4302.03|4283.97|4283.97|0
1632924000000|2021-09-29 14:00:00|4301.7|4301.7|4317.68|4317.68|4318.46|4318.46|4300.87|4300.87|0
1632927600000|2021-09-29 15:00:00|4317.98|4317.98|4317.15|4317.15|4322.49|4322.49|4314.1|4314.1|0
1632985200000|2021-09-30 07:00:00|4311|4311|4304.83|4304.83|4318.9|4318.9|4301.55|4301.55|0
1632988800000|2021-09-30 08:00:00|4304.52|4304.52|4321.32|4321.32|4325.18|4325.18|4304.52|4304.52|0
1632992400000|2021-09-30 09:00:00|4322.38|4322.38|4311.59|4311.59|4333.76|4333.76|4310.82|4310.82|0
1632996000000|2021-09-30 10:00:00|4312.04|4312.04|4311.67|4311.67|4316.94|4316.94|4305.74|4305.74|0
1632999600000|2021-09-30 11:00:00|4311.37|4311.37|4311.97|4311.97|4314.32|4314.32|4308.86|4308.86|0
1633003200000|2021-09-30 12:00:00|4311.88|4311.88|4303.76|4303.76|4311.88|4311.88|4300.27|4300.27|0
1633006800000|2021-09-30 13:00:00|4303.9|4303.9|4275.5|4275.5|4304.6|4304.6|4275.5|4275.5|0
1633010400000|2021-09-30 14:00:00|4274.44|4274.44|4268.49|4268.49|4280.86|4280.86|4265.08|4265.08|0
1633014000000|2021-09-30 15:00:00|4268.4|4268.4|4277.12|4277.12|4278.24|4278.24|4267.58|4267.58|0
1633071600000|2021-10-01 07:00:00|4283.45|4283.45|4273.1|4273.1|4283.45|4283.45|4269.67|4269.67|0
1633075200000|2021-10-01 08:00:00|4273.69|4273.69|4268.85|4268.85|4274.69|4274.69|4258.49|4258.49|0
1633078800000|2021-10-01 09:00:00|4268.88|4268.88|4264.34|4264.34|4272.39|4272.39|4261.79|4261.79|0
1633082400000|2021-10-01 10:00:00|4264.49|4264.49|4254.9|4254.9|4266.52|4266.52|4254.09|4254.09|0
1633086000000|2021-10-01 11:00:00|4254.22|4254.22|4253.02|4253.02|4259.38|4259.38|4251.01|4251.01|0
1633089600000|2021-10-01 12:00:00|4253.33|4253.33|4239.98|4239.98|4259.48|4259.48|4239.98|4239.98|0
1633093200000|2021-10-01 13:00:00|4239.83|4239.83|4233.88|4233.88|4252.67|4252.67|4232.1|4232.1|0
1633096800000|2021-10-01 14:00:00|4234.77|4234.77|4223.86|4223.86|4240.73|4240.73|4219.12|4219.12|0
1633100400000|2021-10-01 15:00:00|4223.41|4223.41|4212.24|4212.24|4226.43|4226.43|4212.24|4212.24|0
1633935600000|2021-10-11 07:00:00|4158.92|4158.92|4143.45|4143.45|4162.27|4162.27|4139.54|4139.54|0
1633939200000|2021-10-11 08:00:00|4144.36|4144.36|4130.34|4130.34|4146.32|4146.32|4130.12|4130.12|0
1633942800000|2021-10-11 09:00:00|4130.04|4130.04|4137.05|4137.05|4140.78|4140.78|4123.4|4123.4|0
1633946400000|2021-10-11 10:00:00|4137.14|4137.14|4128.1|4128.1|4138.86|4138.86|4125.53|4125.53|0
1633950000000|2021-10-11 11:00:00|4127.71|4127.71|4129.54|4129.54|4134.57|4134.57|4126.23|4126.23|0
1633953600000|2021-10-11 12:00:00|4129.5|4129.5|4135.09|4135.09|4136.96|4136.96|4126.75|4126.75|0
1633957200000|2021-10-11 13:00:00|4135.01|4135.01|4142.07|4142.07|4144.55|4144.55|4133.01|4133.01|0
1633960800000|2021-10-11 14:00:00|4142.37|4142.37|4143.63|4143.63|4147.46|4147.46|4138.67|4138.67|0
1633964400000|2021-10-11 15:00:00|4143.78|4143.78|4141.82|4141.82|4146.03|4146.03|4137.69|4137.69|0
1634022000000|2021-10-12 07:00:00|4122.07|4122.07|4133.47|4133.47|4134.02|4134.02|4117.13|4117.13|0
1634025600000|2021-10-12 08:00:00|4133.55|4133.55|4133.2|4133.2|4138.48|4138.48|4126.96|4126.96|0
1634029200000|2021-10-12 09:00:00|4133.23|4133.23|4146.22|4146.22|4147.04|4147.04|4131.02|4131.02|0
1634032800000|2021-10-12 10:00:00|4147.43|4147.43|4139.36|4139.36|4148.96|4148.96|4133.3|4133.3|0
1634036400000|2021-10-12 11:00:00|4139.66|4139.66|4130.33|4130.33|4143.38|4143.38|4130.28|4130.28|0
1634040000000|2021-10-12 12:00:00|4130.41|4130.41|4138.4|4138.4|4139.83|4139.83|4129.76|4129.76|0
1634043600000|2021-10-12 13:00:00|4138.49|4138.49|4139.37|4139.37|4147.6|4147.6|4133.77|4133.77|0
1634047200000|2021-10-12 14:00:00|4139.46|4139.46|4148.35|4148.35|4152.5|4152.5|4139.37|4139.37|0
1634050800000|2021-10-12 15:00:00|4148.65|4148.65|4153.56|4153.56|4156.38|4156.38|4148.65|4148.65|0
1634108400000|2021-10-13 07:00:00|4133.18|4133.18|4127.13|4127.13|4133.55|4133.55|4119.32|4119.32|0
1634112000000|2021-10-13 08:00:00|4127.43|4127.43|4135.53|4135.53|4140.34|4140.34|4123.93|4123.93|0
1634115600000|2021-10-13 09:00:00|4135.38|4135.38|4150.74|4150.74|4154.8|4154.8|4134.32|4134.32|0
1634119200000|2021-10-13 10:00:00|4150.89|4150.89|4151.96|4151.96|4157.18|4157.18|4145.89|4145.89|0
1634122800000|2021-10-13 11:00:00|4151.81|4151.81|4155.14|4155.14|4160.84|4160.84|4150.45|4150.45|0
1634126400000|2021-10-13 12:00:00|4154.97|4154.97|4153.51|4153.51|4159.8|4159.8|4150.07|4150.07|0
1634130000000|2021-10-13 13:00:00|4153.17|4153.17|4163.2|4163.2|4167.55|4167.55|4148.53|4148.53|0
1634133600000|2021-10-13 14:00:00|4162.9|4162.9|4163.89|4163.89|4170.76|4170.76|4160.5|4160.5|0
1634137200000|2021-10-13 15:00:00|4163.94|4163.94|4162.02|4162.02|4168|4168|4160.11|4160.11|0
1634194800000|2021-10-14 07:00:00|4156.75|4156.75|4157.9|4157.9|4157.9|4157.9|4146.39|4146.39|0
1634198400000|2021-10-14 08:00:00|4157.95|4157.95|4160.63|4160.63|4169.59|4169.59|4157.45|4157.45|0
1634202000000|2021-10-14 09:00:00|4160.36|4160.36|4157.58|4157.58|4162.53|4162.53|4153.34|4153.34|0
1634205600000|2021-10-14 10:00:00|4157.89|4157.89|4163.59|4163.59|4165.04|4165.04|4156.31|4156.31|0
1634209200000|2021-10-14 11:00:00|4163.44|4163.44|4160.22|4160.22|4168.03|4168.03|4160.04|4160.04|0
1634212800000|2021-10-14 12:00:00|4160.04|4160.04|4160.27|4160.27|4163.6|4163.6|4156.32|4156.32|0
1634216400000|2021-10-14 13:00:00|4160.57|4160.57|4160.24|4160.24|4162.11|4162.11|4155.13|4155.13|0
1634220000000|2021-10-14 14:00:00|4160.54|4160.54|4159.84|4159.84|4165.04|4165.04|4154.66|4154.66|0
1634223600000|2021-10-14 15:00:00|4159.54|4159.54|4172.04|4172.04|4173.88|4173.88|4159.37|4159.37|0
1634281200000|2021-10-15 07:00:00|4159.46|4159.46|4151.66|4151.66|4163.95|4163.95|4143.76|4143.76|0
1634284800000|2021-10-15 08:00:00|4151.51|4151.51|4147.89|4147.89|4155.86|4155.86|4146.71|4146.71|0
1634288400000|2021-10-15 09:00:00|4147.81|4147.81|4130.73|4130.73|4154.5|4154.5|4128.49|4128.49|0
1634292000000|2021-10-15 10:00:00|4130.43|4130.43|4130.17|4130.17|4138.56|4138.56|4128.78|4128.78|0
1634295600000|2021-10-15 11:00:00|4130.47|4130.47|4136.27|4136.27|4139.98|4139.98|4128.13|4128.13|0
1634299200000|2021-10-15 12:00:00|4136.12|4136.12|4146.61|4146.61|4147.34|4147.34|4135.4|4135.4|0
1634302800000|2021-10-15 13:00:00|4146.59|4146.59|4170.17|4170.17|4170.17|4170.17|4137.28|4137.28|0
1634306400000|2021-10-15 14:00:00|4167.76|4167.76|4161.39|4161.39|4169.96|4169.96|4155.03|4155.03|0
1634310000000|2021-10-15 15:00:00|4161.28|4161.28|4164.52|4164.52|4167.75|4167.75|4161.03|4161.03|0
1634540400000|2021-10-18 07:00:00|4166.47|4166.47|4152.25|4152.25|4169.06|4169.06|4150.98|4150.98|0
1634544000000|2021-10-18 08:00:00|4151.95|4151.95|4151.27|4151.27|4158.29|4158.29|4147.92|4147.92|0
1634547600000|2021-10-18 09:00:00|4151.12|4151.12|4154.91|4154.91|4156.83|4156.83|4150.07|4150.07|0
1634551200000|2021-10-18 10:00:00|4154.61|4154.61|4149.05|4149.05|4159.64|4159.64|4148.21|4148.21|0
1634554800000|2021-10-18 11:00:00|4148.75|4148.75|4152.23|4152.23|4158.92|4158.92|4148.75|4148.75|0
1634558400000|2021-10-18 12:00:00|4151.93|4151.93|4148.07|4148.07|4153.91|4153.91|4146.68|4146.68|0
1634562000000|2021-10-18 13:00:00|4148.38|4148.38|4144.99|4144.99|4153.46|4153.46|4139.98|4139.98|0
1634565600000|2021-10-18 14:00:00|4145.08|4145.08|4155.73|4155.73|4156.33|4156.33|4142.4|4142.4|0
1634569200000|2021-10-18 15:00:00|4155.64|4155.64|4159.48|4159.48|4161.07|4161.07|4153.7|4153.7|0
1634626800000|2021-10-19 07:00:00|4149.64|4149.64|4143.52|4143.52|4150.92|4150.92|4141.84|4141.84|0
1634630400000|2021-10-19 08:00:00|4143.28|4143.28|4147.48|4147.48|4152.74|4152.74|4140.85|4140.85|0
1634634000000|2021-10-19 09:00:00|4147.3|4147.3|4139.25|4139.25|4148.92|4148.92|4137.86|4137.86|0
1634637600000|2021-10-19 10:00:00|4139.55|4139.55|4143.24|4143.24|4147.8|4147.8|4138.21|4138.21|0
1634641200000|2021-10-19 11:00:00|4142.64|4142.64|4140.9|4140.9|4144.42|4144.42|4137.14|4137.14|0
1634644800000|2021-10-19 12:00:00|4140.76|4140.76|4133.59|4133.59|4141.81|4141.81|4133.53|4133.53|0
1634648400000|2021-10-19 13:00:00|4133.48|4133.48|4127.75|4127.75|4136.02|4136.02|4119.96|4119.96|0
1634652000000|2021-10-19 14:00:00|4127.69|4127.69|4129.25|4129.25|4132.97|4132.97|4125.22|4125.22|0
1634655600000|2021-10-19 15:00:00|4129.1|4129.1|4132.91|4132.91|4133.03|4133.03|4126.71|4126.71|0
1634713200000|2021-10-20 07:00:00|4149.53|4149.53|4169.61|4169.61|4171.95|4171.95|4146.4|4146.4|0
1634716800000|2021-10-20 08:00:00|4169.46|4169.46|4156.22|4156.22|4169.46|4169.46|4146.38|4146.38|0
1634720400000|2021-10-20 09:00:00|4155.92|4155.92|4172.38|4172.38|4172.68|4172.68|4154.12|4154.12|0
1634724000000|2021-10-20 10:00:00|4172.44|4172.44|4167.01|4167.01|4175.31|4175.31|4163.66|4163.66|0
1634727600000|2021-10-20 11:00:00|4166.86|4166.86|4169.46|4169.46|4169.9|4169.9|4161.27|4161.27|0
1634731200000|2021-10-20 12:00:00|4169.55|4169.55|4158.3|4158.3|4171.35|4171.35|4158.2|4158.2|0
1634734800000|2021-10-20 13:00:00|4158.6|4158.6|4158.35|4158.35|4171.49|4171.49|4153.4|4153.4|0
1634738400000|2021-10-20 14:00:00|4158.26|4158.26|4150.93|4150.93|4159.86|4159.86|4147.54|4147.54|0
1634742000000|2021-10-20 15:00:00|4150.97|4150.97|4148.24|4148.24|4153.47|4153.47|4147.18|4147.18|0
1634799600000|2021-10-21 07:00:00|4171.61|4171.61|4180.83|4180.83|4184.87|4184.87|4155.14|4155.14|0
1634803200000|2021-10-21 08:00:00|4180.92|4180.92|4229.49|4229.49|4230.27|4230.27|4178.83|4178.83|0
1634806800000|2021-10-21 09:00:00|4229.19|4229.19|4232.26|4232.26|4240.84|4240.84|4229.19|4229.19|0
1634810400000|2021-10-21 10:00:00|4232.56|4232.56|4222.29|4222.29|4241.05|4241.05|4217.43|4217.43|0
1634814000000|2021-10-21 11:00:00|4222.74|4222.74|4197.22|4197.22|4225.15|4225.15|4197.05|4197.05|0
1634817600000|2021-10-21 12:00:00|4197.52|4197.52|4174.26|4174.26|4197.65|4197.65|4174.17|4174.17|0
1634821200000|2021-10-21 13:00:00|4174.43|4174.43|4175.85|4175.85|4180.35|4180.35|4168.24|4168.24|0
1634824800000|2021-10-21 14:00:00|4175.76|4175.76|4187.47|4187.47|4190.62|4190.62|4172.83|4172.83|0
1634828400000|2021-10-21 15:00:00|4187.16|4187.16|4184.08|4184.08|4191.36|4191.36|4183.94|4183.94|0
1634886000000|2021-10-22 07:00:00|4206.78|4206.78|4215.72|4215.72|4228.73|4228.73|4205.62|4205.62|0
1634889600000|2021-10-22 08:00:00|4214.82|4214.82|4202.6|4202.6|4216.35|4216.35|4201|4201|0
1634893200000|2021-10-22 09:00:00|4202.9|4202.9|4203.84|4203.84|4207.36|4207.36|4200.07|4200.07|0
1634896800000|2021-10-22 10:00:00|4203.99|4203.99|4205.15|4205.15|4206.01|4206.01|4200.41|4200.41|0
1634900400000|2021-10-22 11:00:00|4205.27|4205.27|4205.64|4205.64|4207.18|4207.18|4201.89|4201.89|0
1634904000000|2021-10-22 12:00:00|4205.66|4205.66|4203.36|4203.36|4206.79|4206.79|4201.82|4201.82|0
1634907600000|2021-10-22 13:00:00|4203.06|4203.06|4211.29|4211.29|4212|4212|4192.76|4192.76|0
1634911200000|2021-10-22 14:00:00|4211.4|4211.4|4211.06|4211.06|4215.06|4215.06|4206.13|4206.13|0
1634914800000|2021-10-22 15:00:00|4210.75|4210.75|4202.23|4202.23|4211.32|4211.32|4200.2|4200.2|0
1635145200000|2021-10-25 07:00:00|4192.97|4192.97|4199.6|4199.6|4201.16|4201.16|4187.68|4187.68|0
1635148800000|2021-10-25 08:00:00|4199.69|4199.69|4214.96|4214.96|4216.54|4216.54|4199.57|4199.57|0
1635152400000|2021-10-25 09:00:00|4214.66|4214.66|4222.3|4222.3|4227.6|4227.6|4213.46|4213.46|0
1635156000000|2021-10-25 10:00:00|4222.32|4222.32|4216.14|4216.14|4229.03|4229.03|4215.28|4215.28|0
1635159600000|2021-10-25 11:00:00|4215.84|4215.84|4217.06|4217.06|4219.29|4219.29|4211.2|4211.2|0
1635163200000|2021-10-25 12:00:00|4217.15|4217.15|4197.92|4197.92|4218.96|4218.96|4197.89|4197.89|0
1635166800000|2021-10-25 13:00:00|4197.79|4197.79|4193.21|4193.21|4200.44|4200.44|4183.66|4183.66|0
1635170400000|2021-10-25 14:00:00|4193.25|4193.25|4189.58|4189.58|4196.14|4196.14|4188.05|4188.05|0
1635174000000|2021-10-25 15:00:00|4189.64|4189.64|4197.71|4197.71|4197.71|4197.71|4188.05|4188.05|0
1635231600000|2021-10-26 07:00:00|4252.52|4252.52|4251.46|4251.46|4256.29|4256.29|4236.68|4236.68|0
1635235200000|2021-10-26 08:00:00|4251.76|4251.76|4260.31|4260.31|4263.24|4263.24|4249.95|4249.95|0
1635238800000|2021-10-26 09:00:00|4260.36|4260.36|4253.85|4253.85|4260.75|4260.75|4251.91|4251.91|0
1635242400000|2021-10-26 10:00:00|4253.55|4253.55|4242.14|4242.14|4254.72|4254.72|4241.58|4241.58|0
1635246000000|2021-10-26 11:00:00|4242.32|4242.32|4245.45|4245.45|4251.69|4251.69|4240.23|4240.23|0
1635249600000|2021-10-26 12:00:00|4245.6|4245.6|4255.99|4255.99|4255.99|4255.99|4245.6|4245.6|0
1635253200000|2021-10-26 13:00:00|4256.59|4256.59|4270.02|4270.02|4271.7|4271.7|4256.59|4256.59|0
1635256800000|2021-10-26 14:00:00|4270.17|4270.17|4259.04|4259.04|4270.8|4270.8|4252.48|4252.48|0
1635260400000|2021-10-26 15:00:00|4259.13|4259.13|4266.64|4266.64|4266.64|4266.64|4254.67|4254.67|0
1635318000000|2021-10-27 07:00:00|4273.8|4273.8|4272.07|4272.07|4280.52|4280.52|4264.52|4264.52|0
1635321600000|2021-10-27 08:00:00|4271.61|4271.61|4271.39|4271.39|4277.39|4277.39|4265.76|4265.76|0
1635325200000|2021-10-27 09:00:00|4271.48|4271.48|4253.07|4253.07|4274.37|4274.37|4252.44|4252.44|0
1635328800000|2021-10-27 10:00:00|4253.13|4253.13|4265.37|4265.37|4265.37|4265.37|4250.41|4250.41|0
1635332400000|2021-10-27 11:00:00|4265.69|4265.69|4258.95|4258.95|4270.61|4270.61|4257.56|4257.56|0
1635336000000|2021-10-27 12:00:00|4259.57|4259.57|4256.56|4256.56|4260.54|4260.54|4255.06|4255.06|0
1635339600000|2021-10-27 13:00:00|4256.59|4256.59|4252.32|4252.32|4268.36|4268.36|4251.43|4251.43|0
1635343200000|2021-10-27 14:00:00|4252.63|4252.63|4254.11|4254.11|4255.53|4255.53|4245.41|4245.41|0
1635346800000|2021-10-27 15:00:00|4253.8|4253.8|4252.95|4252.95|4258.66|4258.66|4250.2|4250.2|0
1635404400000|2021-10-28 07:00:00|4255.66|4255.66|4254.69|4254.69|4259.97|4259.97|4241.4|4241.4|0
1635408000000|2021-10-28 08:00:00|4254.57|4254.57|4261.62|4261.62|4268.31|4268.31|4251.03|4251.03|0
1635411600000|2021-10-28 09:00:00|4261.6|4261.6|4262.78|4262.78|4267.93|4267.93|4255.8|4255.8|0
1635415200000|2021-10-28 10:00:00|4262.69|4262.69|4255.46|4255.46|4268.87|4268.87|4255.33|4255.33|0
1635418800000|2021-10-28 11:00:00|4255.18|4255.18|4256.54|4256.54|4264.58|4264.58|4250.85|4250.85|0
1635422400000|2021-10-28 12:00:00|4255.6|4255.6|4265.02|4265.02|4272.23|4272.23|4254.51|4254.51|0
1635426000000|2021-10-28 13:00:00|4265.33|4265.33|4273.83|4273.83|4286.3|4286.3|4262.79|4262.79|0
1635429600000|2021-10-28 14:00:00|4274.14|4274.14|4282.45|4282.45|4288.4|4288.4|4272.91|4272.91|0
1635433200000|2021-10-28 15:00:00|4282.39|4282.39|4271.6|4271.6|4283.56|4283.56|4269.46|4269.46|0
1635490800000|2021-10-29 07:00:00|4248.94|4248.94|4241.55|4241.55|4249.43|4249.43|4233.61|4233.61|0
1635494400000|2021-10-29 08:00:00|4241.57|4241.57|4235.47|4235.47|4251.31|4251.31|4234.39|4234.39|0
1635498000000|2021-10-29 09:00:00|4235.01|4235.01|4236.53|4236.53|4245.73|4245.73|4232.56|4232.56|0
1635501600000|2021-10-29 10:00:00|4236.38|4236.38|4244.72|4244.72|4245.03|4245.03|4231.94|4231.94|0
1635505200000|2021-10-29 11:00:00|4244.53|4244.53|4247.3|4247.3|4250.25|4250.25|4240.11|4240.11|0
1635508800000|2021-10-29 12:00:00|4247.35|4247.35|4247.6|4247.6|4251.18|4251.18|4240.53|4240.53|0
1635512400000|2021-10-29 13:00:00|4248|4248|4253|4253|4257.79|4257.79|4236.16|4236.16|0
1635516000000|2021-10-29 14:00:00|4253.1|4253.1|4264.24|4264.24|4264.99|4264.99|4252.23|4252.23|0
1635519600000|2021-10-29 15:00:00|4264.18|4264.18|4279.19|4279.19|4279.19|4279.19|4261.79|4261.79|0
1635753600000|2021-11-01 08:00:00|4292.1|4292.1|4296.4|4296.4|4298.98|4298.98|4288.82|4288.82|0
1635757200000|2021-11-01 09:00:00|4296.72|4296.72|4295.91|4295.91|4303.82|4303.82|4290.75|4290.75|0
1635760800000|2021-11-01 10:00:00|4295.29|4295.29|4294.21|4294.21|4297.66|4297.66|4290.93|4290.93|0
1635764400000|2021-11-01 11:00:00|4294.19|4294.19|4277.58|4277.58|4299.09|4299.09|4276.65|4276.65|0
1635768000000|2021-11-01 12:00:00|4277.73|4277.73|4272.49|4272.49|4280.88|4280.88|4269.76|4269.76|0
1635771600000|2021-11-01 13:00:00|4272.33|4272.33|4287.95|4287.95|4291.57|4291.57|4268.37|4268.37|0
1635775200000|2021-11-01 14:00:00|4287.8|4287.8|4283.78|4283.78|4290.33|4290.33|4274.49|4274.49|0
1635778800000|2021-11-01 15:00:00|4283.94|4283.94|4296.23|4296.23|4297.49|4297.49|4282.33|4282.33|0
1635782400000|2021-11-01 16:00:00|4296.55|4296.55|4291.42|4291.42|4297.63|4297.63|4290.42|4290.42|0
1635840000000|2021-11-02 08:00:00|4290.6|4290.6|4303.25|4303.25|4305.52|4305.52|4286.37|4286.37|0
1635843600000|2021-11-02 09:00:00|4303.38|4303.38|4293.59|4293.59|4308.38|4308.38|4293.5|4293.5|0
1635847200000|2021-11-02 10:00:00|4293.74|4293.74|4292.46|4292.46|4296.9|4296.9|4284.83|4284.83|0
1635850800000|2021-11-02 11:00:00|4292.78|4292.78|4289.03|4289.03|4295.97|4295.97|4287.91|4287.91|0
1635854400000|2021-11-02 12:00:00|4289.07|4289.07|4288.51|4288.51|4297.51|4297.51|4286.87|4286.87|0
1635858000000|2021-11-02 13:00:00|4288.97|4288.97|4307.31|4307.31|4307.73|4307.73|4286.83|4286.83|0
1635861600000|2021-11-02 14:00:00|4307.22|4307.22|4323.68|4323.68|4323.83|4323.83|4302.69|4302.69|0
1635865200000|2021-11-02 15:00:00|4324.3|4324.3|4318.41|4318.41|4327.81|4327.81|4317.42|4317.42|0
1635868800000|2021-11-02 16:00:00|4318.39|4318.39|4323.75|4323.75|4325.07|4325.07|4318.37|4318.37|0
1635926400000|2021-11-03 08:00:00|4303.82|4303.82|4310.19|4310.19|4314.76|4314.76|4301.23|4301.23|0
1635930000000|2021-11-03 09:00:00|4310.29|4310.29|4296.12|4296.12|4312.46|4312.46|4290.61|4290.61|0
1635933600000|2021-11-03 10:00:00|4295.5|4295.5|4296.97|4296.97|4298.22|4298.22|4293.33|4293.33|0
1635937200000|2021-11-03 11:00:00|4296.82|4296.82|4287.05|4287.05|4301.83|4301.83|4286.74|4286.74|0
1635940800000|2021-11-03 12:00:00|4287.37|4287.37|4291.82|4291.82|4292.4|4292.4|4280.82|4280.82|0
1635944400000|2021-11-03 13:00:00|4292.14|4292.14|4282.45|4282.45|4296.65|4296.65|4282.41|4282.41|0
1635948000000|2021-11-03 14:00:00|4282.54|4282.54|4292.05|4292.05|4292.72|4292.72|4281.08|4281.08|0
1635951600000|2021-11-03 15:00:00|4292.37|4292.37|4296.29|4296.29|4296.29|4296.29|4286.24|4286.24|0
1635955200000|2021-11-03 16:00:00|4296.31|4296.31|4299.18|4299.18|4301.29|4301.29|4294.66|4294.66|0
1636012800000|2021-11-04 08:00:00|4293.34|4293.34|4284.64|4284.64|4294.18|4294.18|4283.49|4283.49|0
1636016400000|2021-11-04 09:00:00|4284.55|4284.55|4273.52|4273.52|4292.66|4292.66|4273.14|4273.14|0
1636020000000|2021-11-04 10:00:00|4273.44|4273.44|4259.9|4259.9|4273.44|4273.44|4258.26|4258.26|0
1636023600000|2021-11-04 11:00:00|4260.53|4260.53|4264.99|4264.99|4269.47|4269.47|4258.49|4258.49|0
1636027200000|2021-11-04 12:00:00|4265.04|4265.04|4278.01|4278.01|4296.58|4296.58|4264.72|4264.72|0
1636030800000|2021-11-04 13:00:00|4278.12|4278.12|4293.53|4293.53|4293.53|4293.53|4263.34|4263.34|0
1636034400000|2021-11-04 14:00:00|4293.31|4293.31|4313.49|4313.49|4318.78|4318.78|4292.8|4292.8|0
1636038000000|2021-11-04 15:00:00|4313.37|4313.37|4301.79|4301.79|4314.62|4314.62|4301.07|4301.07|0
1636041600000|2021-11-04 16:00:00|4301.63|4301.63|4303.06|4303.06|4308.87|4308.87|4298.44|4298.44|0
1636099200000|2021-11-05 08:00:00|4303.42|4303.42|4318.8|4318.8|4323.21|4323.21|4303.42|4303.42|0
1636102800000|2021-11-05 09:00:00|4319.1|4319.1|4318.14|4318.14|4324.32|4324.32|4310.44|4310.44|0
1636106400000|2021-11-05 10:00:00|4318.18|4318.18|4309.81|4309.81|4324.93|4324.93|4309.81|4309.81|0
1636110000000|2021-11-05 11:00:00|4309.83|4309.83|4310.69|4310.69|4318.67|4318.67|4305.73|4305.73|0
1636113600000|2021-11-05 12:00:00|4310.65|4310.65|4295.14|4295.14|4311.29|4311.29|4295.14|4295.14|0
1636117200000|2021-11-05 13:00:00|4294.98|4294.98|4300.15|4300.15|4308.45|4308.45|4291.09|4291.09|0
1636120800000|2021-11-05 14:00:00|4300.11|4300.11|4293.58|4293.58|4300.99|4300.99|4287.26|4287.26|0
1636124400000|2021-11-05 15:00:00|4293.27|4293.27|4277.56|4277.56|4294.82|4294.82|4272.14|4272.14|0
1636128000000|2021-11-05 16:00:00|4277.58|4277.58|4284.84|4284.84|4284.99|4284.99|4276.35|4276.35|0
1636358400000|2021-11-08 08:00:00|4277.73|4277.73|4274.39|4274.39|4282.09|4282.09|4267.55|4267.55|0
1636362000000|2021-11-08 09:00:00|4274.7|4274.7|4264.57|4264.57|4274.85|4274.85|4258.66|4258.66|0
1636365600000|2021-11-08 10:00:00|4264.55|4264.55|4264.91|4264.91|4268.36|4268.36|4261.58|4261.58|0
1636369200000|2021-11-08 11:00:00|4265.22|4265.22|4261.01|4261.01|4265.67|4265.67|4259.31|4259.31|0
1636372800000|2021-11-08 12:00:00|4260.99|4260.99|4265.65|4265.65|4267.16|4267.16|4259.1|4259.1|0
1636376400000|2021-11-08 13:00:00|4265.96|4265.96|4275.06|4275.06|4275.99|4275.99|4259.63|4259.63|0
1636380000000|2021-11-08 14:00:00|4275.37|4275.37|4265.16|4265.16|4277.56|4277.56|4260.96|4260.96|0
1636383600000|2021-11-08 15:00:00|4265.34|4265.34|4254.12|4254.12|4266.13|4266.13|4253.07|4253.07|0
1636387200000|2021-11-08 16:00:00|4254.08|4254.08|4270.87|4270.87|4273.09|4273.09|4253.63|4253.63|0
1636444800000|2021-11-09 08:00:00|4266.53|4266.53|4260.7|4260.7|4267.77|4267.77|4259.35|4259.35|0
1636448400000|2021-11-09 09:00:00|4261.01|4261.01|4256.56|4256.56|4263.45|4263.45|4249.96|4249.96|0
1636452000000|2021-11-09 10:00:00|4256.92|4256.92|4271.05|4271.05|4274.03|4274.03|4256.25|4256.25|0
1636455600000|2021-11-09 11:00:00|4271.17|4271.17|4269.11|4269.11|4271.39|4271.39|4266.27|4266.27|0
1636459200000|2021-11-09 12:00:00|4269.2|4269.2|4268.95|4268.95|4272.2|4272.2|4265.87|4265.87|0
1636462800000|2021-11-09 13:00:00|4268.64|4268.64|4288.49|4288.49|4288.49|4288.49|4266.51|4266.51|0
1636466400000|2021-11-09 14:00:00|4288.79|4288.79|4305.17|4305.17|4308.42|4308.42|4285.37|4285.37|0
1636470000000|2021-11-09 15:00:00|4304.95|4304.95|4304.81|4304.81|4311.68|4311.68|4298.86|4298.86|0
1636473600000|2021-11-09 16:00:00|4305.12|4305.12|4303.87|4303.87|4307.01|4307.01|4299.43|4299.43|0
1636531200000|2021-11-10 08:00:00|4304.64|4304.64|4309.04|4309.04|4313.79|4313.79|4301.52|4301.52|0
1636534800000|2021-11-10 09:00:00|4308.98|4308.98|4322.97|4322.97|4326.52|4326.52|4308.56|4308.56|0
1636538400000|2021-11-10 10:00:00|4323.59|4323.59|4322.11|4322.11|4336.57|4336.57|4317.56|4317.56|0
1636542000000|2021-11-10 11:00:00|4322.09|4322.09|4311.42|4311.42|4327.22|4327.22|4311.42|4311.42|0
1636545600000|2021-11-10 12:00:00|4310.48|4310.48|4325.96|4325.96|4330.58|4330.58|4305.94|4305.94|0
1636549200000|2021-11-10 13:00:00|4326.27|4326.27|4325.94|4325.94|4335.05|4335.05|4314.99|4314.99|0
1636552800000|2021-11-10 14:00:00|4326.88|4326.88|4327.19|4327.19|4332.75|4332.75|4324.56|4324.56|0
1636556400000|2021-11-10 15:00:00|4327.03|4327.03|4338.07|4338.07|4339.29|4339.29|4321.14|4321.14|0
1636560000000|2021-11-10 16:00:00|4338.39|4338.39|4335.35|4335.35|4339.62|4339.62|4335|4335|0
1636617600000|2021-11-11 08:00:00|4337.28|4337.28|4353|4353|4353.63|4353.63|4335.06|4335.06|0
1636621200000|2021-11-11 09:00:00|4353.04|4353.04|4349.05|4349.05|4357.69|4357.69|4347.59|4347.59|0
1636624800000|2021-11-11 10:00:00|4349.2|4349.2|4345.59|4345.59|4349.45|4349.45|4337.52|4337.52|0
1636628400000|2021-11-11 11:00:00|4345.28|4345.28|4349.7|4349.7|4351.89|4351.89|4341.95|4341.95|0
1636632000000|2021-11-11 12:00:00|4349.08|4349.08|4341.72|4341.72|4351.43|4351.43|4341.06|4341.06|0
1636635600000|2021-11-11 13:00:00|4341.67|4341.67|4341.98|4341.98|4345.73|4345.73|4340.24|4340.24|0
1636639200000|2021-11-11 14:00:00|4341.82|4341.82|4331.81|4331.81|4343.26|4343.26|4331.21|4331.21|0
1636642800000|2021-11-11 15:00:00|4332.12|4332.12|4338.35|4338.35|4342.11|4342.11|4330.1|4330.1|0
1636646400000|2021-11-11 16:00:00|4338.5|4338.5|4337.41|4337.41|4343.01|4343.01|4336.56|4336.56|0
1636704000000|2021-11-12 08:00:00|4338.44|4338.44|4345.09|4345.09|4351.62|4351.62|4337.22|4337.22|0
1636707600000|2021-11-12 09:00:00|4345.72|4345.72|4343.74|4343.74|4354.22|4354.22|4343.74|4343.74|0
1636711200000|2021-11-12 10:00:00|4344.06|4344.06|4350.22|4350.22|4351.39|4351.39|4341.72|4341.72|0
1636714800000|2021-11-12 11:00:00|4349.91|4349.91|4363.37|4363.37|4364.11|4364.11|4349.91|4349.91|0
1636718400000|2021-11-12 12:00:00|4363.53|4363.53|4355.64|4355.64|4365.44|4365.44|4352.33|4352.33|0
1636722000000|2021-11-12 13:00:00|4355.55|4355.55|4363.54|4363.54|4364.71|4364.71|4353.89|4353.89|0
1636725600000|2021-11-12 14:00:00|4363.7|4363.7|4353.66|4353.66|4368.32|4368.32|4349.52|4349.52|0
1636729200000|2021-11-12 15:00:00|4353.75|4353.75|4349.17|4349.17|4354.08|4354.08|4342.31|4342.31|0
1636732800000|2021-11-12 16:00:00|4349.02|4349.02|4346|4346|4352.89|4352.89|4346|4346|0
1636963200000|2021-11-15 08:00:00|4351.12|4351.12|4346.45|4346.45|4353.02|4353.02|4344.14|4344.14|0
1636966800000|2021-11-15 09:00:00|4346.55|4346.55|4315.13|4315.13|4346.62|4346.62|4314.91|4314.91|0
1636970400000|2021-11-15 10:00:00|4315.75|4315.75|4316.61|4316.61|4317.97|4317.97|4307.9|4307.9|0
1636974000000|2021-11-15 11:00:00|4315.53|4315.53|4298.76|4298.76|4317.15|4317.15|4298.4|4298.4|0
1636977600000|2021-11-15 12:00:00|4298.7|4298.7|4315.49|4315.49|4317.41|4317.41|4294.48|4294.48|0
1636981200000|2021-11-15 13:00:00|4315.18|4315.18|4326.91|4326.91|4328.78|4328.78|4313.82|4313.82|0
1636984800000|2021-11-15 14:00:00|4327.54|4327.54|4333.09|4333.09|4335.71|4335.71|4325.38|4325.38|0
1636988400000|2021-11-15 15:00:00|4333.05|4333.05|4335.85|4335.85|4344.44|4344.44|4330.42|4330.42|0
1636992000000|2021-11-15 16:00:00|4335.98|4335.98|4336.9|4336.9|4339.76|4339.76|4335.05|4335.05|0
1637049600000|2021-11-16 08:00:00|4316.76|4316.76|4295.12|4295.12|4320.49|4320.49|4294.54|4294.54|0
1637053200000|2021-11-16 09:00:00|4293.56|4293.56|4316.5|4316.5|4316.5|4316.5|4291.95|4291.95|0
1637056800000|2021-11-16 10:00:00|4316.81|4316.81|4320.9|4320.9|4321.98|4321.98|4312.43|4312.43|0
1637060400000|2021-11-16 11:00:00|4320.75|4320.75|4325.94|4325.94|4326.26|4326.26|4317.78|4317.78|0
1637064000000|2021-11-16 12:00:00|4326.06|4326.06|4320.94|4320.94|4326.85|4326.85|4320.36|4320.36|0
1637067600000|2021-11-16 13:00:00|4321.26|4321.26|4319.23|4319.23|4327.88|4327.88|4317.36|4317.36|0
1637071200000|2021-11-16 14:00:00|4319.13|4319.13|4322.64|4322.64|4327.35|4327.35|4316.26|4316.26|0
1637074800000|2021-11-16 15:00:00|4322.71|4322.71|4315.83|4315.83|4323.28|4323.28|4308.36|4308.36|0
1637078400000|2021-11-16 16:00:00|4315.99|4315.99|4313.35|4313.35|4316.07|4316.07|4309.14|4309.14|0
1637136000000|2021-11-17 08:00:00|4283.29|4283.29|4255.77|4255.77|4283.29|4283.29|4255.75|4255.75|0
1637139600000|2021-11-17 09:00:00|4255.67|4255.67|4267.49|4267.49|4271.71|4271.71|4251.09|4251.09|0
1637143200000|2021-11-17 10:00:00|4267.19|4267.19|4278.21|4278.21|4280.64|4280.64|4266.15|4266.15|0
1637146800000|2021-11-17 11:00:00|4278.27|4278.27|4272.25|4272.25|4287.83|4287.83|4271.52|4271.52|0
1637150400000|2021-11-17 12:00:00|4272.56|4272.56|4264.47|4264.47|4281.17|4281.17|4263.1|4263.1|0
1637154000000|2021-11-17 13:00:00|4264.15|4264.15|4260.97|4260.97|4265.98|4265.98|4254.8|4254.8|0
1637157600000|2021-11-17 14:00:00|4261.59|4261.59|4275.37|4275.37|4276.83|4276.83|4261.28|4261.28|0
1637161200000|2021-11-17 15:00:00|4275.22|4275.22|4269.49|4269.49|4275.61|4275.61|4268.84|4268.84|0
1637164800000|2021-11-17 16:00:00|4268.86|4268.86|4269.78|4269.78|4273.61|4273.61|4264.24|4264.24|0
1637222400000|2021-11-18 08:00:00|4266.94|4266.94|4260.82|4260.82|4270.17|4270.17|4259.76|4259.76|0
1637226000000|2021-11-18 09:00:00|4260.51|4260.51|4259.53|4259.53|4261.18|4261.18|4250.04|4250.04|0
1637229600000|2021-11-18 10:00:00|4259.37|4259.37|4267|4267|4272.15|4272.15|4252.69|4252.69|0
1637233200000|2021-11-18 11:00:00|4267.22|4267.22|4266.66|4266.66|4269.55|4269.55|4260.04|4260.04|0
1637236800000|2021-11-18 12:00:00|4266.81|4266.81|4272.74|4272.74|4274.95|4274.95|4264.98|4264.98|0
1637240400000|2021-11-18 13:00:00|4273.36|4273.36|4285.45|4285.45|4285.63|4285.63|4273.13|4273.13|0
1637244000000|2021-11-18 14:00:00|4285.75|4285.75|4277.27|4277.27|4286.61|4286.61|4270.65|4270.65|0
1637247600000|2021-11-18 15:00:00|4277.43|4277.43|4260.59|4260.59|4280.59|4280.59|4258.31|4258.31|0
1637251200000|2021-11-18 16:00:00|4260.44|4260.44|4257.92|4257.92|4264.65|4264.65|4256.13|4256.13|0
1637308800000|2021-11-19 08:00:00|4252.65|4252.65|4259.02|4259.02|4262.68|4262.68|4251.43|4251.43|0
1637312400000|2021-11-19 09:00:00|4258.9|4258.9|4259.34|4259.34|4267.98|4267.98|4255.54|4255.54|0
1637316000000|2021-11-19 10:00:00|4259.5|4259.5|4287.05|4287.05|4288.75|4288.75|4258.13|4258.13|0
1637319600000|2021-11-19 11:00:00|4286.13|4286.13|4295.97|4295.97|4300.82|4300.82|4283|4283|0
1637323200000|2021-11-19 12:00:00|4296.13|4296.13|4324.04|4324.04|4324.04|4324.04|4295.67|4295.67|0
1637326800000|2021-11-19 13:00:00|4324.14|4324.14|4328.58|4328.58|4333.48|4333.48|4319.93|4319.93|0
1637330400000|2021-11-19 14:00:00|4328.54|4328.54|4324.05|4324.05|4328.54|4328.54|4311.05|4311.05|0
1637334000000|2021-11-19 15:00:00|4324.21|4324.21|4300.75|4300.75|4326.49|4326.49|4297.97|4297.97|0
1637337600000|2021-11-19 16:00:00|4300.9|4300.9|4309.92|4309.92|4311.42|4311.42|4299.61|4299.61|0
1637568000000|2021-11-22 08:00:00|4303.79|4303.79|4324.28|4324.28|4326.54|4326.54|4303.79|4303.79|0
1637571600000|2021-11-22 09:00:00|4323.97|4323.97|4305.06|4305.06|4324.7|4324.7|4303.64|4303.64|0
1637575200000|2021-11-22 10:00:00|4305.02|4305.02|4313.02|4313.02|4317.18|4317.18|4304.92|4304.92|0
1637578800000|2021-11-22 11:00:00|4313.17|4313.17|4309.1|4309.1|4315.38|4315.38|4300.28|4300.28|0
1637582400000|2021-11-22 12:00:00|4309.04|4309.04|4305.57|4305.57|4311.43|4311.43|4301.03|4301.03|0
1637586000000|2021-11-22 13:00:00|4306.19|4306.19|4308.71|4308.71|4309.32|4309.32|4299.63|4299.63|0
1637589600000|2021-11-22 14:00:00|4308.75|4308.75|4313.59|4313.59|4316.86|4316.86|4303.11|4303.11|0
1637593200000|2021-11-22 15:00:00|4313.65|4313.65|4319.81|4319.81|4321.65|4321.65|4310.42|4310.42|0
1637596800000|2021-11-22 16:00:00|4319.86|4319.86|4315.13|4315.13|4323.59|4323.59|4313.77|4313.77|0
1637654400000|2021-11-23 08:00:00|4319.15|4319.15|4337.24|4337.24|4337.24|4337.24|4310.29|4310.29|0
1637658000000|2021-11-23 09:00:00|4337.51|4337.51|4326.77|4326.77|4339.04|4339.04|4308.82|4308.82|0
1637661600000|2021-11-23 10:00:00|4327.08|4327.08|4332.87|4332.87|4338.42|4338.42|4326.98|4326.98|0
1637665200000|2021-11-23 11:00:00|4333.18|4333.18|4329.33|4329.33|4334.96|4334.96|4325.93|4325.93|0
1637668800000|2021-11-23 12:00:00|4328.39|4328.39|4321.98|4321.98|4329.29|4329.29|4321.33|4321.33|0
1637672400000|2021-11-23 13:00:00|4321.67|4321.67|4320.59|4320.59|4326.14|4326.14|4315.43|4315.43|0
1637676000000|2021-11-23 14:00:00|4320.9|4320.9|4325.93|4325.93|4328.45|4328.45|4314.35|4314.35|0
1637679600000|2021-11-23 15:00:00|4326.24|4326.24|4328.59|4328.59|4330.34|4330.34|4319.95|4319.95|0
1637683200000|2021-11-23 16:00:00|4327.97|4327.97|4327.48|4327.48|4331.2|4331.2|4324.54|4324.54|0
1637740800000|2021-11-24 08:00:00|4319.66|4319.66|4318.98|4318.98|4324.94|4324.94|4312.04|4312.04|0
1637744400000|2021-11-24 09:00:00|4318.96|4318.96|4315.79|4315.79|4318.96|4318.96|4305.58|4305.58|0
1637748000000|2021-11-24 10:00:00|4315.7|4315.7|4310.54|4310.54|4320.22|4320.22|4309.51|4309.51|0
1637751600000|2021-11-24 11:00:00|4310.59|4310.59|4319.01|4319.01|4322.38|4322.38|4306.21|4306.21|0
1637755200000|2021-11-24 12:00:00|4319.78|4319.78|4318.59|4318.59|4322.98|4322.98|4313.22|4313.22|0
1637758800000|2021-11-24 13:00:00|4318.55|4318.55|4299.68|4299.68|4319.18|4319.18|4299.35|4299.35|0
1637762400000|2021-11-24 14:00:00|4299.59|4299.59|4308.78|4308.78|4312.46|4312.46|4298.61|4298.61|0
1637766000000|2021-11-24 15:00:00|4307.85|4307.85|4327.46|4327.46|4328.29|4328.29|4307.72|4307.72|0
1637769600000|2021-11-24 16:00:00|4327.31|4327.31|4329.71|4329.71|4333.43|4333.43|4325.16|4325.16|0
1637827200000|2021-11-25 08:00:00|4329.76|4329.76|4328.03|4328.03|4330.16|4330.16|4322.96|4322.96|0
1637830800000|2021-11-25 09:00:00|4327.94|4327.94|4328.12|4328.12|4329.96|4329.96|4322.1|4322.1|0
1637834400000|2021-11-25 10:00:00|4328.2|4328.2|4331.22|4331.22|4332.29|4332.29|4323.58|4323.58|0
1637838000000|2021-11-25 11:00:00|4331.1|4331.1|4341.7|4341.7|4342.35|4342.35|4330.55|4330.55|0
1637841600000|2021-11-25 12:00:00|4341.73|4341.73|4345.33|4345.33|4348.83|4348.83|4339.97|4339.97|0
1637845200000|2021-11-25 13:00:00|4345.65|4345.65|4349.28|4349.28|4351.83|4351.83|4344.59|4344.59|0
1637848800000|2021-11-25 14:00:00|4349.18|4349.18|4362.86|4362.86|4362.86|4362.86|4348.58|4348.58|0
1637852400000|2021-11-25 15:00:00|4362.82|4362.82|4368.09|4368.09|4369.98|4369.98|4361.15|4361.15|0
1637856000000|2021-11-25 16:00:00|4368|4368|4366.79|4366.79|4370.79|4370.79|4365.29|4365.29|0
1637913600000|2021-11-26 08:00:00|4314.92|4314.92|4301.7|4301.7|4337.91|4337.91|4297.16|4297.16|0
1637917200000|2021-11-26 09:00:00|4301.57|4301.57|4296.68|4296.68|4320.43|4320.43|4295.48|4295.48|0
1637920800000|2021-11-26 10:00:00|4296.05|4296.05|4310.69|4310.69|4319.3|4319.3|4296.05|4296.05|0
1637924400000|2021-11-26 11:00:00|4311|4311|4337.48|4337.48|4337.93|4337.93|4308.87|4308.87|0
1637928000000|2021-11-26 12:00:00|4337.57|4337.57|4338.31|4338.31|4350.85|4350.85|4336.83|4336.83|0
1637931600000|2021-11-26 13:00:00|4338.46|4338.46|4343.94|4343.94|4346.66|4346.66|4332.62|4332.62|0
1637935200000|2021-11-26 14:00:00|4343.78|4343.78|4360.61|4360.61|4362.49|4362.49|4341.09|4341.09|0
1637938800000|2021-11-26 15:00:00|4360.3|4360.3|4359.95|4359.95|4361.7|4361.7|4348.88|4348.88|0
1637942400000|2021-11-26 16:00:00|4359.64|4359.64|4352.93|4352.93|4361.69|4361.69|4350.57|4350.57|0
1638172800000|2021-11-29 08:00:00|4335.51|4335.51|4334.19|4334.19|4346.55|4346.55|4327.48|4327.48|0
1638176400000|2021-11-29 09:00:00|4334.5|4334.5|4330.21|4330.21|4337.39|4337.39|4311.56|4311.56|0
1638180000000|2021-11-29 10:00:00|4330.52|4330.52|4330.78|4330.78|4341.69|4341.69|4330.33|4330.33|0
1638183600000|2021-11-29 11:00:00|4330.94|4330.94|4329.3|4329.3|4336.67|4336.67|4321.16|4321.16|0
1638187200000|2021-11-29 12:00:00|4329.61|4329.61|4332.07|4332.07|4332.68|4332.68|4324.14|4324.14|0
1638190800000|2021-11-29 13:00:00|4331.92|4331.92|4329.16|4329.16|4339.03|4339.03|4328.79|4328.79|0
1638194400000|2021-11-29 14:00:00|4329.04|4329.04|4350.35|4350.35|4351.36|4351.36|4328.98|4328.98|0
1638198000000|2021-11-29 15:00:00|4350.29|4350.29|4332.53|4332.53|4353|4353|4331.39|4331.39|0
1638201600000|2021-11-29 16:00:00|4332.84|4332.84|4334.88|4334.88|4338.09|4338.09|4331.16|4331.16|0
1638259200000|2021-11-30 08:00:00|4301.21|4301.21|4288.24|4288.24|4309.97|4309.97|4275.09|4275.09|0
1638262800000|2021-11-30 09:00:00|4287.92|4287.92|4313.5|4313.5|4314.74|4314.74|4284.96|4284.96|0
1638266400000|2021-11-30 10:00:00|4312.87|4312.87|4314.98|4314.98|4317.43|4317.43|4304.51|4304.51|0
1638270000000|2021-11-30 11:00:00|4315.6|4315.6|4305.14|4305.14|4315.6|4315.6|4295.39|4295.39|0
1638273600000|2021-11-30 12:00:00|4305.02|4305.02|4293.47|4293.47|4308.75|4308.75|4293.16|4293.16|0
1638277200000|2021-11-30 13:00:00|4293.32|4293.32|4297.21|4297.21|4302.34|4302.34|4287.47|4287.47|0
1638280800000|2021-11-30 14:00:00|4297.12|4297.12|4298.31|4298.31|4306.58|4306.58|4286.15|4286.15|0
1638284400000|2021-11-30 15:00:00|4298.3|4298.3|4280.27|4280.27|4299.63|4299.63|4270.31|4270.31|0
1638288000000|2021-11-30 16:00:00|4279.96|4279.96|4280.26|4280.26|4298.02|4298.02|4278.29|4278.29|0
1638345600000|2021-12-01 08:00:00|4266.58|4266.58|4246.71|4246.71|4271.09|4271.09|4241.92|4241.92|0
1638349200000|2021-12-01 09:00:00|4245.33|4245.33|4252.23|4252.23|4254.15|4254.15|4233.63|4233.63|0
1638352800000|2021-12-01 10:00:00|4251.99|4251.99|4270.14|4270.14|4271.48|4271.48|4248.37|4248.37|0
1638356400000|2021-12-01 11:00:00|4270.18|4270.18|4258.35|4258.35|4272.89|4272.89|4251.64|4251.64|0
1638360000000|2021-12-01 12:00:00|4258.67|4258.67|4255.88|4255.88|4262.5|4262.5|4253.17|4253.17|0
1638363600000|2021-12-01 13:00:00|4255.94|4255.94|4267.93|4267.93|4269.55|4269.55|4250.19|4250.19|0
1638367200000|2021-12-01 14:00:00|4267.89|4267.89|4240.61|4240.61|4273.04|4273.04|4239.85|4239.85|0
1638370800000|2021-12-01 15:00:00|4240.15|4240.15|4249.06|4249.06|4254.9|4254.9|4234.18|4234.18|0
1638374400000|2021-12-01 16:00:00|4249.21|4249.21|4272.72|4272.72|4274.91|4274.91|4246.52|4246.52|0
1638432000000|2021-12-02 08:00:00|4269.62|4269.62|4269.83|4269.83|4288.89|4288.89|4261.52|4261.52|0
1638435600000|2021-12-02 09:00:00|4270.01|4270.01|4265.42|4265.42|4272.54|4272.54|4260.48|4260.48|0
1638439200000|2021-12-02 10:00:00|4265.5|4265.5|4264.35|4264.35|4267.98|4267.98|4255.95|4255.95|0
1638442800000|2021-12-02 11:00:00|4264.17|4264.17|4252.85|4252.85|4264.99|4264.99|4249.88|4249.88|0
1638446400000|2021-12-02 12:00:00|4252.96|4252.96|4265.06|4265.06|4268.74|4268.74|4252.34|4252.34|0
1638450000000|2021-12-02 13:00:00|4264.97|4264.97|4279.57|4279.57|4281.92|4281.92|4264.97|4264.97|0
1638453600000|2021-12-02 14:00:00|4279.73|4279.73|4277.68|4277.68|4294.38|4294.38|4277.29|4277.29|0
1638457200000|2021-12-02 15:00:00|4277.99|4277.99|4278.7|4278.7|4285.71|4285.71|4274.35|4274.35|0
1638460800000|2021-12-02 16:00:00|4278.38|4278.38|4271.94|4271.94|4280.64|4280.64|4269.85|4269.85|0
1638518400000|2021-12-03 08:00:00|4284.9|4284.9|4279.58|4279.58|4289.59|4289.59|4276.86|4276.86|0
1638522000000|2021-12-03 09:00:00|4280.83|4280.83|4270.82|4270.82|4281.8|4281.8|4270.82|4270.82|0
1638525600000|2021-12-03 10:00:00|4270.87|4270.87|4279.36|4279.36|4280.52|4280.52|4264.64|4264.64|0
1638529200000|2021-12-03 11:00:00|4279.45|4279.45|4284.83|4284.83|4289.67|4289.67|4279.45|4279.45|0
1638532800000|2021-12-03 12:00:00|4284.43|4284.43|4286.67|4286.67|4293.54|4293.54|4283.51|4283.51|0
1638536400000|2021-12-03 13:00:00|4286.98|4286.98|4294.1|4294.1|4296.33|4296.33|4284.47|4284.47|0
1638540000000|2021-12-03 14:00:00|4294.42|4294.42|4287.03|4287.03|4302.38|4302.38|4284.99|4284.99|0
1638543600000|2021-12-03 15:00:00|4286.72|4286.72|4280.6|4280.6|4295.46|4295.46|4280.26|4280.26|0
1638547200000|2021-12-03 16:00:00|4280.2|4280.2|4277.04|4277.04|4281.57|4281.57|4275.36|4275.36|0
1638777600000|2021-12-06 08:00:00|4301.64|4301.64|4297.63|4297.63|4305.25|4305.25|4292.7|4292.7|0
1638781200000|2021-12-06 09:00:00|4297.94|4297.94|4283.04|4283.04|4301.95|4301.95|4282.62|4282.62|0
1638784800000|2021-12-06 10:00:00|4283.2|4283.2|4276.83|4276.83|4288.92|4288.92|4276.52|4276.52|0
1638788400000|2021-12-06 11:00:00|4277.14|4277.14|4279.83|4279.83|4287.3|4287.3|4277.14|4277.14|0
1638792000000|2021-12-06 12:00:00|4280.45|4280.45|4279.44|4279.44|4288.04|4288.04|4279.3|4279.3|0
1638795600000|2021-12-06 13:00:00|4279.55|4279.55|4285.76|4285.76|4292.62|4292.62|4279.55|4279.55|0
1638799200000|2021-12-06 14:00:00|4285.45|4285.45|4294.56|4294.56|4300.94|4300.94|4284|4284|0
1638802800000|2021-12-06 15:00:00|4294.5|4294.5|4310.6|4310.6|4311.5|4311.5|4294.5|4294.5|0
1638806400000|2021-12-06 16:00:00|4310.56|4310.56|4317.17|4317.17|4318.61|4318.61|4306.87|4306.87|0
1638864000000|2021-12-07 08:00:00|4320.52|4320.52|4338.5|4338.5|4346.8|4346.8|4318.6|4318.6|0
1638867600000|2021-12-07 09:00:00|4339.12|4339.12|4341.12|4341.12|4343.38|4343.38|4333.39|4333.39|0
1638871200000|2021-12-07 10:00:00|4341.04|4341.04|4330.82|4330.82|4344.72|4344.72|4330.24|4330.24|0
1638874800000|2021-12-07 11:00:00|4330.94|4330.94|4327.66|4327.66|4331.25|4331.25|4325.8|4325.8|0
1638777600000|2021-12-06 08:00:00|4301.64|4301.64|4297.63|4297.63|4305.25|4305.25|4292.7|4292.7|0
1638781200000|2021-12-06 09:00:00|4297.94|4297.94|4283.04|4283.04|4301.95|4301.95|4282.62|4282.62|0
1638784800000|2021-12-06 10:00:00|4283.2|4283.2|4276.83|4276.83|4288.92|4288.92|4276.52|4276.52|0
1638788400000|2021-12-06 11:00:00|4277.14|4277.14|4279.83|4279.83|4287.3|4287.3|4277.14|4277.14|0
1638792000000|2021-12-06 12:00:00|4280.45|4280.45|4279.44|4279.44|4288.04|4288.04|4279.3|4279.3|0
1638795600000|2021-12-06 13:00:00|4279.55|4279.55|4285.76|4285.76|4292.62|4292.62|4279.55|4279.55|0
1638799200000|2021-12-06 14:00:00|4285.45|4285.45|4294.56|4294.56|4300.94|4300.94|4284|4284|0
1638802800000|2021-12-06 15:00:00|4294.5|4294.5|4310.6|4310.6|4311.5|4311.5|4294.5|4294.5|0
1638806400000|2021-12-06 16:00:00|4310.56|4310.56|4317.17|4317.17|4318.61|4318.61|4306.87|4306.87|0
1638864000000|2021-12-07 08:00:00|4320.52|4320.52|4338.5|4338.5|4346.8|4346.8|4318.6|4318.6|0
1638867600000|2021-12-07 09:00:00|4339.12|4339.12|4341.12|4341.12|4343.38|4343.38|4333.39|4333.39|0
1638871200000|2021-12-07 10:00:00|4341.04|4341.04|4330.82|4330.82|4344.72|4344.72|4330.24|4330.24|0
1638874800000|2021-12-07 11:00:00|4330.94|4330.94|4327.66|4327.66|4331.25|4331.25|4325.8|4325.8|0
1638878400000|2021-12-07 12:00:00|4320.24|4320.24|4311.65|4311.65|4320.24|4320.24|4310.31|4310.31|0
1638882000000|2021-12-07 13:00:00|4311.96|4311.96|4309.47|4309.47|4319.46|4319.46|4309.47|4309.47|0
1638885600000|2021-12-07 14:00:00|4309.51|4309.51|4326.2|4326.2|4326.2|4326.2|4298.68|4298.68|0
1638889200000|2021-12-07 15:00:00|4325.9|4325.9|4325.7|4325.7|4326.21|4326.21|4310.03|4310.03|0
1638892800000|2021-12-07 16:00:00|4325.07|4325.07|4333.6|4333.6|4333.92|4333.92|4323.06|4323.06|0
1638950400000|2021-12-08 08:00:00|4350.36|4350.36|4360.25|4360.25|4364.64|4364.64|4350.32|4350.32|0
1638954000000|2021-12-08 09:00:00|4360.4|4360.4|4354.84|4354.84|4362.88|4362.88|4353.63|4353.63|0
1638957600000|2021-12-08 10:00:00|4354.99|4354.99|4370.01|4370.01|4377.51|4377.51|4352.1|4352.1|0
1638961200000|2021-12-08 11:00:00|4369.7|4369.7|4352.03|4352.03|4376.02|4376.02|4350.99|4350.99|0
1638964800000|2021-12-08 12:00:00|4352.34|4352.34|4350.67|4350.67|4360.37|4360.37|4347.84|4347.84|0
1638968400000|2021-12-08 13:00:00|4350.4|4350.4|4356.69|4356.69|4357.23|4357.23|4348.04|4348.04|0
1638972000000|2021-12-08 14:00:00|4356.38|4356.38|4356.69|4356.69|4364.44|4364.44|4351.54|4351.54|0
1638975600000|2021-12-08 15:00:00|4356.52|4356.52|4347.19|4347.19|4361.65|4361.65|4344.89|4344.89|0
1638979200000|2021-12-08 16:00:00|4346.88|4346.88|4333.57|4333.57|4348.38|4348.38|4332.14|4332.14|0
1639036800000|2021-12-09 08:00:00|4358.01|4358.01|4360.16|4360.16|4369.27|4369.27|4358.01|4358.01|0
1639040400000|2021-12-09 09:00:00|4360.47|4360.47|4350.32|4350.32|4361.58|4361.58|4347.64|4347.64|0
1639044000000|2021-12-09 10:00:00|4350.38|4350.38|4347.27|4347.27|4351.63|4351.63|4343.2|4343.2|0
1639047600000|2021-12-09 11:00:00|4347.12|4347.12|4344.34|4344.34|4354.34|4354.34|4343.32|4343.32|0
1639051200000|2021-12-09 12:00:00|4344.45|4344.45|4339.27|4339.27|4346.55|4346.55|4335.25|4335.25|0
1639054800000|2021-12-09 13:00:00|4338.96|4338.96|4345.72|4345.72|4348.42|4348.42|4338.71|4338.71|0
1639058400000|2021-12-09 14:00:00|4346.03|4346.03|4343.88|4343.88|4348.36|4348.36|4337.46|4337.46|0
1639062000000|2021-12-09 15:00:00|4343.1|4343.1|4352.62|4352.62|4353.09|4353.09|4341.27|4341.27|0
1639065600000|2021-12-09 16:00:00|4352|4352|4349.91|4349.91|4356.11|4356.11|4346.1|4346.1|0
1639123200000|2021-12-10 08:00:00|4353.96|4353.96|4362.33|4362.33|4364.58|4364.58|4352.04|4352.04|0
1639126800000|2021-12-10 09:00:00|4361.71|4361.71|4360.02|4360.02|4363.22|4363.22|4353.54|4353.54|0
1639130400000|2021-12-10 10:00:00|4360.11|4360.11|4366.17|4366.17|4369.51|4369.51|4359.49|4359.49|0
1639134000000|2021-12-10 11:00:00|4366.02|4366.02|4367.04|4367.04|4368.3|4368.3|4359.52|4359.52|0
1639137600000|2021-12-10 12:00:00|4366.92|4366.92|4362.23|4362.23|4369.83|4369.83|4359.22|4359.22|0
1639141200000|2021-12-10 13:00:00|4362.39|4362.39|4365.16|4365.16|4366.39|4366.39|4352|4352|0
1639144800000|2021-12-10 14:00:00|4365.78|4365.78|4372.41|4372.41|4376.34|4376.34|4363.48|4363.48|0
1639148400000|2021-12-10 15:00:00|4371.79|4371.79|4363.91|4363.91|4373.03|4373.03|4358.5|4358.5|0
1639152000000|2021-12-10 16:00:00|4364|4364|4371.49|4371.49|4372.68|4372.68|4361.14|4361.14|0
1639382400000|2021-12-13 08:00:00|4346.8|4346.8|4359.43|4359.43|4360.26|4360.26|4344.54|4344.54|0
1639386000000|2021-12-13 09:00:00|4359.34|4359.34|4352.45|4352.45|4361.31|4361.31|4349.09|4349.09|0
1639389600000|2021-12-13 10:00:00|4352.6|4352.6|4345.76|4345.76|4353.09|4353.09|4343.41|4343.41|0
1639393200000|2021-12-13 11:00:00|4345.72|4345.72|4349.9|4349.9|4355.85|4355.85|4345.19|4345.19|0
1639396800000|2021-12-13 12:00:00|4350.21|4350.21|4361.98|4361.98|4361.98|4361.98|4348.55|4348.55|0
1639400400000|2021-12-13 13:00:00|4361.96|4361.96|4365.53|4365.53|4368.44|4368.44|4360.66|4360.66|0
1639404000000|2021-12-13 14:00:00|4365.68|4365.68|4344.03|4344.03|4367.59|4367.59|4343.28|4343.28|0
1639407600000|2021-12-13 15:00:00|4344.8|4344.8|4362.51|4362.51|4362.51|4362.51|4340.14|4340.14|0
1639411200000|2021-12-13 16:00:00|4362.36|4362.36|4370.41|4370.41|4371.07|4371.07|4361.34|4361.34|0
1639468800000|2021-12-14 08:00:00|4392.84|4392.84|4383.67|4383.67|4392.84|4392.84|4376.19|4376.19|0
1639472400000|2021-12-14 09:00:00|4383.08|4383.08|4390.99|4390.99|4395.98|4395.98|4382.05|4382.05|0
1639476000000|2021-12-14 10:00:00|4390.91|4390.91|4391.45|4391.45|4393.94|4393.94|4385.94|4385.94|0
1639479600000|2021-12-14 11:00:00|4391.14|4391.14|4393.17|4393.17|4397.99|4397.99|4390.25|4390.25|0
1639483200000|2021-12-14 12:00:00|4393.49|4393.49|4394.48|4394.48|4394.6|4394.6|4388.88|4388.88|0
1639486800000|2021-12-14 13:00:00|4394.54|4394.54|4394.78|4394.78|4398.83|4398.83|4392.49|4392.49|0
1639490400000|2021-12-14 14:00:00|4394.16|4394.16|4386.74|4386.74|4395.13|4395.13|4380.04|4380.04|0
1639494000000|2021-12-14 15:00:00|4386.68|4386.68|4378.84|4378.84|4392.26|4392.26|4376.25|4376.25|0
1639497600000|2021-12-14 16:00:00|4378.53|4378.53|4386.98|4386.98|4387.89|4387.89|4378.21|4378.21|0
1639555200000|2021-12-15 08:00:00|4367.16|4367.16|4356.83|4356.83|4368.96|4368.96|4354.59|4354.59|0
1639558800000|2021-12-15 09:00:00|4356.77|4356.77|4353.57|4353.57|4361.08|4361.08|4350.53|4350.53|0
1639562400000|2021-12-15 10:00:00|4353.63|4353.63|4341.38|4341.38|4355.02|4355.02|4340.53|4340.53|0
1639566000000|2021-12-15 11:00:00|4341.53|4341.53|4347.14|4347.14|4352.34|4352.34|4341.22|4341.22|0
1639569600000|2021-12-15 12:00:00|4347.19|4347.19|4343.75|4343.75|4349.24|4349.24|4340.21|4340.21|0
1639573200000|2021-12-15 13:00:00|4343.44|4343.44|4336.18|4336.18|4344.63|4344.63|4334.76|4334.76|0
1639576800000|2021-12-15 14:00:00|4336.49|4336.49|4336.15|4336.15|4339.8|4339.8|4329.43|4329.43|0
1639580400000|2021-12-15 15:00:00|4336|4336|4341.47|4341.47|4344.19|4344.19|4332.12|4332.12|0
1639584000000|2021-12-15 16:00:00|4341.42|4341.42|4338.14|4338.14|4342.36|4342.36|4335.31|4335.31|0
1639641600000|2021-12-16 08:00:00|4334.39|4334.39|4350.61|4350.61|4350.61|4350.61|4320.48|4320.48|0
1639645200000|2021-12-16 09:00:00|4350.55|4350.55|4336.47|4336.47|4350.99|4350.99|4335.5|4335.5|0
1639648800000|2021-12-16 10:00:00|4336.38|4336.38|4359.38|4359.38|4359.88|4359.88|4333.53|4333.53|0
1639652400000|2021-12-16 11:00:00|4359.53|4359.53|4368.91|4368.91|4372.06|4372.06|4357.83|4357.83|0
1639656000000|2021-12-16 12:00:00|4368.29|4368.29|4347.37|4347.37|4368.29|4368.29|4336.08|4336.08|0
1639659600000|2021-12-16 13:00:00|4347.06|4347.06|4346.66|4346.66|4348.15|4348.15|4342.51|4342.51|0
1639663200000|2021-12-16 14:00:00|4345.97|4345.97|4348.98|4348.98|4357.01|4357.01|4337.99|4337.99|0
1639666800000|2021-12-16 15:00:00|4348.67|4348.67|4362.03|4362.03|4363.53|4363.53|4348.36|4348.36|0
1639670400000|2021-12-16 16:00:00|4362.34|4362.34|4361.59|4361.59|4368.98|4368.98|4359.48|4359.48|0
1639728000000|2021-12-17 08:00:00|4372.08|4372.08|4379.84|4379.84|4380.99|4380.99|4372.08|4372.08|0
1639731600000|2021-12-17 09:00:00|4379.21|4379.21|4372.47|4372.47|4379.4|4379.4|4361.56|4361.56|0
1639735200000|2021-12-17 10:00:00|4372.78|4372.78|4380.27|4380.27|4383.29|4383.29|4364.23|4364.23|0
1639738800000|2021-12-17 11:00:00|4381.48|4381.48|4378.28|4378.28|4381.48|4381.48|4372.95|4372.95|0
1639742400000|2021-12-17 12:00:00|4378.33|4378.33|4369.8|4369.8|4379.12|4379.12|4369.45|4369.45|0
1639746000000|2021-12-17 13:00:00|4369.71|4369.71|4374.22|4374.22|4378.13|4378.13|4364.11|4364.11|0
1639749600000|2021-12-17 14:00:00|4374.52|4374.52|4361.38|4361.38|4377.14|4377.14|4356.61|4356.61|0
1639753200000|2021-12-17 15:00:00|4361.69|4361.69|4368.69|4368.69|4370.29|4370.29|4356.36|4356.36|0
1639756800000|2021-12-17 16:00:00|4368.38|4368.38|4367.36|4367.36|4371.74|4371.74|4365.92|4365.92|0
1639987200000|2021-12-20 08:00:00|4337.1|4337.1|4336.66|4336.66|4340.65|4340.65|4321.15|4321.15|0
1639990800000|2021-12-20 09:00:00|4335.73|4335.73|4354.82|4354.82|4355.25|4355.25|4318.65|4318.65|0
1639994400000|2021-12-20 10:00:00|4354.56|4354.56|4368.23|4368.23|4368.23|4368.23|4353.87|4353.87|0
1639998000000|2021-12-20 11:00:00|4368.54|4368.54|4357.37|4357.37|4369.5|4369.5|4353.15|4353.15|0
1640001600000|2021-12-20 12:00:00|4357.35|4357.35|4356.44|4356.44|4360.75|4360.75|4351.22|4351.22|0
1640005200000|2021-12-20 13:00:00|4356.45|4356.45|4363.57|4363.57|4367.56|4367.56|4352.36|4352.36|0
1640008800000|2021-12-20 14:00:00|4363.88|4363.88|4374.92|4374.92|4375.36|4375.36|4356.66|4356.66|0
1640012400000|2021-12-20 15:00:00|4374.83|4374.83|4367.71|4367.71|4375.93|4375.93|4354.67|4354.67|0
1640016000000|2021-12-20 16:00:00|4367.55|4367.55|4373.91|4373.91|4375.75|4375.75|4366.29|4366.29|0
1640073600000|2021-12-21 08:00:00|4373.61|4373.61|4372.33|4372.33|4373.67|4373.67|4354.54|4354.54|0
1640077200000|2021-12-21 09:00:00|4372.23|4372.23|4350.47|4350.47|4375.7|4375.7|4350.47|4350.47|0
1640080800000|2021-12-21 10:00:00|4350.81|4350.81|4343.65|4343.65|4359.72|4359.72|4341.47|4341.47|0
1640084400000|2021-12-21 11:00:00|4344.28|4344.28|4354.26|4354.26|4356.4|4356.4|4339.46|4339.46|0
1640088000000|2021-12-21 12:00:00|4353.95|4353.95|4346.94|4346.94|4355.04|4355.04|4345.56|4345.56|0
1640091600000|2021-12-21 13:00:00|4346.79|4346.79|4341.18|4341.18|4349.48|4349.48|4340.51|4340.51|0
1640095200000|2021-12-21 14:00:00|4341.29|4341.29|4336.04|4336.04|4341.99|4341.99|4332.74|4332.74|0
1640098800000|2021-12-21 15:00:00|4336.67|4336.67|4339.33|4339.33|4344.94|4344.94|4332.52|4332.52|0
1640102400000|2021-12-21 16:00:00|4339.48|4339.48|4341.82|4341.82|4343.78|4343.78|4337.51|4337.51|0
1640160000000|2021-12-22 08:00:00|4317.19|4317.19|4319.31|4319.31|4323.27|4323.27|4315.62|4315.62|0
1640163600000|2021-12-22 09:00:00|4319.62|4319.62|4314.52|4314.52|4320.33|4320.33|4313.3|4313.3|0
1640167200000|2021-12-22 10:00:00|4314.6|4314.6|4312.05|4312.05|4318.68|4318.68|4308.88|4308.88|0
1640170800000|2021-12-22 11:00:00|4311.75|4311.75|4316.22|4316.22|4316.22|4316.22|4310.58|4310.58|0
1640174400000|2021-12-22 12:00:00|4316.84|4316.84|4316.62|4316.62|4317.86|4317.86|4314.21|4314.21|0
1640178000000|2021-12-22 13:00:00|4316.6|4316.6|4308.13|4308.13|4316.65|4316.65|4304.88|4304.88|0
1640181600000|2021-12-22 14:00:00|4307.82|4307.82|4307.01|4307.01|4319.67|4319.67|4304.8|4304.8|0
1640185200000|2021-12-22 15:00:00|4306.7|4306.7|4326.86|4326.86|4327.48|4327.48|4303.81|4303.81|0
1640188800000|2021-12-22 16:00:00|4326.9|4326.9|4331.05|4331.05|4332.87|4332.87|4325.83|4325.83|0
1640246400000|2021-12-23 08:00:00|4328.38|4328.38|4329.3|4329.3|4333.25|4333.25|4319.83|4319.83|0
1640250000000|2021-12-23 09:00:00|4328.99|4328.99|4334.65|4334.65|4336.39|4336.39|4326.5|4326.5|0
1640253600000|2021-12-23 10:00:00|4334.96|4334.96|4338.66|4338.66|4340.47|4340.47|4330.47|4330.47|0
1640257200000|2021-12-23 11:00:00|4338.97|4338.97|4332.98|4332.98|4338.97|4338.97|4332.51|4332.51|0
1640260800000|2021-12-23 12:00:00|4333.29|4333.29|4333.36|4333.36|4333.57|4333.57|4326.87|4326.87|0
1640264400000|2021-12-23 13:00:00|4333.21|4333.21|4339.26|4339.26|4339.57|4339.57|4331.02|4331.02|0
1640268000000|2021-12-23 14:00:00|4339.57|4339.57|4349.82|4349.82|4351.78|4351.78|4338.95|4338.95|0
1640271600000|2021-12-23 15:00:00|4350.14|4350.14|4354.99|4354.99|4354.99|4354.99|4348.29|4348.29|0
1640275200000|2021-12-23 16:00:00|4355|4355|4359.94|4359.94|4361.49|4361.49|4354.38|4354.38|0
1640332800000|2021-12-24 08:00:00|4355.35|4355.35|4360.43|4360.43|4360.43|4360.43|4354.79|4354.79|0
1640336400000|2021-12-24 09:00:00|4360.52|4360.52|4367.84|4367.84|4368.5|4368.5|4360.46|4360.46|0
1640340000000|2021-12-24 10:00:00|4367.69|4367.69|4368.65|4368.65|4369.49|4369.49|4367.53|4367.53|0
1639382400000|2021-12-13 08:00:00|4346.8|4346.8|4359.43|4359.43|4360.26|4360.26|4344.54|4344.54|0
1639386000000|2021-12-13 09:00:00|4359.34|4359.34|4352.45|4352.45|4361.31|4361.31|4349.09|4349.09|0
1639389600000|2021-12-13 10:00:00|4352.6|4352.6|4345.76|4345.76|4353.09|4353.09|4343.41|4343.41|0
1639393200000|2021-12-13 11:00:00|4345.72|4345.72|4349.9|4349.9|4355.85|4355.85|4345.19|4345.19|0
1639396800000|2021-12-13 12:00:00|4350.21|4350.21|4361.98|4361.98|4361.98|4361.98|4348.55|4348.55|0
1639400400000|2021-12-13 13:00:00|4361.96|4361.96|4365.53|4365.53|4368.44|4368.44|4360.66|4360.66|0
1639404000000|2021-12-13 14:00:00|4365.68|4365.68|4344.03|4344.03|4367.59|4367.59|4343.28|4343.28|0
1639407600000|2021-12-13 15:00:00|4344.8|4344.8|4362.51|4362.51|4362.51|4362.51|4340.14|4340.14|0
1639411200000|2021-12-13 16:00:00|4362.36|4362.36|4370.41|4370.41|4371.07|4371.07|4361.34|4361.34|0
1639468800000|2021-12-14 08:00:00|4392.84|4392.84|4383.67|4383.67|4392.84|4392.84|4376.19|4376.19|0
1639472400000|2021-12-14 09:00:00|4383.08|4383.08|4390.99|4390.99|4395.98|4395.98|4382.05|4382.05|0
1639476000000|2021-12-14 10:00:00|4390.91|4390.91|4391.45|4391.45|4393.94|4393.94|4385.94|4385.94|0
1639479600000|2021-12-14 11:00:00|4391.14|4391.14|4393.17|4393.17|4397.99|4397.99|4390.25|4390.25|0
1639483200000|2021-12-14 12:00:00|4393.49|4393.49|4394.48|4394.48|4394.6|4394.6|4388.88|4388.88|0
1639486800000|2021-12-14 13:00:00|4394.54|4394.54|4394.78|4394.78|4398.83|4398.83|4392.49|4392.49|0
1639490400000|2021-12-14 14:00:00|4394.16|4394.16|4386.74|4386.74|4395.13|4395.13|4380.04|4380.04|0
1639494000000|2021-12-14 15:00:00|4386.68|4386.68|4378.84|4378.84|4392.26|4392.26|4376.25|4376.25|0
1639497600000|2021-12-14 16:00:00|4378.53|4378.53|4386.98|4386.98|4387.89|4387.89|4378.21|4378.21|0
1639555200000|2021-12-15 08:00:00|4367.16|4367.16|4356.83|4356.83|4368.96|4368.96|4354.59|4354.59|0
1639558800000|2021-12-15 09:00:00|4356.77|4356.77|4353.57|4353.57|4361.08|4361.08|4350.53|4350.53|0
1639562400000|2021-12-15 10:00:00|4353.63|4353.63|4341.38|4341.38|4355.02|4355.02|4340.53|4340.53|0
1639566000000|2021-12-15 11:00:00|4341.53|4341.53|4347.14|4347.14|4352.34|4352.34|4341.22|4341.22|0
1639569600000|2021-12-15 12:00:00|4347.19|4347.19|4343.75|4343.75|4349.24|4349.24|4340.21|4340.21|0
1639573200000|2021-12-15 13:00:00|4343.44|4343.44|4336.18|4336.18|4344.63|4344.63|4334.76|4334.76|0
1639576800000|2021-12-15 14:00:00|4336.49|4336.49|4336.15|4336.15|4339.8|4339.8|4329.43|4329.43|0
1639580400000|2021-12-15 15:00:00|4336|4336|4341.47|4341.47|4344.19|4344.19|4332.12|4332.12|0
1639584000000|2021-12-15 16:00:00|4341.42|4341.42|4338.14|4338.14|4342.36|4342.36|4335.31|4335.31|0
1639641600000|2021-12-16 08:00:00|4334.39|4334.39|4350.61|4350.61|4350.61|4350.61|4320.48|4320.48|0
1639645200000|2021-12-16 09:00:00|4350.55|4350.55|4336.47|4336.47|4350.99|4350.99|4335.5|4335.5|0
1639648800000|2021-12-16 10:00:00|4336.38|4336.38|4359.38|4359.38|4359.88|4359.88|4333.53|4333.53|0
1639652400000|2021-12-16 11:00:00|4359.53|4359.53|4368.91|4368.91|4372.06|4372.06|4357.83|4357.83|0
1639656000000|2021-12-16 12:00:00|4368.29|4368.29|4347.37|4347.37|4368.29|4368.29|4336.08|4336.08|0
1639659600000|2021-12-16 13:00:00|4347.06|4347.06|4346.66|4346.66|4348.15|4348.15|4342.51|4342.51|0
1639663200000|2021-12-16 14:00:00|4345.97|4345.97|4348.98|4348.98|4357.01|4357.01|4337.99|4337.99|0
1639666800000|2021-12-16 15:00:00|4348.67|4348.67|4362.03|4362.03|4363.53|4363.53|4348.36|4348.36|0
1639670400000|2021-12-16 16:00:00|4362.34|4362.34|4361.59|4361.59|4368.98|4368.98|4359.48|4359.48|0
1639728000000|2021-12-17 08:00:00|4372.08|4372.08|4379.84|4379.84|4380.99|4380.99|4372.08|4372.08|0
1639731600000|2021-12-17 09:00:00|4379.21|4379.21|4372.47|4372.47|4379.4|4379.4|4361.56|4361.56|0
1639735200000|2021-12-17 10:00:00|4372.78|4372.78|4380.27|4380.27|4383.29|4383.29|4364.23|4364.23|0
1639738800000|2021-12-17 11:00:00|4381.48|4381.48|4378.28|4378.28|4381.48|4381.48|4372.95|4372.95|0
1639742400000|2021-12-17 12:00:00|4378.33|4378.33|4369.8|4369.8|4379.12|4379.12|4369.45|4369.45|0
1639746000000|2021-12-17 13:00:00|4369.71|4369.71|4374.22|4374.22|4378.13|4378.13|4364.11|4364.11|0
1639749600000|2021-12-17 14:00:00|4374.52|4374.52|4361.38|4361.38|4377.14|4377.14|4356.61|4356.61|0
1639753200000|2021-12-17 15:00:00|4361.69|4361.69|4368.69|4368.69|4370.29|4370.29|4356.36|4356.36|0
1639756800000|2021-12-17 16:00:00|4368.38|4368.38|4367.36|4367.36|4371.74|4371.74|4365.92|4365.92|0
1639987200000|2021-12-20 08:00:00|4337.1|4337.1|4336.66|4336.66|4340.65|4340.65|4321.15|4321.15|0
1639990800000|2021-12-20 09:00:00|4335.73|4335.73|4354.82|4354.82|4355.25|4355.25|4318.65|4318.65|0
1639994400000|2021-12-20 10:00:00|4354.56|4354.56|4368.23|4368.23|4368.23|4368.23|4353.87|4353.87|0
1639998000000|2021-12-20 11:00:00|4368.54|4368.54|4357.37|4357.37|4369.5|4369.5|4353.15|4353.15|0
1640001600000|2021-12-20 12:00:00|4357.35|4357.35|4356.44|4356.44|4360.75|4360.75|4351.22|4351.22|0
1640005200000|2021-12-20 13:00:00|4356.45|4356.45|4363.57|4363.57|4367.56|4367.56|4352.36|4352.36|0
1640008800000|2021-12-20 14:00:00|4363.88|4363.88|4374.92|4374.92|4375.36|4375.36|4356.66|4356.66|0
1640012400000|2021-12-20 15:00:00|4374.83|4374.83|4367.71|4367.71|4375.93|4375.93|4354.67|4354.67|0
1640016000000|2021-12-20 16:00:00|4367.55|4367.55|4373.91|4373.91|4375.75|4375.75|4366.29|4366.29|0
1640073600000|2021-12-21 08:00:00|4373.61|4373.61|4372.33|4372.33|4373.67|4373.67|4354.54|4354.54|0
1640077200000|2021-12-21 09:00:00|4372.23|4372.23|4350.47|4350.47|4375.7|4375.7|4350.47|4350.47|0
1640080800000|2021-12-21 10:00:00|4350.81|4350.81|4343.65|4343.65|4359.72|4359.72|4341.47|4341.47|0
1640084400000|2021-12-21 11:00:00|4344.28|4344.28|4354.26|4354.26|4356.4|4356.4|4339.46|4339.46|0
1640088000000|2021-12-21 12:00:00|4353.95|4353.95|4346.94|4346.94|4355.04|4355.04|4345.56|4345.56|0
1640091600000|2021-12-21 13:00:00|4346.79|4346.79|4341.18|4341.18|4349.48|4349.48|4340.51|4340.51|0
1640095200000|2021-12-21 14:00:00|4341.29|4341.29|4336.04|4336.04|4341.99|4341.99|4332.74|4332.74|0
1640098800000|2021-12-21 15:00:00|4336.67|4336.67|4339.33|4339.33|4344.94|4344.94|4332.52|4332.52|0
1640102400000|2021-12-21 16:00:00|4339.48|4339.48|4341.82|4341.82|4343.78|4343.78|4337.51|4337.51|0
1640160000000|2021-12-22 08:00:00|4317.19|4317.19|4319.31|4319.31|4323.27|4323.27|4315.62|4315.62|0
1640163600000|2021-12-22 09:00:00|4319.62|4319.62|4314.52|4314.52|4320.33|4320.33|4313.3|4313.3|0
1640167200000|2021-12-22 10:00:00|4314.6|4314.6|4312.05|4312.05|4318.68|4318.68|4308.88|4308.88|0
1640170800000|2021-12-22 11:00:00|4311.75|4311.75|4316.22|4316.22|4316.22|4316.22|4310.58|4310.58|0
1640174400000|2021-12-22 12:00:00|4316.84|4316.84|4316.62|4316.62|4317.86|4317.86|4314.21|4314.21|0
1640178000000|2021-12-22 13:00:00|4316.6|4316.6|4308.13|4308.13|4316.65|4316.65|4304.88|4304.88|0
1640181600000|2021-12-22 14:00:00|4307.82|4307.82|4307.01|4307.01|4319.67|4319.67|4304.8|4304.8|0
1640185200000|2021-12-22 15:00:00|4306.7|4306.7|4326.86|4326.86|4327.48|4327.48|4303.81|4303.81|0
1640188800000|2021-12-22 16:00:00|4326.9|4326.9|4331.05|4331.05|4332.87|4332.87|4325.83|4325.83|0
1640246400000|2021-12-23 08:00:00|4328.38|4328.38|4329.3|4329.3|4333.25|4333.25|4319.83|4319.83|0
1640250000000|2021-12-23 09:00:00|4328.99|4328.99|4334.65|4334.65|4336.39|4336.39|4326.5|4326.5|0
1640253600000|2021-12-23 10:00:00|4334.96|4334.96|4338.66|4338.66|4340.47|4340.47|4330.47|4330.47|0
1640257200000|2021-12-23 11:00:00|4338.97|4338.97|4332.98|4332.98|4338.97|4338.97|4332.51|4332.51|0
1640260800000|2021-12-23 12:00:00|4333.29|4333.29|4333.36|4333.36|4333.57|4333.57|4326.87|4326.87|0
1640264400000|2021-12-23 13:00:00|4333.21|4333.21|4339.26|4339.26|4339.57|4339.57|4331.02|4331.02|0
1640268000000|2021-12-23 14:00:00|4339.57|4339.57|4349.82|4349.82|4351.78|4351.78|4338.95|4338.95|0
1640271600000|2021-12-23 15:00:00|4350.14|4350.14|4354.99|4354.99|4354.99|4354.99|4348.29|4348.29|0
1640275200000|2021-12-23 16:00:00|4355|4355|4359.94|4359.94|4361.49|4361.49|4354.38|4354.38|0
1640332800000|2021-12-24 08:00:00|4355.35|4355.35|4360.43|4360.43|4360.43|4360.43|4354.79|4354.79|0
1640336400000|2021-12-24 09:00:00|4360.52|4360.52|4367.84|4367.84|4368.5|4368.5|4360.46|4360.46|0
1640340000000|2021-12-24 10:00:00|4367.69|4367.69|4368.65|4368.65|4369.49|4369.49|4367.53|4367.53|0
1640343600000|2021-12-24 11:00:00|4368.44|4368.44|4372.99|4372.99|4373.74|4373.74|4365.75|4365.75|0
1640347200000|2021-12-24 12:00:00|4372.68|4372.68|4368.39|4368.39|4375.1|4375.1|4358.96|4358.96|0
1640343600000|2021-12-24 11:00:00|4368.44|4368.44|4372.99|4372.99|4373.74|4373.74|4365.75|4365.75|0
1640347200000|2021-12-24 12:00:00|4372.68|4372.68|4368.39|4368.39|4375.1|4375.1|4358.96|4358.96|0
1640764800000|2021-12-29 08:00:00|4395.75|4395.75|4394.88|4394.88|4401.9|4401.9|4385.08|4385.08|0
1640768400000|2021-12-29 09:00:00|4394.25|4394.25|4407.31|4407.31|4408.58|4408.58|4393.63|4393.63|0
1640772000000|2021-12-29 10:00:00|4407.2|4407.2|4414.14|4414.14|4415.9|4415.9|4405.97|4405.97|0
1640775600000|2021-12-29 11:00:00|4414.76|4414.76|4411.72|4411.72|4422.01|4422.01|4409.09|4409.09|0
1640779200000|2021-12-29 12:00:00|4411.56|4411.56|4414.66|4414.66|4415|4415|4410.49|4410.49|0
1640782800000|2021-12-29 13:00:00|4414.97|4414.97|4411.62|4411.62|4415.28|4415.28|4405.49|4405.49|0
1640786400000|2021-12-29 14:00:00|4411.77|4411.77|4401.59|4401.59|4414.87|4414.87|4401.06|4401.06|0
1640790000000|2021-12-29 15:00:00|4401.9|4401.9|4396.01|4396.01|4402.32|4402.32|4392.47|4392.47|0
1640793600000|2021-12-29 16:00:00|4395.85|4395.85|4398.61|4398.61|4403.21|4403.21|4394.87|4394.87|0
1640851200000|2021-12-30 08:00:00|4393.77|4393.77|4398.19|4398.19|4400.24|4400.24|4392.59|4392.59|0
1640854800000|2021-12-30 09:00:00|4398.04|4398.04|4401.8|4401.8|4406.69|4406.69|4397.45|4397.45|0
1640858400000|2021-12-30 10:00:00|4401.17|4401.17|4401.33|4401.33|4403.43|4403.43|4396.31|4396.31|0
1640862000000|2021-12-30 11:00:00|4401.37|4401.37|4399.98|4399.98|4401.8|4401.8|4394.19|4394.19|0
1640865600000|2021-12-30 12:00:00|4400.29|4400.29|4397.73|4397.73|4400.38|4400.38|4396.31|4396.31|0
1640869200000|2021-12-30 13:00:00|4397.79|4397.79|4396.32|4396.32|4399.45|4399.45|4394.99|4394.99|0
1640872800000|2021-12-30 14:00:00|4396.63|4396.63|4390.73|4390.73|4398.2|4398.2|4390.42|4390.42|0
1640876400000|2021-12-30 15:00:00|4390.67|4390.67|4394.43|4394.43|4397.4|4397.4|4389.91|4389.91|0
1640880000000|2021-12-30 16:00:00|4394.34|4394.34|4392.73|4392.73|4397.93|4397.93|4392.73|4392.73|0
1640937600000|2021-12-31 08:00:00|4376.77|4376.77|4386.8|4386.8|4388.63|4388.63|4376.77|4376.77|0
1640941200000|2021-12-31 09:00:00|4386.49|4386.49|4379.74|4379.74|4386.49|4386.49|4377.45|4377.45|0
1640944800000|2021-12-31 10:00:00|4379.7|4379.7|4370.64|4370.64|4380.04|4380.04|4370.64|4370.64|0
1640948400000|2021-12-31 11:00:00|4370.95|4370.95|4365.05|4365.05|4371.61|4371.61|4365.05|4365.05|0
1640952000000|2021-12-31 12:00:00|4360.52|4360.52|4371.69|4371.69|4374.97|4374.97|4352.76|4352.76|0
1641283200000|2022-01-04 08:00:00|4394.26|4394.26|4381.86|4381.86|4403.16|4403.16|4380.64|4380.64|0
1641286800000|2022-01-04 09:00:00|4381.77|4381.77|4389.24|4389.24|4391.27|4391.27|4374.32|4374.32|0
1641290400000|2022-01-04 10:00:00|4389.16|4389.16|4393.87|4393.87|4397.41|4397.41|4386.84|4386.84|0
1641294000000|2022-01-04 11:00:00|4393.72|4393.72|4395.13|4395.13|4399.22|4399.22|4393.24|4393.24|0
1641297600000|2022-01-04 12:00:00|4394.82|4394.82|4399.88|4399.88|4399.88|4399.88|4391.23|4391.23|0
1641301200000|2022-01-04 13:00:00|4399.83|4399.83|4395.52|4395.52|4404.63|4404.63|4394.46|4394.46|0
1641304800000|2022-01-04 14:00:00|4395.61|4395.61|4396.86|4396.86|4397.9|4397.9|4382.9|4382.9|0
1641308400000|2022-01-04 15:00:00|4396.61|4396.61|4399.3|4399.3|4400.4|4400.4|4389.29|4389.29|0
1641312000000|2022-01-04 16:00:00|4399.61|4399.61|4391.21|4391.21|4401.21|4401.21|4387.32|4387.32|0
1641369600000|2022-01-05 08:00:00|4381.8|4381.8|4387.18|4387.18|4387.54|4387.54|4375.58|4375.58|0
1641373200000|2022-01-05 09:00:00|4387.15|4387.15|4399.31|4399.31|4403.56|4403.56|4386.32|4386.32|0
1641376800000|2022-01-05 10:00:00|4399.38|4399.38|4393.93|4393.93|4401.14|4401.14|4388.24|4388.24|0
1641380400000|2022-01-05 11:00:00|4393.47|4393.47|4381.58|4381.58|4394.9|4394.9|4380.73|4380.73|0
1641384000000|2022-01-05 12:00:00|4381.27|4381.27|4373.25|4373.25|4384.54|4384.54|4373.01|4373.01|0
1641387600000|2022-01-05 13:00:00|4374.18|4374.18|4381.99|4381.99|4383.17|4383.17|4370.97|4370.97|0
1641391200000|2022-01-05 14:00:00|4382.07|4382.07|4390.79|4390.79|4393.24|4393.24|4377.93|4377.93|0
1641394800000|2022-01-05 15:00:00|4391.1|4391.1|4386.27|4386.27|4391.9|4391.9|4384.48|4384.48|0
1641398400000|2022-01-05 16:00:00|4385.96|4385.96|4389.24|4389.24|4391.43|4391.43|4384.5|4384.5|0
1641456000000|2022-01-06 08:00:00|4337.59|4337.59|4363.67|4363.67|4365.63|4365.63|4334.93|4334.93|0
1641459600000|2022-01-06 09:00:00|4363.82|4363.82|4360.54|4360.54|4376.4|4376.4|4357.64|4357.64|0
1641463200000|2022-01-06 10:00:00|4360.7|4360.7|4356.65|4356.65|4368.23|4368.23|4356.61|4356.61|0
1641466800000|2022-01-06 11:00:00|4357.52|4357.52|4350.55|4350.55|4361.35|4361.35|4349.29|4349.29|0
1641470400000|2022-01-06 12:00:00|4350.24|4350.24|4357.07|4357.07|4357.53|4357.53|4347.37|4347.37|0
1641474000000|2022-01-06 13:00:00|4357.09|4357.09|4348.1|4348.1|4363.2|4363.2|4347.15|4347.15|0
1641477600000|2022-01-06 14:00:00|4348.04|4348.04|4342.14|4342.14|4349.42|4349.42|4332.94|4332.94|0
1641481200000|2022-01-06 15:00:00|4341.51|4341.51|4336.47|4336.47|4346.83|4346.83|4335.5|4335.5|0
1641484800000|2022-01-06 16:00:00|4337.09|4337.09|4336.09|4336.09|4340.8|4340.8|4335.05|4335.05|0
1641542400000|2022-01-07 08:00:00|4331.96|4331.96|4326.83|4326.83|4335.69|4335.69|4321|4321|0
1641546000000|2022-01-07 09:00:00|4326.64|4326.64|4331.36|4331.36|4335.36|4335.36|4326.18|4326.18|0
1641549600000|2022-01-07 10:00:00|4331.67|4331.67|4341.95|4341.95|4343.09|4343.09|4331.12|4331.12|0
1641553200000|2022-01-07 11:00:00|4342.57|4342.57|4331.51|4331.51|4342.57|4342.57|4331.4|4331.4|0
1641556800000|2022-01-07 12:00:00|4331.41|4331.41|4330.68|4330.68|4333.21|4333.21|4325.91|4325.91|0
1641560400000|2022-01-07 13:00:00|4330.84|4330.84|4316.67|4316.67|4332.93|4332.93|4315.9|4315.9|0
1641564000000|2022-01-07 14:00:00|4316.77|4316.77|4331.49|4331.49|4335.69|4335.69|4316.77|4316.77|0
1641567600000|2022-01-07 15:00:00|4331.59|4331.59|4329.66|4329.66|4336.57|4336.57|4325.02|4325.02|0
1641571200000|2022-01-07 16:00:00|4329.51|4329.51|4333.92|4333.92|4335.89|4335.89|4329.17|4329.17|0
1641801600000|2022-01-10 08:00:00|4342.17|4342.17|4338.91|4338.91|4346.77|4346.77|4322.82|4322.82|0
1641805200000|2022-01-10 09:00:00|4338.55|4338.55|4333.42|4333.42|4341.21|4341.21|4330.01|4330.01|0
1641808800000|2022-01-10 10:00:00|4334.04|4334.04|4337.8|4337.8|4341.14|4341.14|4332.55|4332.55|0
1641812400000|2022-01-10 11:00:00|4337.84|4337.84|4336.54|4336.54|4338.39|4338.39|4328.68|4328.68|0
1641816000000|2022-01-10 12:00:00|4336.63|4336.63|4331.88|4331.88|4337.54|4337.54|4329.42|4329.42|0
1641819600000|2022-01-10 13:00:00|4331.79|4331.79|4352.68|4352.68|4355.71|4355.71|4331.43|4331.43|0
1641823200000|2022-01-10 14:00:00|4352.8|4352.8|4369.74|4369.74|4371.25|4371.25|4351.27|4351.27|0
1641826800000|2022-01-10 15:00:00|4369.59|4369.59|4357.1|4357.1|4372.19|4372.19|4351.35|4351.35|0
1641830400000|2022-01-10 16:00:00|4356.79|4356.79|4372.56|4372.56|4372.56|4372.56|4354.68|4354.68|0
1641888000000|2022-01-11 08:00:00|4355.38|4355.38|4320.18|4320.18|4358.33|4358.33|4320.18|4320.18|0
1641891600000|2022-01-11 09:00:00|4319.87|4319.87|4333.34|4333.34|4336.81|4336.81|4313.51|4313.51|0
1641895200000|2022-01-11 10:00:00|4333.46|4333.46|4338.25|4338.25|4341|4341|4325.63|4325.63|0
1641898800000|2022-01-11 11:00:00|4338.19|4338.19|4344.38|4344.38|4344.75|4344.75|4335.59|4335.59|0
1641902400000|2022-01-11 12:00:00|4344.33|4344.33|4339.71|4339.71|4345.83|4345.83|4339.61|4339.61|0
1641906000000|2022-01-11 13:00:00|4339.66|4339.66|4340.87|4340.87|4343.15|4343.15|4338.77|4338.77|0
1641909600000|2022-01-11 14:00:00|4341.19|4341.19|4333.39|4333.39|4341.64|4341.64|4331.32|4331.32|0
1641913200000|2022-01-11 15:00:00|4333.29|4333.29|4337.94|4337.94|4343.04|4343.04|4331.51|4331.51|0
1641916800000|2022-01-11 16:00:00|4337.87|4337.87|4336.69|4336.69|4345.14|4345.14|4331.03|4331.03|0
1641974400000|2022-01-12 08:00:00|4330.24|4330.24|4327.22|4327.22|4334.52|4334.52|4320.75|4320.75|0
1641978000000|2022-01-12 09:00:00|4327.17|4327.17|4330.53|4330.53|4337.17|4337.17|4327.06|4327.06|0
1641981600000|2022-01-12 10:00:00|4330.68|4330.68|4330.65|4330.65|4332.82|4332.82|4322.26|4322.26|0
1641985200000|2022-01-12 11:00:00|4330.81|4330.81|4314.25|4314.25|4334.72|4334.72|4314.25|4314.25|0
1641988800000|2022-01-12 12:00:00|4314.16|4314.16|4308.65|4308.65|4316.92|4316.92|4307.31|4307.31|0
1641992400000|2022-01-12 13:00:00|4308.63|4308.63|4299.87|4299.87|4310.91|4310.91|4298.53|4298.53|0
1641996000000|2022-01-12 14:00:00|4299.82|4299.82|4309.94|4309.94|4312.46|4312.46|4299.82|4299.82|0
1641999600000|2022-01-12 15:00:00|4310.1|4310.1|4309.28|4309.28|4312.24|4312.24|4302.64|4302.64|0
1642003200000|2022-01-12 16:00:00|4309.59|4309.59|4303.89|4303.89|4310.03|4310.03|4301.87|4301.87|0
1642060800000|2022-01-13 08:00:00|4289.83|4289.83|4301.35|4301.35|4301.39|4301.39|4286.08|4286.08|0
1642064400000|2022-01-13 09:00:00|4301.45|4301.45|4306.53|4306.53|4310.51|4310.51|4298.7|4298.7|0
1642068000000|2022-01-13 10:00:00|4306.43|4306.43|4308.83|4308.83|4312.67|4312.67|4304.76|4304.76|0
1642071600000|2022-01-13 11:00:00|4308.46|4308.46|4288.96|4288.96|4310.65|4310.65|4288.96|4288.96|0
1642075200000|2022-01-13 12:00:00|4289.12|4289.12|4294.22|4294.22|4296.15|4296.15|4285.91|4285.91|0
1642078800000|2022-01-13 13:00:00|4293.6|4293.6|4290.61|4290.61|4296.64|4296.64|4288.45|4288.45|0
1642082400000|2022-01-13 14:00:00|4290.29|4290.29|4287.67|4287.67|4295.34|4295.34|4286.2|4286.2|0
1642086000000|2022-01-13 15:00:00|4287.76|4287.76|4295.4|4295.4|4297.19|4297.19|4282.05|4282.05|0
1642089600000|2022-01-13 16:00:00|4295.34|4295.34|4303.88|4303.88|4303.88|4303.88|4291.3|4291.3|0
1642147200000|2022-01-14 08:00:00|4290.61|4290.61|4294.44|4294.44|4305.47|4305.47|4288.28|4288.28|0
1642150800000|2022-01-14 09:00:00|4294.36|4294.36|4289.54|4289.54|4294.36|4294.36|4278.14|4278.14|0
1642154400000|2022-01-14 10:00:00|4289.85|4289.85|4281.99|4281.99|4289.85|4289.85|4279.43|4279.43|0
1642158000000|2022-01-14 11:00:00|4281.89|4281.89|4269.26|4269.26|4283.59|4283.59|4268.77|4268.77|0
1642161600000|2022-01-14 12:00:00|4269.14|4269.14|4262.27|4262.27|4269.33|4269.33|4261.38|4261.38|0
1642165200000|2022-01-14 13:00:00|4262.43|4262.43|4268.09|4268.09|4270.23|4270.23|4258.03|4258.03|0
1642168800000|2022-01-14 14:00:00|4268.4|4268.4|4290.2|4290.2|4290.35|4290.35|4267.46|4267.46|0
1642172400000|2022-01-14 15:00:00|4290.29|4290.29|4291.13|4291.13|4299.42|4299.42|4287.09|4287.09|0
1642176000000|2022-01-14 16:00:00|4290.94|4290.94|4296.07|4296.07|4297.69|4297.69|4290.66|4290.66|0
1642406400000|2022-01-17 08:00:00|4179.24|4179.24|4158.69|4158.69|4192.86|4192.86|4157.04|4157.04|0
1642410000000|2022-01-17 09:00:00|4158.84|4158.84|4187.09|4187.09|4191.42|4191.42|4158.17|4158.17|0
1642413600000|2022-01-17 10:00:00|4187.4|4187.4|4166.74|4166.74|4188.98|4188.98|4165.61|4165.61|0
1642417200000|2022-01-17 11:00:00|4166.43|4166.43|4138.73|4138.73|4168.93|4168.93|4138.73|4138.73|0
1642420800000|2022-01-17 12:00:00|4138.71|4138.71|4160.51|4160.51|4164.05|4164.05|4127.94|4127.94|0
1642424400000|2022-01-17 13:00:00|4160.82|4160.82|4164.06|4164.06|4173.22|4173.22|4159.73|4159.73|0
1642428000000|2022-01-17 14:00:00|4164.37|4164.37|4176.9|4176.9|4183.11|4183.11|4160.61|4160.61|0
1642431600000|2022-01-17 15:00:00|4176.75|4176.75|4195.67|4195.67|4199.73|4199.73|4176.44|4176.44|0
1642435200000|2022-01-17 16:00:00|4195.65|4195.65|4177.73|4177.73|4195.69|4195.69|4176.33|4176.33|0
1642492800000|2022-01-18 08:00:00|4140.64|4140.64|4103.09|4103.09|4142.19|4142.19|4091.7|4091.7|0
1642496400000|2022-01-18 09:00:00|4102.77|4102.77|4092.84|4092.84|4103.46|4103.46|4088.62|4088.62|0
1642500000000|2022-01-18 10:00:00|4092.82|4092.82|4097.28|4097.28|4107.8|4107.8|4091.48|4091.48|0
1642503600000|2022-01-18 11:00:00|4097.9|4097.9|4109.62|4109.62|4117.88|4117.88|4094.53|4094.53|0
1642507200000|2022-01-18 12:00:00|4110.24|4110.24|4102.25|4102.25|4119.12|4119.12|4098.7|4098.7|0
1642510800000|2022-01-18 13:00:00|4101.94|4101.94|4124.09|4124.09|4124.09|4124.09|4090.4|4090.4|0
1642514400000|2022-01-18 14:00:00|4124.18|4124.18|4102.41|4102.41|4129.51|4129.51|4096.98|4096.98|0
1642518000000|2022-01-18 15:00:00|4101.79|4101.79|4072.2|4072.2|4101.93|4101.93|4071.89|4071.89|0
1642521600000|2022-01-18 16:00:00|4071.89|4071.89|4074.63|4074.63|4081.17|4081.17|4062.52|4062.52|0
1642579200000|2022-01-19 08:00:00|4068.4|4068.4|4066.3|4066.3|4072.47|4072.47|4040.75|4040.75|0
1642582800000|2022-01-19 09:00:00|4064.12|4064.12|4088.13|4088.13|4090|4090|4062.06|4062.06|0
1642586400000|2022-01-19 10:00:00|4087.94|4087.94|4110.93|4110.93|4111.14|4111.14|4083.87|4083.87|0
1642590000000|2022-01-19 11:00:00|4111.24|4111.24|4123.57|4123.57|4124.48|4124.48|4107.76|4107.76|0
1642593600000|2022-01-19 12:00:00|4123.88|4123.88|4145.16|4145.16|4146.61|4146.61|4116.58|4116.58|0
1642597200000|2022-01-19 13:00:00|4145.47|4145.47|4165.68|4165.68|4172|4172|4143.92|4143.92|0
1642600800000|2022-01-19 14:00:00|4165.52|4165.52|4144.91|4144.91|4166.15|4166.15|4119.25|4119.25|0
1642604400000|2022-01-19 15:00:00|4145.54|4145.54|4144.05|4144.05|4148.4|4148.4|4132.25|4132.25|0
1642608000000|2022-01-19 16:00:00|4143.74|4143.74|4146.34|4146.34|4150.57|4150.57|4139.32|4139.32|0
1642665600000|2022-01-20 08:00:00|4223.87|4223.87|4206.42|4206.42|4229.72|4229.72|4200.57|4200.57|0
1642669200000|2022-01-20 09:00:00|4206.73|4206.73|4203.35|4203.35|4213.5|4213.5|4198.98|4198.98|0
1642672800000|2022-01-20 10:00:00|4203.66|4203.66|4213.54|4213.54|4213.83|4213.83|4195.25|4195.25|0
1642676400000|2022-01-20 11:00:00|4213.85|4213.85|4209.51|4209.51|4218.77|4218.77|4202.35|4202.35|0
1642680000000|2022-01-20 12:00:00|4208.58|4208.58|4197.35|4197.35|4208.88|4208.88|4195.27|4195.27|0
1642683600000|2022-01-20 13:00:00|4197.04|4197.04|4184.08|4184.08|4198.04|4198.04|4181.99|4181.99|0
1642687200000|2022-01-20 14:00:00|4183.77|4183.77|4177.75|4177.75|4189.27|4189.27|4160.89|4160.89|0
1642690800000|2022-01-20 15:00:00|4178.06|4178.06|4162.9|4162.9|4178.06|4178.06|4154.55|4154.55|0
1642694400000|2022-01-20 16:00:00|4163.53|4163.53|4158.69|4158.69|4163.99|4163.99|4154.88|4154.88|0
1642752000000|2022-01-21 08:00:00|4149.43|4149.43|4160.15|4160.15|4166.42|4166.42|4146.27|4146.27|0
1642755600000|2022-01-21 09:00:00|4160.21|4160.21|4168.75|4168.75|4171.16|4171.16|4158.95|4158.95|0
1642759200000|2022-01-21 10:00:00|4168.43|4168.43|4181.32|4181.32|4188.5|4188.5|4163.23|4163.23|0
1642762800000|2022-01-21 11:00:00|4181.17|4181.17|4173.98|4173.98|4181.17|4181.17|4171.59|4171.59|0
1642766400000|2022-01-21 12:00:00|4174.13|4174.13|4173.68|4173.68|4177.12|4177.12|4161.81|4161.81|0
1642770000000|2022-01-21 13:00:00|4173.99|4173.99|4169.5|4169.5|4178.71|4178.71|4163.07|4163.07|0
1642773600000|2022-01-21 14:00:00|4169.41|4169.41|4173.32|4173.32|4178.4|4178.4|4159.66|4159.66|0
1642777200000|2022-01-21 15:00:00|4172.66|4172.66|4173.11|4173.11|4175.55|4175.55|4158.55|4158.55|0
1642780800000|2022-01-21 16:00:00|4173.42|4173.42|4166.36|4166.36|4178.67|4178.67|4166.36|4166.36|0
1643011200000|2022-01-24 08:00:00|4284.18|4284.18|4306.45|4306.45|4312.32|4312.32|4281.73|4281.73|0
1643014800000|2022-01-24 09:00:00|4305.82|4305.82|4323.1|4323.1|4323.1|4323.1|4298.19|4298.19|0
1643018400000|2022-01-24 10:00:00|4322.79|4322.79|4321.85|4321.85|4322.79|4322.79|4301.97|4301.97|0
1643022000000|2022-01-24 11:00:00|4321.91|4321.91|4319.5|4319.5|4322.8|4322.8|4307.9|4307.9|0
1643025600000|2022-01-24 12:00:00|4319.19|4319.19|4332.2|4332.2|4332.7|4332.7|4315.88|4315.88|0
1643029200000|2022-01-24 13:00:00|4331.89|4331.89|4358.13|4358.13|4359.55|4359.55|4328.71|4328.71|0
1643032800000|2022-01-24 14:00:00|4358.44|4358.44|4344.27|4344.27|4363.51|4363.51|4298.26|4298.26|0
1643036400000|2022-01-24 15:00:00|4344.58|4344.58|4347.5|4347.5|4352.34|4352.34|4315.21|4315.21|0
1643040000000|2022-01-24 16:00:00|4345.94|4345.94|4332.77|4332.77|4347.51|4347.51|4329.47|4329.47|0
1643097600000|2022-01-25 08:00:00|4311.96|4311.96|4334.87|4334.87|4337.98|4337.98|4302.14|4302.14|0
1643101200000|2022-01-25 09:00:00|4334.71|4334.71|4329.33|4329.33|4336.44|4336.44|4310.07|4310.07|0
1643104800000|2022-01-25 10:00:00|4329.64|4329.64|4309.95|4309.95|4332.02|4332.02|4307.06|4307.06|0
1643108400000|2022-01-25 11:00:00|4309.64|4309.64|4308.97|4308.97|4312.08|4312.08|4298.98|4298.98|0
1643112000000|2022-01-25 12:00:00|4309.28|4309.28|4326.53|4326.53|4326.85|4326.85|4306.23|4306.23|0
1643115600000|2022-01-25 13:00:00|4326.58|4326.58|4329.37|4329.37|4333.58|4333.58|4321.74|4321.74|0
1643119200000|2022-01-25 14:00:00|4329.43|4329.43|4314.24|4314.24|4335.35|4335.35|4313.95|4313.95|0
1643122800000|2022-01-25 15:00:00|4313.99|4313.99|4330.21|4330.21|4340.16|4340.16|4313.31|4313.31|0
1643126400000|2022-01-25 16:00:00|4329.9|4329.9|4330.16|4330.16|4335.07|4335.07|4326.56|4326.56|0
1643184000000|2022-01-26 08:00:00|4340.32|4340.32|4291.14|4291.14|4340.32|4340.32|4287.49|4287.49|0
1643187600000|2022-01-26 09:00:00|4291.45|4291.45|4292|4292|4308.07|4308.07|4285.42|4285.42|0
1643191200000|2022-01-26 10:00:00|4292.31|4292.31|4274.83|4274.83|4293.93|4293.93|4271.43|4271.43|0
1643194800000|2022-01-26 11:00:00|4275.14|4275.14|4284.55|4284.55|4287.05|4287.05|4266.26|4266.26|0
1643198400000|2022-01-26 12:00:00|4284.24|4284.24|4282.39|4282.39|4290.17|4290.17|4278.73|4278.73|0
1643202000000|2022-01-26 13:00:00|4282.08|4282.08|4290.77|4290.77|4290.82|4290.82|4277.87|4277.87|0
1643205600000|2022-01-26 14:00:00|4290.79|4290.79|4277.27|4277.27|4295.44|4295.44|4273.49|4273.49|0
1643209200000|2022-01-26 15:00:00|4277.18|4277.18|4263.05|4263.05|4284.26|4284.26|4254.03|4254.03|0
1643212800000|2022-01-26 16:00:00|4263.67|4263.67|4264.22|4264.22|4269.8|4269.8|4262.51|4262.51|0
1643270400000|2022-01-27 08:00:00|4253.7|4253.7|4258.94|4258.94|4266.59|4266.59|4241.78|4241.78|0
1643274000000|2022-01-27 09:00:00|4259.25|4259.25|4239.44|4239.44|4263.47|4263.47|4238.75|4238.75|0
1643277600000|2022-01-27 10:00:00|4239.48|4239.48|4241.93|4241.93|4256.16|4256.16|4238.95|4238.95|0
1643281200000|2022-01-27 11:00:00|4242.01|4242.01|4255.68|4255.68|4257.62|4257.62|4241.68|4241.68|0
1643284800000|2022-01-27 12:00:00|4255.72|4255.72|4260.24|4260.24|4262.41|4262.41|4249.79|4249.79|0
1643288400000|2022-01-27 13:00:00|4260.36|4260.36|4285.79|4285.79|4288.16|4288.16|4259.7|4259.7|0
1643292000000|2022-01-27 14:00:00|4285.61|4285.61|4303.82|4303.82|4315.3|4315.3|4278.89|4278.89|0
1643295600000|2022-01-27 15:00:00|4304.13|4304.13|4295.65|4295.65|4306.92|4306.92|4291.18|4291.18|0
1643299200000|2022-01-27 16:00:00|4296.27|4296.27|4282.31|4282.31|4296.43|4296.43|4278.26|4278.26|0
1643356800000|2022-01-28 08:00:00|4256.23|4256.23|4258.38|4258.38|4266.1|4266.1|4244.04|4244.04|0
1643360400000|2022-01-28 09:00:00|4258.4|4258.4|4249.95|4249.95|4260.05|4260.05|4238.43|4238.43|0
1643364000000|2022-01-28 10:00:00|4249.86|4249.86|4237.41|4237.41|4250.51|4250.51|4233.38|4233.38|0
1643367600000|2022-01-28 11:00:00|4237.1|4237.1|4217.7|4217.7|4237.1|4237.1|4213.8|4213.8|0
1643371200000|2022-01-28 12:00:00|4217.08|4217.08|4205.31|4205.31|4221.22|4221.22|4203.17|4203.17|0
1643374800000|2022-01-28 13:00:00|4205|4205|4206.26|4206.26|4209.18|4209.18|4192.57|4192.57|0
1643378400000|2022-01-28 14:00:00|4206.3|4206.3|4190.31|4190.31|4211.5|4211.5|4183.09|4183.09|0
1643382000000|2022-01-28 15:00:00|4190.16|4190.16|4205.95|4205.95|4207.84|4207.84|4186.32|4186.32|0
1643385600000|2022-01-28 16:00:00|4206.04|4206.04|4220.01|4220.01|4224.39|4224.39|4204.1|4204.1|0
1643616000000|2022-01-31 08:00:00|4220.32|4220.32|4215.66|4215.66|4232.8|4232.8|4213.13|4213.13|0
1643619600000|2022-01-31 09:00:00|4215.88|4215.88|4206.63|4206.63|4226.03|4226.03|4204.03|4204.03|0
1643623200000|2022-01-31 10:00:00|4206.69|4206.69|4196.49|4196.49|4206.69|4206.69|4185.78|4185.78|0
1643626800000|2022-01-31 11:00:00|4196.41|4196.41|4198.26|4198.26|4208.27|4208.27|4194.02|4194.02|0
1643630400000|2022-01-31 12:00:00|4198.57|4198.57|4189.33|4189.33|4199.76|4199.76|4185.57|4185.57|0
1643634000000|2022-01-31 13:00:00|4189.42|4189.42|4187.09|4187.09|4197.14|4197.14|4186.47|4186.47|0
1643637600000|2022-01-31 14:00:00|4187.05|4187.05|4199.16|4199.16|4199.16|4199.16|4184.3|4184.3|0
1643641200000|2022-01-31 15:00:00|4199.08|4199.08|4208.84|4208.84|4209.19|4209.19|4190.11|4190.11|0
1643644800000|2022-01-31 16:00:00|4208.52|4208.52|4203.31|4203.31|4209.94|4209.94|4201.3|4201.3|0
1643702400000|2022-02-01 08:00:00|4235.38|4235.38|4209.74|4209.74|4236.5|4236.5|4208.15|4208.15|0
1643706000000|2022-02-01 09:00:00|4209.45|4209.45|4210.18|4210.18|4215.32|4215.32|4204.79|4204.79|0
1643709600000|2022-02-01 10:00:00|4210.24|4210.24|4204.02|4204.02|4213.17|4213.17|4201.82|4201.82|0
1643713200000|2022-02-01 11:00:00|4204.08|4204.08|4204.67|4204.67|4208.71|4208.71|4201.26|4201.26|0
1643716800000|2022-02-01 12:00:00|4204.73|4204.73|4215.22|4215.22|4216.79|4216.79|4203.13|4203.13|0
1643720400000|2022-02-01 13:00:00|4215.13|4215.13|4205.6|4205.6|4216.14|4216.14|4203.74|4203.74|0
1643724000000|2022-02-01 14:00:00|4205.75|4205.75|4188.34|4188.34|4209.39|4209.39|4187.56|4187.56|0
1643727600000|2022-02-01 15:00:00|4188.03|4188.03|4183.1|4183.1|4193.88|4193.88|4181.31|4181.31|0
1643731200000|2022-02-01 16:00:00|4184.03|4184.03|4174.29|4174.29|4187.52|4187.52|4173.85|4173.85|0
1643788800000|2022-02-02 08:00:00|4199.15|4199.15|4196.2|4196.2|4204.7|4204.7|4189.28|4189.28|0
1643792400000|2022-02-02 09:00:00|4196.14|4196.14|4207.51|4207.51|4207.51|4207.51|4194.43|4194.43|0
1643796000000|2022-02-02 10:00:00|4207.2|4207.2|4199.46|4199.46|4209.61|4209.61|4198.54|4198.54|0
1643799600000|2022-02-02 11:00:00|4200.08|4200.08|4211.74|4211.74|4212.57|4212.57|4195.14|4195.14|0
1643803200000|2022-02-02 12:00:00|4211.89|4211.89|4199.81|4199.81|4212.15|4212.15|4198.23|4198.23|0
1643806800000|2022-02-02 13:00:00|4199.19|4199.19|4198.83|4198.83|4205.73|4205.73|4193.4|4193.4|0
1643810400000|2022-02-02 14:00:00|4198.77|4198.77|4235.55|4235.55|4236.62|4236.62|4196.93|4196.93|0
1643814000000|2022-02-02 15:00:00|4235.73|4235.73|4222.55|4222.55|4238.95|4238.95|4210.55|4210.55|0
1643817600000|2022-02-02 16:00:00|4222.7|4222.7|4222.84|4222.84|4226.64|4226.64|4217.43|4217.43|0
1643875200000|2022-02-03 08:00:00|4239.3|4239.3|4230.14|4230.14|4241.19|4241.19|4224.15|4224.15|0
1643878800000|2022-02-03 09:00:00|4229.73|4229.73|4214.94|4214.94|4232.34|4232.34|4212.11|4212.11|0
1643882400000|2022-02-03 10:00:00|4214.84|4214.84|4216.04|4216.04|4225.1|4225.1|4211.6|4211.6|0
1643886000000|2022-02-03 11:00:00|4215.57|4215.57|4235.73|4235.73|4236.04|4236.04|4214.12|4214.12|0
1643889600000|2022-02-03 12:00:00|4235.42|4235.42|4231.92|4231.92|4236.76|4236.76|4207.68|4207.68|0
1643893200000|2022-02-03 13:00:00|4232.23|4232.23|4223.46|4223.46|4239.32|4239.32|4222.03|4222.03|0
1643896800000|2022-02-03 14:00:00|4224.09|4224.09|4217.13|4217.13|4231.47|4231.47|4202.56|4202.56|0
1643900400000|2022-02-03 15:00:00|4217.44|4217.44|4215.9|4215.9|4223.58|4223.58|4213.3|4213.3|0
1643904000000|2022-02-03 16:00:00|4216.21|4216.21|4209.81|4209.81|4217.38|4217.38|4209.72|4209.72|0
1643961600000|2022-02-04 08:00:00|4197.74|4197.74|4195.56|4195.56|4211.78|4211.78|4188.56|4188.56|0
1643965200000|2022-02-04 09:00:00|4195.25|4195.25|4194.57|4194.57|4204.4|4204.4|4190.66|4190.66|0
1643968800000|2022-02-04 10:00:00|4194.49|4194.49|4193.25|4193.25|4197.75|4197.75|4183.61|4183.61|0
1643972400000|2022-02-04 11:00:00|4193.31|4193.31|4187.78|4187.78|4194.07|4194.07|4183.84|4183.84|0
1643976000000|2022-02-04 12:00:00|4187.46|4187.46|4194.14|4194.14|4199.81|4199.81|4186.14|4186.14|0
1643979600000|2022-02-04 13:00:00|4194.08|4194.08|4175.75|4175.75|4196.45|4196.45|4175.44|4175.44|0
1643983200000|2022-02-04 14:00:00|4175.93|4175.93|4181.68|4181.68|4190.18|4190.18|4171.89|4171.89|0
1643986800000|2022-02-04 15:00:00|4182.93|4182.93|4166.01|4166.01|4184.08|4184.08|4158.96|4158.96|0
1643990400000|2022-02-04 16:00:00|4165.7|4165.7|4173.29|4173.29|4174.11|4174.11|4162.25|4162.25|0
1644220800000|2022-02-07 08:00:00|4184.55|4184.55|4193.29|4193.29|4194.9|4194.9|4174.14|4174.14|0
1644224400000|2022-02-07 09:00:00|4193.36|4193.36|4196.4|4196.4|4202.62|4202.62|4187.46|4187.46|0
1644228000000|2022-02-07 10:00:00|4196.09|4196.09|4194.45|4194.45|4201.01|4201.01|4190.52|4190.52|0
1644231600000|2022-02-07 11:00:00|4194.27|4194.27|4182.87|4182.87|4195.8|4195.8|4180.41|4180.41|0
1644235200000|2022-02-07 12:00:00|4182.96|4182.96|4190.34|4190.34|4193.22|4193.22|4181.57|4181.57|0
1644238800000|2022-02-07 13:00:00|4190.16|4190.16|4191.79|4191.79|4197.7|4197.7|4189.43|4189.43|0
1644242400000|2022-02-07 14:00:00|4191.62|4191.62|4194.25|4194.25|4196.46|4196.46|4188.2|4188.2|0
1644246000000|2022-02-07 15:00:00|4194.09|4194.09|4211.81|4211.81|4212.4|4212.4|4192.58|4192.58|0
1644249600000|2022-02-07 16:00:00|4211.19|4211.19|4206.07|4206.07|4213.47|4213.47|4205.29|4205.29|0
1644307200000|2022-02-08 08:00:00|4208.9|4208.9|4194.68|4194.68|4211.11|4211.11|4194.68|4194.68|0
1644310800000|2022-02-08 09:00:00|4194.62|4194.62|4184.53|4184.53|4196.49|4196.49|4180.9|4180.9|0
1644314400000|2022-02-08 10:00:00|4184.34|4184.34|4176.23|4176.23|4185.69|4185.69|4172.72|4172.72|0
1644318000000|2022-02-08 11:00:00|4176.17|4176.17|4168.41|4168.41|4177.93|4177.93|4165.58|4165.58|0
1644321600000|2022-02-08 12:00:00|4168.43|4168.43|4178.76|4178.76|4178.93|4178.93|4161.78|4161.78|0
1644325200000|2022-02-08 13:00:00|4179.24|4179.24|4175.87|4175.87|4186.15|4186.15|4173.69|4173.69|0
1644328800000|2022-02-08 14:00:00|4175.86|4175.86|4177.63|4177.63|4178.85|4178.85|4159.53|4159.53|0
1644332400000|2022-02-08 15:00:00|4177.67|4177.67|4173.88|4173.88|4179.54|4179.54|4168.97|4168.97|0
1644336000000|2022-02-08 16:00:00|4173.98|4173.98|4175.03|4175.03|4178.84|4178.84|4172.53|4172.53|0
1644393600000|2022-02-09 08:00:00|4210.06|4210.06|4209.32|4209.32|4212.72|4212.72|4193.31|4193.31|0
1644397200000|2022-02-09 09:00:00|4209.17|4209.17|4189.9|4189.9|4209.17|4209.17|4187.92|4187.92|0
1644400800000|2022-02-09 10:00:00|4189.58|4189.58|4195.85|4195.85|4196.56|4196.56|4185.95|4185.95|0
1644404400000|2022-02-09 11:00:00|4196.16|4196.16|4201.76|4201.76|4204.3|4204.3|4192.51|4192.51|0
1644408000000|2022-02-09 12:00:00|4201.64|4201.64|4198.01|4198.01|4205.95|4205.95|4194.69|4194.69|0
1644411600000|2022-02-09 13:00:00|4198.1|4198.1|4177.84|4177.84|4200.34|4200.34|4177.4|4177.4|0
1644415200000|2022-02-09 14:00:00|4177.99|4177.99|4169.15|4169.15|4185.03|4185.03|4163.89|4163.89|0
1644418800000|2022-02-09 15:00:00|4169.19|4169.19|4162.33|4162.33|4169.93|4169.93|4156.23|4156.23|0
1644422400000|2022-02-09 16:00:00|4162.49|4162.49|4171.32|4171.32|4173.11|4173.11|4161.92|4161.92|0
1644480000000|2022-02-10 08:00:00|4095.75|4095.75|4131.27|4131.27|4148.23|4148.23|4083.65|4083.65|0
1644483600000|2022-02-10 09:00:00|4130.65|4130.65|4088.89|4088.89|4134.39|4134.39|4088.89|4088.89|0
1644487200000|2022-02-10 10:00:00|4089.82|4089.82|4121.29|4121.29|4128.75|4128.75|4085.97|4085.97|0
1644490800000|2022-02-10 11:00:00|4120.98|4120.98|4157.31|4157.31|4168.3|4168.3|4120.19|4120.19|0
1644494400000|2022-02-10 12:00:00|4157.62|4157.62|4136|4136|4157.72|4157.72|4135.38|4135.38|0
1644498000000|2022-02-10 13:00:00|4136.13|4136.13|4146.54|4146.54|4146.63|4146.63|4125|4125|0
1644501600000|2022-02-10 14:00:00|4146.66|4146.66|4139.01|4139.01|4154.92|4154.92|4129.86|4129.86|0
1644505200000|2022-02-10 15:00:00|4139.32|4139.32|4141.31|4141.31|4147.25|4147.25|4134.38|4134.38|0
1644508800000|2022-02-10 16:00:00|4142.08|4142.08|4145.5|4145.5|4147.84|4147.84|4136.64|4136.64|0
1644566400000|2022-02-11 08:00:00|4174.88|4174.88|4180.76|4180.76|4194.13|4194.13|4171.47|4171.47|0
1644570000000|2022-02-11 09:00:00|4180.68|4180.68|4180.32|4180.32|4185.63|4185.63|4171.29|4171.29|0
1644573600000|2022-02-11 10:00:00|4180|4180|4185.22|4185.22|4185.75|4185.75|4174.86|4174.86|0
1644577200000|2022-02-11 11:00:00|4185.18|4185.18|4200.07|4200.07|4204.13|4204.13|4184.54|4184.54|0
1644580800000|2022-02-11 12:00:00|4200.38|4200.38|4205.6|4205.6|4206.62|4206.62|4196.49|4196.49|0
1644584400000|2022-02-11 13:00:00|4205.76|4205.76|4218.91|4218.91|4222.42|4222.42|4202.93|4202.93|0
1644588000000|2022-02-11 14:00:00|4219.21|4219.21|4238.78|4238.78|4249.19|4249.19|4219.21|4219.21|0
1644591600000|2022-02-11 15:00:00|4239.4|4239.4|4244.31|4244.31|4257.75|4257.75|4230.87|4230.87|0
1644595200000|2022-02-11 16:00:00|4244.62|4244.62|4244.36|4244.36|4256.26|4256.26|4241.58|4241.58|0
1644825600000|2022-02-14 08:00:00|4211.1|4211.1|4181.04|4181.04|4211.91|4211.91|4177.8|4177.8|0
1644829200000|2022-02-14 09:00:00|4180.95|4180.95|4185.52|4185.52|4203.09|4203.09|4173.34|4173.34|0
1644832800000|2022-02-14 10:00:00|4185.58|4185.58|4174.54|4174.54|4195.5|4195.5|4172.7|4172.7|0
1644836400000|2022-02-14 11:00:00|4174.7|4174.7|4179.39|4179.39|4181.83|4181.83|4167.64|4167.64|0
1644840000000|2022-02-14 12:00:00|4179.08|4179.08|4194.26|4194.26|4207.43|4207.43|4176.79|4176.79|0
1644843600000|2022-02-14 13:00:00|4194.58|4194.58|4196.83|4196.83|4201.15|4201.15|4189.01|4189.01|0
1644847200000|2022-02-14 14:00:00|4196.79|4196.79|4174.75|4174.75|4207.74|4207.74|4164.23|4164.23|0
1644850800000|2022-02-14 15:00:00|4174.91|4174.91|4163.65|4163.65|4178.56|4178.56|4161.13|4161.13|0
1644854400000|2022-02-14 16:00:00|4163.56|4163.56|4170.98|4170.98|4175.44|4175.44|4153.1|4153.1|0
1644912000000|2022-02-15 08:00:00|4195|4195|4195.4|4195.4|4218.37|4218.37|4190.05|4190.05|0
1644915600000|2022-02-15 09:00:00|4194.78|4194.78|4189.45|4189.45|4201.63|4201.63|4185.46|4185.46|0
1644919200000|2022-02-15 10:00:00|4189.64|4189.64|4172.93|4172.93|4190.44|4190.44|4167.85|4167.85|0
1644922800000|2022-02-15 11:00:00|4173.23|4173.23|4180.93|4180.93|4189.76|4189.76|4172.31|4172.31|0
1644926400000|2022-02-15 12:00:00|4180.9|4180.9|4193.77|4193.77|4194.77|4194.77|4177.93|4177.93|0
1644930000000|2022-02-15 13:00:00|4193.62|4193.62|4183.71|4183.71|4194.88|4194.88|4181.78|4181.78|0
1644933600000|2022-02-15 14:00:00|4183.66|4183.66|4200.97|4200.97|4206.45|4206.45|4182.75|4182.75|0
1644937200000|2022-02-15 15:00:00|4201.28|4201.28|4200.93|4200.93|4204.6|4204.6|4191.35|4191.35|0
1644940800000|2022-02-15 16:00:00|4200.89|4200.89|4194.15|4194.15|4201.35|4201.35|4191.72|4191.72|0
1644998400000|2022-02-16 08:00:00|4190.52|4190.52|4179.87|4179.87|4198.63|4198.63|4176.71|4176.71|0
1645002000000|2022-02-16 09:00:00|4181.43|4181.43|4168.49|4168.49|4182.36|4182.36|4166.76|4166.76|0
1645005600000|2022-02-16 10:00:00|4168.34|4168.34|4168.49|4168.49|4175.77|4175.77|4162.57|4162.57|0
1645009200000|2022-02-16 11:00:00|4168.33|4168.33|4171.46|4171.46|4175.87|4175.87|4166.49|4166.49|0
1645012800000|2022-02-16 12:00:00|4171.55|4171.55|4167.17|4167.17|4174.21|4174.21|4165.48|4165.48|0
1645016400000|2022-02-16 13:00:00|4167.26|4167.26|4160.36|4160.36|4171.64|4171.64|4159.4|4159.4|0
1645020000000|2022-02-16 14:00:00|4160.21|4160.21|4161.97|4161.97|4168.2|4168.2|4155.86|4155.86|0
1645023600000|2022-02-16 15:00:00|4161.66|4161.66|4161.04|4161.04|4166.12|4166.12|4152.54|4152.54|0
1645027200000|2022-02-16 16:00:00|4161.35|4161.35|4171.58|4171.58|4173.76|4173.76|4161.04|4161.04|0
1645084800000|2022-02-17 08:00:00|4203.51|4203.51|4199.18|4199.18|4215.25|4215.25|4191.75|4191.75|0
1645088400000|2022-02-17 09:00:00|4199.33|4199.33|4206.64|4206.64|4212.73|4212.73|4189.01|4189.01|0
1645092000000|2022-02-17 10:00:00|4206.49|4206.49|4203.1|4203.1|4208.72|4208.72|4193.49|4193.49|0
1645095600000|2022-02-17 11:00:00|4202.63|4202.63|4198.43|4198.43|4205.74|4205.74|4192.41|4192.41|0
1645099200000|2022-02-17 12:00:00|4198.74|4198.74|4202.15|4202.15|4205.27|4205.27|4191.41|4191.41|0
1645102800000|2022-02-17 13:00:00|4201.53|4201.53|4193.48|4193.48|4202.42|4202.42|4189.49|4189.49|0
1645106400000|2022-02-17 14:00:00|4193.57|4193.57|4180.74|4180.74|4206.2|4206.2|4178.56|4178.56|0
1645110000000|2022-02-17 15:00:00|4180.65|4180.65|4201.64|4201.64|4202.65|4202.65|4179.74|4179.74|0
1645113600000|2022-02-17 16:00:00|4201.7|4201.7|4197.49|4197.49|4204.84|4204.84|4195.96|4195.96|0
1645171200000|2022-02-18 08:00:00|4227.16|4227.16|4255.39|4255.39|4255.39|4255.39|4225.45|4225.45|0
1645174800000|2022-02-18 09:00:00|4255.08|4255.08|4247.67|4247.67|4255.25|4255.25|4239.86|4239.86|0
1645178400000|2022-02-18 10:00:00|4247.65|4247.65|4270.85|4270.85|4273.81|4273.81|4247.43|4247.43|0
1645182000000|2022-02-18 11:00:00|4270.91|4270.91|4268.27|4268.27|4274.28|4274.28|4258.97|4258.97|0
1645185600000|2022-02-18 12:00:00|4268.18|4268.18|4268.38|4268.38|4275.31|4275.31|4263.59|4263.59|0
1645189200000|2022-02-18 13:00:00|4268.23|4268.23|4254.81|4254.81|4271.87|4271.87|4249.59|4249.59|0
1645192800000|2022-02-18 14:00:00|4254.19|4254.19|4263.44|4263.44|4264.43|4264.43|4250.95|4250.95|0
1645196400000|2022-02-18 15:00:00|4262.5|4262.5|4271.2|4271.2|4272.62|4272.62|4261.93|4261.93|0
1645200000000|2022-02-18 16:00:00|4270.73|4270.73|4253.03|4253.03|4270.89|4270.89|4252.41|4252.41|0
1645430400000|2022-02-21 08:00:00|4266.14|4266.14|4276.69|4276.69|4279.9|4279.9|4263.49|4263.49|0
1645434000000|2022-02-21 09:00:00|4276.53|4276.53|4266.77|4266.77|4277.96|4277.96|4263.29|4263.29|0
1645437600000|2022-02-21 10:00:00|4266.46|4266.46|4270.91|4270.91|4272.22|4272.22|4265.45|4265.45|0
1645441200000|2022-02-21 11:00:00|4270.86|4270.86|4275.44|4275.44|4278.08|4278.08|4269.37|4269.37|0
1645444800000|2022-02-21 12:00:00|4275.6|4275.6|4267.46|4267.46|4275.66|4275.66|4261.61|4261.61|0
1645448400000|2022-02-21 13:00:00|4269.95|4269.95|4259.34|4259.34|4271.14|4271.14|4248.09|4248.09|0
1645452000000|2022-02-21 14:00:00|4259.24|4259.24|4261.54|4261.54|4266.57|4266.57|4250.76|4250.76|0
1645455600000|2022-02-21 15:00:00|4261.39|4261.39|4261.43|4261.43|4278.47|4278.47|4258.39|4258.39|0
1645459200000|2022-02-21 16:00:00|4261.28|4261.28|4247.73|4247.73|4264.18|4264.18|4246.66|4246.66|0
1645516800000|2022-02-22 08:00:00|4246.14|4246.14|4235.64|4235.64|4249.05|4249.05|4225|4225|0
1645520400000|2022-02-22 09:00:00|4236.11|4236.11|4214.78|4214.78|4237.19|4237.19|4207.41|4207.41|0
1645524000000|2022-02-22 10:00:00|4215.4|4215.4|4220.29|4220.29|4231.67|4231.67|4209.08|4209.08|0
1645527600000|2022-02-22 11:00:00|4220.19|4220.19|4224.75|4224.75|4232.28|4232.28|4215.87|4215.87|0
1645531200000|2022-02-22 12:00:00|4224.6|4224.6|4210.64|4210.64|4224.6|4224.6|4206.49|4206.49|0
1645534800000|2022-02-22 13:00:00|4210.7|4210.7|4202.35|4202.35|4212.23|4212.23|4200.56|4200.56|0
1645538400000|2022-02-22 14:00:00|4202.66|4202.66|4198.62|4198.62|4203.07|4203.07|4185.58|4185.58|0
1645542000000|2022-02-22 15:00:00|4198.68|4198.68|4196.92|4196.92|4208.1|4208.1|4194.74|4194.74|0
1645545600000|2022-02-22 16:00:00|4197.23|4197.23|4208.09|4208.09|4212.12|4212.12|4196.61|4196.61|0
1645603200000|2022-02-23 08:00:00|4199.41|4199.41|4225.98|4225.98|4225.98|4225.98|4192.03|4192.03|0
1645606800000|2022-02-23 09:00:00|4226.29|4226.29|4238.84|4238.84|4246.19|4246.19|4218.99|4218.99|0
1645610400000|2022-02-23 10:00:00|4239.3|4239.3|4246.82|4246.82|4251.15|4251.15|4233.62|4233.62|0
1645614000000|2022-02-23 11:00:00|4246.2|4246.2|4244.4|4244.4|4250.25|4250.25|4238.99|4238.99|0
1645617600000|2022-02-23 12:00:00|4244.52|4244.52|4249.26|4249.26|4254.68|4254.68|4243.55|4243.55|0
1645621200000|2022-02-23 13:00:00|4249.54|4249.54|4252.03|4252.03|4255.39|4255.39|4247.74|4247.74|0
1645624800000|2022-02-23 14:00:00|4251.85|4251.85|4240.22|4240.22|4259.84|4259.84|4238.08|4238.08|0
1645628400000|2022-02-23 15:00:00|4240.24|4240.24|4247.43|4247.43|4255.97|4255.97|4236.9|4236.9|0
1645632000000|2022-02-23 16:00:00|4246.81|4246.81|4246.29|4246.29|4248.8|4248.8|4237.11|4237.11|0
1645689600000|2022-02-24 08:00:00|4138.78|4138.78|4141.42|4141.42|4159.74|4159.74|4133.08|4133.08|0
1645693200000|2022-02-24 09:00:00|4141.73|4141.73|4138.28|4138.28|4157.16|4157.16|4132.09|4132.09|0
1645696800000|2022-02-24 10:00:00|4138.37|4138.37|4101.99|4101.99|4140.39|4140.39|4100.92|4100.92|0
1645700400000|2022-02-24 11:00:00|4102.14|4102.14|4120.05|4120.05|4125.97|4125.97|4094.85|4094.85|0
1645704000000|2022-02-24 12:00:00|4120.13|4120.13|4091.38|4091.38|4124.36|4124.36|4084.42|4084.42|0
1645707600000|2022-02-24 13:00:00|4091.53|4091.53|4097.58|4097.58|4106.27|4106.27|4070.61|4070.61|0
1645711200000|2022-02-24 14:00:00|4097.85|4097.85|4096.33|4096.33|4110.74|4110.74|4083.17|4083.17|0
1645714800000|2022-02-24 15:00:00|4096.02|4096.02|4079.12|4079.12|4097.39|4097.39|4066.25|4066.25|0
1645718400000|2022-02-24 16:00:00|4078.49|4078.49|4070.23|4070.23|4080.05|4080.05|4063.01|4063.01|0
1645776000000|2022-02-25 08:00:00|4104.11|4104.11|4089.18|4089.18|4111.92|4111.92|4066.6|4066.6|0
1645779600000|2022-02-25 09:00:00|4088.55|4088.55|4112.57|4112.57|4116.34|4116.34|4078.85|4078.85|0
1645783200000|2022-02-25 10:00:00|4112.26|4112.26|4128.23|4128.23|4131.37|4131.37|4110.16|4110.16|0
1645786800000|2022-02-25 11:00:00|4128.85|4128.85|4105.79|4105.79|4129.79|4129.79|4101.44|4101.44|0
1645790400000|2022-02-25 12:00:00|4105.94|4105.94|4136.02|4136.02|4140.29|4140.29|4105.76|4105.76|0
1645794000000|2022-02-25 13:00:00|4135.09|4135.09|4136.19|4136.19|4146.49|4146.49|4127.35|4127.35|0
1645797600000|2022-02-25 14:00:00|4137.13|4137.13|4161.51|4161.51|4165.17|4165.17|4132.03|4132.03|0
1645801200000|2022-02-25 15:00:00|4161.82|4161.82|4183.49|4183.49|4188.95|4188.95|4159.83|4159.83|0
1645804800000|2022-02-25 16:00:00|4183.96|4183.96|4184.97|4184.97|4192.11|4192.11|4182.89|4182.89|0
1645430400000|2022-02-21 08:00:00|4266.14|4266.14|4276.69|4276.69|4279.9|4279.9|4263.49|4263.49|0
1645434000000|2022-02-21 09:00:00|4276.53|4276.53|4266.77|4266.77|4277.96|4277.96|4263.29|4263.29|0
1645437600000|2022-02-21 10:00:00|4266.46|4266.46|4270.91|4270.91|4272.22|4272.22|4265.45|4265.45|0
1645441200000|2022-02-21 11:00:00|4270.86|4270.86|4275.44|4275.44|4278.08|4278.08|4269.37|4269.37|0
1645444800000|2022-02-21 12:00:00|4275.6|4275.6|4267.46|4267.46|4275.66|4275.66|4261.61|4261.61|0
1645448400000|2022-02-21 13:00:00|4269.95|4269.95|4259.34|4259.34|4271.14|4271.14|4248.09|4248.09|0
1645452000000|2022-02-21 14:00:00|4259.24|4259.24|4261.54|4261.54|4266.57|4266.57|4250.76|4250.76|0
1645455600000|2022-02-21 15:00:00|4261.39|4261.39|4261.43|4261.43|4278.47|4278.47|4258.39|4258.39|0
1645459200000|2022-02-21 16:00:00|4261.28|4261.28|4247.73|4247.73|4264.18|4264.18|4246.66|4246.66|0
1645516800000|2022-02-22 08:00:00|4246.14|4246.14|4235.64|4235.64|4249.05|4249.05|4225|4225|0
1645520400000|2022-02-22 09:00:00|4236.11|4236.11|4214.78|4214.78|4237.19|4237.19|4207.41|4207.41|0
1645524000000|2022-02-22 10:00:00|4215.4|4215.4|4220.29|4220.29|4231.67|4231.67|4209.08|4209.08|0
1645527600000|2022-02-22 11:00:00|4220.19|4220.19|4224.75|4224.75|4232.28|4232.28|4215.87|4215.87|0
1645531200000|2022-02-22 12:00:00|4224.6|4224.6|4210.64|4210.64|4224.6|4224.6|4206.49|4206.49|0
1645534800000|2022-02-22 13:00:00|4210.7|4210.7|4202.35|4202.35|4212.23|4212.23|4200.56|4200.56|0
1645538400000|2022-02-22 14:00:00|4202.66|4202.66|4198.62|4198.62|4203.07|4203.07|4185.58|4185.58|0
1645542000000|2022-02-22 15:00:00|4198.68|4198.68|4196.92|4196.92|4208.1|4208.1|4194.74|4194.74|0
1645545600000|2022-02-22 16:00:00|4197.23|4197.23|4208.09|4208.09|4212.12|4212.12|4196.61|4196.61|0
1645603200000|2022-02-23 08:00:00|4199.41|4199.41|4225.98|4225.98|4225.98|4225.98|4192.03|4192.03|0
1645606800000|2022-02-23 09:00:00|4226.29|4226.29|4238.84|4238.84|4246.19|4246.19|4218.99|4218.99|0
1645610400000|2022-02-23 10:00:00|4239.3|4239.3|4246.82|4246.82|4251.15|4251.15|4233.62|4233.62|0
1645614000000|2022-02-23 11:00:00|4246.2|4246.2|4244.4|4244.4|4250.25|4250.25|4238.99|4238.99|0
1645617600000|2022-02-23 12:00:00|4244.52|4244.52|4249.26|4249.26|4254.68|4254.68|4243.55|4243.55|0
1645621200000|2022-02-23 13:00:00|4249.54|4249.54|4252.03|4252.03|4255.39|4255.39|4247.74|4247.74|0
1645624800000|2022-02-23 14:00:00|4251.85|4251.85|4240.22|4240.22|4259.84|4259.84|4238.08|4238.08|0
1645628400000|2022-02-23 15:00:00|4240.24|4240.24|4247.43|4247.43|4255.97|4255.97|4236.9|4236.9|0
1645632000000|2022-02-23 16:00:00|4246.81|4246.81|4246.29|4246.29|4248.8|4248.8|4237.11|4237.11|0
1645689600000|2022-02-24 08:00:00|4138.78|4138.78|4141.42|4141.42|4159.74|4159.74|4133.08|4133.08|0
1645693200000|2022-02-24 09:00:00|4141.73|4141.73|4138.28|4138.28|4157.16|4157.16|4132.09|4132.09|0
1645696800000|2022-02-24 10:00:00|4138.37|4138.37|4101.99|4101.99|4140.39|4140.39|4100.92|4100.92|0
1645700400000|2022-02-24 11:00:00|4102.14|4102.14|4120.05|4120.05|4125.97|4125.97|4094.85|4094.85|0
1645704000000|2022-02-24 12:00:00|4120.13|4120.13|4091.38|4091.38|4124.36|4124.36|4084.42|4084.42|0
1645707600000|2022-02-24 13:00:00|4091.53|4091.53|4097.58|4097.58|4106.27|4106.27|4070.61|4070.61|0
1645711200000|2022-02-24 14:00:00|4097.85|4097.85|4096.33|4096.33|4110.74|4110.74|4083.17|4083.17|0
1645714800000|2022-02-24 15:00:00|4096.02|4096.02|4079.12|4079.12|4097.39|4097.39|4066.25|4066.25|0
1645718400000|2022-02-24 16:00:00|4078.49|4078.49|4070.23|4070.23|4080.05|4080.05|4063.01|4063.01|0
1645776000000|2022-02-25 08:00:00|4104.11|4104.11|4089.18|4089.18|4111.92|4111.92|4066.6|4066.6|0
1645779600000|2022-02-25 09:00:00|4088.55|4088.55|4112.57|4112.57|4116.34|4116.34|4078.85|4078.85|0
1645783200000|2022-02-25 10:00:00|4112.26|4112.26|4128.23|4128.23|4131.37|4131.37|4110.16|4110.16|0
1645786800000|2022-02-25 11:00:00|4128.85|4128.85|4105.79|4105.79|4129.79|4129.79|4101.44|4101.44|0
1645790400000|2022-02-25 12:00:00|4105.94|4105.94|4136.02|4136.02|4140.29|4140.29|4105.76|4105.76|0
1645794000000|2022-02-25 13:00:00|4135.09|4135.09|4136.19|4136.19|4146.49|4146.49|4127.35|4127.35|0
1645797600000|2022-02-25 14:00:00|4137.13|4137.13|4161.51|4161.51|4165.17|4165.17|4132.03|4132.03|0
1645801200000|2022-02-25 15:00:00|4161.82|4161.82|4183.49|4183.49|4188.95|4188.95|4159.83|4159.83|0
1645804800000|2022-02-25 16:00:00|4183.96|4183.96|4184.97|4184.97|4192.11|4192.11|4182.89|4182.89|0
1646035200000|2022-02-28 08:00:00|4169.93|4169.93|4162.89|4162.89|4171.5|4171.5|4146.78|4146.78|0
1646038800000|2022-02-28 09:00:00|4162.98|4162.98|4178.14|4178.14|4182.32|4182.32|4159.99|4159.99|0
1646042400000|2022-02-28 10:00:00|4178.26|4178.26|4164.17|4164.17|4179.3|4179.3|4148.49|4148.49|0
1646046000000|2022-02-28 11:00:00|4163.86|4163.86|4160.82|4160.82|4169.37|4169.37|4154.04|4154.04|0
1646049600000|2022-02-28 12:00:00|4161.45|4161.45|4190.68|4190.68|4193.79|4193.79|4161.45|4161.45|0
1646053200000|2022-02-28 13:00:00|4190.59|4190.59|4179.27|4179.27|4192.46|4192.46|4163.73|4163.73|0
1646056800000|2022-02-28 14:00:00|4179.03|4179.03|4194.1|4194.1|4195.12|4195.12|4174.28|4174.28|0
1646060400000|2022-02-28 15:00:00|4193.79|4193.79|4181.51|4181.51|4194.53|4194.53|4161.52|4161.52|0
1646064000000|2022-02-28 16:00:00|4181.82|4181.82|4189.41|4189.41|4197.3|4197.3|4178.35|4178.35|0
1646121600000|2022-03-01 08:00:00|4211.64|4211.64|4203.79|4203.79|4216.48|4216.48|4187.47|4187.47|0
1646125200000|2022-03-01 09:00:00|4203.77|4203.77|4197.94|4197.94|4204.37|4204.37|4187.55|4187.55|0
1646128800000|2022-03-01 10:00:00|4197.32|4197.32|4185.04|4185.04|4200.19|4200.19|4173.99|4173.99|0
1646132400000|2022-03-01 11:00:00|4184.42|4184.42|4154.25|4154.25|4184.55|4184.55|4141.95|4141.95|0
1646136000000|2022-03-01 12:00:00|4154.4|4154.4|4142.8|4142.8|4159.83|4159.83|4142.02|4142.02|0
1646139600000|2022-03-01 13:00:00|4142.03|4142.03|4158.42|4158.42|4164.74|4164.74|4139.78|4139.78|0
1646143200000|2022-03-01 14:00:00|4158.33|4158.33|4167.61|4167.61|4170.41|4170.41|4152.1|4152.1|0
1646146800000|2022-03-01 15:00:00|4168.54|4168.54|4148.81|4148.81|4174.37|4174.37|4141.12|4141.12|0
1646150400000|2022-03-01 16:00:00|4148.5|4148.5|4123.79|4123.79|4151.88|4151.88|4122.04|4122.04|0
1646208000000|2022-03-02 08:00:00|4106.62|4106.62|4101.79|4101.79|4111.15|4111.15|4083.07|4083.07|0
1646211600000|2022-03-02 09:00:00|4101.88|4101.88|4064.76|4064.76|4109.95|4109.95|4062.13|4062.13|0
1646215200000|2022-03-02 10:00:00|4064.46|4064.46|4051.61|4051.61|4068.16|4068.16|4050.46|4050.46|0
1646218800000|2022-03-02 11:00:00|4050.36|4050.36|4061.2|4061.2|4067.01|4067.01|4049.21|4049.21|0
1646222400000|2022-03-02 12:00:00|4061.24|4061.24|4041.75|4041.75|4069.84|4069.84|4040.42|4040.42|0
1646226000000|2022-03-02 13:00:00|4041.6|4041.6|4048.37|4048.37|4053.54|4053.54|4039.56|4039.56|0
1646229600000|2022-03-02 14:00:00|4048.32|4048.32|4069.2|4069.2|4080.28|4080.28|4047.97|4047.97|0
1646233200000|2022-03-02 15:00:00|4069.5|4069.5|4091.41|4091.41|4091.41|4091.41|4067.71|4067.71|0
1646236800000|2022-03-02 16:00:00|4091.72|4091.72|4087.43|4087.43|4102.09|4102.09|4084.76|4084.76|0
1646294400000|2022-03-03 08:00:00|4050.99|4050.99|4011.19|4011.19|4058.01|4058.01|4009.37|4009.37|0
1646298000000|2022-03-03 09:00:00|4011.5|4011.5|4017.3|4017.3|4034.22|4034.22|4010.72|4010.72|0
1646301600000|2022-03-03 10:00:00|4017.92|4017.92|4010.86|4010.86|4023.52|4023.52|4005.64|4005.64|0
1646305200000|2022-03-03 11:00:00|4011.14|4011.14|4020.31|4020.31|4027.15|4027.15|4010.5|4010.5|0
1646308800000|2022-03-03 12:00:00|4020.46|4020.46|4013.77|4013.77|4021.28|4021.28|4008.83|4008.83|0
1646312400000|2022-03-03 13:00:00|4013.75|4013.75|4026.89|4026.89|4028.42|4028.42|4012.39|4012.39|0
1646316000000|2022-03-03 14:00:00|4027.2|4027.2|4003.71|4003.71|4028.18|4028.18|3999.88|3999.88|0
1646319600000|2022-03-03 15:00:00|4003.77|4003.77|3998.6|3998.6|4005.17|4005.17|3989.12|3989.12|0
1646323200000|2022-03-03 16:00:00|3999.22|3999.22|3991.43|3991.43|4002.95|4002.95|3987.51|3987.51|0
1646380800000|2022-03-04 08:00:00|3965.36|3965.36|3949.78|3949.78|3971.76|3971.76|3943.76|3943.76|0
1646384400000|2022-03-04 09:00:00|3950.71|3950.71|3898.9|3898.9|3950.71|3950.71|3890.81|3890.81|0
1646388000000|2022-03-04 10:00:00|3898.44|3898.44|3877.43|3877.43|3910.67|3910.67|3872.76|3872.76|0
1646391600000|2022-03-04 11:00:00|3877.71|3877.71|3865.32|3865.32|3882.71|3882.71|3863.19|3863.19|0
1646395200000|2022-03-04 12:00:00|3865.51|3865.51|3864.28|3864.28|3874.06|3874.06|3856.33|3856.33|0
1646398800000|2022-03-04 13:00:00|3863.65|3863.65|3865.88|3865.88|3876.63|3876.63|3851.71|3851.71|0
1646402400000|2022-03-04 14:00:00|3865.86|3865.86|3859.12|3859.12|3871.73|3871.73|3842.03|3842.03|0
1646406000000|2022-03-04 15:00:00|3858.93|3858.93|3848.22|3848.22|3873.22|3873.22|3848.13|3848.13|0
1646409600000|2022-03-04 16:00:00|3847.88|3847.88|3837.06|3837.06|3856.54|3856.54|3835.5|3835.5|0
1646640000000|2022-03-07 08:00:00|3756.49|3756.49|3697.34|3697.34|3766.19|3766.19|3696.35|3696.35|0
1646643600000|2022-03-07 09:00:00|3697.65|3697.65|3715.89|3715.89|3730.92|3730.92|3694.21|3694.21|0
1646647200000|2022-03-07 10:00:00|3715.8|3715.8|3697.58|3697.58|3726.74|3726.74|3695.4|3695.4|0
1646650800000|2022-03-07 11:00:00|3697.63|3697.63|3706.48|3706.48|3718.38|3718.38|3690.2|3690.2|0
1646654400000|2022-03-07 12:00:00|3706.46|3706.46|3708.29|3708.29|3737.42|3737.42|3706.46|3706.46|0
1646658000000|2022-03-07 13:00:00|3708.44|3708.44|3728.06|3728.06|3735.62|3735.62|3708.27|3708.27|0
1646661600000|2022-03-07 14:00:00|3728.02|3728.02|3748.86|3748.86|3762.5|3762.5|3727.38|3727.38|0
1646665200000|2022-03-07 15:00:00|3748.54|3748.54|3745.05|3745.05|3752.07|3752.07|3722.78|3722.78|0
1646668800000|2022-03-07 16:00:00|3744.93|3744.93|3749.33|3749.33|3760.13|3760.13|3744.25|3744.25|0
1646726400000|2022-03-08 08:00:00|3725.51|3725.51|3723.81|3723.81|3746.81|3746.81|3708.13|3708.13|0
1646730000000|2022-03-08 09:00:00|3723.89|3723.89|3698.23|3698.23|3741.71|3741.71|3693.16|3693.16|0
1646733600000|2022-03-08 10:00:00|3698.41|3698.41|3690.72|3690.72|3699.48|3699.48|3670.79|3670.79|0
1646737200000|2022-03-08 11:00:00|3690.1|3690.1|3696.43|3696.43|3703.68|3703.68|3678.27|3678.27|0
1646740800000|2022-03-08 12:00:00|3696.74|3696.74|3705.37|3705.37|3726.31|3726.31|3695.67|3695.67|0
1646744400000|2022-03-08 13:00:00|3705.42|3705.42|3705.9|3705.9|3716.14|3716.14|3677.69|3677.69|0
1646748000000|2022-03-08 14:00:00|3705.96|3705.96|3695.6|3695.6|3728.54|3728.54|3684.38|3684.38|0
1646751600000|2022-03-08 15:00:00|3695.44|3695.44|3695.11|3695.11|3697.78|3697.78|3668.19|3668.19|0
1646755200000|2022-03-08 16:00:00|3695.15|3695.15|3724.89|3724.89|3730.47|3730.47|3694.57|3694.57|0
1646812800000|2022-03-09 08:00:00|3789.58|3789.58|3799.93|3799.93|3800.11|3800.11|3767.71|3767.71|0
1646816400000|2022-03-09 09:00:00|3800.55|3800.55|3792.72|3792.72|3810.83|3810.83|3789.25|3789.25|0
1646820000000|2022-03-09 10:00:00|3792.62|3792.62|3796.84|3796.84|3811.5|3811.5|3790.94|3790.94|0
1646823600000|2022-03-09 11:00:00|3796.22|3796.22|3801.07|3801.07|3805.88|3805.88|3788.73|3788.73|0
1646827200000|2022-03-09 12:00:00|3801.38|3801.38|3801.76|3801.76|3806.06|3806.06|3789.53|3789.53|0
1646830800000|2022-03-09 13:00:00|3802.07|3802.07|3808.95|3808.95|3813.68|3813.68|3799.98|3799.98|0
1646834400000|2022-03-09 14:00:00|3808.89|3808.89|3822.23|3822.23|3829.36|3829.36|3807.82|3807.82|0
1646838000000|2022-03-09 15:00:00|3822.13|3822.13|3843.87|3843.87|3844.7|3844.7|3822.13|3822.13|0
1646841600000|2022-03-09 16:00:00|3843.83|3843.83|3846.16|3846.16|3851.06|3851.06|3838.16|3838.16|0
1646899200000|2022-03-10 08:00:00|3813.67|3813.67|3844.25|3844.25|3852.26|3852.26|3812.61|3812.61|0
1646902800000|2022-03-10 09:00:00|3845.49|3845.49|3834.76|3834.76|3863|3863|3828.25|3828.25|0
1646906400000|2022-03-10 10:00:00|3835.13|3835.13|3830.85|3830.85|3845.39|3845.39|3826.49|3826.49|0
1646910000000|2022-03-10 11:00:00|3830.91|3830.91|3823.62|3823.62|3840.13|3840.13|3815.46|3815.46|0
1646913600000|2022-03-10 12:00:00|3822.69|3822.69|3811.33|3811.33|3823.93|3823.93|3803.03|3803.03|0
1646917200000|2022-03-10 13:00:00|3811.02|3811.02|3817.6|3817.6|3821.25|3821.25|3794.6|3794.6|0
1646920800000|2022-03-10 14:00:00|3817.88|3817.88|3825.87|3825.87|3825.87|3825.87|3800.29|3800.29|0
1646924400000|2022-03-10 15:00:00|3825.85|3825.85|3804.38|3804.38|3826.27|3826.27|3802.93|3802.93|0
1646928000000|2022-03-10 16:00:00|3804.07|3804.07|3782.24|3782.24|3805.08|3805.08|3780.18|3780.18|0
1646985600000|2022-03-11 08:00:00|3778.56|3778.56|3785.14|3785.14|3790.42|3790.42|3759.86|3759.86|0
1646989200000|2022-03-11 09:00:00|3785.6|3785.6|3801.86|3801.86|3804.72|3804.72|3783.46|3783.46|0
1646992800000|2022-03-11 10:00:00|3801.91|3801.91|3790.87|3790.87|3806.37|3806.37|3788.17|3788.17|0
1646996400000|2022-03-11 11:00:00|3790.72|3790.72|3802.97|3802.97|3838.73|3838.73|3784.66|3784.66|0
1647000000000|2022-03-11 12:00:00|3802.35|3802.35|3801.51|3801.51|3815.36|3815.36|3796.35|3796.35|0
1647003600000|2022-03-11 13:00:00|3801.39|3801.39|3805.58|3805.58|3818.37|3818.37|3800.02|3800.02|0
1647007200000|2022-03-11 14:00:00|3806.2|3806.2|3809.23|3809.23|3816.24|3816.24|3799.99|3799.99|0
1647010800000|2022-03-11 15:00:00|3809.11|3809.11|3816.08|3816.08|3817.53|3817.53|3801.83|3801.83|0
1647014400000|2022-03-11 16:00:00|3815.97|3815.97|3797.98|3797.98|3815.97|3815.97|3796.07|3796.07|0
1647244800000|2022-03-14 08:00:00|3777.92|3777.92|3794.51|3794.51|3805.35|3805.35|3770.85|3770.85|0
1647248400000|2022-03-14 09:00:00|3794.82|3794.82|3820.03|3820.03|3821.24|3821.24|3794.82|3794.82|0
1647252000000|2022-03-14 10:00:00|3819.41|3819.41|3796.61|3796.61|3824.44|3824.44|3795.68|3795.68|0
1647255600000|2022-03-14 11:00:00|3797.23|3797.23|3792.38|3792.38|3798.54|3798.54|3780.96|3780.96|0
1647259200000|2022-03-14 12:00:00|3791.76|3791.76|3790.52|3790.52|3797.27|3797.27|3785.85|3785.85|0
1647262800000|2022-03-14 13:00:00|3790.29|3790.29|3815.94|3815.94|3819.35|3819.35|3787.08|3787.08|0
1647266400000|2022-03-14 14:00:00|3815.9|3815.9|3826.02|3826.02|3832.29|3832.29|3812.51|3812.51|0
1647270000000|2022-03-14 15:00:00|3826|3826|3826.34|3826.34|3830.06|3830.06|3819.51|3819.51|0
1647273600000|2022-03-14 16:00:00|3826.16|3826.16|3831.84|3831.84|3832.6|3832.6|3823.17|3823.17|0
1647331200000|2022-03-15 08:00:00|3829.42|3829.42|3846.01|3846.01|3847.81|3847.81|3824.64|3824.64|0
1647334800000|2022-03-15 09:00:00|3845.9|3845.9|3851.24|3851.24|3855.94|3855.94|3839.68|3839.68|0
1647338400000|2022-03-15 10:00:00|3851.08|3851.08|3864.56|3864.56|3865.85|3865.85|3848.44|3848.44|0
1647342000000|2022-03-15 11:00:00|3864.25|3864.25|3860.43|3860.43|3870.38|3870.38|3855.77|3855.77|0
1647345600000|2022-03-15 12:00:00|3860.39|3860.39|3877.34|3877.34|3877.86|3877.86|3858.42|3858.42|0
1647349200000|2022-03-15 13:00:00|3877.8|3877.8|3865.02|3865.02|3882.98|3882.98|3858.24|3858.24|0
1647352800000|2022-03-15 14:00:00|3864.93|3864.93|3851.57|3851.57|3866.24|3866.24|3839.97|3839.97|0
1647356400000|2022-03-15 15:00:00|3851.89|3851.89|3827.29|3827.29|3861.02|3861.02|3826.78|3826.78|0
1647360000000|2022-03-15 16:00:00|3827.41|3827.41|3828.49|3828.49|3829.57|3829.57|3818.44|3818.44|0
1647417600000|2022-03-16 08:00:00|3846.82|3846.82|3870.64|3870.64|3870.78|3870.78|3837.95|3837.95|0
1647421200000|2022-03-16 09:00:00|3869.71|3869.71|3860.38|3860.38|3870.02|3870.02|3853.79|3853.79|0
1647424800000|2022-03-16 10:00:00|3860.53|3860.53|3865.75|3865.75|3870.96|3870.96|3852.35|3852.35|0
1647428400000|2022-03-16 11:00:00|3866.68|3866.68|3852.09|3852.09|3868.73|3868.73|3849.95|3849.95|0
1647432000000|2022-03-16 12:00:00|3852.4|3852.4|3837.76|3837.76|3856.63|3856.63|3837.76|3837.76|0
1647435600000|2022-03-16 13:00:00|3838.07|3838.07|3850.96|3850.96|3857.23|3857.23|3838.07|3838.07|0
1647439200000|2022-03-16 14:00:00|3850.34|3850.34|3863.98|3863.98|3878.77|3878.77|3841.91|3841.91|0
1647442800000|2022-03-16 15:00:00|3864.02|3864.02|3860.72|3860.72|3867.57|3867.57|3855.67|3855.67|0
1647446400000|2022-03-16 16:00:00|3860.41|3860.41|3856.44|3856.44|3860.59|3860.59|3845.53|3845.53|0
1647504000000|2022-03-17 08:00:00|3829.77|3829.77|3820.44|3820.44|3838.19|3838.19|3814.31|3814.31|0
1647507600000|2022-03-17 09:00:00|3819.67|3819.67|3810.93|3810.93|3820.82|3820.82|3805.23|3805.23|0
1647511200000|2022-03-17 10:00:00|3810.62|3810.62|3821.71|3821.71|3826.72|3826.72|3799.01|3799.01|0
1647514800000|2022-03-17 11:00:00|3821.66|3821.66|3803.47|3803.47|3822.6|3822.6|3803.03|3803.03|0
1647518400000|2022-03-17 12:00:00|3805.4|3805.4|3827.42|3827.42|3829.01|3829.01|3805.4|3805.4|0
1647522000000|2022-03-17 13:00:00|3827.73|3827.73|3829.89|3829.89|3836.01|3836.01|3819.78|3819.78|0
1647525600000|2022-03-17 14:00:00|3829.58|3829.58|3819.16|3819.16|3836.29|3836.29|3816.49|3816.49|0
1647529200000|2022-03-17 15:00:00|3818.85|3818.85|3829.09|3829.09|3834.32|3834.32|3818.54|3818.54|0
1647532800000|2022-03-17 16:00:00|3829.14|3829.14|3858.16|3858.16|3858.59|3858.59|3829.14|3829.14|0
1647590400000|2022-03-18 08:00:00|3840.89|3840.89|3847.08|3847.08|3847.52|3847.52|3835.36|3835.36|0
1647594000000|2022-03-18 09:00:00|3847.15|3847.15|3842.83|3842.83|3850.49|3850.49|3837.8|3837.8|0
1647597600000|2022-03-18 10:00:00|3843.14|3843.14|3816.4|3816.4|3851.27|3851.27|3813.48|3813.48|0
1647601200000|2022-03-18 11:00:00|3818.27|3818.27|3816.64|3816.64|3822.05|3822.05|3809.46|3809.46|0
1647604800000|2022-03-18 12:00:00|3817.1|3817.1|3817.78|3817.78|3823.5|3823.5|3815.9|3815.9|0
1647608400000|2022-03-18 13:00:00|3817.85|3817.85|3841.57|3841.57|3842.77|3842.77|3816.93|3816.93|0
1647612000000|2022-03-18 14:00:00|3841.47|3841.47|3856.05|3856.05|3856.86|3856.86|3835.63|3835.63|0
1647615600000|2022-03-18 15:00:00|3856.24|3856.24|3862.55|3862.55|3867.88|3867.88|3855.34|3855.34|0
1647619200000|2022-03-18 16:00:00|3863.16|3863.16|3870.64|3870.64|3870.64|3870.64|3861.59|3861.59|0
1647849600000|2022-03-21 08:00:00|3869.23|3869.23|3879.98|3879.98|3888.76|3888.76|3869.08|3869.08|0
1647853200000|2022-03-21 09:00:00|3879.36|3879.36|3875.25|3875.25|3885.21|3885.21|3871.51|3871.51|0
1647856800000|2022-03-21 10:00:00|3874.89|3874.89|3868.94|3868.94|3878.01|3878.01|3865.78|3865.78|0
1647860400000|2022-03-21 11:00:00|3868.66|3868.66|3859.86|3859.86|3872.5|3872.5|3858.47|3858.47|0
1647864000000|2022-03-21 12:00:00|3859.92|3859.92|3853.64|3853.64|3861.42|3861.42|3852.23|3852.23|0
1647867600000|2022-03-21 13:00:00|3853.55|3853.55|3855.61|3855.61|3867.08|3867.08|3851.29|3851.29|0
1647871200000|2022-03-21 14:00:00|3855.92|3855.92|3849.07|3849.07|3856.47|3856.47|3838.53|3838.53|0
1647874800000|2022-03-21 15:00:00|3849.69|3849.69|3835.97|3835.97|3852.31|3852.31|3835.04|3835.04|0
1647878400000|2022-03-21 16:00:00|3836.06|3836.06|3839.09|3839.09|3839.36|3839.36|3831.32|3831.32|0
1647936000000|2022-03-22 08:00:00|3838.33|3838.33|3830.11|3830.11|3842.28|3842.28|3826.52|3826.52|0
1647939600000|2022-03-22 09:00:00|3830.73|3830.73|3838.77|3838.77|3841.15|3841.15|3830.04|3830.04|0
1647943200000|2022-03-22 10:00:00|3838.89|3838.89|3826.62|3826.62|3839.18|3839.18|3826.11|3826.11|0
1647946800000|2022-03-22 11:00:00|3826.68|3826.68|3824.45|3824.45|3827.86|3827.86|3818.49|3818.49|0
1647950400000|2022-03-22 12:00:00|3824.61|3824.61|3828.21|3828.21|3829.17|3829.17|3822.01|3822.01|0
1647954000000|2022-03-22 13:00:00|3828.03|3828.03|3847.98|3847.98|3852.89|3852.89|3827.94|3827.94|0
1647957600000|2022-03-22 14:00:00|3848.61|3848.61|3853.64|3853.64|3853.89|3853.89|3841.46|3841.46|0
1647961200000|2022-03-22 15:00:00|3853.6|3853.6|3864.99|3864.99|3871.56|3871.56|3851.38|3851.38|0
1647964800000|2022-03-22 16:00:00|3865.17|3865.17|3865.55|3865.55|3869.77|3869.77|3863.86|3863.86|0
1648022400000|2022-03-23 08:00:00|3839.85|3839.85|3856.79|3856.79|3859.57|3859.57|3837.43|3837.43|0
1648026000000|2022-03-23 09:00:00|3856.48|3856.48|3846.61|3846.61|3861.38|3861.38|3842.02|3842.02|0
1648029600000|2022-03-23 10:00:00|3846.3|3846.3|3854.16|3854.16|3856.69|3856.69|3844.18|3844.18|0
1648033200000|2022-03-23 11:00:00|3854.47|3854.47|3841.25|3841.25|3854.47|3854.47|3839.94|3839.94|0
1648036800000|2022-03-23 12:00:00|3842.5|3842.5|3835.13|3835.13|3851.82|3851.82|3833.59|3833.59|0
1648040400000|2022-03-23 13:00:00|3835.09|3835.09|3823.84|3823.84|3837.31|3837.31|3815.9|3815.9|0
1648044000000|2022-03-23 14:00:00|3825.55|3825.55|3801.98|3801.98|3829.44|3829.44|3799.48|3799.48|0
1648047600000|2022-03-23 15:00:00|3801.92|3801.92|3798.13|3798.13|3803.25|3803.25|3794.04|3794.04|0
1648051200000|2022-03-23 16:00:00|3798.07|3798.07|3799.24|3799.24|3801.65|3801.65|3793.56|3793.56|0
1648108800000|2022-03-24 08:00:00|3801.03|3801.03|3808.14|3808.14|3814.94|3814.94|3800.79|3800.79|0
1648112400000|2022-03-24 09:00:00|3808.08|3808.08|3807.06|3807.06|3810.8|3810.8|3801.85|3801.85|0
1648116000000|2022-03-24 10:00:00|3807.37|3807.37|3788.74|3788.74|3807.37|3807.37|3788.33|3788.33|0
1648119600000|2022-03-24 11:00:00|3789.05|3789.05|3793.82|3793.82|3796.66|3796.66|3782.43|3782.43|0
1648123200000|2022-03-24 12:00:00|3793.73|3793.73|3796.21|3796.21|3798.28|3798.28|3791.08|3791.08|0
1648126800000|2022-03-24 13:00:00|3796.12|3796.12|3800.39|3800.39|3809.88|3809.88|3794.24|3794.24|0
1648130400000|2022-03-24 14:00:00|3800.48|3800.48|3796.2|3796.2|3805.65|3805.65|3794.31|3794.31|0
1648134000000|2022-03-24 15:00:00|3796.05|3796.05|3794.08|3794.08|3804.93|3804.93|3794.08|3794.08|0
1648137600000|2022-03-24 16:00:00|3793.77|3793.77|3792.85|3792.85|3796.33|3796.33|3788.81|3788.81|0
1648195200000|2022-03-25 08:00:00|3770.69|3770.69|3779.21|3779.21|3779.43|3779.43|3763.2|3763.2|0
1648198800000|2022-03-25 09:00:00|3778.9|3778.9|3770.17|3770.17|3783.13|3783.13|3760.34|3760.34|0
1648202400000|2022-03-25 10:00:00|3770.32|3770.32|3775.19|3775.19|3775.71|3775.71|3759.39|3759.39|0
1648206000000|2022-03-25 11:00:00|3775.1|3775.1|3777.62|3777.62|3781.43|3781.43|3773.76|3773.76|0
1648209600000|2022-03-25 12:00:00|3777.93|3777.93|3761.82|3761.82|3777.93|3777.93|3761.77|3761.77|0
1648213200000|2022-03-25 13:00:00|3761.2|3761.2|3770.34|3770.34|3773.97|3773.97|3759.49|3759.49|0
1648216800000|2022-03-25 14:00:00|3770.4|3770.4|3762.64|3762.64|3779.85|3779.85|3761.48|3761.48|0
1648220400000|2022-03-25 15:00:00|3762.95|3762.95|3760.79|3760.79|3762.95|3762.95|3745.4|3745.4|0
1648224000000|2022-03-25 16:00:00|3760.48|3760.48|3768.75|3768.75|3770.8|3770.8|3760.48|3760.48|0
1648450800000|2022-03-28 07:00:00|3791.4|3791.4|3795.77|3795.77|3799.23|3799.23|3788.26|3788.26|0
1648454400000|2022-03-28 08:00:00|3795.84|3795.84|3806.84|3806.84|3809.24|3809.24|3795.63|3795.63|0
1648458000000|2022-03-28 09:00:00|3806.79|3806.79|3816.46|3816.46|3818.56|3818.56|3803.62|3803.62|0
1648461600000|2022-03-28 10:00:00|3815.84|3815.84|3818.69|3818.69|3821.77|3821.77|3814.66|3814.66|0
1648465200000|2022-03-28 11:00:00|3819.31|3819.31|3837.76|3837.76|3838.21|3838.21|3818.13|3818.13|0
1648468800000|2022-03-28 12:00:00|3837.45|3837.45|3821.62|3821.62|3837.57|3837.57|3812.54|3812.54|0
1648472400000|2022-03-28 13:00:00|3821.93|3821.93|3824.27|3824.27|3834.53|3834.53|3818.13|3818.13|0
1648476000000|2022-03-28 14:00:00|3824.58|3824.58|3825.55|3825.55|3827.84|3827.84|3818.32|3818.32|0
1648479600000|2022-03-28 15:00:00|3825.39|3825.39|3828.76|3828.76|3832.82|3832.82|3819.58|3819.58|0
1648537200000|2022-03-29 07:00:00|3875.19|3875.19|3871.37|3871.37|3880.07|3880.07|3868.84|3868.84|0
1648540800000|2022-03-29 08:00:00|3871.06|3871.06|3874.39|3874.39|3877.31|3877.31|3866.04|3866.04|0
1648544400000|2022-03-29 09:00:00|3873.76|3873.76|3899.04|3899.04|3902.99|3902.99|3873.76|3873.76|0
1648548000000|2022-03-29 10:00:00|3898.72|3898.72|3895.41|3895.41|3907.58|3907.58|3894.52|3894.52|0
1648551600000|2022-03-29 11:00:00|3895.72|3895.72|3918.41|3918.41|3918.41|3918.41|3894.38|3894.38|0
1648555200000|2022-03-29 12:00:00|3918.72|3918.72|3959.36|3959.36|3961.88|3961.88|3916.25|3916.25|0
1648558800000|2022-03-29 13:00:00|3958.74|3958.74|3945.61|3945.61|3962.63|3962.63|3941.79|3941.79|0
1648562400000|2022-03-29 14:00:00|3945.92|3945.92|3914.19|3914.19|3947.82|3947.82|3907|3907|0
1648566000000|2022-03-29 15:00:00|3914.07|3914.07|3921.75|3921.75|3922.06|3922.06|3907.83|3907.83|0
1648623600000|2022-03-30 07:00:00|3907.49|3907.49|3891.79|3891.79|3910.03|3910.03|3890.81|3890.81|0
1648627200000|2022-03-30 08:00:00|3891.61|3891.61|3899|3899|3900.32|3900.32|3886.93|3886.93|0
1648630800000|2022-03-30 09:00:00|3899.62|3899.62|3905.08|3905.08|3906.07|3906.07|3893.43|3893.43|0
1648634400000|2022-03-30 10:00:00|3905.39|3905.39|3918.01|3918.01|3919.38|3919.38|3899.29|3899.29|0
1648638000000|2022-03-30 11:00:00|3919.08|3919.08|3920.84|3920.84|3927.79|3927.79|3917.05|3917.05|0
1648641600000|2022-03-30 12:00:00|3921.3|3921.3|3921.07|3921.07|3927.41|3927.41|3912.01|3912.01|0
1648645200000|2022-03-30 13:00:00|3921.22|3921.22|3923.87|3923.87|3932.89|3932.89|3918.37|3918.37|0
1648648800000|2022-03-30 14:00:00|3923.93|3923.93|3929.35|3929.35|3929.95|3929.95|3918.23|3918.23|0
1648652400000|2022-03-30 15:00:00|3928.88|3928.88|3937.71|3937.71|3940.9|3940.9|3926.22|3926.22|0
1648710000000|2022-03-31 07:00:00|3939.53|3939.53|3934.82|3934.82|3946.8|3946.8|3934.11|3934.11|0
1648713600000|2022-03-31 08:00:00|3934.7|3934.7|3936.73|3936.73|3938.18|3938.18|3926.49|3926.49|0
1648717200000|2022-03-31 09:00:00|3936.88|3936.88|3930.81|3930.81|3938.65|3938.65|3924.22|3924.22|0
1648720800000|2022-03-31 10:00:00|3930.9|3930.9|3931.44|3931.44|3935.65|3935.65|3927.35|3927.35|0
1648724400000|2022-03-31 11:00:00|3931.12|3931.12|3924.13|3924.13|3932.02|3932.02|3920.43|3920.43|0
1648728000000|2022-03-31 12:00:00|3923.82|3923.82|3915.08|3915.08|3924.44|3924.44|3909.87|3909.87|0
1648731600000|2022-03-31 13:00:00|3914.77|3914.77|3901.21|3901.21|3917.3|3917.3|3894.94|3894.94|0
1648735200000|2022-03-31 14:00:00|3901.17|3901.17|3900.55|3900.55|3901.6|3901.6|3883.43|3883.43|0
1648738800000|2022-03-31 15:00:00|3899.92|3899.92|3882.95|3882.95|3899.92|3899.92|3881.22|3881.22|0
1648796400000|2022-04-01 07:00:00|3907.93|3907.93|3938.99|3938.99|3940.76|3940.76|3907.72|3907.72|0
1648800000000|2022-04-01 08:00:00|3938.68|3938.68|3933.71|3933.71|3942.4|3942.4|3928.97|3928.97|0
1648803600000|2022-04-01 09:00:00|3933.67|3933.67|3938.12|3938.12|3944.14|3944.14|3929.32|3929.32|0
1648807200000|2022-04-01 10:00:00|3938.06|3938.06|3947.9|3947.9|3950.06|3950.06|3935.39|3935.39|0
1648810800000|2022-04-01 11:00:00|3947.59|3947.59|3958.71|3958.71|3961.17|3961.17|3947.55|3947.55|0
1648814400000|2022-04-01 12:00:00|3958.57|3958.57|3947.13|3947.13|3968.46|3968.46|3946.2|3946.2|0
1648818000000|2022-04-01 13:00:00|3947.44|3947.44|3953.43|3953.43|3958.48|3958.48|3943.97|3943.97|0
1648821600000|2022-04-01 14:00:00|3953.55|3953.55|3951.72|3951.72|3954.7|3954.7|3945.14|3945.14|0
1648825200000|2022-04-01 15:00:00|3951.41|3951.41|3940.69|3940.69|3952.61|3952.61|3938.74|3938.74|0
1649055600000|2022-04-04 07:00:00|3947.27|3947.27|3948.73|3948.73|3964.41|3964.41|3946.41|3946.41|0
1649059200000|2022-04-04 08:00:00|3948.79|3948.79|3949.91|3949.91|3961.08|3961.08|3942.01|3942.01|0
1649062800000|2022-04-04 09:00:00|3949.6|3949.6|3957.09|3957.09|3959.84|3959.84|3947.18|3947.18|0
1649066400000|2022-04-04 10:00:00|3957.4|3957.4|3961.03|3961.03|3961.16|3961.16|3952.05|3952.05|0
1649070000000|2022-04-04 11:00:00|3961.21|3961.21|3951.04|3951.04|3966.07|3966.07|3950.42|3950.42|0
1649073600000|2022-04-04 12:00:00|3950.93|3950.93|3928.29|3928.29|3951.92|3951.92|3927.89|3927.89|0
1649077200000|2022-04-04 13:00:00|3928.6|3928.6|3928.4|3928.4|3936.04|3936.04|3922.74|3922.74|0
1649080800000|2022-04-04 14:00:00|3928.46|3928.46|3945.48|3945.48|3947.33|3947.33|3927.13|3927.13|0
1649084400000|2022-04-04 15:00:00|3945.79|3945.79|3953.53|3953.53|3957.05|3957.05|3945.44|3945.44|0
1649142000000|2022-04-05 07:00:00|3923.81|3923.81|3930.09|3930.09|3937.77|3937.77|3915.1|3915.1|0
1649145600000|2022-04-05 08:00:00|3929.46|3929.46|3918.63|3918.63|3929.47|3929.47|3917.49|3917.49|0
1649149200000|2022-04-05 09:00:00|3918.32|3918.32|3928.61|3928.61|3932.68|3932.68|3918.32|3918.32|0
1649152800000|2022-04-05 10:00:00|3928.29|3928.29|3922.99|3922.99|3929.54|3929.54|3917.98|3917.98|0
1649156400000|2022-04-05 11:00:00|3922.95|3922.95|3921.36|3921.36|3922.95|3922.95|3914.3|3914.3|0
1649160000000|2022-04-05 12:00:00|3921.18|3921.18|3927.15|3927.15|3929.01|3929.01|3917.62|3917.62|0
1649163600000|2022-04-05 13:00:00|3927.46|3927.46|3940.47|3940.47|3942.54|3942.54|3919.89|3919.89|0
1649167200000|2022-04-05 14:00:00|3940.29|3940.29|3942.99|3942.99|3952.29|3952.29|3937.57|3937.57|0
1649170800000|2022-04-05 15:00:00|3942.95|3942.95|3937.93|3937.93|3942.95|3942.95|3931.36|3931.36|0
1649228400000|2022-04-06 07:00:00|3925.33|3925.33|3915.5|3915.5|3930.98|3930.98|3909.02|3909.02|0
1649232000000|2022-04-06 08:00:00|3914.88|3914.88|3913.62|3913.62|3922.48|3922.48|3911.72|3911.72|0
1649235600000|2022-04-06 09:00:00|3912.99|3912.99|3922.78|3922.78|3923.1|3923.1|3912.06|3912.06|0
1649239200000|2022-04-06 10:00:00|3922.47|3922.47|3931.8|3931.8|3931.8|3931.8|3914.77|3914.77|0
1649242800000|2022-04-06 11:00:00|3932.11|3932.11|3931.28|3931.28|3937.89|3937.89|3926.02|3926.02|0
1649246400000|2022-04-06 12:00:00|3931.16|3931.16|3901.14|3901.14|3932.46|3932.46|3899.32|3899.32|0
1649250000000|2022-04-06 13:00:00|3901.45|3901.45|3883.7|3883.7|3906.86|3906.86|3883.7|3883.7|0
1649253600000|2022-04-06 14:00:00|3884.01|3884.01|3892.73|3892.73|3901.48|3901.48|3880.82|3880.82|0
1649257200000|2022-04-06 15:00:00|3892.99|3892.99|3908.8|3908.8|3908.8|3908.8|3892.68|3892.68|0
1649314800000|2022-04-07 07:00:00|3923.44|3923.44|3909.2|3909.2|3930.44|3930.44|3903.68|3903.68|0
1649318400000|2022-04-07 08:00:00|3909.38|3909.38|3919.49|3919.49|3919.94|3919.94|3904.48|3904.48|0
1649322000000|2022-04-07 09:00:00|3919.18|3919.18|3911.89|3911.89|3919.7|3919.7|3905.15|3905.15|0
1649325600000|2022-04-07 10:00:00|3911.58|3911.58|3918.68|3918.68|3920.99|3920.99|3908.74|3908.74|0
1649329200000|2022-04-07 11:00:00|3918.99|3918.99|3911.33|3911.33|3932.49|3932.49|3908.19|3908.19|0
1649332800000|2022-04-07 12:00:00|3911.27|3911.27|3903.89|3903.89|3912.21|3912.21|3901.14|3901.14|0
1649336400000|2022-04-07 13:00:00|3904.2|3904.2|3913.78|3913.78|3914.9|3914.9|3895.11|3895.11|0
1649340000000|2022-04-07 14:00:00|3913.82|3913.82|3914.2|3914.2|3918.52|3918.52|3907.58|3907.58|0
1649343600000|2022-04-07 15:00:00|3914.38|3914.38|3914.93|3914.93|3926.86|3926.86|3912.33|3912.33|0
1649401200000|2022-04-08 07:00:00|3919.39|3919.39|3929.28|3929.28|3929.34|3929.34|3916.46|3916.46|0
1649404800000|2022-04-08 08:00:00|3929.17|3929.17|3927.48|3927.48|3931.6|3931.6|3924.21|3924.21|0
1649408400000|2022-04-08 09:00:00|3927.17|3927.17|3925.31|3925.31|3927.17|3927.17|3917.52|3917.52|0
1649412000000|2022-04-08 10:00:00|3925|3925|3919.35|3919.35|3925.62|3925.62|3906.61|3906.61|0
1649415600000|2022-04-08 11:00:00|3919.41|3919.41|3923.85|3923.85|3924.59|3924.59|3916.97|3916.97|0
1649419200000|2022-04-08 12:00:00|3924.03|3924.03|3917.8|3917.8|3925.93|3925.93|3917.49|3917.49|0
1649422800000|2022-04-08 13:00:00|3917.76|3917.76|3924.04|3924.04|3926.51|3926.51|3915.47|3915.47|0
1649426400000|2022-04-08 14:00:00|3923.95|3923.95|3943.72|3943.72|3943.79|3943.79|3923.02|3923.02|0
1649430000000|2022-04-08 15:00:00|3944.34|3944.34|3938.38|3938.38|3945.7|3945.7|3934.27|3934.27|0
1649055600000|2022-04-04 07:00:00|3947.27|3947.27|3948.73|3948.73|3964.41|3964.41|3946.41|3946.41|0
1649059200000|2022-04-04 08:00:00|3948.79|3948.79|3949.91|3949.91|3961.08|3961.08|3942.01|3942.01|0
1649062800000|2022-04-04 09:00:00|3949.6|3949.6|3957.09|3957.09|3959.84|3959.84|3947.18|3947.18|0
1649066400000|2022-04-04 10:00:00|3957.4|3957.4|3961.03|3961.03|3961.16|3961.16|3952.05|3952.05|0
1649070000000|2022-04-04 11:00:00|3961.21|3961.21|3951.04|3951.04|3966.07|3966.07|3950.42|3950.42|0
1649073600000|2022-04-04 12:00:00|3950.93|3950.93|3928.29|3928.29|3951.92|3951.92|3927.89|3927.89|0
1649077200000|2022-04-04 13:00:00|3928.6|3928.6|3928.4|3928.4|3936.04|3936.04|3922.74|3922.74|0
1649080800000|2022-04-04 14:00:00|3928.46|3928.46|3945.48|3945.48|3947.33|3947.33|3927.13|3927.13|0
1649084400000|2022-04-04 15:00:00|3945.79|3945.79|3953.53|3953.53|3957.05|3957.05|3945.44|3945.44|0
1649142000000|2022-04-05 07:00:00|3923.81|3923.81|3930.09|3930.09|3937.77|3937.77|3915.1|3915.1|0
1649145600000|2022-04-05 08:00:00|3929.46|3929.46|3918.63|3918.63|3929.47|3929.47|3917.49|3917.49|0
1649149200000|2022-04-05 09:00:00|3918.32|3918.32|3928.61|3928.61|3932.68|3932.68|3918.32|3918.32|0
1649152800000|2022-04-05 10:00:00|3928.29|3928.29|3922.99|3922.99|3929.54|3929.54|3917.98|3917.98|0
1649156400000|2022-04-05 11:00:00|3922.95|3922.95|3921.36|3921.36|3922.95|3922.95|3914.3|3914.3|0
1649160000000|2022-04-05 12:00:00|3921.18|3921.18|3927.15|3927.15|3929.01|3929.01|3917.62|3917.62|0
1649163600000|2022-04-05 13:00:00|3927.46|3927.46|3940.47|3940.47|3942.54|3942.54|3919.89|3919.89|0
1649167200000|2022-04-05 14:00:00|3940.29|3940.29|3942.99|3942.99|3952.29|3952.29|3937.57|3937.57|0
1649170800000|2022-04-05 15:00:00|3942.95|3942.95|3937.93|3937.93|3942.95|3942.95|3931.36|3931.36|0
1649228400000|2022-04-06 07:00:00|3925.33|3925.33|3915.5|3915.5|3930.98|3930.98|3909.02|3909.02|0
1649232000000|2022-04-06 08:00:00|3914.88|3914.88|3913.62|3913.62|3922.48|3922.48|3911.72|3911.72|0
1649235600000|2022-04-06 09:00:00|3912.99|3912.99|3922.78|3922.78|3923.1|3923.1|3912.06|3912.06|0
1649239200000|2022-04-06 10:00:00|3922.47|3922.47|3931.8|3931.8|3931.8|3931.8|3914.77|3914.77|0
1649242800000|2022-04-06 11:00:00|3932.11|3932.11|3931.28|3931.28|3937.89|3937.89|3926.02|3926.02|0
1649246400000|2022-04-06 12:00:00|3931.16|3931.16|3901.14|3901.14|3932.46|3932.46|3899.32|3899.32|0
1649250000000|2022-04-06 13:00:00|3901.45|3901.45|3883.7|3883.7|3906.86|3906.86|3883.7|3883.7|0
1649253600000|2022-04-06 14:00:00|3884.01|3884.01|3892.73|3892.73|3901.48|3901.48|3880.82|3880.82|0
1649257200000|2022-04-06 15:00:00|3892.99|3892.99|3908.8|3908.8|3908.8|3908.8|3892.68|3892.68|0
1649314800000|2022-04-07 07:00:00|3923.44|3923.44|3909.2|3909.2|3930.44|3930.44|3903.68|3903.68|0
1649318400000|2022-04-07 08:00:00|3909.38|3909.38|3919.49|3919.49|3919.94|3919.94|3904.48|3904.48|0
1649322000000|2022-04-07 09:00:00|3919.18|3919.18|3911.89|3911.89|3919.7|3919.7|3905.15|3905.15|0
1649325600000|2022-04-07 10:00:00|3911.58|3911.58|3918.68|3918.68|3920.99|3920.99|3908.74|3908.74|0
1649329200000|2022-04-07 11:00:00|3918.99|3918.99|3911.33|3911.33|3932.49|3932.49|3908.19|3908.19|0
1649332800000|2022-04-07 12:00:00|3911.27|3911.27|3903.89|3903.89|3912.21|3912.21|3901.14|3901.14|0
1649336400000|2022-04-07 13:00:00|3904.2|3904.2|3913.78|3913.78|3914.9|3914.9|3895.11|3895.11|0
1649340000000|2022-04-07 14:00:00|3913.82|3913.82|3914.2|3914.2|3918.52|3918.52|3907.58|3907.58|0
1649343600000|2022-04-07 15:00:00|3914.38|3914.38|3914.93|3914.93|3926.86|3926.86|3912.33|3912.33|0
1649401200000|2022-04-08 07:00:00|3919.39|3919.39|3929.28|3929.28|3929.34|3929.34|3916.46|3916.46|0
1649404800000|2022-04-08 08:00:00|3929.17|3929.17|3927.48|3927.48|3931.6|3931.6|3924.21|3924.21|0
1649408400000|2022-04-08 09:00:00|3927.17|3927.17|3925.31|3925.31|3927.17|3927.17|3917.52|3917.52|0
1649412000000|2022-04-08 10:00:00|3925|3925|3919.35|3919.35|3925.62|3925.62|3906.61|3906.61|0
1649415600000|2022-04-08 11:00:00|3919.41|3919.41|3923.85|3923.85|3924.59|3924.59|3916.97|3916.97|0
1649419200000|2022-04-08 12:00:00|3924.03|3924.03|3917.8|3917.8|3925.93|3925.93|3917.49|3917.49|0
1649422800000|2022-04-08 13:00:00|3917.76|3917.76|3924.04|3924.04|3926.51|3926.51|3915.47|3915.47|0
1649426400000|2022-04-08 14:00:00|3923.95|3923.95|3943.72|3943.72|3943.79|3943.79|3923.02|3923.02|0
1649430000000|2022-04-08 15:00:00|3944.34|3944.34|3938.38|3938.38|3945.7|3945.7|3934.27|3934.27|0
1649660400000|2022-04-11 07:00:00|3904.93|3904.93|3916.84|3916.84|3938.25|3938.25|3902.8|3902.8|0
1649664000000|2022-04-11 08:00:00|3916.72|3916.72|3909.12|3909.12|3922.78|3922.78|3908.59|3908.59|0
1649667600000|2022-04-11 09:00:00|3908.8|3908.8|3912.72|3912.72|3916.07|3916.07|3906.19|3906.19|0
1649671200000|2022-04-11 10:00:00|3913.09|3913.09|3906.59|3906.59|3914.11|3914.11|3901.16|3901.16|0
1649674800000|2022-04-11 11:00:00|3906.41|3906.41|3883.94|3883.94|3906.41|3906.41|3883.31|3883.31|0
1649678400000|2022-04-11 12:00:00|3884.56|3884.56|3878.02|3878.02|3886|3886|3873.44|3873.44|0
1649682000000|2022-04-11 13:00:00|3878.07|3878.07|3896.64|3896.64|3897.58|3897.58|3877.45|3877.45|0
1649685600000|2022-04-11 14:00:00|3896.58|3896.58|3908.59|3908.59|3913.07|3913.07|3892.14|3892.14|0
1649689200000|2022-04-11 15:00:00|3907.97|3907.97|3908.85|3908.85|3914.25|3914.25|3905.98|3905.98|0
1649746800000|2022-04-12 07:00:00|3887.38|3887.38|3863.57|3863.57|3887.38|3887.38|3858.23|3858.23|0
1649750400000|2022-04-12 08:00:00|3863.39|3863.39|3871.47|3871.47|3873.99|3873.99|3857.31|3857.31|0
1649754000000|2022-04-12 09:00:00|3872.03|3872.03|3864.98|3864.98|3877.75|3877.75|3863.28|3863.28|0
1649757600000|2022-04-12 10:00:00|3864.86|3864.86|3849.2|3849.2|3865.39|3865.39|3842.3|3842.3|0
1649761200000|2022-04-12 11:00:00|3849.51|3849.51|3842.56|3842.56|3851.75|3851.75|3840.07|3840.07|0
1649764800000|2022-04-12 12:00:00|3842.25|3842.25|3853.14|3853.14|3865.14|3865.14|3839.83|3839.83|0
1649768400000|2022-04-12 13:00:00|3852.52|3852.52|3859.52|3859.52|3863.58|3863.58|3847.97|3847.97|0
1649772000000|2022-04-12 14:00:00|3859.56|3859.56|3839.55|3839.55|3860.2|3860.2|3832.86|3832.86|0
1649775600000|2022-04-12 15:00:00|3839.24|3839.24|3847.98|3847.98|3851.71|3851.71|3837.49|3837.49|0
1649833200000|2022-04-13 07:00:00|3804.32|3804.32|3795.36|3795.36|3820.04|3820.04|3793.62|3793.62|0
1649836800000|2022-04-13 08:00:00|3795.42|3795.42|3811.84|3811.84|3813.27|3813.27|3795.05|3795.05|0
1649840400000|2022-04-13 09:00:00|3811.79|3811.79|3810.5|3810.5|3827.15|3827.15|3804.93|3804.93|0
1649844000000|2022-04-13 10:00:00|3810.19|3810.19|3834.26|3834.26|3834.26|3834.26|3807.03|3807.03|0
1649847600000|2022-04-13 11:00:00|3834.63|3834.63|3827.3|3827.3|3840.39|3840.39|3825.89|3825.89|0
1649851200000|2022-04-13 12:00:00|3827.61|3827.61|3824.05|3824.05|3831.51|3831.51|3823.74|3823.74|0
1649854800000|2022-04-13 13:00:00|3823.74|3823.74|3833.12|3833.12|3841.24|3841.24|3815.65|3815.65|0
1649858400000|2022-04-13 14:00:00|3833.43|3833.43|3842.39|3842.39|3843.07|3843.07|3831.03|3831.03|0
1649862000000|2022-04-13 15:00:00|3842.33|3842.33|3846.35|3846.35|3848.96|3848.96|3841.5|3841.5|0
1649919600000|2022-04-14 07:00:00|3837.82|3837.82|3836.46|3836.46|3841.34|3841.34|3829.28|3829.28|0
1649923200000|2022-04-14 08:00:00|3837.08|3837.08|3836.75|3836.75|3840.42|3840.42|3829.53|3829.53|0
1649926800000|2022-04-14 09:00:00|3837.06|3837.06|3845.94|3845.94|3847.52|3847.52|3834.75|3834.75|0
1649930400000|2022-04-14 10:00:00|3845.63|3845.63|3846.57|3846.57|3852.2|3852.2|3843.36|3843.36|0
1649934000000|2022-04-14 11:00:00|3846.21|3846.21|3846.52|3846.52|3848.79|3848.79|3841.7|3841.7|0
1649937600000|2022-04-14 12:00:00|3846.83|3846.83|3855.56|3855.56|3857.05|3857.05|3846.83|3846.83|0
1649941200000|2022-04-14 13:00:00|3855.87|3855.87|3862.05|3862.05|3866.2|3866.2|3846.1|3846.1|0
1649944800000|2022-04-14 14:00:00|3861.74|3861.74|3866.62|3866.62|3872.87|3872.87|3857.47|3857.47|0
1649948400000|2022-04-14 15:00:00|3866.58|3866.58|3864.84|3864.84|3872.23|3872.23|3862.63|3862.63|0
1650351600000|2022-04-19 07:00:00|3803.14|3803.14|3807.15|3807.15|3823.76|3823.76|3799.88|3799.88|0
1650355200000|2022-04-19 08:00:00|3807.1|3807.1|3795.8|3795.8|3827.2|3827.2|3795.8|3795.8|0
1650358800000|2022-04-19 09:00:00|3795.98|3795.98|3809.61|3809.61|3809.86|3809.86|3794|3794|0
1650362400000|2022-04-19 10:00:00|3809.67|3809.67|3806.68|3806.68|3814.09|3814.09|3806.37|3806.37|0
1650366000000|2022-04-19 11:00:00|3806.6|3806.6|3816.68|3816.68|3817.86|3817.86|3805.12|3805.12|0
1650369600000|2022-04-19 12:00:00|3816.5|3816.5|3825.41|3825.41|3825.86|3825.86|3811.14|3811.14|0
1650373200000|2022-04-19 13:00:00|3825.06|3825.06|3837.7|3837.7|3837.7|3837.7|3816.62|3816.62|0
1650376800000|2022-04-19 14:00:00|3837.39|3837.39|3846.11|3846.11|3852.78|3852.78|3830.55|3830.55|0
1650380400000|2022-04-19 15:00:00|3846.05|3846.05|3849.78|3849.78|3857.34|3857.34|3842.67|3842.67|0
1650438000000|2022-04-20 07:00:00|3879.7|3879.7|3894.6|3894.6|3903.34|3903.34|3879.7|3879.7|0
1650441600000|2022-04-20 08:00:00|3894.91|3894.91|3881.14|3881.14|3897.11|3897.11|3876.78|3876.78|0
1650445200000|2022-04-20 09:00:00|3881.45|3881.45|3881.02|3881.02|3894.34|3894.34|3879.1|3879.1|0
1650448800000|2022-04-20 10:00:00|3880.71|3880.71|3886.96|3886.96|3890.91|3890.91|3870.09|3870.09|0
1650452400000|2022-04-20 11:00:00|3886.02|3886.02|3875.34|3875.34|3887.58|3887.58|3860.62|3860.62|0
1650456000000|2022-04-20 12:00:00|3874.41|3874.41|3874.06|3874.06|3879.25|3879.25|3872.61|3872.61|0
1650459600000|2022-04-20 13:00:00|3873.88|3873.88|3880.76|3880.76|3882.65|3882.65|3865.93|3865.93|0
1650463200000|2022-04-20 14:00:00|3880.46|3880.46|3878.91|3878.91|3885|3885|3876.67|3876.67|0
1650466800000|2022-04-20 15:00:00|3878.79|3878.79|3892.53|3892.53|3892.53|3892.53|3876.19|3876.19|0
1650524400000|2022-04-21 07:00:00|3919.34|3919.34|3930.76|3930.76|3933.78|3933.78|3910.69|3910.69|0
1650528000000|2022-04-21 08:00:00|3931.38|3931.38|3913.24|3913.24|3936.07|3936.07|3911.14|3911.14|0
1650531600000|2022-04-21 09:00:00|3913.37|3913.37|3926.43|3926.43|3927.17|3927.17|3909.39|3909.39|0
1650535200000|2022-04-21 10:00:00|3926.74|3926.74|3936.41|3936.41|3938.64|3938.64|3926.43|3926.43|0
1650538800000|2022-04-21 11:00:00|3936.1|3936.1|3936.61|3936.61|3937.58|3937.58|3928.04|3928.04|0
1650542400000|2022-04-21 12:00:00|3937.23|3937.23|3926.15|3926.15|3938.23|3938.23|3923.57|3923.57|0
1650546000000|2022-04-21 13:00:00|3926.27|3926.27|3924.06|3924.06|3927.19|3927.19|3915.33|3915.33|0
1650549600000|2022-04-21 14:00:00|3924.37|3924.37|3928.47|3928.47|3934.26|3934.26|3922.45|3922.45|0
1650553200000|2022-04-21 15:00:00|3928.43|3928.43|3929.68|3929.68|3937.58|3937.58|3927.57|3927.57|0
1650610800000|2022-04-22 07:00:00|3942.55|3942.55|3941.47|3941.47|3957.95|3957.95|3935.54|3935.54|0
1650614400000|2022-04-22 08:00:00|3940.22|3940.22|3940.93|3940.93|3953.5|3953.5|3938.2|3938.2|0
1650618000000|2022-04-22 09:00:00|3941.24|3941.24|3929.66|3929.66|3944.44|3944.44|3929.66|3929.66|0
1650621600000|2022-04-22 10:00:00|3930.58|3930.58|3920.2|3920.2|3937.47|3937.47|3918.56|3918.56|0
1650625200000|2022-04-22 11:00:00|3920.08|3920.08|3929.83|3929.83|3930.58|3930.58|3917.07|3917.07|0
1650628800000|2022-04-22 12:00:00|3929.52|3929.52|3939.51|3939.51|3940.13|3940.13|3929.34|3929.34|0
1650632400000|2022-04-22 13:00:00|3939.82|3939.82|3930.01|3930.01|3948.96|3948.96|3926.37|3926.37|0
1650636000000|2022-04-22 14:00:00|3929.7|3929.7|3939.57|3939.57|3944.36|3944.36|3929.33|3929.33|0
1650639600000|2022-04-22 15:00:00|3939.26|3939.26|3933.56|3933.56|3943.05|3943.05|3933.01|3933.01|0
1650870000000|2022-04-25 07:00:00|3927.93|3927.93|3958.87|3958.87|3976.94|3976.94|3927.37|3927.37|0
1650873600000|2022-04-25 08:00:00|3958.25|3958.25|3950.66|3950.66|3961.92|3961.92|3946.91|3946.91|0
1650877200000|2022-04-25 09:00:00|3950.84|3950.84|3965.21|3965.21|3972.15|3972.15|3950.84|3950.84|0
1650880800000|2022-04-25 10:00:00|3964.9|3964.9|3969.82|3969.82|3972.49|3972.49|3963.29|3963.29|0
1650884400000|2022-04-25 11:00:00|3971.69|3971.69|3975.38|3975.38|3979.66|3979.66|3968.05|3968.05|0
1650888000000|2022-04-25 12:00:00|3975.69|3975.69|3990.6|3990.6|3990.6|3990.6|3975.69|3975.69|0
1650891600000|2022-04-25 13:00:00|3990.29|3990.29|3992.75|3992.75|4015.86|4015.86|3989.46|3989.46|0
1650895200000|2022-04-25 14:00:00|3992.44|3992.44|4006.82|4006.82|4015.03|4015.03|3985.19|3985.19|0
1650898800000|2022-04-25 15:00:00|4007.12|4007.12|4015.99|4015.99|4024.78|4024.78|4003.55|4003.55|0
1650956400000|2022-04-26 07:00:00|4027.7|4027.7|4035|4035|4035.58|4035.58|4019.17|4019.17|0
1650960000000|2022-04-26 08:00:00|4035.05|4035.05|4034.42|4034.42|4039|4039|4026.66|4026.66|0
1650963600000|2022-04-26 09:00:00|4034.11|4034.11|4040.07|4040.07|4042.84|4042.84|4026.59|4026.59|0
1650967200000|2022-04-26 10:00:00|4039.95|4039.95|4028.37|4028.37|4042.66|4042.66|4028.28|4028.28|0
1650970800000|2022-04-26 11:00:00|4028.35|4028.35|4040.81|4040.81|4041.64|4041.64|4025.27|4025.27|0
1650974400000|2022-04-26 12:00:00|4040.5|4040.5|4042.57|4042.57|4064.27|4064.27|4022.95|4022.95|0
1650978000000|2022-04-26 13:00:00|4042.26|4042.26|4031.35|4031.35|4043.18|4043.18|4026.28|4026.28|0
1650981600000|2022-04-26 14:00:00|4031.66|4031.66|4020.41|4020.41|4038.29|4038.29|4014.31|4014.31|0
1650985200000|2022-04-26 15:00:00|4020.18|4020.18|4011.03|4011.03|4020.18|4020.18|4005.54|4005.54|0
1651042800000|2022-04-27 07:00:00|3973.92|3973.92|3971.05|3971.05|3988.8|3988.8|3960.14|3960.14|0
1651046400000|2022-04-27 08:00:00|3971.23|3971.23|3987.78|3987.78|3990.92|3990.92|3966.73|3966.73|0
1651050000000|2022-04-27 09:00:00|3988.09|3988.09|3985.67|3985.67|3993.19|3993.19|3976.26|3976.26|0
1651053600000|2022-04-27 10:00:00|3985.69|3985.69|3993.16|3993.16|3993.58|3993.58|3980.85|3980.85|0
1651057200000|2022-04-27 11:00:00|3993.19|3993.19|3980.2|3980.2|3993.86|3993.86|3974.69|3974.69|0
1651060800000|2022-04-27 12:00:00|3980.25|3980.25|3968.47|3968.47|3987.3|3987.3|3968.47|3968.47|0
1651064400000|2022-04-27 13:00:00|3967.53|3967.53|3967.95|3967.95|3976.72|3976.72|3944.38|3944.38|0
1651068000000|2022-04-27 14:00:00|3968.88|3968.88|3957.7|3957.7|3970.14|3970.14|3951.31|3951.31|0
1651071600000|2022-04-27 15:00:00|3957.66|3957.66|3978.56|3978.56|3978.56|3978.56|3957.45|3957.45|0
1651129200000|2022-04-28 07:00:00|3957.49|3957.49|3968.09|3968.09|3976.32|3976.32|3945.49|3945.49|0
1651132800000|2022-04-28 08:00:00|3968.71|3968.71|3954.97|3954.97|3969.24|3969.24|3946.75|3946.75|0
1651136400000|2022-04-28 09:00:00|3954.66|3954.66|3955.61|3955.61|3963.16|3963.16|3950.52|3950.52|0
1651140000000|2022-04-28 10:00:00|3955.65|3955.65|3973.75|3973.75|3975.36|3975.36|3954.75|3954.75|0
1651143600000|2022-04-28 11:00:00|3973.8|3973.8|3961.32|3961.32|3973.8|3973.8|3960.65|3960.65|0
1651147200000|2022-04-28 12:00:00|3961.36|3961.36|3962.73|3962.73|3963.67|3963.67|3951.26|3951.26|0
1651150800000|2022-04-28 13:00:00|3962.82|3962.82|3995.64|3995.64|4004.39|4004.39|3959.43|3959.43|0
1651154400000|2022-04-28 14:00:00|3995.95|3995.95|4019.75|4019.75|4020.42|4020.42|3991.1|3991.1|0
1651158000000|2022-04-28 15:00:00|4019.77|4019.77|4022.15|4022.15|4023.68|4023.68|4015.44|4015.44|0
1651215600000|2022-04-29 07:00:00|4044.56|4044.56|4069.88|4069.88|4080.55|4080.55|4044.56|4044.56|0
1651219200000|2022-04-29 08:00:00|4069.57|4069.57|4059.91|4059.91|4078.92|4078.92|4058.63|4058.63|0
1651222800000|2022-04-29 09:00:00|4059.6|4059.6|4056.71|4056.71|4064.61|4064.61|4043.09|4043.09|0
1651226400000|2022-04-29 10:00:00|4056.75|4056.75|4056.05|4056.05|4067.08|4067.08|4048.86|4048.86|0
1651230000000|2022-04-29 11:00:00|4055.74|4055.74|4071.24|4071.24|4073.62|4073.62|4053.61|4053.61|0
1651233600000|2022-04-29 12:00:00|4071.42|4071.42|4066.26|4066.26|4073.02|4073.02|4056.82|4056.82|0
1651237200000|2022-04-29 13:00:00|4066.57|4066.57|4051.08|4051.08|4067.17|4067.17|4038.53|4038.53|0
1651240800000|2022-04-29 14:00:00|4051.12|4051.12|4041.53|4041.53|4056.9|4056.9|4037.57|4037.57|0
1651244400000|2022-04-29 15:00:00|4041.35|4041.35|4055.52|4055.52|4063.05|4063.05|4039.87|4039.87|0
1651561200000|2022-05-03 07:00:00|4029.7|4029.7|4019.97|4019.97|4032.74|4032.74|4011.55|4011.55|0
1651564800000|2022-05-03 08:00:00|4020.09|4020.09|4028.98|4028.98|4033.35|4033.35|4016.73|4016.73|0
1651568400000|2022-05-03 09:00:00|4029.29|4029.29|4005.15|4005.15|4033.45|4033.45|4003.79|4003.79|0
1651572000000|2022-05-03 10:00:00|4004.84|4004.84|3985.08|3985.08|4006.64|4006.64|3985.08|3985.08|0
1651575600000|2022-05-03 11:00:00|3985.42|3985.42|3995.63|3995.63|3997.66|3997.66|3981.22|3981.22|0
1651579200000|2022-05-03 12:00:00|3995.94|3995.94|4027.08|4027.08|4028.95|4028.95|3995.94|3995.94|0
1651582800000|2022-05-03 13:00:00|4026.77|4026.77|4029.63|4029.63|4039.62|4039.62|4023.78|4023.78|0
1651586400000|2022-05-03 14:00:00|4031.21|4031.21|4033.14|4033.14|4036.98|4036.98|4027.83|4027.83|0
1651590000000|2022-05-03 15:00:00|4033.06|4033.06|4035.11|4035.11|4041.53|4041.53|4032.76|4032.76|0
1651647600000|2022-05-04 07:00:00|4041.11|4041.11|4019.46|4019.46|4041.73|4041.73|4019.46|4019.46|0
1651651200000|2022-05-04 08:00:00|4019.64|4019.64|4012.15|4012.15|4024.36|4024.36|4006.9|4006.9|0
1651654800000|2022-05-04 09:00:00|4012.46|4012.46|4014.92|4014.92|4015.83|4015.83|4007.36|4007.36|0
1651658400000|2022-05-04 10:00:00|4014.94|4014.94|4005.35|4005.35|4017.18|4017.18|4003.55|4003.55|0
1651662000000|2022-05-04 11:00:00|4005.04|4005.04|4003.55|4003.55|4008.17|4008.17|4001.9|4001.9|0
1651665600000|2022-05-04 12:00:00|4003.86|4003.86|4001.39|4001.39|4009.22|4009.22|3999.83|3999.83|0
1651669200000|2022-05-04 13:00:00|4001.7|4001.7|4012.86|4012.86|4014.31|4014.31|4000.14|4000.14|0
1651672800000|2022-05-04 14:00:00|4012.55|4012.55|4004.78|4004.78|4017.81|4017.81|4001.12|4001.12|0
1651676400000|2022-05-04 15:00:00|4004.85|4004.85|4009.36|4009.36|4019.85|4019.85|4004.3|4004.3|0
1651734000000|2022-05-05 07:00:00|4027.41|4027.41|4029.41|4029.41|4030.64|4030.64|4012.33|4012.33|0
1651737600000|2022-05-05 08:00:00|4029.37|4029.37|4009.86|4009.86|4029.37|4029.37|4009.55|4009.55|0
1651741200000|2022-05-05 09:00:00|4009.77|4009.77|4012.41|4012.41|4013.46|4013.46|4004.8|4004.8|0
1651744800000|2022-05-05 10:00:00|4012.72|4012.72|4026.87|4026.87|4027.55|4027.55|4011.08|4011.08|0
1651748400000|2022-05-05 11:00:00|4027.18|4027.18|4044.59|4044.59|4047.68|4047.68|4021.54|4021.54|0
1651752000000|2022-05-05 12:00:00|4044.77|4044.77|4028.05|4028.05|4054.28|4054.28|4027.86|4027.86|0
1651755600000|2022-05-05 13:00:00|4028.36|4028.36|4019.92|4019.92|4032.8|4032.8|4017.81|4017.81|0
1651759200000|2022-05-05 14:00:00|4019.6|4019.6|4011.7|4011.7|4028.24|4028.24|4009.15|4009.15|0
1651762800000|2022-05-05 15:00:00|4011.39|4011.39|4013.03|4013.03|4013.18|4013.18|4001.98|4001.98|0
1651820400000|2022-05-06 07:00:00|4000.79|4000.79|3995.52|3995.52|4002.87|4002.87|3981.23|3981.23|0
1651824000000|2022-05-06 08:00:00|3994.9|3994.9|3989.02|3989.02|4001.88|4001.88|3987.28|3987.28|0
1651827600000|2022-05-06 09:00:00|3988.84|3988.84|3982.89|3982.89|3989.77|3989.77|3963.75|3963.75|0
1651831200000|2022-05-06 10:00:00|3982.58|3982.58|3982.33|3982.33|3988.64|3988.64|3975.83|3975.83|0
1651834800000|2022-05-06 11:00:00|3982.02|3982.02|3969.57|3969.57|3982.02|3982.02|3968.82|3968.82|0
1651838400000|2022-05-06 12:00:00|3969.65|3969.65|3965.92|3965.92|3986.02|3986.02|3965.59|3965.59|0
1651842000000|2022-05-06 13:00:00|3965.8|3965.8|3957.16|3957.16|3968.94|3968.94|3956.82|3956.82|0
1651845600000|2022-05-06 14:00:00|3956.22|3956.22|3982.38|3982.38|3984.95|3984.95|3955.16|3955.16|0
1651849200000|2022-05-06 15:00:00|3982.07|3982.07|3984.71|3984.71|3986.47|3986.47|3975.28|3975.28|0
1652079600000|2022-05-09 07:00:00|3993.09|3993.09|3969.26|3969.26|3994.27|3994.27|3969.05|3969.05|0
1652083200000|2022-05-09 08:00:00|3968.95|3968.95|3972.68|3972.68|3974|3974|3958.77|3958.77|0
1652086800000|2022-05-09 09:00:00|3972.37|3972.37|3968.88|3968.88|3983.42|3983.42|3963.96|3963.96|0
1652090400000|2022-05-09 10:00:00|3969.18|3969.18|3947.47|3947.47|3971.98|3971.98|3945.84|3945.84|0
1652094000000|2022-05-09 11:00:00|3947.65|3947.65|3959.33|3959.33|3960.64|3960.64|3943.86|3943.86|0
1652097600000|2022-05-09 12:00:00|3959.01|3959.01|3967.02|3967.02|3970.05|3970.05|3951.98|3951.98|0
1652101200000|2022-05-09 13:00:00|3967.06|3967.06|3990.23|3990.23|3991.46|3991.46|3967.06|3967.06|0
1652104800000|2022-05-09 14:00:00|3989.6|3989.6|3997.03|3997.03|3997.6|3997.6|3982.17|3982.17|0
1652108400000|2022-05-09 15:00:00|3996.72|3996.72|4004.2|4004.2|4006.76|4006.76|3996.36|3996.36|0
1652166000000|2022-05-10 07:00:00|4046.48|4046.48|4040.25|4040.25|4059.08|4059.08|4035.28|4035.28|0
1652169600000|2022-05-10 08:00:00|4040.17|4040.17|4055.41|4055.41|4060.63|4060.63|4037.14|4037.14|0
1652173200000|2022-05-10 09:00:00|4055.48|4055.48|4060.63|4060.63|4069|4069|4047.16|4047.16|0
1652176800000|2022-05-10 10:00:00|4060.94|4060.94|4050.47|4050.47|4066.44|4066.44|4046.82|4046.82|0
1652180400000|2022-05-10 11:00:00|4050.42|4050.42|4078.24|4078.24|4078.64|4078.64|4049.63|4049.63|0
1652184000000|2022-05-10 12:00:00|4078.29|4078.29|4084.82|4084.82|4089.64|4089.64|4077.48|4077.48|0
1652187600000|2022-05-10 13:00:00|4084.51|4084.51|4052.58|4052.58|4085.07|4085.07|4050.57|4050.57|0
1652191200000|2022-05-10 14:00:00|4052.53|4052.53|4047.28|4047.28|4054.38|4054.38|4030.93|4030.93|0
1652194800000|2022-05-10 15:00:00|4047.23|4047.23|4046.33|4046.33|4049.14|4049.14|4038.66|4038.66|0
1652252400000|2022-05-11 07:00:00|4030.89|4030.89|4009.58|4009.58|4032.84|4032.84|4006.19|4006.19|0
1652256000000|2022-05-11 08:00:00|4009.67|4009.67|4022.98|4022.98|4029.64|4029.64|4008.01|4008.01|0
1652259600000|2022-05-11 09:00:00|4022.67|4022.67|4030.86|4030.86|4031.66|4031.66|4018.77|4018.77|0
1652263200000|2022-05-11 10:00:00|4030.82|4030.82|4023.56|4023.56|4033.06|4033.06|4014.13|4014.13|0
1652266800000|2022-05-11 11:00:00|4023.32|4023.32|4022.76|4022.76|4030.31|4030.31|4020.32|4020.32|0
1652270400000|2022-05-11 12:00:00|4023.07|4023.07|4013.68|4013.68|4025.88|4025.88|4008.15|4008.15|0
1652274000000|2022-05-11 13:00:00|4013.5|4013.5|4020.31|4020.31|4030.74|4030.74|4011.63|4011.63|0
1652277600000|2022-05-11 14:00:00|4020.62|4020.62|4037.69|4037.69|4043.5|4043.5|4018.68|4018.68|0
1652281200000|2022-05-11 15:00:00|4037.37|4037.37|4037.63|4037.63|4044|4044|4030.45|4030.45|0
1652338800000|2022-05-12 07:00:00|3979.4|3979.4|3999.21|3999.21|4006.48|4006.48|3972.07|3972.07|0
1652342400000|2022-05-12 08:00:00|3999.52|3999.52|4019.2|4019.2|4024.87|4024.87|3992.58|3992.58|0
1652346000000|2022-05-12 09:00:00|4019.51|4019.51|4050.12|4050.12|4051.45|4051.45|4017.99|4017.99|0
1652349600000|2022-05-12 10:00:00|4050.3|4050.3|4047.02|4047.02|4057.48|4057.48|4035.7|4035.7|0
1652353200000|2022-05-12 11:00:00|4046.71|4046.71|4038.65|4038.65|4050.05|4050.05|4031.36|4031.36|0
1652356800000|2022-05-12 12:00:00|4038.51|4038.51|4044.56|4044.56|4045.89|4045.89|4034.19|4034.19|0
1652360400000|2022-05-12 13:00:00|4044.58|4044.58|4043.61|4043.61|4050.99|4050.99|4034.05|4034.05|0
1652364000000|2022-05-12 14:00:00|4043.3|4043.3|4064.52|4064.52|4067.67|4067.67|4041.27|4041.27|0
1652367600000|2022-05-12 15:00:00|4064.54|4064.54|4045.09|4045.09|4071.15|4071.15|4043.97|4043.97|0
1652425200000|2022-05-13 07:00:00|4068.77|4068.77|4069.21|4069.21|4079.49|4079.49|4063.8|4063.8|0
1652428800000|2022-05-13 08:00:00|4069.02|4069.02|4085.21|4085.21|4086.64|4086.64|4068.88|4068.88|0
1652432400000|2022-05-13 09:00:00|4085.11|4085.11|4099.31|4099.31|4099.49|4099.49|4082.98|4082.98|0
1652436000000|2022-05-13 10:00:00|4099.49|4099.49|4100.05|4100.05|4104.67|4104.67|4097.93|4097.93|0
1652439600000|2022-05-13 11:00:00|4100.1|4100.1|4094.97|4094.97|4104.66|4104.66|4094.53|4094.53|0
1652443200000|2022-05-13 12:00:00|4095.59|4095.59|4092.58|4092.58|4103.4|4103.4|4089.57|4089.57|0
1652446800000|2022-05-13 13:00:00|4092.27|4092.27|4106.87|4106.87|4106.87|4106.87|4084.5|4084.5|0
1652450400000|2022-05-13 14:00:00|4106.86|4106.86|4097.74|4097.74|4111.19|4111.19|4097.34|4097.34|0
1652454000000|2022-05-13 15:00:00|4097.72|4097.72|4110.42|4110.42|4111.23|4111.23|4097.72|4097.72|0
1652684400000|2022-05-16 07:00:00|4037.19|4037.19|4063.57|4063.57|4064.75|4064.75|4034.26|4034.26|0
1652688000000|2022-05-16 08:00:00|4063.55|4063.55|4057.23|4057.23|4066.62|4066.62|4055.82|4055.82|0
1652691600000|2022-05-16 09:00:00|4056.91|4056.91|4065.32|4065.32|4066.63|4066.63|4053.26|4053.26|0
1652695200000|2022-05-16 10:00:00|4065.22|4065.22|4059.54|4059.54|4074.09|4074.09|4057.85|4057.85|0
1652698800000|2022-05-16 11:00:00|4060.48|4060.48|4045.12|4045.12|4061.09|4061.09|4044.62|4044.62|0
1652702400000|2022-05-16 12:00:00|4045.43|4045.43|4062.03|4062.03|4062.03|4062.03|4044.26|4044.26|0
1652706000000|2022-05-16 13:00:00|4062.06|4062.06|4072.25|4072.25|4080.39|4080.39|4060.95|4060.95|0
1652709600000|2022-05-16 14:00:00|4071.94|4071.94|4089.68|4089.68|4093.83|4093.83|4066.94|4066.94|0
1652713200000|2022-05-16 15:00:00|4089.37|4089.37|4099.67|4099.67|4102.74|4102.74|4087.72|4087.72|0
1652770800000|2022-05-17 07:00:00|4067.6|4067.6|4066|4066|4071.24|4071.24|4060.93|4060.93|0
1652774400000|2022-05-17 08:00:00|4065.69|4065.69|4072.66|4072.66|4080.32|4080.32|4065.12|4065.12|0
1652778000000|2022-05-17 09:00:00|4072.62|4072.62|4066.47|4066.47|4076.23|4076.23|4065.57|4065.57|0
1652781600000|2022-05-17 10:00:00|4067.41|4067.41|4053.33|4053.33|4068.95|4068.95|4052.71|4052.71|0
1652785200000|2022-05-17 11:00:00|4053.02|4053.02|4029.23|4029.23|4054.4|4054.4|4028.42|4028.42|0
1652788800000|2022-05-17 12:00:00|4029.54|4029.54|4026.09|4026.09|4035.34|4035.34|4023.65|4023.65|0
1652792400000|2022-05-17 13:00:00|4025.9|4025.9|4018.73|4018.73|4029.97|4029.97|4009.88|4009.88|0
1652796000000|2022-05-17 14:00:00|4020.29|4020.29|4028.16|4028.16|4031.8|4031.8|4017.5|4017.5|0
1652799600000|2022-05-17 15:00:00|4028.34|4028.34|4023.83|4023.83|4031.7|4031.7|4023.83|4023.83|0
1652857200000|2022-05-18 07:00:00|4040.53|4040.53|4043.44|4043.44|4050|4050|4033.72|4033.72|0
1652860800000|2022-05-18 08:00:00|4043.62|4043.62|4046.27|4046.27|4048.97|4048.97|4026.86|4026.86|0
1652864400000|2022-05-18 09:00:00|4046.45|4046.45|4041.95|4041.95|4050.43|4050.43|4039.52|4039.52|0
1652868000000|2022-05-18 10:00:00|4042.88|4042.88|4015.19|4015.19|4047.19|4047.19|4011.69|4011.69|0
1652871600000|2022-05-18 11:00:00|4015.49|4015.49|3996.87|3996.87|4016.7|4016.7|3995.64|3995.64|0
1652875200000|2022-05-18 12:00:00|3996.79|3996.79|3997.8|3997.8|4006.58|4006.58|3995.76|3995.76|0
1652878800000|2022-05-18 13:00:00|3997.71|3997.71|3989.32|3989.32|4007.77|4007.77|3988.61|3988.61|0
1652882400000|2022-05-18 14:00:00|3989.51|3989.51|3994.17|3994.17|3999.08|3999.08|3984.79|3984.79|0
1652886000000|2022-05-18 15:00:00|3994.79|3994.79|3991.34|3991.34|3994.89|3994.89|3986.76|3986.76|0
1652943600000|2022-05-19 07:00:00|3866.49|3866.49|3832.67|3832.67|3869.06|3869.06|3832.67|3832.67|0
1652947200000|2022-05-19 08:00:00|3832.55|3832.55|3815.19|3815.19|3844.87|3844.87|3813.86|3813.86|0
1652950800000|2022-05-19 09:00:00|3814.82|3814.82|3801.97|3801.97|3820.28|3820.28|3789.52|3789.52|0
1652954400000|2022-05-19 10:00:00|3801.66|3801.66|3812.46|3812.46|3812.83|3812.83|3796.86|3796.86|0
1652958000000|2022-05-19 11:00:00|3812.77|3812.77|3812.12|3812.12|3825.51|3825.51|3804.98|3804.98|0
1652961600000|2022-05-19 12:00:00|3811.5|3811.5|3800.97|3800.97|3812.82|3812.82|3795.81|3795.81|0
1652965200000|2022-05-19 13:00:00|3801.29|3801.29|3785.05|3785.05|3809.13|3809.13|3769.73|3769.73|0
1652968800000|2022-05-19 14:00:00|3783.81|3783.81|3800.57|3800.57|3801.99|3801.99|3783.07|3783.07|0
1652972400000|2022-05-19 15:00:00|3800.61|3800.61|3813.2|3813.2|3814.52|3814.52|3799.41|3799.41|0
1653030000000|2022-05-20 07:00:00|3869.14|3869.14|3867.96|3867.96|3874.9|3874.9|3861.03|3861.03|0
1653033600000|2022-05-20 08:00:00|3868.27|3868.27|3869.88|3869.88|3875.56|3875.56|3851.06|3851.06|0
1653037200000|2022-05-20 09:00:00|3869.84|3869.84|3876.4|3876.4|3890.52|3890.52|3868.74|3868.74|0
1653040800000|2022-05-20 10:00:00|3876.38|3876.38|3883.38|3883.38|3889.61|3889.61|3874.84|3874.84|0
1653044400000|2022-05-20 11:00:00|3884|3884|3881.2|3881.2|3884.31|3884.31|3873.38|3873.38|0
1653048000000|2022-05-20 12:00:00|3881.51|3881.51|3866.48|3866.48|3886.09|3886.09|3865.52|3865.52|0
1653051600000|2022-05-20 13:00:00|3866.79|3866.79|3876.25|3876.25|3876.25|3876.25|3862.93|3862.93|0
1653055200000|2022-05-20 14:00:00|3876.56|3876.56|3877.5|3877.5|3881.9|3881.9|3866.59|3866.59|0
1653058800000|2022-05-20 15:00:00|3877.81|3877.81|3878.41|3878.41|3883.72|3883.72|3870.25|3870.25|0
1653289200000|2022-05-23 07:00:00|3888.4|3888.4|3887.78|3887.78|3891.13|3891.13|3874.58|3874.58|0
1653292800000|2022-05-23 08:00:00|3887.17|3887.17|3862.9|3862.9|3890.86|3890.86|3861.72|3861.72|0
1653296400000|2022-05-23 09:00:00|3862.92|3862.92|3861.84|3861.84|3868.71|3868.71|3859.03|3859.03|0
1653300000000|2022-05-23 10:00:00|3861.53|3861.53|3862.65|3862.65|3869.73|3869.73|3858.54|3858.54|0
1653303600000|2022-05-23 11:00:00|3863.58|3863.58|3874.68|3874.68|3874.68|3874.68|3860.52|3860.52|0
1653307200000|2022-05-23 12:00:00|3874.72|3874.72|3879.99|3879.99|3880.23|3880.23|3872.08|3872.08|0
1653310800000|2022-05-23 13:00:00|3880.3|3880.3|3888.65|3888.65|3890.65|3890.65|3880.05|3880.05|0
1653314400000|2022-05-23 14:00:00|3888.73|3888.73|3902.19|3902.19|3904.3|3904.3|3881.78|3881.78|0
1653318000000|2022-05-23 15:00:00|3902.16|3902.16|3905.52|3905.52|3908.93|3908.93|3902.16|3902.16|0
1653375600000|2022-05-24 07:00:00|3893.62|3893.62|3892.32|3892.32|3898.37|3898.37|3878.46|3878.46|0
1653379200000|2022-05-24 08:00:00|3892.34|3892.34|3905|3905|3911.2|3911.2|3890.49|3890.49|0
1653382800000|2022-05-24 09:00:00|3904.83|3904.83|3906.61|3906.61|3909.9|3909.9|3900.97|3900.97|0
1653386400000|2022-05-24 10:00:00|3905.99|3905.99|3900.37|3900.37|3906.06|3906.06|3895|3895|0
1653390000000|2022-05-24 11:00:00|3900.19|3900.19|3905.27|3905.27|3906.89|3906.89|3899.93|3899.93|0
1653393600000|2022-05-24 12:00:00|3905.58|3905.58|3901.37|3901.37|3911|3911|3901.06|3901.06|0
1653397200000|2022-05-24 13:00:00|3902.31|3902.31|3904.67|3904.67|3910.62|3910.62|3901.58|3901.58|0
1653400800000|2022-05-24 14:00:00|3904.31|3904.31|3892.16|3892.16|3904.52|3904.52|3891.16|3891.16|0
1653404400000|2022-05-24 15:00:00|3891.85|3891.85|3897.55|3897.55|3901.24|3901.24|3889.7|3889.7|0
1653462000000|2022-05-25 07:00:00|3863.14|3863.14|3873.48|3873.48|3874.77|3874.77|3860.3|3860.3|0
1653465600000|2022-05-25 08:00:00|3873.66|3873.66|3881.67|3881.67|3881.98|3881.98|3865.41|3865.41|0
1653469200000|2022-05-25 09:00:00|3881.98|3881.98|3882.69|3882.69|3886.65|3886.65|3874.35|3874.35|0
1653472800000|2022-05-25 10:00:00|3882.64|3882.64|3876.61|3876.61|3884.85|3884.85|3876.08|3876.08|0
1653476400000|2022-05-25 11:00:00|3876.92|3876.92|3873.4|3873.4|3880.03|3880.03|3868.51|3868.51|0
1653480000000|2022-05-25 12:00:00|3873.31|3873.31|3876.02|3876.02|3879.21|3879.21|3869.14|3869.14|0
1653483600000|2022-05-25 13:00:00|3875.91|3875.91|3862.13|3862.13|3876.7|3876.7|3857.13|3857.13|0
1653487200000|2022-05-25 14:00:00|3862.11|3862.11|3862.97|3862.97|3866.68|3866.68|3858.4|3858.4|0
1653490800000|2022-05-25 15:00:00|3863.31|3863.31|3861.76|3861.76|3868.62|3868.62|3861.11|3861.11|0
1653548400000|2022-05-26 07:00:00|3864.79|3864.79|3860.96|3860.96|3869.75|3869.75|3859.32|3859.32|0
1653552000000|2022-05-26 08:00:00|3860.64|3860.64|3863.99|3863.99|3866.72|3866.72|3859.71|3859.71|0
1653555600000|2022-05-26 09:00:00|3864.04|3864.04|3861.56|3861.56|3869.4|3869.4|3859.9|3859.9|0
1653559200000|2022-05-26 10:00:00|3861.87|3861.87|3856.84|3856.84|3865.89|3865.89|3855.71|3855.71|0
1653562800000|2022-05-26 11:00:00|3856.82|3856.82|3860.52|3860.52|3863.29|3863.29|3854.25|3854.25|0
1653566400000|2022-05-26 12:00:00|3860.83|3860.83|3867.95|3867.95|3872.11|3872.11|3860.74|3860.74|0
1653570000000|2022-05-26 13:00:00|3868.26|3868.26|3881.25|3881.25|3883.87|3883.87|3867.74|3867.74|0
1653573600000|2022-05-26 14:00:00|3881.29|3881.29|3874.63|3874.63|3883.98|3883.98|3874.32|3874.32|0
1653577200000|2022-05-26 15:00:00|3874.32|3874.32|3871.12|3871.12|3876.24|3876.24|3865.89|3865.89|0
1653634800000|2022-05-27 07:00:00|3868.59|3868.59|3865.46|3865.46|3869.78|3869.78|3851.48|3851.48|0
1653638400000|2022-05-27 08:00:00|3865.77|3865.77|3868.86|3868.86|3881.01|3881.01|3863.61|3863.61|0
1653642000000|2022-05-27 09:00:00|3868.91|3868.91|3870.65|3870.65|3873|3873|3860.25|3860.25|0
1653645600000|2022-05-27 10:00:00|3870.61|3870.61|3873.97|3873.97|3875.21|3875.21|3865.52|3865.52|0
1653649200000|2022-05-27 11:00:00|3873.92|3873.92|3867.26|3867.26|3874.3|3874.3|3866.47|3866.47|0
1653652800000|2022-05-27 12:00:00|3867.16|3867.16|3861.71|3861.71|3900.6|3900.6|3854.61|3854.61|0
1653656400000|2022-05-27 13:00:00|3862.02|3862.02|3867.22|3867.22|3868.75|3868.75|3835.4|3835.4|0
1653660000000|2022-05-27 14:00:00|3867.59|3867.59|3857.7|3857.7|3873.41|3873.41|3846.55|3846.55|0
1653663600000|2022-05-27 15:00:00|3857.41|3857.41|3853.92|3853.92|3860.51|3860.51|3853.33|3853.33|0
1653894000000|2022-05-30 07:00:00|3867.3|3867.3|3879.62|3879.62|3880.38|3880.38|3866.57|3866.57|0
1653897600000|2022-05-30 08:00:00|3879.93|3879.93|3878.75|3878.75|3884.26|3884.26|3875.82|3875.82|0
1653901200000|2022-05-30 09:00:00|3878.73|3878.73|3884.61|3884.61|3887.88|3887.88|3877.8|3877.8|0
1653904800000|2022-05-30 10:00:00|3884.3|3884.3|3870.1|3870.1|3884.3|3884.3|3864.34|3864.34|0
1653908400000|2022-05-30 11:00:00|3870.41|3870.41|3865.77|3865.77|3872.59|3872.59|3862.92|3862.92|0
1653912000000|2022-05-30 12:00:00|3866.08|3866.08|3866.59|3866.59|3871.58|3871.58|3863|3863|0
1653915600000|2022-05-30 13:00:00|3866.54|3866.54|3871.16|3871.16|3874.33|3874.33|3865.83|3865.83|0
1653919200000|2022-05-30 14:00:00|3871.25|3871.25|3872.07|3872.07|3873.83|3873.83|3868.61|3868.61|0
1653922800000|2022-05-30 15:00:00|3872.03|3872.03|3871.16|3871.16|3876.05|3876.05|3867.06|3867.06|0
1653980400000|2022-05-31 07:00:00|4003.82|4003.82|4001.56|4001.56|4022.78|4022.78|3995.19|3995.19|0
1653984000000|2022-05-31 08:00:00|4001.25|4001.25|4017.18|4017.18|4029.88|4029.88|3997.45|3997.45|0
1653987600000|2022-05-31 09:00:00|4017.49|4017.49|3985.9|3985.9|4018.42|4018.42|3976.17|3976.17|0
1653991200000|2022-05-31 10:00:00|3986.52|3986.52|3989.7|3989.7|3993.64|3993.64|3971.78|3971.78|0
1653994800000|2022-05-31 11:00:00|3988.95|3988.95|4007.41|4007.41|4008.51|4008.51|3987.68|3987.68|0
1653998400000|2022-05-31 12:00:00|4008.03|4008.03|3996.86|3996.86|4008.96|4008.96|3993.18|3993.18|0
1654002000000|2022-05-31 13:00:00|3996.24|3996.24|4037.06|4037.06|4041.54|4041.54|3994.84|3994.84|0
1654005600000|2022-05-31 14:00:00|4037.38|4037.38|4056.73|4056.73|4070.79|4070.79|4036.3|4036.3|0
1654009200000|2022-05-31 15:00:00|4057.04|4057.04|4069.42|4069.42|4079.13|4079.13|4056.53|4056.53|0
1654066800000|2022-06-01 07:00:00|4077.46|4077.46|4067.61|4067.61|4086.04|4086.04|4065.98|4065.98|0
1654070400000|2022-06-01 08:00:00|4067.24|4067.24|4090.66|4090.66|4096.51|4096.51|4060.19|4060.19|0
1654074000000|2022-06-01 09:00:00|4090.98|4090.98|4080.07|4080.07|4097.13|4097.13|4078.28|4078.28|0
1654077600000|2022-06-01 10:00:00|4080.05|4080.05|4059.13|4059.13|4080.48|4080.48|4054.27|4054.27|0
1654081200000|2022-06-01 11:00:00|4059.09|4059.09|4073.53|4073.53|4075.68|4075.68|4055.68|4055.68|0
1654084800000|2022-06-01 12:00:00|4073.46|4073.46|4060.16|4060.16|4073.46|4073.46|4058.11|4058.11|0
1654088400000|2022-06-01 13:00:00|4060.47|4060.47|4046.75|4046.75|4065.77|4065.77|4045.58|4045.58|0
1654092000000|2022-06-01 14:00:00|4046.08|4046.08|4013|4013|4046.08|4046.08|4010.63|4010.63|0
1654095600000|2022-06-01 15:00:00|4012.98|4012.98|4000.27|4000.27|4016.26|4016.26|3999.5|3999.5|0
1654498800000|2022-06-06 07:00:00|4028.8|4028.8|4033.91|4033.91|4039.88|4039.88|4020.13|4020.13|0
1654502400000|2022-06-06 08:00:00|4033.6|4033.6|4022.86|4022.86|4035.18|4035.18|4017.14|4017.14|0
1654506000000|2022-06-06 09:00:00|4022.81|4022.81|4032.3|4032.3|4036.59|4036.59|4022.71|4022.71|0
1654509600000|2022-06-06 10:00:00|4032.61|4032.61|4027.71|4027.71|4038.53|4038.53|4027.68|4027.68|0
1654513200000|2022-06-06 11:00:00|4027.64|4027.64|4041.24|4041.24|4041.29|4041.29|4027.09|4027.09|0
1654516800000|2022-06-06 12:00:00|4041.55|4041.55|4041.58|4041.58|4045.94|4045.94|4037.52|4037.52|0
1654520400000|2022-06-06 13:00:00|4041.27|4041.27|4047.79|4047.79|4048.39|4048.39|4036.67|4036.67|0
1654524000000|2022-06-06 14:00:00|4047.83|4047.83|4049.4|4049.4|4052.09|4052.09|4041.33|4041.33|0
1654527600000|2022-06-06 15:00:00|4049.71|4049.71|4030.92|4030.92|4049.71|4049.71|4029.6|4029.6|0
1654585200000|2022-06-07 07:00:00|4016.72|4016.72|4013.5|4013.5|4027.23|4027.23|4012.52|4012.52|0
1654588800000|2022-06-07 08:00:00|4013.81|4013.81|4016.21|4016.21|4018.41|4018.41|4009.06|4009.06|0
1654592400000|2022-06-07 09:00:00|4016.16|4016.16|4017.56|4017.56|4022.49|4022.49|4011.7|4011.7|0
1654596000000|2022-06-07 10:00:00|4016.94|4016.94|4012.6|4012.6|4020.93|4020.93|4012.6|4012.6|0
1654599600000|2022-06-07 11:00:00|4012.64|4012.64|3991.65|3991.65|4013.55|4013.55|3990.02|3990.02|0
1654603200000|2022-06-07 12:00:00|3991.72|3991.72|3992.92|3992.92|3998.59|3998.59|3990.95|3990.95|0
1654606800000|2022-06-07 13:00:00|3992.61|3992.61|3990.18|3990.18|4000.86|4000.86|3989.25|3989.25|0
1654610400000|2022-06-07 14:00:00|3990.36|3990.36|4001.95|4001.95|4008.63|4008.63|3990.2|3990.2|0
1654614000000|2022-06-07 15:00:00|4001.02|4001.02|4002.64|4002.64|4003.55|4003.55|3996.25|3996.25|0
1654671600000|2022-06-08 07:00:00|3996|3996|3976.74|3976.74|3999.19|3999.19|3973.14|3973.14|0
1654675200000|2022-06-08 08:00:00|3975.8|3975.8|3981.37|3981.37|3988.23|3988.23|3970.54|3970.54|0
1654678800000|2022-06-08 09:00:00|3981.06|3981.06|3976.85|3976.85|3981.06|3981.06|3964.57|3964.57|0
1654682400000|2022-06-08 10:00:00|3977.46|3977.46|3980.95|3980.95|3985.24|3985.24|3976.82|3976.82|0
1654686000000|2022-06-08 11:00:00|3980.64|3980.64|3970.95|3970.95|3981.25|3981.25|3969.2|3969.2|0
1654689600000|2022-06-08 12:00:00|3971.26|3971.26|3984.68|3984.68|3985.99|3985.99|3970.25|3970.25|0
1654693200000|2022-06-08 13:00:00|3984.87|3984.87|3979.05|3979.05|3988.35|3988.35|3967.76|3967.76|0
1654696800000|2022-06-08 14:00:00|3979.67|3979.67|3978.07|3978.07|3983.83|3983.83|3974.04|3974.04|0
1654700400000|2022-06-08 15:00:00|3978.38|3978.38|3980.15|3980.15|3982.91|3982.91|3977.32|3977.32|0
1654758000000|2022-06-09 07:00:00|3961.64|3961.64|3951.74|3951.74|3965.2|3965.2|3947.81|3947.81|0
1654761600000|2022-06-09 08:00:00|3951.44|3951.44|3951.78|3951.78|3953.05|3953.05|3941.74|3941.74|0
1654765200000|2022-06-09 09:00:00|3951.76|3951.76|3967.95|3967.95|3971.04|3971.04|3949.4|3949.4|0
1654768800000|2022-06-09 10:00:00|3968.13|3968.13|3975.6|3975.6|3984.33|3984.33|3967.99|3967.99|0
1654772400000|2022-06-09 11:00:00|3975.91|3975.91|3964.26|3964.26|3978.27|3978.27|3959.09|3959.09|0
1654776000000|2022-06-09 12:00:00|3963.95|3963.95|3952.13|3952.13|3964.48|3964.48|3951.51|3951.51|0
1654779600000|2022-06-09 13:00:00|3951.83|3951.83|3957.45|3957.45|3963.48|3963.48|3942.32|3942.32|0
1654783200000|2022-06-09 14:00:00|3957.27|3957.27|3920.4|3920.4|3957.27|3957.27|3920.4|3920.4|0
1654786800000|2022-06-09 15:00:00|3920.08|3920.08|3925.07|3925.07|3927.45|3927.45|3918.38|3918.38|0
1654844400000|2022-06-10 07:00:00|3905.23|3905.23|3891.05|3891.05|3908.78|3908.78|3888.46|3888.46|0
1654848000000|2022-06-10 08:00:00|3891.24|3891.24|3891.44|3891.44|3893.63|3893.63|3883.59|3883.59|0
1654851600000|2022-06-10 09:00:00|3891.13|3891.13|3888.1|3888.1|3894.87|3894.87|3885.06|3885.06|0
1654855200000|2022-06-10 10:00:00|3888.41|3888.41|3894.68|3894.68|3896.82|3896.82|3886.59|3886.59|0
1654858800000|2022-06-10 11:00:00|3895.31|3895.31|3902.57|3902.57|3907.41|3907.41|3893.73|3893.73|0
1654862400000|2022-06-10 12:00:00|3902.26|3902.26|3893.95|3893.95|3909.65|3909.65|3890.75|3890.75|0
1654866000000|2022-06-10 13:00:00|3894.88|3894.88|3884.19|3884.19|3899.06|3899.06|3879.6|3879.6|0
1654869600000|2022-06-10 14:00:00|3883.88|3883.88|3915.06|3915.06|3919.76|3919.76|3878.39|3878.39|0
1654873200000|2022-06-10 15:00:00|3914.44|3914.44|3919.77|3919.77|3923.66|3923.66|3912.54|3912.54|0
1655103600000|2022-06-13 07:00:00|3907.16|3907.16|3912.21|3912.21|3930.17|3930.17|3907.16|3907.16|0
1655107200000|2022-06-13 08:00:00|3909.73|3909.73|3877.75|3877.75|3909.75|3909.75|3877.63|3877.63|0
1655110800000|2022-06-13 09:00:00|3877.44|3877.44|3864.24|3864.24|3887.72|3887.72|3864.24|3864.24|0
1655114400000|2022-06-13 10:00:00|3863.92|3863.92|3870.94|3870.94|3876.74|3876.74|3862.39|3862.39|0
1655118000000|2022-06-13 11:00:00|3871.13|3871.13|3881.12|3881.12|3889.11|3889.11|3871.13|3871.13|0
1655121600000|2022-06-13 12:00:00|3880.81|3880.81|3884.78|3884.78|3890.26|3890.26|3879.14|3879.14|0
1655125200000|2022-06-13 13:00:00|3884.75|3884.75|3893.22|3893.22|3903.72|3903.72|3881.28|3881.28|0
1655128800000|2022-06-13 14:00:00|3893.03|3893.03|3882.65|3882.65|3893.26|3893.26|3876.19|3876.19|0
1655132400000|2022-06-13 15:00:00|3882.6|3882.6|3882.73|3882.73|3891.04|3891.04|3875.94|3875.94|0
1655190000000|2022-06-14 07:00:00|3919.52|3919.52|3916.14|3916.14|3924.7|3924.7|3902.94|3902.94|0
1655193600000|2022-06-14 08:00:00|3916.24|3916.24|3898.31|3898.31|3918.72|3918.72|3894.49|3894.49|0
1655197200000|2022-06-14 09:00:00|3897.69|3897.69|3883.12|3883.12|3899.72|3899.72|3882.24|3882.24|0
1655200800000|2022-06-14 10:00:00|3882.94|3882.94|3874.13|3874.13|3883.17|3883.17|3868.38|3868.38|0
1655204400000|2022-06-14 11:00:00|3873.82|3873.82|3870.49|3870.49|3880.22|3880.22|3864.15|3864.15|0
1655208000000|2022-06-14 12:00:00|3870.18|3870.18|3882.31|3882.31|3891.4|3891.4|3870.11|3870.11|0
1655211600000|2022-06-14 13:00:00|3881.65|3881.65|3891.27|3891.27|3891.27|3891.27|3859.4|3859.4|0
1655215200000|2022-06-14 14:00:00|3891.32|3891.32|3873.63|3873.63|3891.32|3891.32|3865.7|3865.7|0
1655218800000|2022-06-14 15:00:00|3873.59|3873.59|3862.54|3862.54|3877.21|3877.21|3862|3862|0
1655276400000|2022-06-15 07:00:00|3906.24|3906.24|3895.17|3895.17|3911.08|3911.08|3884.16|3884.16|0
1655280000000|2022-06-15 08:00:00|3895.4|3895.4|3880.42|3880.42|3899.33|3899.33|3877.25|3877.25|0
1655283600000|2022-06-15 09:00:00|3880.47|3880.47|3893.07|3893.07|3895.47|3895.47|3880.47|3880.47|0
1655287200000|2022-06-15 10:00:00|3892.76|3892.76|3892.89|3892.89|3899.84|3899.84|3881.02|3881.02|0
1655290800000|2022-06-15 11:00:00|3893.51|3893.51|3897.85|3897.85|3899.01|3899.01|3889.22|3889.22|0
1655294400000|2022-06-15 12:00:00|3897.54|3897.54|3887.3|3887.3|3898.29|3898.29|3882.91|3882.91|0
1655298000000|2022-06-15 13:00:00|3887.67|3887.67|3919.82|3919.82|3941.57|3941.57|3882.77|3882.77|0
1655301600000|2022-06-15 14:00:00|3919.66|3919.66|3899.45|3899.45|3924.91|3924.91|3895.22|3895.22|0
1655305200000|2022-06-15 15:00:00|3899.43|3899.43|3884.67|3884.67|3903.62|3903.62|3884.67|3884.67|0
1655362800000|2022-06-16 07:00:00|3866.46|3866.46|3839.15|3839.15|3871.69|3871.69|3835.28|3835.28|0
1655366400000|2022-06-16 08:00:00|3839.46|3839.46|3822.35|3822.35|3850.37|3850.37|3821.77|3821.77|0
1655370000000|2022-06-16 09:00:00|3820.79|3820.79|3828.33|3828.33|3829.74|3829.74|3814.01|3814.01|0
1655373600000|2022-06-16 10:00:00|3828.23|3828.23|3811|3811|3828.23|3828.23|3808.16|3808.16|0
1655377200000|2022-06-16 11:00:00|3811.63|3811.63|3821.92|3821.92|3841.93|3841.93|3808.31|3808.31|0
1655380800000|2022-06-16 12:00:00|3823.48|3823.48|3824.55|3824.55|3843.29|3843.29|3816.29|3816.29|0
1655384400000|2022-06-16 13:00:00|3824.87|3824.87|3845.19|3845.19|3845.81|3845.81|3819.48|3819.48|0
1655388000000|2022-06-16 14:00:00|3845.5|3845.5|3841.36|3841.36|3854.27|3854.27|3833.26|3833.26|0
1655391600000|2022-06-16 15:00:00|3840.73|3840.73|3829.36|3829.36|3846.61|3846.61|3829.36|3829.36|0
1655449200000|2022-06-17 07:00:00|3831.21|3831.21|3844.38|3844.38|3846.18|3846.18|3821.55|3821.55|0
1655452800000|2022-06-17 08:00:00|3844.35|3844.35|3838.04|3838.04|3849.33|3849.33|3833.68|3833.68|0
1655456400000|2022-06-17 09:00:00|3838.35|3838.35|3865.17|3865.17|3869.57|3869.57|3837.57|3837.57|0
1655460000000|2022-06-17 10:00:00|3865.28|3865.28|3882.67|3882.67|3892.45|3892.45|3863.01|3863.01|0
1655463600000|2022-06-17 11:00:00|3882.45|3882.45|3884.69|3884.69|3889.84|3889.84|3879.17|3879.17|0
1655467200000|2022-06-17 12:00:00|3884.37|3884.37|3874.23|3874.23|3885.92|3885.92|3867.77|3867.77|0
1655470800000|2022-06-17 13:00:00|3874.04|3874.04|3872.93|3872.93|3881.81|3881.81|3869.62|3869.62|0
1655474400000|2022-06-17 14:00:00|3874.17|3874.17|3864.56|3864.56|3875.21|3875.21|3856.56|3856.56|0
1655478000000|2022-06-17 15:00:00|3864.88|3864.88|3859.08|3859.08|3873.46|3873.46|3859.08|3859.08|0
1655708400000|2022-06-20 07:00:00|3879.44|3879.44|3871.53|3871.53|3884.37|3884.37|3865.27|3865.27|0
1655712000000|2022-06-20 08:00:00|3871.22|3871.22|3875.83|3875.83|3877.91|3877.91|3866.68|3866.68|0
1655715600000|2022-06-20 09:00:00|3876.14|3876.14|3871.39|3871.39|3876.82|3876.82|3865.28|3865.28|0
1655719200000|2022-06-20 10:00:00|3872.01|3872.01|3877|3877|3880.89|3880.89|3870.99|3870.99|0
1655722800000|2022-06-20 11:00:00|3877.18|3877.18|3880.6|3880.6|3883.35|3883.35|3874.6|3874.6|0
1655726400000|2022-06-20 12:00:00|3880.57|3880.57|3887.04|3887.04|3888.21|3888.21|3877.07|3877.07|0
1655730000000|2022-06-20 13:00:00|3887.35|3887.35|3891.81|3891.81|3895.09|3895.09|3886.44|3886.44|0
1655733600000|2022-06-20 14:00:00|3891.52|3891.52|3883.97|3883.97|3891.71|3891.71|3881.31|3881.31|0
1655737200000|2022-06-20 15:00:00|3884.28|3884.28|3892.99|3892.99|3893.74|3893.74|3884.21|3884.21|0
1655794800000|2022-06-21 07:00:00|3878.47|3878.47|3889.7|3889.7|3892.44|3892.44|3872.48|3872.48|0
1655798400000|2022-06-21 08:00:00|3889.39|3889.39|3896.71|3896.71|3903.29|3903.29|3888.18|3888.18|0
1655802000000|2022-06-21 09:00:00|3896.82|3896.82|3895.87|3895.87|3900.48|3900.48|3891.21|3891.21|0
1655805600000|2022-06-21 10:00:00|3895.85|3895.85|3886.7|3886.7|3898.32|3898.32|3884.38|3884.38|0
1655809200000|2022-06-21 11:00:00|3886.21|3886.21|3877.31|3877.31|3896.01|3896.01|3877.19|3877.19|0
1655812800000|2022-06-21 12:00:00|3877.29|3877.29|3887.67|3887.67|3888.45|3888.45|3876.94|3876.94|0
1655816400000|2022-06-21 13:00:00|3887.62|3887.62|3885.87|3885.87|3893.6|3893.6|3880.37|3880.37|0
1655820000000|2022-06-21 14:00:00|3885.84|3885.84|3885.05|3885.05|3889.6|3889.6|3876.5|3876.5|0
1655823600000|2022-06-21 15:00:00|3884.74|3884.74|3889.08|3889.08|3891.84|3891.84|3884.71|3884.71|0
1655881200000|2022-06-22 07:00:00|3873.43|3873.43|3912.62|3912.62|3913.34|3913.34|3873.43|3873.43|0
1655884800000|2022-06-22 08:00:00|3912.93|3912.93|3899.72|3899.72|3917.73|3917.73|3896.31|3896.31|0
1655888400000|2022-06-22 09:00:00|3899.1|3899.1|3867.5|3867.5|3900.91|3900.91|3867.5|3867.5|0
1655892000000|2022-06-22 10:00:00|3867.42|3867.42|3862.99|3862.99|3876.18|3876.18|3859.8|3859.8|0
1655895600000|2022-06-22 11:00:00|3862.76|3862.76|3859.38|3859.38|3867.42|3867.42|3858.42|3858.42|0
1655899200000|2022-06-22 12:00:00|3859.39|3859.39|3870.57|3870.57|3871.3|3871.3|3854.21|3854.21|0
1655902800000|2022-06-22 13:00:00|3870.26|3870.26|3878.33|3878.33|3884.26|3884.26|3860.67|3860.67|0
1655906400000|2022-06-22 14:00:00|3878.64|3878.64|3891.5|3891.5|3894.75|3894.75|3873.86|3873.86|0
1655910000000|2022-06-22 15:00:00|3891.59|3891.59|3889.81|3889.81|3892.46|3892.46|3884.58|3884.58|0
1655967600000|2022-06-23 07:00:00|3899.52|3899.52|3889.13|3889.13|3899.52|3899.52|3878.23|3878.23|0
1655971200000|2022-06-23 08:00:00|3888.77|3888.77|3901.92|3901.92|3915.19|3915.19|3887.34|3887.34|0
1655974800000|2022-06-23 09:00:00|3901.9|3901.9|3916.04|3916.04|3916.42|3916.42|3901.87|3901.87|0
1655978400000|2022-06-23 10:00:00|3915.98|3915.98|3892.98|3892.98|3917.47|3917.47|3892.98|3892.98|0
1655982000000|2022-06-23 11:00:00|3893.6|3893.6|3890.19|3890.19|3903.15|3903.15|3887.62|3887.62|0
1655985600000|2022-06-23 12:00:00|3890.14|3890.14|3883.13|3883.13|3890.14|3890.14|3875.84|3875.84|0
1655989200000|2022-06-23 13:00:00|3882.95|3882.95|3891.26|3891.26|3896.96|3896.96|3875.46|3875.46|0
1655992800000|2022-06-23 14:00:00|3891.21|3891.21|3907.76|3907.76|3909.99|3909.99|3881.37|3881.37|0
1655996400000|2022-06-23 15:00:00|3907.45|3907.45|3905.03|3905.03|3910.45|3910.45|3898.73|3898.73|0
1656054000000|2022-06-24 07:00:00|3942.4|3942.4|3955.33|3955.33|3959.53|3959.53|3935.98|3935.98|0
1656057600000|2022-06-24 08:00:00|3955.4|3955.4|3961.36|3961.36|3967.55|3967.55|3955.4|3955.4|0
1656061200000|2022-06-24 09:00:00|3961.39|3961.39|3971.14|3971.14|3971.43|3971.43|3958.92|3958.92|0
1656064800000|2022-06-24 10:00:00|3971.05|3971.05|3963.85|3963.85|3978.1|3978.1|3963.68|3963.68|0
1656068400000|2022-06-24 11:00:00|3963.89|3963.89|3982.41|3982.41|3987.44|3987.44|3963.89|3963.89|0
1656072000000|2022-06-24 12:00:00|3982.44|3982.44|3985.61|3985.61|3987.18|3987.18|3978.03|3978.03|0
1656075600000|2022-06-24 13:00:00|3985.66|3985.66|4001.26|4001.26|4003.85|4003.85|3983.39|3983.39|0
1656079200000|2022-06-24 14:00:00|4001.57|4001.57|4008.07|4008.07|4018.39|4018.39|4001.57|4001.57|0
1656082800000|2022-06-24 15:00:00|4007.76|4007.76|4014.8|4014.8|4016.31|4016.31|4006.92|4006.92|0
1656313200000|2022-06-27 07:00:00|4006.17|4006.17|4013.11|4013.11|4015.4|4015.4|3993.33|3993.33|0
1656316800000|2022-06-27 08:00:00|4014.04|4014.04|4017.38|4017.38|4030.56|4030.56|4014.04|4014.04|0
1656320400000|2022-06-27 09:00:00|4017.69|4017.69|4023.46|4023.46|4029.67|4029.67|4014.87|4014.87|0
1656324000000|2022-06-27 10:00:00|4022.84|4022.84|4014.01|4014.01|4025.35|4025.35|4013.13|4013.13|0
1656327600000|2022-06-27 11:00:00|4014.63|4014.63|4000.51|4000.51|4018.97|4018.97|3999.38|3999.38|0
1656331200000|2022-06-27 12:00:00|4000.81|4000.81|4003.93|4003.93|4007.02|4007.02|3992.33|3992.33|0
1656334800000|2022-06-27 13:00:00|4003.98|4003.98|4014.26|4014.26|4019.62|4019.62|4000.42|4000.42|0
1656338400000|2022-06-27 14:00:00|4014.4|4014.4|4000.59|4000.59|4019.69|4019.69|3998.02|3998.02|0
1656342000000|2022-06-27 15:00:00|4001.21|4001.21|4004.44|4004.44|4006.35|4006.35|3993.61|3993.61|0
1656399600000|2022-06-28 07:00:00|4012.3|4012.3|4021.44|4021.44|4022.61|4022.61|4000.05|4000.05|0
1656403200000|2022-06-28 08:00:00|4021.27|4021.27|4023.79|4023.79|4030.62|4030.62|4020.95|4020.95|0
1656406800000|2022-06-28 09:00:00|4023.61|4023.61|4026.86|4026.86|4037.63|4037.63|4022.84|4022.84|0
1656410400000|2022-06-28 10:00:00|4026.78|4026.78|4026.56|4026.56|4032.15|4032.15|4022.03|4022.03|0
1656414000000|2022-06-28 11:00:00|4026.47|4026.47|4028.57|4028.57|4032.42|4032.42|4017.11|4017.11|0
1656417600000|2022-06-28 12:00:00|4028.88|4028.88|4021.65|4021.65|4028.97|4028.97|4018.28|4018.28|0
1656421200000|2022-06-28 13:00:00|4021.73|4021.73|4013.63|4013.63|4022.21|4022.21|3989.56|3989.56|0
1656424800000|2022-06-28 14:00:00|4013.6|4013.6|4013.33|4013.33|4016.61|4016.61|4001.72|4001.72|0
1656428400000|2022-06-28 15:00:00|4013.02|4013.02|4013.9|4013.9|4014.09|4014.09|4008.65|4008.65|0
1656486000000|2022-06-29 07:00:00|4004.47|4004.47|3998.6|3998.6|4009.69|4009.69|3992.71|3992.71|0
1656489600000|2022-06-29 08:00:00|3998.62|3998.62|3989.02|3989.02|3999.7|3999.7|3982.95|3982.95|0
1656493200000|2022-06-29 09:00:00|3988.72|3988.72|3970.12|3970.12|3990.95|3990.95|3967.62|3967.62|0
1656496800000|2022-06-29 10:00:00|3971.05|3971.05|3969.18|3969.18|3977.17|3977.17|3961.61|3961.61|0
1656500400000|2022-06-29 11:00:00|3969.15|3969.15|3987.82|3987.82|3990.53|3990.53|3966.16|3966.16|0
1656504000000|2022-06-29 12:00:00|3987.2|3987.2|3991.79|3991.79|3999.01|3999.01|3986.63|3986.63|0
1656507600000|2022-06-29 13:00:00|3991.82|3991.82|4000.97|4000.97|4009.22|4009.22|3991.47|3991.47|0
1656511200000|2022-06-29 14:00:00|4000.67|4000.67|4007.98|4007.98|4011.42|4011.42|3994.73|3994.73|0
1656514800000|2022-06-29 15:00:00|4008.6|4008.6|4008.87|4008.87|4013.08|4013.08|4007.45|4007.45|0
1656572400000|2022-06-30 07:00:00|3957.77|3957.77|3949.29|3949.29|3965.96|3965.96|3947.82|3947.82|0
1656576000000|2022-06-30 08:00:00|3949.18|3949.18|3956.29|3956.29|3962.35|3962.35|3940.14|3940.14|0
1656579600000|2022-06-30 09:00:00|3955.05|3955.05|3943.42|3943.42|3955.7|3955.7|3941.9|3941.9|0
1656583200000|2022-06-30 10:00:00|3943.38|3943.38|3941.27|3941.27|3947.34|3947.34|3936.42|3936.42|0
1656586800000|2022-06-30 11:00:00|3941.25|3941.25|3947.72|3947.72|3948.95|3948.95|3938.15|3938.15|0
1656590400000|2022-06-30 12:00:00|3947.81|3947.81|3946.42|3946.42|3964.53|3964.53|3946.42|3946.42|0
1656594000000|2022-06-30 13:00:00|3945.76|3945.76|3943.47|3943.47|3951.56|3951.56|3934.11|3934.11|0
1656597600000|2022-06-30 14:00:00|3943.44|3943.44|3974.47|3974.47|3975.27|3975.27|3934.42|3934.42|0
1656601200000|2022-06-30 15:00:00|3973.55|3973.55|3965.27|3965.27|3975.43|3975.43|3963.62|3963.62|0
1656658800000|2022-07-01 07:00:00|3971.91|3971.91|3977.72|3977.72|3991.32|3991.32|3969.77|3969.77|0
1656662400000|2022-07-01 08:00:00|3978.03|3978.03|4010.95|4010.95|4010.99|4010.99|3978.03|3978.03|0
1656666000000|2022-07-01 09:00:00|4010.02|4010.02|4014.25|4014.25|4017.57|4017.57|4007.28|4007.28|0
1656669600000|2022-07-01 10:00:00|4014.56|4014.56|3996.8|3996.8|4020.15|4020.15|3993.27|3993.27|0
1656673200000|2022-07-01 11:00:00|3995.86|3995.86|4005.47|4005.47|4009.86|4009.86|3995.08|3995.08|0
1656676800000|2022-07-01 12:00:00|4005.5|4005.5|4014.55|4014.55|4017.58|4017.58|4004.78|4004.78|0
1656680400000|2022-07-01 13:00:00|4014.86|4014.86|4044.22|4044.22|4047.34|4047.34|4009.79|4009.79|0
1656684000000|2022-07-01 14:00:00|4044.82|4044.82|4031.35|4031.35|4047.07|4047.07|4026.89|4026.89|0
1656687600000|2022-07-01 15:00:00|4031.24|4031.24|4031.74|4031.74|4038.98|4038.98|4028.54|4028.54|0
1656486000000|2022-06-29 07:00:00|4004.47|4004.47|3998.6|3998.6|4009.69|4009.69|3992.71|3992.71|0
1656489600000|2022-06-29 08:00:00|3998.62|3998.62|3989.02|3989.02|3999.7|3999.7|3982.95|3982.95|0
1656493200000|2022-06-29 09:00:00|3988.72|3988.72|3970.12|3970.12|3990.95|3990.95|3967.62|3967.62|0
1656496800000|2022-06-29 10:00:00|3971.05|3971.05|3969.18|3969.18|3977.17|3977.17|3961.61|3961.61|0
1656500400000|2022-06-29 11:00:00|3969.15|3969.15|3987.82|3987.82|3990.53|3990.53|3966.16|3966.16|0
1656504000000|2022-06-29 12:00:00|3987.2|3987.2|3991.79|3991.79|3999.01|3999.01|3986.63|3986.63|0
1656507600000|2022-06-29 13:00:00|3991.82|3991.82|4000.97|4000.97|4009.22|4009.22|3991.47|3991.47|0
1656511200000|2022-06-29 14:00:00|4000.67|4000.67|4007.98|4007.98|4011.42|4011.42|3994.73|3994.73|0
1656514800000|2022-06-29 15:00:00|4008.6|4008.6|4008.87|4008.87|4013.08|4013.08|4007.45|4007.45|0
1656572400000|2022-06-30 07:00:00|3957.77|3957.77|3949.29|3949.29|3965.96|3965.96|3947.82|3947.82|0
1656576000000|2022-06-30 08:00:00|3949.18|3949.18|3956.29|3956.29|3962.35|3962.35|3940.14|3940.14|0
1656579600000|2022-06-30 09:00:00|3955.05|3955.05|3943.42|3943.42|3955.7|3955.7|3941.9|3941.9|0
1656583200000|2022-06-30 10:00:00|3943.38|3943.38|3941.27|3941.27|3947.34|3947.34|3936.42|3936.42|0
1656586800000|2022-06-30 11:00:00|3941.25|3941.25|3947.72|3947.72|3948.95|3948.95|3938.15|3938.15|0
1656590400000|2022-06-30 12:00:00|3947.81|3947.81|3946.42|3946.42|3964.53|3964.53|3946.42|3946.42|0
1656594000000|2022-06-30 13:00:00|3945.76|3945.76|3943.47|3943.47|3951.56|3951.56|3934.11|3934.11|0
1656597600000|2022-06-30 14:00:00|3943.44|3943.44|3974.47|3974.47|3975.27|3975.27|3934.42|3934.42|0
1656601200000|2022-06-30 15:00:00|3973.55|3973.55|3965.27|3965.27|3975.43|3975.43|3963.62|3963.62|0
1656658800000|2022-07-01 07:00:00|3971.91|3971.91|3977.72|3977.72|3991.32|3991.32|3969.77|3969.77|0
1656662400000|2022-07-01 08:00:00|3978.03|3978.03|4010.95|4010.95|4010.99|4010.99|3978.03|3978.03|0
1656666000000|2022-07-01 09:00:00|4010.02|4010.02|4014.25|4014.25|4017.57|4017.57|4007.28|4007.28|0
1656669600000|2022-07-01 10:00:00|4014.56|4014.56|3996.8|3996.8|4020.15|4020.15|3993.27|3993.27|0
1656673200000|2022-07-01 11:00:00|3995.86|3995.86|4005.47|4005.47|4009.86|4009.86|3995.08|3995.08|0
1656676800000|2022-07-01 12:00:00|4005.5|4005.5|4014.55|4014.55|4017.58|4017.58|4004.78|4004.78|0
1656680400000|2022-07-01 13:00:00|4014.86|4014.86|4044.22|4044.22|4047.34|4047.34|4009.79|4009.79|0
1656684000000|2022-07-01 14:00:00|4044.82|4044.82|4031.35|4031.35|4047.07|4047.07|4026.89|4026.89|0
1656687600000|2022-07-01 15:00:00|4031.24|4031.24|4031.74|4031.74|4038.98|4038.98|4028.54|4028.54|0
1656918000000|2022-07-04 07:00:00|4039.83|4039.83|4041.68|4041.68|4053.21|4053.21|4039.83|4039.83|0
1656921600000|2022-07-04 08:00:00|4041.38|4041.38|4046.25|4046.25|4048.14|4048.14|4036.52|4036.52|0
1656925200000|2022-07-04 09:00:00|4045.94|4045.94|4037.37|4037.37|4046.29|4046.29|4035.31|4035.31|0
1656928800000|2022-07-04 10:00:00|4037.49|4037.49|4036.7|4036.7|4041.84|4041.84|4034.46|4034.46|0
1656932400000|2022-07-04 11:00:00|4036.39|4036.39|4038.37|4038.37|4041.48|4041.48|4033.87|4033.87|0
1656936000000|2022-07-04 12:00:00|4038.67|4038.67|4045.05|4045.05|4046.83|4046.83|4038.45|4038.45|0
1656939600000|2022-07-04 13:00:00|4045.1|4045.1|4036.83|4036.83|4048.85|4048.85|4034.76|4034.76|0
1656943200000|2022-07-04 14:00:00|4036.52|4036.52|4037.82|4037.82|4039.38|4039.38|4030.6|4030.6|0
1656946800000|2022-07-04 15:00:00|4037.79|4037.79|4038.85|4038.85|4042.72|4042.72|4036.17|4036.17|0
1657004400000|2022-07-05 07:00:00|4039.48|4039.48|4043.63|4043.63|4049.39|4049.39|4035.35|4035.35|0
1657008000000|2022-07-05 08:00:00|4043.46|4043.46|4015.47|4015.47|4043.46|4043.46|4015.03|4015.03|0
1657011600000|2022-07-05 09:00:00|4015.78|4015.78|4025.25|4025.25|4026.77|4026.77|4013.69|4013.69|0
1657015200000|2022-07-05 10:00:00|4024.99|4024.99|4038.14|4038.14|4039.92|4039.92|4022.41|4022.41|0
1657018800000|2022-07-05 11:00:00|4038.76|4038.76|4037.43|4037.43|4044.31|4044.31|4034.94|4034.94|0
1657022400000|2022-07-05 12:00:00|4037.45|4037.45|4021.83|4021.83|4037.48|4037.48|4018.83|4018.83|0
1657026000000|2022-07-05 13:00:00|4022.44|4022.44|4035.36|4035.36|4035.36|4035.36|4021.81|4021.81|0
1657029600000|2022-07-05 14:00:00|4035.05|4035.05|4033.98|4033.98|4042.17|4042.17|4027.59|4027.59|0
1657033200000|2022-07-05 15:00:00|4033.67|4033.67|4032.01|4032.01|4040.7|4040.7|4026.12|4026.12|0
1657090800000|2022-07-06 07:00:00|4085.5|4085.5|4120.29|4120.29|4123.97|4123.97|4085.5|4085.5|0
1657094400000|2022-07-06 08:00:00|4120.9|4120.9|4103.85|4103.85|4126.1|4126.1|4101.14|4101.14|0
1657098000000|2022-07-06 09:00:00|4103.55|4103.55|4097.14|4097.14|4105.72|4105.72|4092.2|4092.2|0
1657101600000|2022-07-06 10:00:00|4097.23|4097.23|4099.71|4099.71|4103.47|4103.47|4089.66|4089.66|0
1657105200000|2022-07-06 11:00:00|4099.68|4099.68|4098.24|4098.24|4103.44|4103.44|4095.34|4095.34|0
1657108800000|2022-07-06 12:00:00|4098.86|4098.86|4099.02|4099.02|4110.89|4110.89|4089.23|4089.23|0
1657112400000|2022-07-06 13:00:00|4098.71|4098.71|4111.11|4111.11|4117.48|4117.48|4096.06|4096.06|0
1657116000000|2022-07-06 14:00:00|4110.49|4110.49|4123.4|4123.4|4134.43|4134.43|4108.48|4108.48|0
1657119600000|2022-07-06 15:00:00|4123.09|4123.09|4105.26|4105.26|4125.19|4125.19|4104.88|4104.88|0
1657177200000|2022-07-07 07:00:00|4107.42|4107.42|4119.04|4119.04|4124.5|4124.5|4106.86|4106.86|0
1657180800000|2022-07-07 08:00:00|4119.35|4119.35|4102.2|4102.2|4128.2|4128.2|4096.25|4096.25|0
1657184400000|2022-07-07 09:00:00|4100.09|4100.09|4089.62|4089.62|4100.09|4100.09|4080.06|4080.06|0
1657188000000|2022-07-07 10:00:00|4089.31|4089.31|4094.16|4094.16|4095.88|4095.88|4082.85|4082.85|0
1657191600000|2022-07-07 11:00:00|4095.09|4095.09|4091.09|4091.09|4095.09|4095.09|4082.39|4082.39|0
1657195200000|2022-07-07 12:00:00|4091.4|4091.4|4079.83|4079.83|4092.85|4092.85|4070.22|4070.22|0
1657198800000|2022-07-07 13:00:00|4079.52|4079.52|4071.42|4071.42|4083.72|4083.72|4067.95|4067.95|0
1657202400000|2022-07-07 14:00:00|4071.73|4071.73|4076.87|4076.87|4082.64|4082.64|4066.12|4066.12|0
1657206000000|2022-07-07 15:00:00|4077.18|4077.18|4078.71|4078.71|4080.35|4080.35|4073.06|4073.06|0
1657263600000|2022-07-08 07:00:00|4070.79|4070.79|4079.67|4079.67|4083.81|4083.81|4058.26|4058.26|0
1657267200000|2022-07-08 08:00:00|4079.63|4079.63|4063.07|4063.07|4085.07|4085.07|4057.66|4057.66|0
1657270800000|2022-07-08 09:00:00|4063.25|4063.25|4069.66|4069.66|4072.34|4072.34|4054.81|4054.81|0
1657274400000|2022-07-08 10:00:00|4069.49|4069.49|4069.85|4069.85|4076.06|4076.06|4064.52|4064.52|0
1657278000000|2022-07-08 11:00:00|4069.23|4069.23|4061.12|4061.12|4073.95|4073.95|4060.93|4060.93|0
1657281600000|2022-07-08 12:00:00|4061.17|4061.17|4059.97|4059.97|4067.31|4067.31|4052.29|4052.29|0
1657285200000|2022-07-08 13:00:00|4059.66|4059.66|4083.71|4083.71|4085.13|4085.13|4059.66|4059.66|0
1657288800000|2022-07-08 14:00:00|4083.74|4083.74|4094.47|4094.47|4096|4096|4081.06|4081.06|0
1657292400000|2022-07-08 15:00:00|4094.16|4094.16|4090.8|4090.8|4099.18|4099.18|4085.34|4085.34|0
1657522800000|2022-07-11 07:00:00|4090.09|4090.09|4074.75|4074.75|4097.29|4097.29|4070.42|4070.42|0
1657526400000|2022-07-11 08:00:00|4074.44|4074.44|4079.24|4079.24|4082.7|4082.7|4069.86|4069.86|0
1657530000000|2022-07-11 09:00:00|4079.16|4079.16|4091.82|4091.82|4093.32|4093.32|4068.3|4068.3|0
1657533600000|2022-07-11 10:00:00|4092.44|4092.44|4076.1|4076.1|4092.44|4092.44|4074.27|4074.27|0
1657537200000|2022-07-11 11:00:00|4076.05|4076.05|4084.66|4084.66|4088.1|4088.1|4075.81|4075.81|0
1657540800000|2022-07-11 12:00:00|4084.97|4084.97|4091.97|4091.97|4097.9|4097.9|4084.97|4084.97|0
1657544400000|2022-07-11 13:00:00|4092.02|4092.02|4105.98|4105.98|4115.76|4115.76|4089.51|4089.51|0
1657548000000|2022-07-11 14:00:00|4105.67|4105.67|4097.81|4097.81|4105.67|4105.67|4096.08|4096.08|0
1657551600000|2022-07-11 15:00:00|4098.12|4098.12|4092.35|4092.35|4106.69|4106.69|4092.35|4092.35|0
1657609200000|2022-07-12 07:00:00|4083.49|4083.49|4079.4|4079.4|4092.88|4092.88|4079.11|4079.11|0
1657612800000|2022-07-12 08:00:00|4079.45|4079.45|4103.15|4103.15|4108.24|4108.24|4078.53|4078.53|0
1657616400000|2022-07-12 09:00:00|4102.84|4102.84|4099.38|4099.38|4110.54|4110.54|4098.99|4098.99|0
1657620000000|2022-07-12 10:00:00|4099.41|4099.41|4091.99|4091.99|4101.09|4101.09|4090.4|4090.4|0
1657623600000|2022-07-12 11:00:00|4091.6|4091.6|4102.3|4102.3|4111.3|4111.3|4090.21|4090.21|0
1657627200000|2022-07-12 12:00:00|4101.07|4101.07|4100.54|4100.54|4106.39|4106.39|4099.29|4099.29|0
1657630800000|2022-07-12 13:00:00|4100.37|4100.37|4112.43|4112.43|4114.33|4114.33|4098.11|4098.11|0
1657634400000|2022-07-12 14:00:00|4112.74|4112.74|4139.55|4139.55|4141.81|4141.81|4110.6|4110.6|0
1657638000000|2022-07-12 15:00:00|4139.24|4139.24|4135.84|4135.84|4139.97|4139.97|4132.37|4132.37|0
1657695600000|2022-07-13 07:00:00|4110.81|4110.81|4116.65|4116.65|4119.22|4119.22|4100.52|4100.52|0
1657699200000|2022-07-13 08:00:00|4116.25|4116.25|4105.85|4105.85|4116.25|4116.25|4093.83|4093.83|0
1657702800000|2022-07-13 09:00:00|4105.23|4105.23|4102.06|4102.06|4116.03|4116.03|4098.19|4098.19|0
1657706400000|2022-07-13 10:00:00|4102.68|4102.68|4100.69|4100.69|4105.73|4105.73|4091.56|4091.56|0
1657710000000|2022-07-13 11:00:00|4100.89|4100.89|4101.41|4101.41|4104.77|4104.77|4097.98|4097.98|0
1657713600000|2022-07-13 12:00:00|4102.33|4102.33|4101.51|4101.51|4115.24|4115.24|4077.53|4077.53|0
1657717200000|2022-07-13 13:00:00|4101.37|4101.37|4101.25|4101.25|4109.15|4109.15|4088.53|4088.53|0
1657720800000|2022-07-13 14:00:00|4099.71|4099.71|4109.14|4109.14|4117.23|4117.23|4096.58|4096.58|0
1657724400000|2022-07-13 15:00:00|4109.12|4109.12|4119.38|4119.38|4124.83|4124.83|4108.19|4108.19|0
1657782000000|2022-07-14 07:00:00|4127.26|4127.26|4123.32|4123.32|4130.52|4130.52|4119.8|4119.8|0
1657785600000|2022-07-14 08:00:00|4123.01|4123.01|4122.63|4122.63|4126.21|4126.21|4109.36|4109.36|0
1657789200000|2022-07-14 09:00:00|4122.45|4122.45|4119.93|4119.93|4123.64|4123.64|4117.99|4117.99|0
1657792800000|2022-07-14 10:00:00|4120.24|4120.24|4124.53|4124.53|4126.64|4126.64|4116.56|4116.56|0
1657796400000|2022-07-14 11:00:00|4124.56|4124.56|4113.8|4113.8|4124.56|4124.56|4110.66|4110.66|0
1657800000000|2022-07-14 12:00:00|4114.11|4114.11|4100.38|4100.38|4114.11|4114.11|4093.87|4093.87|0
1657803600000|2022-07-14 13:00:00|4099.45|4099.45|4103.03|4103.03|4116.52|4116.52|4098.28|4098.28|0
1657807200000|2022-07-14 14:00:00|4103.07|4103.07|4098.01|4098.01|4105.1|4105.1|4086.45|4086.45|0
1657810800000|2022-07-14 15:00:00|4099.12|4099.12|4109.6|4109.6|4110.84|4110.84|4099.12|4099.12|0
1657868400000|2022-07-15 07:00:00|4123.54|4123.54|4134.49|4134.49|4138.19|4138.19|4123.25|4123.25|0
1657872000000|2022-07-15 08:00:00|4134.3|4134.3|4147.04|4147.04|4152.11|4152.11|4132.83|4132.83|0
1657875600000|2022-07-15 09:00:00|4147.35|4147.35|4128.58|4128.58|4150.32|4150.32|4125.13|4125.13|0
1657879200000|2022-07-15 10:00:00|4128.64|4128.64|4134.22|4134.22|4134.55|4134.55|4123.85|4123.85|0
1657882800000|2022-07-15 11:00:00|4134.53|4134.53|4132.93|4132.93|4140.97|4140.97|4132.31|4132.31|0
1657886400000|2022-07-15 12:00:00|4133.24|4133.24|4147.65|4147.65|4149.51|4149.51|4127.88|4127.88|0
1657890000000|2022-07-15 13:00:00|4147.34|4147.34|4143.28|4143.28|4148.05|4148.05|4136.04|4136.04|0
1657893600000|2022-07-15 14:00:00|4144.21|4144.21|4128.65|4128.65|4146.66|4146.66|4120.94|4120.94|0
1657897200000|2022-07-15 15:00:00|4129.79|4129.79|4134.29|4134.29|4136.24|4136.24|4128.94|4128.94|0
1658127600000|2022-07-18 07:00:00|4128.34|4128.34|4145.04|4145.04|4153.96|4153.96|4128.34|4128.34|0
1658131200000|2022-07-18 08:00:00|4144.73|4144.73|4152.63|4152.63|4159.1|4159.1|4138.79|4138.79|0
1658134800000|2022-07-18 09:00:00|4152.81|4152.81|4134.73|4134.73|4152.81|4152.81|4133.19|4133.19|0
1658138400000|2022-07-18 10:00:00|4134.65|4134.65|4134.11|4134.11|4139.52|4139.52|4131.01|4131.01|0
1658142000000|2022-07-18 11:00:00|4133.49|4133.49|4131.71|4131.71|4138.85|4138.85|4130.78|4130.78|0
1658145600000|2022-07-18 12:00:00|4131.68|4131.68|4111.44|4111.44|4132.18|4132.18|4111.44|4111.44|0
1658149200000|2022-07-18 13:00:00|4111.47|4111.47|4094.45|4094.45|4113.45|4113.45|4090.68|4090.68|0
1658152800000|2022-07-18 14:00:00|4095.07|4095.07|4098.07|4098.07|4110.41|4110.41|4094.98|4094.98|0
1658156400000|2022-07-18 15:00:00|4098.38|4098.38|4104.82|4104.82|4107.21|4107.21|4096.21|4096.21|0
1658214000000|2022-07-19 07:00:00|4107.63|4107.63|4093.95|4093.95|4116.52|4116.52|4088.8|4088.8|0
1658217600000|2022-07-19 08:00:00|4093.92|4093.92|4112.45|4112.45|4115.23|4115.23|4092.24|4092.24|0
1658221200000|2022-07-19 09:00:00|4112.5|4112.5|4115.45|4115.45|4120.98|4120.98|4110.68|4110.68|0
1658224800000|2022-07-19 10:00:00|4115.26|4115.26|4136.11|4136.11|4137.16|4137.16|4111.02|4111.02|0
1658228400000|2022-07-19 11:00:00|4135.8|4135.8|4156.75|4156.75|4157.38|4157.38|4131.82|4131.82|0
1658232000000|2022-07-19 12:00:00|4156.13|4156.13|4184.99|4184.99|4185.41|4185.41|4155.2|4155.2|0
1658235600000|2022-07-19 13:00:00|4184.86|4184.86|4171.9|4171.9|4195.39|4195.39|4167.93|4167.93|0
1658239200000|2022-07-19 14:00:00|4172.2|4172.2|4167.88|4167.88|4180.49|4180.49|4157.42|4157.42|0
1658242800000|2022-07-19 15:00:00|4167.26|4167.26|4165.21|4165.21|4170.57|4170.57|4164.5|4164.5|0
1658300400000|2022-07-20 07:00:00|4176.89|4176.89|4160.27|4160.27|4182.85|4182.85|4157.14|4157.14|0
1658304000000|2022-07-20 08:00:00|4159.34|4159.34|4150.94|4150.94|4166.68|4166.68|4150.17|4150.17|0
1658307600000|2022-07-20 09:00:00|4151.25|4151.25|4140.19|4140.19|4158.42|4158.42|4137.58|4137.58|0
1658311200000|2022-07-20 10:00:00|4140.81|4140.81|4138.5|4138.5|4149.7|4149.7|4130.42|4130.42|0
1658314800000|2022-07-20 11:00:00|4139.12|4139.12|4143.99|4143.99|4145.58|4145.58|4134|4134|0
1658318400000|2022-07-20 12:00:00|4146.16|4146.16|4142.81|4142.81|4150.09|4150.09|4132.21|4132.21|0
1658322000000|2022-07-20 13:00:00|4143.12|4143.12|4122.78|4122.78|4146.07|4146.07|4121.57|4121.57|0
1658325600000|2022-07-20 14:00:00|4122.7|4122.7|4113.2|4113.2|4130.57|4130.57|4108.1|4108.1|0
1658329200000|2022-07-20 15:00:00|4113.12|4113.12|4117.08|4117.08|4118.57|4118.57|4106.97|4106.97|0
1658386800000|2022-07-21 07:00:00|4089.36|4089.36|4097.95|4097.95|4105.45|4105.45|4079.89|4079.89|0
1658390400000|2022-07-21 08:00:00|4097.33|4097.33|4100.86|4100.86|4107.46|4107.46|4087.96|4087.96|0
1658394000000|2022-07-21 09:00:00|4100.89|4100.89|4091.11|4091.11|4101.5|4101.5|4083.52|4083.52|0
1658397600000|2022-07-21 10:00:00|4090.8|4090.8|4084.75|4084.75|4092.61|4092.61|4079.41|4079.41|0
1658401200000|2022-07-21 11:00:00|4084.13|4084.13|4090.17|4090.17|4094.05|4094.05|4082.89|4082.89|0
1658404800000|2022-07-21 12:00:00|4089.86|4089.86|4083.88|4083.88|4093.77|4093.77|4075.16|4075.16|0
1658408400000|2022-07-21 13:00:00|4084.19|4084.19|4105.89|4105.89|4108.86|4108.86|4074.81|4074.81|0
1658412000000|2022-07-21 14:00:00|4105.83|4105.83|4106.48|4106.48|4113.52|4113.52|4098.65|4098.65|0
1658415600000|2022-07-21 15:00:00|4106.17|4106.17|4102.87|4102.87|4110.72|4110.72|4101.48|4101.48|0
1658473200000|2022-07-22 07:00:00|4117.44|4117.44|4142.15|4142.15|4142.19|4142.19|4110.16|4110.16|0
1658476800000|2022-07-22 08:00:00|4141.84|4141.84|4132.47|4132.47|4153.63|4153.63|4131.84|4131.84|0
1658480400000|2022-07-22 09:00:00|4132.16|4132.16|4134.44|4134.44|4139.91|4139.91|4126.95|4126.95|0
1658484000000|2022-07-22 10:00:00|4134.53|4134.53|4136.17|4136.17|4145.32|4145.32|4134.4|4134.4|0
1658487600000|2022-07-22 11:00:00|4136.48|4136.48|4126.1|4126.1|4138.52|4138.52|4124.43|4124.43|0
1658491200000|2022-07-22 12:00:00|4125.48|4125.48|4120.38|4120.38|4127.96|4127.96|4118.1|4118.1|0
1658494800000|2022-07-22 13:00:00|4120.69|4120.69|4132.52|4132.52|4139.43|4139.43|4118.37|4118.37|0
1658498400000|2022-07-22 14:00:00|4132.83|4132.83|4130.18|4130.18|4134.67|4134.67|4120.42|4120.42|0
1658502000000|2022-07-22 15:00:00|4130.2|4130.2|4122.74|4122.74|4132.61|4132.61|4120.29|4120.29|0
1658732400000|2022-07-25 07:00:00|4139.82|4139.82|4116.87|4116.87|4143.05|4143.05|4115.71|4115.71|0
1658736000000|2022-07-25 08:00:00|4117.18|4117.18|4120.54|4120.54|4121.72|4121.72|4113.68|4113.68|0
1658739600000|2022-07-25 09:00:00|4120.85|4120.85|4128.81|4128.81|4132.34|4132.34|4120.85|4120.85|0
1658743200000|2022-07-25 10:00:00|4128.84|4128.84|4140.01|4140.01|4149.4|4149.4|4128.2|4128.2|0
1658746800000|2022-07-25 11:00:00|4139.7|4139.7|4141.81|4141.81|4141.97|4141.97|4132.88|4132.88|0
1658750400000|2022-07-25 12:00:00|4141.75|4141.75|4140.65|4140.65|4149.83|4149.83|4138.75|4138.75|0
1658754000000|2022-07-25 13:00:00|4140.59|4140.59|4133.79|4133.79|4146.48|4146.48|4129.67|4129.67|0
1658757600000|2022-07-25 14:00:00|4133.74|4133.74|4144.91|4144.91|4144.91|4144.91|4129.93|4129.93|0
1658761200000|2022-07-25 15:00:00|4144.29|4144.29|4144.61|4144.61|4144.75|4144.75|4138.26|4138.26|0
1658818800000|2022-07-26 07:00:00|4186.67|4186.67|4192.03|4192.03|4211.44|4211.44|4183.17|4183.17|0
1658822400000|2022-07-26 08:00:00|4191.41|4191.41|4208.84|4208.84|4221.47|4221.47|4190.51|4190.51|0
1658826000000|2022-07-26 09:00:00|4208.73|4208.73|4184.67|4184.67|4215.5|4215.5|4173.46|4173.46|0
1658829600000|2022-07-26 10:00:00|4184.64|4184.64|4204.84|4204.84|4206.25|4206.25|4179.03|4179.03|0
1658833200000|2022-07-26 11:00:00|4204.59|4204.59|4205.43|4205.43|4207.19|4207.19|4193.72|4193.72|0
1658836800000|2022-07-26 12:00:00|4205.51|4205.51|4201.83|4201.83|4213.18|4213.18|4198.79|4198.79|0
1658840400000|2022-07-26 13:00:00|4201.21|4201.21|4180.55|4180.55|4204.71|4204.71|4168.13|4168.13|0
1658844000000|2022-07-26 14:00:00|4180.58|4180.58|4176.22|4176.22|4185.03|4185.03|4168.87|4168.87|0
1658847600000|2022-07-26 15:00:00|4176.14|4176.14|4197.61|4197.61|4197.61|4197.61|4175.69|4175.69|0
1658905200000|2022-07-27 07:00:00|4282.18|4282.18|4251.42|4251.42|4290.92|4290.92|4249.37|4249.37|0
1658908800000|2022-07-27 08:00:00|4250.8|4250.8|4259.77|4259.77|4277.38|4277.38|4241.68|4241.68|0
1658912400000|2022-07-27 09:00:00|4260.7|4260.7|4266.77|4266.77|4274.79|4274.79|4254.16|4254.16|0
1658916000000|2022-07-27 10:00:00|4267.08|4267.08|4267.87|4267.87|4271.79|4271.79|4258.54|4258.54|0
1658919600000|2022-07-27 11:00:00|4268.01|4268.01|4254.36|4254.36|4268.63|4268.63|4250.48|4250.48|0
1658923200000|2022-07-27 12:00:00|4254.45|4254.45|4235.67|4235.67|4254.55|4254.55|4232.32|4232.32|0
1658926800000|2022-07-27 13:00:00|4236.28|4236.28|4230.98|4230.98|4253.38|4253.38|4228.28|4228.28|0
1658930400000|2022-07-27 14:00:00|4231.29|4231.29|4212.55|4212.55|4233.4|4233.4|4209.84|4209.84|0
1658934000000|2022-07-27 15:00:00|4212.63|4212.63|4218.55|4218.55|4220.89|4220.89|4208.02|4208.02|0
1658991600000|2022-07-28 07:00:00|4197.1|4197.1|4187.61|4187.61|4205.85|4205.85|4179.99|4179.99|0
1658995200000|2022-07-28 08:00:00|4188.23|4188.23|4183.17|4183.17|4194.75|4194.75|4178.07|4178.07|0
1658998800000|2022-07-28 09:00:00|4182.55|4182.55|4193.89|4193.89|4194.55|4194.55|4176.82|4176.82|0
1659002400000|2022-07-28 10:00:00|4194.51|4194.51|4186.66|4186.66|4204.08|4204.08|4186.61|4186.61|0
1659006000000|2022-07-28 11:00:00|4186.35|4186.35|4190.18|4190.18|4195.15|4195.15|4175.9|4175.9|0
1659009600000|2022-07-28 12:00:00|4190.49|4190.49|4191.27|4191.27|4199.97|4199.97|4181.71|4181.71|0
1659013200000|2022-07-28 13:00:00|4191.58|4191.58|4188.13|4188.13|4194.54|4194.54|4174.46|4174.46|0
1659016800000|2022-07-28 14:00:00|4188.16|4188.16|4193.44|4193.44|4203.04|4203.04|4179.01|4179.01|0
1659020400000|2022-07-28 15:00:00|4193.49|4193.49|4193.12|4193.12|4197.35|4197.35|4190.57|4190.57|0
1659078000000|2022-07-29 07:00:00|4210.95|4210.95|4214.95|4214.95|4225.67|4225.67|4210.33|4210.33|0
1659081600000|2022-07-29 08:00:00|4215.26|4215.26|4241.03|4241.03|4244.14|4244.14|4214.02|4214.02|0
1659085200000|2022-07-29 09:00:00|4241.21|4241.21|4225|4225|4244.05|4244.05|4224.04|4224.04|0
1659088800000|2022-07-29 10:00:00|4225.18|4225.18|4223.44|4223.44|4229.93|4229.93|4214.62|4214.62|0
1659092400000|2022-07-29 11:00:00|4222.82|4222.82|4228.09|4228.09|4228.52|4228.52|4212.76|4212.76|0
1659096000000|2022-07-29 12:00:00|4228.71|4228.71|4242.41|4242.41|4243.88|4243.88|4226.73|4226.73|0
1659099600000|2022-07-29 13:00:00|4242.72|4242.72|4248.71|4248.71|4253.5|4253.5|4239.54|4239.54|0
1659103200000|2022-07-29 14:00:00|4248.41|4248.41|4245.82|4245.82|4253.82|4253.82|4242.9|4242.9|0
1659106800000|2022-07-29 15:00:00|4245.78|4245.78|4257.07|4257.07|4257.52|4257.52|4242.3|4242.3|0
1659337200000|2022-08-01 07:00:00|4248.3|4248.3|4243.17|4243.17|4248.59|4248.59|4232.55|4232.55|0
1659340800000|2022-08-01 08:00:00|4242.24|4242.24|4236.78|4236.78|4247.23|4247.23|4236.09|4236.09|0
1659344400000|2022-08-01 09:00:00|4235.85|4235.85|4245.9|4245.9|4245.9|4245.9|4234.31|4234.31|0
1659348000000|2022-08-01 10:00:00|4245.96|4245.96|4250.8|4250.8|4254.93|4254.93|4240.99|4240.99|0
1659351600000|2022-08-01 11:00:00|4250.62|4250.62|4249.69|4249.69|4254.18|4254.18|4246.43|4246.43|0
1659355200000|2022-08-01 12:00:00|4250|4250|4246.01|4246.01|4251.48|4251.48|4243.23|4243.23|0
1659358800000|2022-08-01 13:00:00|4246.04|4246.04|4255.7|4255.7|4264.07|4264.07|4245.91|4245.91|0
1659362400000|2022-08-01 14:00:00|4255.22|4255.22|4275.93|4275.93|4277.6|4277.6|4249.38|4249.38|0
1659366000000|2022-08-01 15:00:00|4275.96|4275.96|4269.1|4269.1|4277.07|4277.07|4264.59|4264.59|0
1659423600000|2022-08-02 07:00:00|4270.69|4270.69|4267.46|4267.46|4272.91|4272.91|4260.57|4260.57|0
1659427200000|2022-08-02 08:00:00|4266.85|4266.85|4276.9|4276.9|4276.98|4276.98|4261.43|4261.43|0
1659430800000|2022-08-02 09:00:00|4276.96|4276.96|4267.82|4267.82|4277.53|4277.53|4264.99|4264.99|0
1659434400000|2022-08-02 10:00:00|4268.13|4268.13|4276.69|4276.69|4280.11|4280.11|4267.32|4267.32|0
1659438000000|2022-08-02 11:00:00|4276.38|4276.38|4277.33|4277.33|4279.27|4279.27|4272.71|4272.71|0
1659441600000|2022-08-02 12:00:00|4277.63|4277.63|4286.64|4286.64|4288.82|4288.82|4277.19|4277.19|0
1659445200000|2022-08-02 13:00:00|4286.33|4286.33|4286.5|4286.5|4293.1|4293.1|4281.85|4281.85|0
1659448800000|2022-08-02 14:00:00|4286.2|4286.2|4279.03|4279.03|4290.12|4290.12|4275.54|4275.54|0
1659452400000|2022-08-02 15:00:00|4278.85|4278.85|4281.24|4281.24|4282.63|4282.63|4276.09|4276.09|0
1659510000000|2022-08-03 07:00:00|4248.39|4248.39|4243.95|4243.95|4255.17|4255.17|4243.95|4243.95|0
1659513600000|2022-08-03 08:00:00|4244.06|4244.06|4247.11|4247.11|4249.93|4249.93|4237.37|4237.37|0
1659517200000|2022-08-03 09:00:00|4247.42|4247.42|4264.39|4264.39|4266.4|4266.4|4245.64|4245.64|0
1659520800000|2022-08-03 10:00:00|4264.14|4264.14|4262.04|4262.04|4265.27|4265.27|4252.39|4252.39|0
1659524400000|2022-08-03 11:00:00|4262.08|4262.08|4249.57|4249.57|4262.99|4262.99|4249.38|4249.38|0
1659528000000|2022-08-03 12:00:00|4250.18|4250.18|4262.81|4262.81|4264.38|4264.38|4247.69|4247.69|0
1659531600000|2022-08-03 13:00:00|4263.12|4263.12|4271.77|4271.77|4278.09|4278.09|4261.95|4261.95|0
1659535200000|2022-08-03 14:00:00|4272.08|4272.08|4299.03|4299.03|4299.03|4299.03|4270.28|4270.28|0
1659538800000|2022-08-03 15:00:00|4298.85|4298.85|4302.13|4302.13|4305.81|4305.81|4298.36|4298.36|0
1659596400000|2022-08-04 07:00:00|4262.78|4262.78|4260.81|4260.81|4268.87|4268.87|4255.11|4255.11|0
1659600000000|2022-08-04 08:00:00|4260.87|4260.87|4249.42|4249.42|4261.03|4261.03|4240.66|4240.66|0
1659603600000|2022-08-04 09:00:00|4249.5|4249.5|4259.17|4259.17|4261.35|4261.35|4248.6|4248.6|0
1659607200000|2022-08-04 10:00:00|4258.56|4258.56|4273.02|4273.02|4273.02|4273.02|4258.01|4258.01|0
1659610800000|2022-08-04 11:00:00|4275.58|4275.58|4296.5|4296.5|4302.02|4302.02|4267.06|4267.06|0
1659614400000|2022-08-04 12:00:00|4295.88|4295.88|4282.03|4282.03|4298.09|4298.09|4281.85|4281.85|0
1659618000000|2022-08-04 13:00:00|4282.06|4282.06|4289.14|4289.14|4297.05|4297.05|4279.38|4279.38|0
1659621600000|2022-08-04 14:00:00|4288.52|4288.52|4271.97|4271.97|4291.11|4291.11|4265.67|4265.67|0
1659625200000|2022-08-04 15:00:00|4271.35|4271.35|4276.1|4276.1|4276.1|4276.1|4266.76|4266.76|0
1659682800000|2022-08-05 07:00:00|4266.49|4266.49|4258.77|4258.77|4266.49|4266.49|4253.58|4253.58|0
1659686400000|2022-08-05 08:00:00|4258.66|4258.66|4268.48|4268.48|4275.73|4275.73|4258.38|4258.38|0
1659690000000|2022-08-05 09:00:00|4268.51|4268.51|4269.05|4269.05|4272.81|4272.81|4266.39|4266.39|0
1659693600000|2022-08-05 10:00:00|4269.25|4269.25|4273.24|4273.24|4278.91|4278.91|4265.71|4265.71|0
1659697200000|2022-08-05 11:00:00|4273.55|4273.55|4267.81|4267.81|4273.83|4273.83|4267.42|4267.42|0
1659700800000|2022-08-05 12:00:00|4267.99|4267.99|4261.51|4261.51|4268.33|4268.33|4253.47|4253.47|0
1659704400000|2022-08-05 13:00:00|4261.47|4261.47|4245.86|4245.86|4266.81|4266.81|4243.85|4243.85|0
1659708000000|2022-08-05 14:00:00|4245.25|4245.25|4231.86|4231.86|4245.25|4245.25|4229.76|4229.76|0
1659711600000|2022-08-05 15:00:00|4231.75|4231.75|4233.22|4233.22|4236.26|4236.26|4230.35|4230.35|0
1659942000000|2022-08-08 07:00:00|4225.34|4225.34|4244.38|4244.38|4249.68|4249.68|4219.34|4219.34|0
1659945600000|2022-08-08 08:00:00|4244.07|4244.07|4245.82|4245.82|4259.9|4259.9|4244.07|4244.07|0
1659949200000|2022-08-08 09:00:00|4245.2|4245.2|4247.72|4247.72|4251.77|4251.77|4242.57|4242.57|0
1659952800000|2022-08-08 10:00:00|4247.1|4247.1|4253.57|4253.57|4258.4|4258.4|4246.82|4246.82|0
1659956400000|2022-08-08 11:00:00|4253.26|4253.26|4259.14|4259.14|4259.14|4259.14|4249.37|4249.37|0
1659960000000|2022-08-08 12:00:00|4258.83|4258.83|4258.3|4258.3|4264.51|4264.51|4254.39|4254.39|0
1659963600000|2022-08-08 13:00:00|4258.34|4258.34|4272.11|4272.11|4272.11|4272.11|4257.89|4257.89|0
1659967200000|2022-08-08 14:00:00|4271.8|4271.8|4272.97|4272.97|4277.97|4277.97|4263.97|4263.97|0
1659970800000|2022-08-08 15:00:00|4273.28|4273.28|4266.2|4266.2|4274.49|4274.49|4261.9|4261.9|0
1660028400000|2022-08-09 07:00:00|4258.38|4258.38|4261.2|4261.2|4261.2|4261.2|4250.41|4250.41|0
1660032000000|2022-08-09 08:00:00|4261.39|4261.39|4251|4251|4261.39|4261.39|4248.86|4248.86|0
1660035600000|2022-08-09 09:00:00|4250.97|4250.97|4238.03|4238.03|4251.51|4251.51|4237.33|4237.33|0
1660039200000|2022-08-09 10:00:00|4237.72|4237.72|4239.32|4239.32|4247.43|4247.43|4237.72|4237.72|0
1660042800000|2022-08-09 11:00:00|4239.01|4239.01|4245.17|4245.17|4245.75|4245.75|4237.51|4237.51|0
1660046400000|2022-08-09 12:00:00|4245.2|4245.2|4244.7|4244.7|4245.48|4245.48|4239.94|4239.94|0
1660050000000|2022-08-09 13:00:00|4245.01|4245.01|4244.76|4244.76|4247.32|4247.32|4239.1|4239.1|0
1660053600000|2022-08-09 14:00:00|4244.73|4244.73|4247.59|4247.59|4248.62|4248.62|4241.74|4241.74|0
1660057200000|2022-08-09 15:00:00|4247.65|4247.65|4250.63|4250.63|4254.75|4254.75|4247.2|4247.2|0
1660114800000|2022-08-10 07:00:00|4239.84|4239.84|4221.05|4221.05|4240.15|4240.15|4221.05|4221.05|0
1660118400000|2022-08-10 08:00:00|4220.91|4220.91|4209.68|4209.68|4221.12|4221.12|4205.75|4205.75|0
1660122000000|2022-08-10 09:00:00|4209.86|4209.86|4221.5|4221.5|4222.56|4222.56|4209.86|4209.86|0
1660125600000|2022-08-10 10:00:00|4221.42|4221.42|4227.92|4227.92|4230.53|4230.53|4219.85|4219.85|0
1660129200000|2022-08-10 11:00:00|4227.89|4227.89|4229.46|4229.46|4232.88|4232.88|4227.6|4227.6|0
1660132800000|2022-08-10 12:00:00|4229.57|4229.57|4224.57|4224.57|4234.8|4234.8|4219.06|4219.06|0
1660136400000|2022-08-10 13:00:00|4224.49|4224.49|4236.77|4236.77|4241.85|4241.85|4219.53|4219.53|0
1660140000000|2022-08-10 14:00:00|4237.08|4237.08|4229.31|4229.31|4240.15|4240.15|4226.43|4226.43|0
1660143600000|2022-08-10 15:00:00|4229.37|4229.37|4237.81|4237.81|4240.67|4240.67|4224.32|4224.32|0
1660201200000|2022-08-11 07:00:00|4221.17|4221.17|4224.82|4224.82|4227.1|4227.1|4215.87|4215.87|0
1660204800000|2022-08-11 08:00:00|4225.75|4225.75|4216.93|4216.93|4226.94|4226.94|4215.38|4215.38|0
1660208400000|2022-08-11 09:00:00|4216.88|4216.88|4209.55|4209.55|4217.84|4217.84|4205.29|4205.29|0
1660212000000|2022-08-11 10:00:00|4209.24|4209.24|4223.07|4223.07|4224.65|4224.65|4206.71|4206.71|0
1660215600000|2022-08-11 11:00:00|4222.46|4222.46|4211.25|4211.25|4222.68|4222.68|4211.25|4211.25|0
1660219200000|2022-08-11 12:00:00|4211.19|4211.19|4196.05|4196.05|4211.98|4211.98|4193.26|4193.26|0
1660222800000|2022-08-11 13:00:00|4196.14|4196.14|4187.12|4187.12|4197.94|4197.94|4182.06|4182.06|0
1660226400000|2022-08-11 14:00:00|4186.5|4186.5|4200.12|4200.12|4203.41|4203.41|4181.39|4181.39|0
1660230000000|2022-08-11 15:00:00|4199.81|4199.81|4200.47|4200.47|4203.57|4203.57|4197.36|4197.36|0
1660287600000|2022-08-12 07:00:00|4196.95|4196.95|4190.09|4190.09|4201.79|4201.79|4182.59|4182.59|0
1660291200000|2022-08-12 08:00:00|4190.4|4190.4|4196.25|4196.25|4197.83|4197.83|4187.91|4187.91|0
1660294800000|2022-08-12 09:00:00|4196.56|4196.56|4185.18|4185.18|4196.56|4196.56|4184.92|4184.92|0
1660298400000|2022-08-12 10:00:00|4185.49|4185.49|4186.27|4186.27|4189.24|4189.24|4179.77|4179.77|0
1660302000000|2022-08-12 11:00:00|4186.58|4186.58|4183.33|4183.33|4186.58|4186.58|4179.58|4179.58|0
1660305600000|2022-08-12 12:00:00|4183.64|4183.64|4179.32|4179.32|4183.64|4183.64|4171.9|4171.9|0
1660309200000|2022-08-12 13:00:00|4179.45|4179.45|4171.75|4171.75|4184.14|4184.14|4171.13|4171.13|0
1660312800000|2022-08-12 14:00:00|4170.59|4170.59|4172.29|4172.29|4179.52|4179.52|4169.27|4169.27|0
1660316400000|2022-08-12 15:00:00|4171.98|4171.98|4187.22|4187.22|4187.92|4187.92|4171.95|4171.95|0
1660546800000|2022-08-15 07:00:00|4183.91|4183.91|4195.13|4195.13|4202.26|4202.26|4183.52|4183.52|0
1660550400000|2022-08-15 08:00:00|4195.31|4195.31|4199.96|4199.96|4205.77|4205.77|4193.3|4193.3|0
1660554000000|2022-08-15 09:00:00|4199.35|4199.35|4196.12|4196.12|4202.82|4202.82|4196.12|4196.12|0
1660557600000|2022-08-15 10:00:00|4197.04|4197.04|4192.91|4192.91|4200.2|4200.2|4192.29|4192.29|0
1660561200000|2022-08-15 11:00:00|4192.81|4192.81|4202.39|4202.39|4203.89|4203.89|4191.39|4191.39|0
1660564800000|2022-08-15 12:00:00|4202.09|4202.09|4203.42|4203.42|4203.73|4203.73|4195|4195|0
1660568400000|2022-08-15 13:00:00|4203.11|4203.11|4218.23|4218.23|4218.82|4218.82|4202.5|4202.5|0
1660572000000|2022-08-15 14:00:00|4217.62|4217.62|4222.73|4222.73|4228.28|4228.28|4217.62|4217.62|0
1660575600000|2022-08-15 15:00:00|4222.55|4222.55|4217.86|4217.86|4225.19|4225.19|4217.51|4217.51|0
1660633200000|2022-08-16 07:00:00|4233.27|4233.27|4216.46|4216.46|4235.58|4235.58|4214.63|4214.63|0
1660636800000|2022-08-16 08:00:00|4216.15|4216.15|4216.24|4216.24|4219.51|4219.51|4206.62|4206.62|0
1660640400000|2022-08-16 09:00:00|4215.93|4215.93|4206.29|4206.29|4217.66|4217.66|4202.56|4202.56|0
1660644000000|2022-08-16 10:00:00|4206.6|4206.6|4209.54|4209.54|4209.85|4209.85|4199.97|4199.97|0
1660647600000|2022-08-16 11:00:00|4209.48|4209.48|4214.23|4214.23|4216.22|4216.22|4206.96|4206.96|0
1660651200000|2022-08-16 12:00:00|4213.92|4213.92|4196.99|4196.99|4213.92|4213.92|4195.5|4195.5|0
1660654800000|2022-08-16 13:00:00|4196.68|4196.68|4208.85|4208.85|4209.35|4209.35|4194.69|4194.69|0
1660658400000|2022-08-16 14:00:00|4208.54|4208.54|4210.62|4210.62|4210.85|4210.85|4198.88|4198.88|0
1660662000000|2022-08-16 15:00:00|4210.65|4210.65|4210.01|4210.01|4215.32|4215.32|4209.28|4209.28|0
1660719600000|2022-08-17 07:00:00|4218.81|4218.81|4227.56|4227.56|4232.14|4232.14|4214.68|4214.68|0
1660723200000|2022-08-17 08:00:00|4229.11|4229.11|4211.69|4211.69|4229.12|4229.12|4209.57|4209.57|0
1660726800000|2022-08-17 09:00:00|4211.65|4211.65|4220.93|4220.93|4220.93|4220.93|4210.79|4210.79|0
1660730400000|2022-08-17 10:00:00|4220.31|4220.31|4225.63|4225.63|4226.12|4226.12|4217.58|4217.58|0
1660734000000|2022-08-17 11:00:00|4225.32|4225.32|4223.85|4223.85|4227.17|4227.17|4219.51|4219.51|0
1660737600000|2022-08-17 12:00:00|4223.99|4223.99|4226.79|4226.79|4227.41|4227.41|4219.23|4219.23|0
1660741200000|2022-08-17 13:00:00|4226.49|4226.49|4230.61|4230.61|4235.3|4235.3|4222.86|4222.86|0
1660744800000|2022-08-17 14:00:00|4230.66|4230.66|4223.31|4223.31|4234.52|4234.52|4222.11|4222.11|0
1660748400000|2022-08-17 15:00:00|4223.62|4223.62|4230.62|4230.62|4232.08|4232.08|4222.81|4222.81|0
1660806000000|2022-08-18 07:00:00|4231.52|4231.52|4214.74|4214.74|4235.02|4235.02|4209.47|4209.47|0
1660809600000|2022-08-18 08:00:00|4214.43|4214.43|4200.1|4200.1|4216.12|4216.12|4197.74|4197.74|0
1660813200000|2022-08-18 09:00:00|4200.72|4200.72|4207.25|4207.25|4210.06|4210.06|4198.58|4198.58|0
1660816800000|2022-08-18 10:00:00|4208.18|4208.18|4204.36|4204.36|4209.95|4209.95|4203.68|4203.68|0
1660820400000|2022-08-18 11:00:00|4204.25|4204.25|4210.31|4210.31|4211.74|4211.74|4203.04|4203.04|0
1660824000000|2022-08-18 12:00:00|4210.13|4210.13|4217.66|4217.66|4219.12|4219.12|4210.13|4210.13|0
1660827600000|2022-08-18 13:00:00|4217.97|4217.97|4206.81|4206.81|4217.97|4217.97|4200.3|4200.3|0
1660831200000|2022-08-18 14:00:00|4207.12|4207.12|4206.86|4206.86|4215.14|4215.14|4202.36|4202.36|0
1660834800000|2022-08-18 15:00:00|4206.24|4206.24|4213.44|4213.44|4216.53|4216.53|4206.24|4206.24|0
1660892400000|2022-08-19 07:00:00|4224.92|4224.92|4233.24|4233.24|4247.26|4247.26|4221.45|4221.45|0
1660896000000|2022-08-19 08:00:00|4233.06|4233.06|4236.84|4236.84|4241.37|4241.37|4227.36|4227.36|0
1660899600000|2022-08-19 09:00:00|4236.92|4236.92|4245.33|4245.33|4257.18|4257.18|4234.29|4234.29|0
1660903200000|2022-08-19 10:00:00|4245.44|4245.44|4243.05|4243.05|4253.35|4253.35|4241.55|4241.55|0
1660906800000|2022-08-19 11:00:00|4242.87|4242.87|4261.43|4261.43|4264.37|4264.37|4242.82|4242.82|0
1660910400000|2022-08-19 12:00:00|4261.12|4261.12|4258.67|4258.67|4265.43|4265.43|4254.85|4254.85|0
1660914000000|2022-08-19 13:00:00|4258.53|4258.53|4272.72|4272.72|4275.01|4275.01|4257.42|4257.42|0
1660917600000|2022-08-19 14:00:00|4272.41|4272.41|4270.98|4270.98|4276.36|4276.36|4267.5|4267.5|0
1660921200000|2022-08-19 15:00:00|4270.67|4270.67|4274.96|4274.96|4278.41|4278.41|4268.76|4268.76|0
1661151600000|2022-08-22 07:00:00|4267.87|4267.87|4252.31|4252.31|4275.49|4275.49|4252|4252|0
1661155200000|2022-08-22 08:00:00|4252|4252|4254.34|4254.34|4263.6|4263.6|4247.74|4247.74|0
1661158800000|2022-08-22 09:00:00|4253.73|4253.73|4260.96|4260.96|4263.29|4263.29|4249.2|4249.2|0
1661162400000|2022-08-22 10:00:00|4260.66|4260.66|4262.39|4262.39|4267.43|4267.43|4257.71|4257.71|0
1661166000000|2022-08-22 11:00:00|4262.34|4262.34|4265.09|4265.09|4275.11|4275.11|4262.23|4262.23|0
1661169600000|2022-08-22 12:00:00|4264.99|4264.99|4264.54|4264.54|4270.51|4270.51|4261.93|4261.93|0
1661173200000|2022-08-22 13:00:00|4264.23|4264.23|4284.2|4284.2|4284.89|4284.89|4259.86|4259.86|0
1661176800000|2022-08-22 14:00:00|4284.81|4284.81|4278.18|4278.18|4294.96|4294.96|4276.06|4276.06|0
1661180400000|2022-08-22 15:00:00|4277.63|4277.63|4272.15|4272.15|4282.13|4282.13|4269.62|4269.62|0
1661238000000|2022-08-23 07:00:00|4251.4|4251.4|4248.76|4248.76|4252.61|4252.61|4232.48|4232.48|0
1661241600000|2022-08-23 08:00:00|4248.83|4248.83|4240.3|4240.3|4257.8|4257.8|4240.3|4240.3|0
1661245200000|2022-08-23 09:00:00|4240.61|4240.61|4231.65|4231.65|4244.11|4244.11|4223.01|4223.01|0
1661248800000|2022-08-23 10:00:00|4231.6|4231.6|4222.56|4222.56|4235.28|4235.28|4220.08|4220.08|0
1661252400000|2022-08-23 11:00:00|4222.87|4222.87|4218.16|4218.16|4224.24|4224.24|4210.56|4210.56|0
1661256000000|2022-08-23 12:00:00|4218.1|4218.1|4212.2|4212.2|4224.73|4224.73|4211.89|4211.89|0
1661259600000|2022-08-23 13:00:00|4212.51|4212.51|4195.77|4195.77|4214.09|4214.09|4194.8|4194.8|0
1661263200000|2022-08-23 14:00:00|4195.86|4195.86|4193.95|4193.95|4206.93|4206.93|4192.31|4192.31|0
1661266800000|2022-08-23 15:00:00|4193.99|4193.99|4198.95|4198.95|4206.05|4206.05|4193.99|4193.99|0
1661324400000|2022-08-24 07:00:00|4205.03|4205.03|4187.62|4187.62|4210.54|4210.54|4186.38|4186.38|0
1661328000000|2022-08-24 08:00:00|4187|4187|4223.5|4223.5|4224.31|4224.31|4183.89|4183.89|0
1661331600000|2022-08-24 09:00:00|4223.63|4223.63|4216.86|4216.86|4228.32|4228.32|4210.44|4210.44|0
1661335200000|2022-08-24 10:00:00|4217.04|4217.04|4212.18|4212.18|4226.19|4226.19|4209.39|4209.39|0
1661338800000|2022-08-24 11:00:00|4211.87|4211.87|4216.78|4216.78|4220.84|4220.84|4206.55|4206.55|0
1661342400000|2022-08-24 12:00:00|4216.47|4216.47|4210.48|4210.48|4220.58|4220.58|4209.21|4209.21|0
1661346000000|2022-08-24 13:00:00|4211.72|4211.72|4218.41|4218.41|4225.53|4225.53|4209.69|4209.69|0
1661349600000|2022-08-24 14:00:00|4218.22|4218.22|4222.34|4222.34|4223.74|4223.74|4215.47|4215.47|0
1661353200000|2022-08-24 15:00:00|4222.65|4222.65|4229.59|4229.59|4230.63|4230.63|4221.25|4221.25|0
1661410800000|2022-08-25 07:00:00|4208.45|4208.45|4234.13|4234.13|4236.34|4236.34|4208.45|4208.45|0
1661414400000|2022-08-25 08:00:00|4233.82|4233.82|4226.9|4226.9|4233.82|4233.82|4225.97|4225.97|0
1661418000000|2022-08-25 09:00:00|4226.78|4226.78|4205.68|4205.68|4228.95|4228.95|4205|4205|0
1661421600000|2022-08-25 10:00:00|4205.99|4205.99|4196.24|4196.24|4205.99|4205.99|4195.74|4195.74|0
1661425200000|2022-08-25 11:00:00|4195.93|4195.93|4194.05|4194.05|4206.51|4206.51|4193.79|4193.79|0
1661428800000|2022-08-25 12:00:00|4193.94|4193.94|4186.41|4186.41|4198.37|4198.37|4185.16|4185.16|0
1661432400000|2022-08-25 13:00:00|4186.72|4186.72|4186.56|4186.56|4195.71|4195.71|4173.6|4173.6|0
1661436000000|2022-08-25 14:00:00|4186.87|4186.87|4192.64|4192.64|4194.68|4194.68|4182.34|4182.34|0
1661439600000|2022-08-25 15:00:00|4193.26|4193.26|4192.14|4192.14|4198.44|4198.44|4190.34|4190.34|0
1661497200000|2022-08-26 07:00:00|4211.84|4211.84|4183.99|4183.99|4215.13|4215.13|4183.37|4183.37|0
1661500800000|2022-08-26 08:00:00|4183.72|4183.72|4175.08|4175.08|4186.45|4186.45|4173.26|4173.26|0
1661504400000|2022-08-26 09:00:00|4174.47|4174.47|4174.58|4174.58|4174.81|4174.81|4163.63|4163.63|0
1661508000000|2022-08-26 10:00:00|4174.64|4174.64|4163.23|4163.23|4178.39|4178.39|4160.76|4160.76|0
1661511600000|2022-08-26 11:00:00|4163.28|4163.28|4170.49|4170.49|4170.67|4170.67|4161.62|4161.62|0
1661515200000|2022-08-26 12:00:00|4170.53|4170.53|4176.61|4176.61|4181.31|4181.31|4168.94|4168.94|0
1661518800000|2022-08-26 13:00:00|4176.58|4176.58|4159.34|4159.34|4177.91|4177.91|4154.07|4154.07|0
1661522400000|2022-08-26 14:00:00|4159.95|4159.95|4154.39|4154.39|4173.29|4173.29|4146.67|4146.67|0
1661526000000|2022-08-26 15:00:00|4154.08|4154.08|4151.98|4151.98|4159.9|4159.9|4148.93|4148.93|0
1661842800000|2022-08-30 07:00:00|4171.88|4171.88|4194.68|4194.68|4203.61|4203.61|4170.02|4170.02|0
1661846400000|2022-08-30 08:00:00|4195.3|4195.3|4186.79|4186.79|4201.97|4201.97|4181.81|4181.81|0
1661850000000|2022-08-30 09:00:00|4187.1|4187.1|4185.45|4185.45|4194.2|4194.2|4182.19|4182.19|0
1661853600000|2022-08-30 10:00:00|4185.76|4185.76|4187.28|4187.28|4201.07|4201.07|4185.76|4185.76|0
1661857200000|2022-08-30 11:00:00|4187.9|4187.9|4181.37|4181.37|4193.62|4193.62|4181.37|4181.37|0
1661860800000|2022-08-30 12:00:00|4181.68|4181.68|4167.69|4167.69|4189.23|4189.23|4167.69|4167.69|0
1661864400000|2022-08-30 13:00:00|4167.61|4167.61|4175.37|4175.37|4180.84|4180.84|4165.28|4165.28|0
1661868000000|2022-08-30 14:00:00|4175.06|4175.06|4161.41|4161.41|4179.58|4179.58|4155.18|4155.18|0
1661871600000|2022-08-30 15:00:00|4161.43|4161.43|4155.73|4155.73|4165.07|4165.07|4154.34|4154.34|0
1661929200000|2022-08-31 07:00:00|4143.04|4143.04|4122.34|4122.34|4148.12|4148.12|4120.6|4120.6|0
1661932800000|2022-08-31 08:00:00|4121.79|4121.79|4127.93|4127.93|4131.34|4131.34|4117.86|4117.86|0
1661936400000|2022-08-31 09:00:00|4127.27|4127.27|4118.86|4118.86|4132.57|4132.57|4109.83|4109.83|0
1661940000000|2022-08-31 10:00:00|4119.17|4119.17|4137.28|4137.28|4143.71|4143.71|4117.9|4117.9|0
1661943600000|2022-08-31 11:00:00|4137.24|4137.24|4152.57|4152.57|4153.3|4153.3|4137.24|4137.24|0
1661947200000|2022-08-31 12:00:00|4152.62|4152.62|4155.66|4155.66|4158.41|4158.41|4148.17|4148.17|0
1661950800000|2022-08-31 13:00:00|4155.29|4155.29|4168.39|4168.39|4170.58|4170.58|4154.94|4154.94|0
1661954400000|2022-08-31 14:00:00|4168.47|4168.47|4166.05|4166.05|4172.25|4172.25|4159.26|4159.26|0
1661958000000|2022-08-31 15:00:00|4165.76|4165.76|4158.97|4158.97|4166.19|4166.19|4156.14|4156.14|0
1662015600000|2022-09-01 07:00:00|4089.98|4089.98|4071.86|4071.86|4090.51|4090.51|4053.39|4053.39|0
1662019200000|2022-09-01 08:00:00|4072.48|4072.48|4078.14|4078.14|4089.83|4089.83|4072.48|4072.48|0
1662022800000|2022-09-01 09:00:00|4078.45|4078.45|4067.29|4067.29|4083.27|4083.27|4066.03|4066.03|0
1662026400000|2022-09-01 10:00:00|4066.98|4066.98|4078.97|4078.97|4083.67|4083.67|4066.12|4066.12|0
1662030000000|2022-09-01 11:00:00|4078.66|4078.66|4078.98|4078.98|4084.78|4084.78|4071.49|4071.49|0
1662033600000|2022-09-01 12:00:00|4078.67|4078.67|4070.63|4070.63|4081.89|4081.89|4066.23|4066.23|0
1662037200000|2022-09-01 13:00:00|4070.33|4070.33|4069.61|4069.61|4073.1|4073.1|4053.9|4053.9|0
1662040800000|2022-09-01 14:00:00|4069.5|4069.5|4043.08|4043.08|4072.34|4072.34|4041.09|4041.09|0
1662044400000|2022-09-01 15:00:00|4042.47|4042.47|4048.35|4048.35|4054.31|4054.31|4037.79|4037.79|0
1662102000000|2022-09-02 07:00:00|4077.05|4077.05|4079.46|4079.46|4081.18|4081.18|4066.27|4066.27|0
1662105600000|2022-09-02 08:00:00|4079.77|4079.77|4082.1|4082.1|4085.68|4085.68|4070.72|4070.72|0
1662109200000|2022-09-02 09:00:00|4082.41|4082.41|4078.98|4078.98|4085.74|4085.74|4070.27|4070.27|0
1662112800000|2022-09-02 10:00:00|4079.02|4079.02|4082.08|4082.08|4083.87|4083.87|4070.63|4070.63|0
1662116400000|2022-09-02 11:00:00|4080.85|4080.85|4079.45|4079.45|4082.04|4082.04|4074.79|4074.79|0
1662120000000|2022-09-02 12:00:00|4079.5|4079.5|4095.5|4095.5|4098.14|4098.14|4077.8|4077.8|0
1662123600000|2022-09-02 13:00:00|4095.58|4095.58|4093.28|4093.28|4098.9|4098.9|4088.1|4088.1|0
1662127200000|2022-09-02 14:00:00|4093.59|4093.59|4092.57|4092.57|4099.49|4099.49|4089.94|4089.94|0
1662130800000|2022-09-02 15:00:00|4092.59|4092.59|4095.24|4095.24|4099.1|4099.1|4092.39|4092.39|0
1662361200000|2022-09-05 07:00:00|4044.16|4044.16|4056.14|4056.14|4063.58|4063.58|4044.16|4044.16|0
1662364800000|2022-09-05 08:00:00|4056.45|4056.45|4052.54|4052.54|4060.75|4060.75|4041.54|4041.54|0
1662368400000|2022-09-05 09:00:00|4052.85|4052.85|4058.41|4058.41|4069.21|4069.21|4042.85|4042.85|0
1662372000000|2022-09-05 10:00:00|4058.11|4058.11|4053.17|4053.17|4059.17|4059.17|4051.76|4051.76|0
1662375600000|2022-09-05 11:00:00|4053.05|4053.05|4057.7|4057.7|4060.22|4060.22|4052.43|4052.43|0
1662379200000|2022-09-05 12:00:00|4057.69|4057.69|4076.7|4076.7|4076.95|4076.95|4057.52|4057.52|0
1662382800000|2022-09-05 13:00:00|4076.88|4076.88|4076.83|4076.83|4084.32|4084.32|4074.15|4074.15|0
1662386400000|2022-09-05 14:00:00|4077.14|4077.14|4081.85|4081.85|4083.4|4083.4|4072.87|4072.87|0
1662390000000|2022-09-05 15:00:00|4082.16|4082.16|4088.35|4088.35|4088.47|4088.47|4080.87|4080.87|0
1662447600000|2022-09-06 07:00:00|4085.66|4085.66|4119.14|4119.14|4122.18|4122.18|4085.66|4085.66|0
1662451200000|2022-09-06 08:00:00|4119.03|4119.03|4135.14|4135.14|4139.74|4139.74|4114.95|4114.95|0
1662454800000|2022-09-06 09:00:00|4135.11|4135.11|4134.19|4134.19|4137.81|4137.81|4130.22|4130.22|0
1662458400000|2022-09-06 10:00:00|4133.89|4133.89|4128.18|4128.18|4135.11|4135.11|4127.17|4127.17|0
1662462000000|2022-09-06 11:00:00|4128.21|4128.21|4118.88|4118.88|4128.59|4128.59|4116.14|4116.14|0
1662465600000|2022-09-06 12:00:00|4118.71|4118.71|4135.52|4135.52|4138.83|4138.83|4118.01|4118.01|0
1662469200000|2022-09-06 13:00:00|4135.21|4135.21|4135.56|4135.56|4140.04|4140.04|4127.66|4127.66|0
1662472800000|2022-09-06 14:00:00|4134.63|4134.63|4150.48|4150.48|4156.1|4156.1|4121.72|4121.72|0
1662476400000|2022-09-06 15:00:00|4150.79|4150.79|4136.05|4136.05|4152.64|4152.64|4135.74|4135.74|0
1662534000000|2022-09-07 07:00:00|4123.57|4123.57|4136.1|4136.1|4138.29|4138.29|4109.29|4109.29|0
1662537600000|2022-09-07 08:00:00|4136.05|4136.05|4136.9|4136.9|4137.91|4137.91|4126.61|4126.61|0
1662541200000|2022-09-07 09:00:00|4136.28|4136.28|4132.3|4132.3|4136.28|4136.28|4123.52|4123.52|0
1662544800000|2022-09-07 10:00:00|4132.11|4132.11|4128.75|4128.75|4133.84|4133.84|4119.5|4119.5|0
1662548400000|2022-09-07 11:00:00|4128.71|4128.71|4133.18|4133.18|4135.07|4135.07|4127.06|4127.06|0
1662552000000|2022-09-07 12:00:00|4133.49|4133.49|4122.87|4122.87|4133.68|4133.68|4118.4|4118.4|0
1662555600000|2022-09-07 13:00:00|4122.56|4122.56|4136.42|4136.42|4141.21|4141.21|4120.32|4120.32|0
1662559200000|2022-09-07 14:00:00|4136.34|4136.34|4134.97|4134.97|4142.81|4142.81|4130|4130|0
1662562800000|2022-09-07 15:00:00|4134.88|4134.88|4134.48|4134.48|4142.31|4142.31|4133.6|4133.6|0
1662620400000|2022-09-08 07:00:00|4134.15|4134.15|4153.77|4153.77|4153.77|4153.77|4133.6|4133.6|0
1662624000000|2022-09-08 08:00:00|4153.46|4153.46|4152.56|4152.56|4153.77|4153.77|4143.14|4143.14|0
1662627600000|2022-09-08 09:00:00|4152.87|4152.87|4149.55|4149.55|4159.18|4159.18|4147.54|4147.54|0
1662631200000|2022-09-08 10:00:00|4149.5|4149.5|4125.61|4125.61|4152.32|4152.32|4122.83|4122.83|0
1662634800000|2022-09-08 11:00:00|4126.93|4126.93|4110.24|4110.24|4134.55|4134.55|4109.59|4109.59|0
1662638400000|2022-09-08 12:00:00|4109.93|4109.93|4100.25|4100.25|4115.7|4115.7|4099.51|4099.51|0
1662642000000|2022-09-08 13:00:00|4100.56|4100.56|4088.73|4088.73|4100.56|4100.56|4071.77|4071.77|0
1662645600000|2022-09-08 14:00:00|4088.42|4088.42|4106.64|4106.64|4110.23|4110.23|4077.73|4077.73|0
1662649200000|2022-09-08 15:00:00|4106.82|4106.82|4105.82|4105.82|4112.74|4112.74|4103.58|4103.58|0
1662706800000|2022-09-09 07:00:00|4138.96|4138.96|4135.19|4135.19|4144.9|4144.9|4131.24|4131.24|0
1662710400000|2022-09-09 08:00:00|4135.5|4135.5|4161.04|4161.04|4162.65|4162.65|4135.5|4135.5|0
1662714000000|2022-09-09 09:00:00|4161.34|4161.34|4165.24|4165.24|4172.35|4172.35|4159.46|4159.46|0
1662717600000|2022-09-09 10:00:00|4164.93|4164.93|4163.56|4163.56|4170.48|4170.48|4158.82|4158.82|0
1662721200000|2022-09-09 11:00:00|4162.95|4162.95|4180.18|4180.18|4181.53|4181.53|4159.82|4159.82|0
1662724800000|2022-09-09 12:00:00|4179.87|4179.87|4179.87|4179.87|4187.31|4187.31|4176.41|4176.41|0
1662728400000|2022-09-09 13:00:00|4179.56|4179.56|4160.59|4160.59|4180.68|4180.68|4158.11|4158.11|0
1662732000000|2022-09-09 14:00:00|4160.65|4160.65|4171.84|4171.84|4173.24|4173.24|4154.78|4154.78|0
1662735600000|2022-09-09 15:00:00|4171.66|4171.66|4161.79|4161.79|4173.01|4173.01|4155.49|4155.49|0
1662966000000|2022-09-12 07:00:00|4166.45|4166.45|4190.16|4190.16|4191.09|4191.09|4164.43|4164.43|0
1662969600000|2022-09-12 08:00:00|4191.71|4191.71|4202.03|4202.03|4202.06|4202.06|4189.93|4189.93|0
1662973200000|2022-09-12 09:00:00|4201.72|4201.72|4205.84|4205.84|4208.46|4208.46|4200.09|4200.09|0
1662976800000|2022-09-12 10:00:00|4205.87|4205.87|4211.78|4211.78|4218.63|4218.63|4200.05|4200.05|0
1662980400000|2022-09-12 11:00:00|4211.47|4211.47|4217.86|4217.86|4221.73|4221.73|4210.36|4210.36|0
1662984000000|2022-09-12 12:00:00|4217.97|4217.97|4236.91|4236.91|4238.94|4238.94|4216.95|4216.95|0
1662987600000|2022-09-12 13:00:00|4237.22|4237.22|4242.35|4242.35|4243.44|4243.44|4231.39|4231.39|0
1662991200000|2022-09-12 14:00:00|4242.97|4242.97|4229.99|4229.99|4243.05|4243.05|4225.32|4225.32|0
1662994800000|2022-09-12 15:00:00|4230.3|4230.3|4237.46|4237.46|4240.79|4240.79|4222.94|4222.94|0
1663052400000|2022-09-13 07:00:00|4221.58|4221.58|4227.5|4227.5|4228.14|4228.14|4217.96|4217.96|0
1663056000000|2022-09-13 08:00:00|4227.16|4227.16|4224.26|4224.26|4232.52|4232.52|4218.33|4218.33|0
1663059600000|2022-09-13 09:00:00|4224.6|4224.6|4233.24|4233.24|4237.59|4237.59|4223.99|4223.99|0
1663063200000|2022-09-13 10:00:00|4233.2|4233.2|4236.02|4236.02|4241.78|4241.78|4233.2|4233.2|0
1663066800000|2022-09-13 11:00:00|4236.33|4236.33|4235.41|4235.41|4244.88|4244.88|4234.46|4234.46|0
1663070400000|2022-09-13 12:00:00|4235.78|4235.78|4220.24|4220.24|4242.95|4242.95|4216.05|4216.05|0
1663074000000|2022-09-13 13:00:00|4220.15|4220.15|4207.77|4207.77|4220.89|4220.89|4207.77|4207.77|0
1663077600000|2022-09-13 14:00:00|4207.59|4207.59|4194.26|4194.26|4207.75|4207.75|4194.26|4194.26|0
1663081200000|2022-09-13 15:00:00|4193.58|4193.58|4196.15|4196.15|4206|4206|4193.23|4193.23|0
1663138800000|2022-09-14 07:00:00|4167.84|4167.84|4154.6|4154.6|4169.56|4169.56|4151.78|4151.78|0
1663142400000|2022-09-14 08:00:00|4154.71|4154.71|4147.62|4147.62|4157.95|4157.95|4142.7|4142.7|0
1663146000000|2022-09-14 09:00:00|4147.81|4147.81|4143.01|4143.01|4149.45|4149.45|4138.26|4138.26|0
1663149600000|2022-09-14 10:00:00|4142.7|4142.7|4135.87|4135.87|4148.16|4148.16|4132.3|4132.3|0
1663153200000|2022-09-14 11:00:00|4135.73|4135.73|4119.79|4119.79|4137.43|4137.43|4119.79|4119.79|0
1663156800000|2022-09-14 12:00:00|4119.82|4119.82|4129.73|4129.73|4129.88|4129.88|4116.07|4116.07|0
1663160400000|2022-09-14 13:00:00|4129.68|4129.68|4133.1|4133.1|4135.76|4135.76|4117.53|4117.53|0
1663164000000|2022-09-14 14:00:00|4133.19|4133.19|4124.1|4124.1|4133.37|4133.37|4109.19|4109.19|0
1663167600000|2022-09-14 15:00:00|4124.41|4124.41|4114.92|4114.92|4124.41|4124.41|4111.32|4111.32|0
1663225200000|2022-09-15 07:00:00|4124.67|4124.67|4134.42|4134.42|4140.74|4140.74|4124.67|4124.67|0
1663228800000|2022-09-15 08:00:00|4133.8|4133.8|4130.64|4130.64|4143.13|4143.13|4128.3|4128.3|0
1663232400000|2022-09-15 09:00:00|4131.26|4131.26|4120.01|4120.01|4132.53|4132.53|4119.7|4119.7|0
1663236000000|2022-09-15 10:00:00|4119.39|4119.39|4111|4111|4120.79|4120.79|4108.47|4108.47|0
1663239600000|2022-09-15 11:00:00|4111.31|4111.31|4108.39|4108.39|4115.52|4115.52|4106.17|4106.17|0
1663243200000|2022-09-15 12:00:00|4108.34|4108.34|4108.39|4108.39|4110.59|4110.59|4102.25|4102.25|0
1663246800000|2022-09-15 13:00:00|4108.7|4108.7|4096.11|4096.11|4109.6|4109.6|4084.35|4084.35|0
1663250400000|2022-09-15 14:00:00|4096.3|4096.3|4090.71|4090.71|4099.15|4099.15|4089.19|4089.19|0
1663254000000|2022-09-15 15:00:00|4090.68|4090.68|4098.29|4098.29|4099.05|4099.05|4089.4|4089.4|0
1663311600000|2022-09-16 07:00:00|4083.4|4083.4|4093.64|4093.64|4097.27|4097.27|4080.46|4080.46|0
1663315200000|2022-09-16 08:00:00|4093.82|4093.82|4088.06|4088.06|4108.9|4108.9|4086.74|4086.74|0
1663318800000|2022-09-16 09:00:00|4088.12|4088.12|4087.81|4087.81|4091.11|4091.11|4076.27|4076.27|0
1663322400000|2022-09-16 10:00:00|4087.78|4087.78|4093.33|4093.33|4096.25|4096.25|4087.78|4087.78|0
1663326000000|2022-09-16 11:00:00|4092.71|4092.71|4094.27|4094.27|4097.39|4097.39|4089.73|4089.73|0
1663329600000|2022-09-16 12:00:00|4094.58|4094.58|4078.32|4078.32|4094.58|4094.58|4077.47|4077.47|0
1663333200000|2022-09-16 13:00:00|4077.39|4077.39|4082.72|4082.72|4089.66|4089.66|4075.63|4075.63|0
1663336800000|2022-09-16 14:00:00|4082.76|4082.76|4078.92|4078.92|4084.3|4084.3|4071.45|4071.45|0
1663340400000|2022-09-16 15:00:00|4078.73|4078.73|4063.5|4063.5|4079.67|4079.67|4062.76|4062.76|0
1663657200000|2022-09-20 07:00:00|4104.14|4104.14|4082.97|4082.97|4114.7|4114.7|4080.78|4080.78|0
1663660800000|2022-09-20 08:00:00|4082.67|4082.67|4078.55|4078.55|4083.64|4083.64|4068.65|4068.65|0
1663664400000|2022-09-20 09:00:00|4078.89|4078.89|4072.32|4072.32|4079.2|4079.2|4064.16|4064.16|0
1663668000000|2022-09-20 10:00:00|4072.14|4072.14|4076.17|4076.17|4077|4077|4062.38|4062.38|0
1663671600000|2022-09-20 11:00:00|4076.11|4076.11|4066.07|4066.07|4076.42|4076.42|4064.65|4064.65|0
1663675200000|2022-09-20 12:00:00|4066.37|4066.37|4065.42|4065.42|4067|4067|4052.63|4052.63|0
1663678800000|2022-09-20 13:00:00|4065.44|4065.44|4069.25|4069.25|4077.21|4077.21|4061.67|4061.67|0
1663682400000|2022-09-20 14:00:00|4069.31|4069.31|4062.69|4062.69|4074.25|4074.25|4052.76|4052.76|0
1663686000000|2022-09-20 15:00:00|4062.86|4062.86|4059.44|4059.44|4063.91|4063.91|4056.14|4056.14|0
1663743600000|2022-09-21 07:00:00|4046.64|4046.64|4054.16|4054.16|4059.74|4059.74|4043.08|4043.08|0
1663747200000|2022-09-21 08:00:00|4053.82|4053.82|4055.13|4055.13|4058.88|4058.88|4047.17|4047.17|0
1663750800000|2022-09-21 09:00:00|4054.83|4054.83|4071.99|4071.99|4073|4073|4050.77|4050.77|0
1663754400000|2022-09-21 10:00:00|4071.68|4071.68|4078.01|4078.01|4079.32|4079.32|4064.87|4064.87|0
1663758000000|2022-09-21 11:00:00|4078.31|4078.31|4080.01|4080.01|4084.96|4084.96|4076.53|4076.53|0
1663761600000|2022-09-21 12:00:00|4080.35|4080.35|4081.18|4081.18|4085.83|4085.83|4076.67|4076.67|0
1663765200000|2022-09-21 13:00:00|4080.98|4080.98|4095.3|4095.3|4095.44|4095.44|4073.62|4073.62|0
1663768800000|2022-09-21 14:00:00|4095.6|4095.6|4113.45|4113.45|4117.19|4117.19|4094.83|4094.83|0
1663772400000|2022-09-21 15:00:00|4114.05|4114.05|4111.75|4111.75|4116.51|4116.51|4109.87|4109.87|0
1663830000000|2022-09-22 07:00:00|4093.19|4093.19|4106.35|4106.35|4106.79|4106.79|4087.99|4087.99|0
1663833600000|2022-09-22 08:00:00|4106.01|4106.01|4111.59|4111.59|4120.54|4120.54|4098.84|4098.84|0
1663837200000|2022-09-22 09:00:00|4111.23|4111.23|4101.21|4101.21|4113.03|4113.03|4098.46|4098.46|0
1663840800000|2022-09-22 10:00:00|4101.19|4101.19|4106.58|4106.58|4112.49|4112.49|4096.7|4096.7|0
1663844400000|2022-09-22 11:00:00|4107.49|4107.49|4107.6|4107.6|4126.39|4126.39|4101.46|4101.46|0
1663848000000|2022-09-22 12:00:00|4107.66|4107.66|4114.43|4114.43|4114.43|4114.43|4100.93|4100.93|0
1663851600000|2022-09-22 13:00:00|4114.44|4114.44|4107.71|4107.71|4115.08|4115.08|4100.01|4100.01|0
1663855200000|2022-09-22 14:00:00|4107.65|4107.65|4087.5|4087.5|4110.89|4110.89|4086.45|4086.45|0
1663858800000|2022-09-22 15:00:00|4087.33|4087.33|4076.78|4076.78|4087.63|4087.63|4076.6|4076.6|0
1663916400000|2022-09-23 07:00:00|4074.47|4074.47|4058.8|4058.8|4078.88|4078.88|4057.72|4057.72|0
1663920000000|2022-09-23 08:00:00|4058.19|4058.19|4027.85|4027.85|4058.62|4058.62|4027.85|4027.85|0
1663923600000|2022-09-23 09:00:00|4027.55|4027.55|4023.1|4023.1|4028.99|4028.99|4001.53|4001.53|0
1663927200000|2022-09-23 10:00:00|4023.12|4023.12|4017.03|4017.03|4029.99|4029.99|4016.11|4016.11|0
1663930800000|2022-09-23 11:00:00|4016.86|4016.86|4029.55|4029.55|4035.71|4035.71|4004.53|4004.53|0
1663934400000|2022-09-23 12:00:00|4030.15|4030.15|4036.63|4036.63|4041.06|4041.06|4028.83|4028.83|0
1663938000000|2022-09-23 13:00:00|4036.93|4036.93|4015.44|4015.44|4045.25|4045.25|4014.04|4014.04|0
1663941600000|2022-09-23 14:00:00|4014.84|4014.84|4028.97|4028.97|4033.94|4033.94|4010.36|4010.36|0
1663945200000|2022-09-23 15:00:00|4028.03|4028.03|4017.97|4017.97|4038.04|4038.04|4017.57|4017.57|0
1664175600000|2022-09-26 07:00:00|4134.83|4134.83|4087.47|4087.47|4137.2|4137.2|4080.15|4080.15|0
1664179200000|2022-09-26 08:00:00|4087.45|4087.45|4070.52|4070.52|4087.68|4087.68|4056.27|4056.27|0
1664182800000|2022-09-26 09:00:00|4070.66|4070.66|4061.23|4061.23|4073.69|4073.69|4050.12|4050.12|0
1664186400000|2022-09-26 10:00:00|4061.53|4061.53|4045.4|4045.4|4061.53|4061.53|4035.91|4035.91|0
1664190000000|2022-09-26 11:00:00|4045.73|4045.73|4080.12|4080.12|4085.95|4085.95|4041.31|4041.31|0
1664193600000|2022-09-26 12:00:00|4079.52|4079.52|4073.55|4073.55|4081.66|4081.66|4057.56|4057.56|0
1664197200000|2022-09-26 13:00:00|4073.5|4073.5|4090.58|4090.58|4093.98|4093.98|4067.36|4067.36|0
1664200800000|2022-09-26 14:00:00|4090.61|4090.61|4101.48|4101.48|4104.78|4104.78|4081.88|4081.88|0
1664204400000|2022-09-26 15:00:00|4101.44|4101.44|4083.78|4083.78|4103.25|4103.25|4083.36|4083.36|0
1664262000000|2022-09-27 07:00:00|4101.82|4101.82|4103.9|4103.9|4120.55|4120.55|4098.79|4098.79|0
1664265600000|2022-09-27 08:00:00|4104.2|4104.2|4084.63|4084.63|4106.01|4106.01|4077.15|4077.15|0
1664269200000|2022-09-27 09:00:00|4085.53|4085.53|4087.27|4087.27|4089.82|4089.82|4079.38|4079.38|0
1664272800000|2022-09-27 10:00:00|4087.57|4087.57|4111.28|4111.28|4115.36|4115.36|4087.57|4087.57|0
1664276400000|2022-09-27 11:00:00|4111.3|4111.3|4109.96|4109.96|4113.51|4113.51|4099.51|4099.51|0
1664280000000|2022-09-27 12:00:00|4109.66|4109.66|4101.67|4101.67|4116.52|4116.52|4101.67|4101.67|0
1664283600000|2022-09-27 13:00:00|4101.64|4101.64|4087.84|4087.84|4107.01|4107.01|4086.56|4086.56|0
1664287200000|2022-09-27 14:00:00|4087.89|4087.89|4094.24|4094.24|4103.82|4103.82|4076.11|4076.11|0
1664290800000|2022-09-27 15:00:00|4094.07|4094.07|4059.32|4059.32|4095.01|4095.01|4059.32|4059.32|0
1664348400000|2022-09-28 07:00:00|4010.51|4010.51|4010.75|4010.75|4016.47|4016.47|3988.6|3988.6|0
1664352000000|2022-09-28 08:00:00|4010.45|4010.45|4002.45|4002.45|4016.48|4016.48|3989.88|3989.88|0
1664355600000|2022-09-28 09:00:00|4003.69|4003.69|3984.78|3984.78|4007.67|4007.67|3984.18|3984.18|0
1664359200000|2022-09-28 10:00:00|3984.44|3984.44|4033.59|4033.59|4045.16|4045.16|3980.01|3980.01|0
1664362800000|2022-09-28 11:00:00|4034.49|4034.49|4007.87|4007.87|4044.99|4044.99|4007.16|4007.16|0
1664366400000|2022-09-28 12:00:00|4007.57|4007.57|4025.04|4025.04|4025.08|4025.08|4004.84|4004.84|0
1664370000000|2022-09-28 13:00:00|4024.7|4024.7|4039.2|4039.2|4039.56|4039.56|4017.94|4017.94|0
1664373600000|2022-09-28 14:00:00|4039.5|4039.5|4032.9|4032.9|4045.78|4045.78|4030.7|4030.7|0
1664377200000|2022-09-28 15:00:00|4032.6|4032.6|4034.58|4034.58|4038.19|4038.19|4027.87|4027.87|0
1664434800000|2022-09-29 07:00:00|4021.4|4021.4|4009.33|4009.33|4025.81|4025.81|4000.01|4000.01|0
1664438400000|2022-09-29 08:00:00|4009.24|4009.24|4028.1|4028.1|4031.31|4031.31|4001.99|4001.99|0
1664442000000|2022-09-29 09:00:00|4028.12|4028.12|4022.84|4022.84|4037.11|4037.11|4021.79|4021.79|0
1664445600000|2022-09-29 10:00:00|4023.15|4023.15|4064.1|4064.1|4064.1|4064.1|4020.98|4020.98|0
1664449200000|2022-09-29 11:00:00|4064.03|4064.03|4047.23|4047.23|4066.44|4066.44|4046.05|4046.05|0
1664452800000|2022-09-29 12:00:00|4046.93|4046.93|4038.76|4038.76|4055.14|4055.14|4037.24|4037.24|0
1664456400000|2022-09-29 13:00:00|4039.38|4039.38|4011.83|4011.83|4040.2|4040.2|4009.6|4009.6|0
1664460000000|2022-09-29 14:00:00|4012.17|4012.17|4008.17|4008.17|4014.97|4014.97|4001.33|4001.33|0
1664463600000|2022-09-29 15:00:00|4008.06|4008.06|4005.94|4005.94|4019.94|4019.94|4003.79|4003.79|0
1664521200000|2022-09-30 07:00:00|3963.83|3963.83|3977.16|3977.16|3981.65|3981.65|3959.9|3959.9|0
1664524800000|2022-09-30 08:00:00|3976.86|3976.86|3981.53|3981.53|4001.58|4001.58|3976.27|3976.27|0
1664528400000|2022-09-30 09:00:00|3981.23|3981.23|3973.99|3973.99|3984.88|3984.88|3968.26|3968.26|0
1664532000000|2022-09-30 10:00:00|3973.98|3973.98|3977.08|3977.08|3996.78|3996.78|3973.98|3973.98|0
1664535600000|2022-09-30 11:00:00|3978.29|3978.29|3984.85|3984.85|3988.07|3988.07|3974.53|3974.53|0
1664539200000|2022-09-30 12:00:00|3984.55|3984.55|3971.96|3971.96|3991.29|3991.29|3966.68|3966.68|0
1664542800000|2022-09-30 13:00:00|3971.62|3971.62|3950.8|3950.8|3972.39|3972.39|3936.52|3936.52|0
1664546400000|2022-09-30 14:00:00|3950.97|3950.97|3944.04|3944.04|3954.63|3954.63|3941.28|3941.28|0
1664550000000|2022-09-30 15:00:00|3944.34|3944.34|3949.05|3949.05|3960.2|3960.2|3942.76|3942.76|0
1664780400000|2022-10-03 07:00:00|3898.75|3898.75|3888.96|3888.96|3905.94|3905.94|3886.37|3886.37|0
1664784000000|2022-10-03 08:00:00|3888.66|3888.66|3896.78|3896.78|3903.16|3903.16|3883.37|3883.37|0
1664787600000|2022-10-03 09:00:00|3896.72|3896.72|3890.73|3890.73|3904.83|3904.83|3880.52|3880.52|0
1664791200000|2022-10-03 10:00:00|3890.43|3890.43|3894.87|3894.87|3905.72|3905.72|3890.43|3890.43|0
1664794800000|2022-10-03 11:00:00|3894.57|3894.57|3896.06|3896.06|3896.4|3896.4|3882.9|3882.9|0
1664798400000|2022-10-03 12:00:00|3896.36|3896.36|3906.65|3906.65|3910.4|3910.4|3889.76|3889.76|0
1664802000000|2022-10-03 13:00:00|3906.68|3906.68|3881.71|3881.71|3908.24|3908.24|3877.84|3877.84|0
1664805600000|2022-10-03 14:00:00|3882.01|3882.01|3883.37|3883.37|3900.13|3900.13|3881.68|3881.68|0
1664809200000|2022-10-03 15:00:00|3883.4|3883.4|3882.21|3882.21|3886.41|3886.41|3875.66|3875.66|0
1664866800000|2022-10-04 07:00:00|3919.43|3919.43|3952.44|3952.44|3953.94|3953.94|3919.06|3919.06|0
1664870400000|2022-10-04 08:00:00|3953.04|3953.04|3957.37|3957.37|3962.89|3962.89|3947.29|3947.29|0
1664874000000|2022-10-04 09:00:00|3958.58|3958.58|3959.66|3959.66|3970.32|3970.32|3956|3956|0
1664877600000|2022-10-04 10:00:00|3958.71|3958.71|3970.31|3970.31|3975.17|3975.17|3949.1|3949.1|0
1664881200000|2022-10-04 11:00:00|3969.97|3969.97|3973.27|3973.27|3973.29|3973.29|3964.48|3964.48|0
1664884800000|2022-10-04 12:00:00|3972.67|3972.67|3955.84|3955.84|3974.03|3974.03|3955.84|3955.84|0
1664888400000|2022-10-04 13:00:00|3955.85|3955.85|3956.95|3956.95|3965.77|3965.77|3948.65|3948.65|0
1664892000000|2022-10-04 14:00:00|3956.35|3956.35|3941.34|3941.34|3963.9|3963.9|3928.07|3928.07|0
1664895600000|2022-10-04 15:00:00|3941.36|3941.36|3948.63|3948.63|3950.33|3950.33|3937.02|3937.02|0
1664953200000|2022-10-05 07:00:00|3934.17|3934.17|3951.37|3951.37|3956.09|3956.09|3931.13|3931.13|0
1664956800000|2022-10-05 08:00:00|3951.71|3951.71|3929.24|3929.24|3953.07|3953.07|3906.14|3906.14|0
1664960400000|2022-10-05 09:00:00|3929.54|3929.54|3919.09|3919.09|3930.48|3930.48|3917.37|3917.37|0
1664964000000|2022-10-05 10:00:00|3918.45|3918.45|3926.55|3926.55|3927.51|3927.51|3915.92|3915.92|0
1664967600000|2022-10-05 11:00:00|3926.85|3926.85|3928.5|3928.5|3931.92|3931.92|3923.4|3923.4|0
1664971200000|2022-10-05 12:00:00|3928.68|3928.68|3940.24|3940.24|3940.24|3940.24|3923.11|3923.11|0
1664974800000|2022-10-05 13:00:00|3939.94|3939.94|3928.31|3928.31|3941.45|3941.45|3928.31|3928.31|0
1664978400000|2022-10-05 14:00:00|3928.29|3928.29|3907.83|3907.83|3929.7|3929.7|3907.53|3907.53|0
1664982000000|2022-10-05 15:00:00|3907.48|3907.48|3914.36|3914.36|3914.96|3914.96|3906.75|3906.75|0
1665039600000|2022-10-06 07:00:00|3951.16|3951.16|3953.85|3953.85|3955.03|3955.03|3935.6|3935.6|0
1665043200000|2022-10-06 08:00:00|3952.95|3952.95|3948.32|3948.32|3964.49|3964.49|3947.55|3947.55|0
1665046800000|2022-10-06 09:00:00|3947.97|3947.97|3940.78|3940.78|3953.58|3953.58|3940.39|3940.39|0
1665050400000|2022-10-06 10:00:00|3941.08|3941.08|3933.09|3933.09|3945.84|3945.84|3928.1|3928.1|0
1665054000000|2022-10-06 11:00:00|3932.79|3932.79|3924.84|3924.84|3935.01|3935.01|3923.77|3923.77|0
1665057600000|2022-10-06 12:00:00|3924.54|3924.54|3912.7|3912.7|3924.6|3924.6|3910.56|3910.56|0
1665061200000|2022-10-06 13:00:00|3912.1|3912.1|3885.66|3885.66|3912.1|3912.1|3885.3|3885.3|0
1665064800000|2022-10-06 14:00:00|3886|3886|3904.19|3904.19|3904.19|3904.19|3880.56|3880.56|0
1665068400000|2022-10-06 15:00:00|3904.49|3904.49|3908.59|3908.59|3913.79|3913.79|3901.3|3901.3|0
1665126000000|2022-10-07 07:00:00|3900.49|3900.49|3909.49|3909.49|3913.37|3913.37|3900.49|3900.49|0
1665129600000|2022-10-07 08:00:00|3909.79|3909.79|3911.38|3911.38|3911.62|3911.62|3900.93|3900.93|0
1665133200000|2022-10-07 09:00:00|3912.01|3912.01|3921.14|3921.14|3922.94|3922.94|3904.93|3904.93|0
1665136800000|2022-10-07 10:00:00|3920.54|3920.54|3921.1|3921.1|3922.83|3922.83|3913.18|3913.18|0
1665140400000|2022-10-07 11:00:00|3920.8|3920.8|3919.13|3919.13|3925.45|3925.45|3916.4|3916.4|0
1665144000000|2022-10-07 12:00:00|3918.83|3918.83|3913.49|3913.49|3927.63|3927.63|3904.44|3904.44|0
1665147600000|2022-10-07 13:00:00|3913.39|3913.39|3894.87|3894.87|3919.6|3919.6|3890.02|3890.02|0
1665151200000|2022-10-07 14:00:00|3895.16|3895.16|3895.6|3895.6|3905.02|3905.02|3891.76|3891.76|0
1665154800000|2022-10-07 15:00:00|3894.7|3894.7|3893.16|3893.16|3897.95|3897.95|3888.65|3888.65|0
1665385200000|2022-10-10 07:00:00|3888.11|3888.11|3881.9|3881.9|3898.15|3898.15|3879.19|3879.19|0
1665388800000|2022-10-10 08:00:00|3881.95|3881.95|3877.78|3877.78|3885.01|3885.01|3868.77|3868.77|0
1665392400000|2022-10-10 09:00:00|3877.86|3877.86|3882.26|3882.26|3884.09|3884.09|3872.26|3872.26|0
1665396000000|2022-10-10 10:00:00|3882.56|3882.56|3880.31|3880.31|3884.27|3884.27|3877.16|3877.16|0
1665399600000|2022-10-10 11:00:00|3881.21|3881.21|3883.24|3883.24|3889.87|3889.87|3880.02|3880.02|0
1665403200000|2022-10-10 12:00:00|3883.21|3883.21|3892.93|3892.93|3893.27|3893.27|3878.6|3878.6|0
1665406800000|2022-10-10 13:00:00|3892.63|3892.63|3887.4|3887.4|3894.9|3894.9|3882.52|3882.52|0
1665410400000|2022-10-10 14:00:00|3887.42|3887.42|3900.07|3900.07|3903.76|3903.76|3886.37|3886.37|0
1665414000000|2022-10-10 15:00:00|3899.77|3899.77|3896.47|3896.47|3899.91|3899.91|3890.15|3890.15|0
1665471600000|2022-10-11 07:00:00|3890.48|3890.48|3900.72|3900.72|3907.86|3907.86|3885.72|3885.72|0
1665475200000|2022-10-11 08:00:00|3900.42|3900.42|3889.44|3889.44|3911.96|3911.96|3880.29|3880.29|0
1665478800000|2022-10-11 09:00:00|3889.14|3889.14|3898.62|3898.62|3899.73|3899.73|3888.32|3888.32|0
1665482400000|2022-10-11 10:00:00|3898.64|3898.64|3912.62|3912.62|3912.62|3912.62|3897.43|3897.43|0
1665486000000|2022-10-11 11:00:00|3912.92|3912.92|3919.34|3919.34|3919.34|3919.34|3908.62|3908.62|0
1665489600000|2022-10-11 12:00:00|3919.03|3919.03|3926.96|3926.96|3930.74|3930.74|3918.4|3918.4|0
1665493200000|2022-10-11 13:00:00|3926.36|3926.36|3913.31|3913.31|3930.01|3930.01|3912.11|3912.11|0
1665496800000|2022-10-11 14:00:00|3912.98|3912.98|3921.16|3921.16|3928.64|3928.64|3911.82|3911.82|0
1665500400000|2022-10-11 15:00:00|3920.86|3920.86|3916.35|3916.35|3924.76|3924.76|3914.46|3914.46|0
1665558000000|2022-10-12 07:00:00|3907.5|3907.5|3912.87|3912.87|3923.28|3923.28|3902.73|3902.73|0
1665561600000|2022-10-12 08:00:00|3912.57|3912.57|3917.85|3917.85|3925.87|3925.87|3907.96|3907.96|0
1665565200000|2022-10-12 09:00:00|3917.89|3917.89|3908.55|3908.55|3919.81|3919.81|3906.87|3906.87|0
1665568800000|2022-10-12 10:00:00|3909.15|3909.15|3907.26|3907.26|3913.42|3913.42|3897.3|3897.3|0
1665572400000|2022-10-12 11:00:00|3906.96|3906.96|3903.07|3903.07|3911.45|3911.45|3899.61|3899.61|0
1665576000000|2022-10-12 12:00:00|3903.24|3903.24|3889.55|3889.55|3911.14|3911.14|3889.25|3889.25|0
1665579600000|2022-10-12 13:00:00|3889.25|3889.25|3898.25|3898.25|3899.42|3899.42|3869.98|3869.98|0
1665583200000|2022-10-12 14:00:00|3898.86|3898.86|3895.89|3895.89|3909.56|3909.56|3894.49|3894.49|0
1665586800000|2022-10-12 15:00:00|3895.97|3895.97|3891.08|3891.08|3901|3901|3889.71|3889.71|0
1665644400000|2022-10-13 07:00:00|3850.39|3850.39|3821.04|3821.04|3852.67|3852.67|3816.66|3816.66|0
1665648000000|2022-10-13 08:00:00|3821.38|3821.38|3836.02|3836.02|3837.18|3837.18|3819.3|3819.3|0
1665651600000|2022-10-13 09:00:00|3835.95|3835.95|3836.39|3836.39|3849.46|3849.46|3834.06|3834.06|0
1665655200000|2022-10-13 10:00:00|3836.43|3836.43|3838.03|3838.03|3840.01|3840.01|3829.23|3829.23|0
1665658800000|2022-10-13 11:00:00|3838.05|3838.05|3821.33|3821.33|3840.19|3840.19|3815.42|3815.42|0
1665662400000|2022-10-13 12:00:00|3821|3821|3782.3|3782.3|3826|3826|3766.38|3766.38|0
1665666000000|2022-10-13 13:00:00|3782.39|3782.39|3798.11|3798.11|3801.22|3801.22|3770.05|3770.05|0
1665669600000|2022-10-13 14:00:00|3798.29|3798.29|3797.35|3797.35|3806.08|3806.08|3793.18|3793.18|0
1665673200000|2022-10-13 15:00:00|3797.27|3797.27|3817.48|3817.48|3821.07|3821.07|3793.67|3793.67|0
1665730800000|2022-10-14 07:00:00|3868.84|3868.84|3860.05|3860.05|3868.84|3868.84|3845.51|3845.51|0
1665734400000|2022-10-14 08:00:00|3859.45|3859.45|3875.51|3875.51|3876.84|3876.84|3857.05|3857.05|0
1665738000000|2022-10-14 09:00:00|3875.44|3875.44|3883.37|3883.37|3883.42|3883.42|3860.22|3860.22|0
1665741600000|2022-10-14 10:00:00|3883.39|3883.39|3899.58|3899.58|3904.6|3904.6|3882.31|3882.31|0
1665745200000|2022-10-14 11:00:00|3899.51|3899.51|3888.13|3888.13|3903.92|3903.92|3884.05|3884.05|0
1665748800000|2022-10-14 12:00:00|3888.3|3888.3|3900.46|3900.46|3905.22|3905.22|3887.52|3887.52|0
1665752400000|2022-10-14 13:00:00|3900.64|3900.64|3896.16|3896.16|3907.24|3907.24|3892.58|3892.58|0
1665756000000|2022-10-14 14:00:00|3896.18|3896.18|3862.97|3862.97|3896.18|3896.18|3858.72|3858.72|0
1665759600000|2022-10-14 15:00:00|3862.99|3862.99|3859.86|3859.86|3866.21|3866.21|3848.26|3848.26|0
1665990000000|2022-10-17 07:00:00|3863.88|3863.88|3872.32|3872.32|3878.79|3878.79|3851.56|3851.56|0
1665993600000|2022-10-17 08:00:00|3873.28|3873.28|3868.95|3868.95|3875.46|3875.46|3862.4|3862.4|0
1665997200000|2022-10-17 09:00:00|3869.21|3869.21|3880.1|3880.1|3882.91|3882.91|3866.34|3866.34|0
1666000800000|2022-10-17 10:00:00|3880.06|3880.06|3876.81|3876.81|3887.48|3887.48|3870.57|3870.57|0
1666004400000|2022-10-17 11:00:00|3877.45|3877.45|3873.13|3873.13|3880.14|3880.14|3873.13|3873.13|0
1666008000000|2022-10-17 12:00:00|3873.11|3873.11|3868.13|3868.13|3874.99|3874.99|3865.93|3865.93|0
1666011600000|2022-10-17 13:00:00|3868.24|3868.24|3870.71|3870.71|3880.53|3880.53|3864.99|3864.99|0
1666015200000|2022-10-17 14:00:00|3870.62|3870.62|3859.54|3859.54|3876.66|3876.66|3858.12|3858.12|0
1666018800000|2022-10-17 15:00:00|3859.84|3859.84|3861.99|3861.99|3864.08|3864.08|3852.81|3852.81|0
1666076400000|2022-10-18 07:00:00|3881.99|3881.99|3883.18|3883.18|3889.5|3889.5|3875.66|3875.66|0
1666080000000|2022-10-18 08:00:00|3882.28|3882.28|3881.28|3881.28|3894.25|3894.25|3879.78|3879.78|0
1666083600000|2022-10-18 09:00:00|3881.24|3881.24|3870.94|3870.94|3883.73|3883.73|3861.35|3861.35|0
1666087200000|2022-10-18 10:00:00|3870.64|3870.64|3881.84|3881.84|3883.74|3883.74|3866.64|3866.64|0
1666090800000|2022-10-18 11:00:00|3881.88|3881.88|3883.33|3883.33|3885.82|3885.82|3873.05|3873.05|0
1666094400000|2022-10-18 12:00:00|3882.65|3882.65|3888.34|3888.34|3894.5|3894.5|3882.19|3882.19|0
1666098000000|2022-10-18 13:00:00|3887.74|3887.74|3894.32|3894.32|3895.84|3895.84|3879.6|3879.6|0
1666101600000|2022-10-18 14:00:00|3894.38|3894.38|3898.51|3898.51|3906.04|3906.04|3892.76|3892.76|0
1666105200000|2022-10-18 15:00:00|3898.49|3898.49|3890.86|3890.86|3901.77|3901.77|3886.6|3886.6|0
1666162800000|2022-10-19 07:00:00|3890.12|3890.12|3884.75|3884.75|3895.07|3895.07|3877.43|3877.43|0
1666166400000|2022-10-19 08:00:00|3884.45|3884.45|3883.52|3883.52|3890.28|3890.28|3877.36|3877.36|0
1666170000000|2022-10-19 09:00:00|3883.22|3883.22|3892.33|3892.33|3893.08|3893.08|3881.14|3881.14|0
1666173600000|2022-10-19 10:00:00|3892.42|3892.42|3894.1|3894.1|3900.38|3900.38|3891.17|3891.17|0
1666177200000|2022-10-19 11:00:00|3894.4|3894.4|3890.24|3890.24|3903.41|3903.41|3890.04|3890.04|0
1666180800000|2022-10-19 12:00:00|3890.32|3890.32|3896.14|3896.14|3897.09|3897.09|3883.25|3883.25|0
1666184400000|2022-10-19 13:00:00|3896.44|3896.44|3904.89|3904.89|3911.78|3911.78|3894.06|3894.06|0
1666188000000|2022-10-19 14:00:00|3904.59|3904.59|3902.24|3902.24|3912.98|3912.98|3897.62|3897.62|0
1666191600000|2022-10-19 15:00:00|3902.22|3902.22|3898.2|3898.2|3902.46|3902.46|3896.59|3896.59|0
1666249200000|2022-10-20 07:00:00|3892.89|3892.89|3895.67|3895.67|3901.13|3901.13|3889.15|3889.15|0
1666252800000|2022-10-20 08:00:00|3895.98|3895.98|3888.59|3888.59|3902.71|3902.71|3883.51|3883.51|0
1666256400000|2022-10-20 09:00:00|3889.19|3889.19|3897.16|3897.16|3905.35|3905.35|3888.89|3888.89|0
1666260000000|2022-10-20 10:00:00|3897.46|3897.46|3899.04|3899.04|3911.11|3911.11|3894.82|3894.82|0
1666263600000|2022-10-20 11:00:00|3897.83|3897.83|3898.38|3898.38|3904.35|3904.35|3894.18|3894.18|0
1666267200000|2022-10-20 12:00:00|3898.99|3898.99|3905.71|3905.71|3909.81|3909.81|3894.14|3894.14|0
1666270800000|2022-10-20 13:00:00|3906.31|3906.31|3903.75|3903.75|3914.05|3914.05|3896.63|3896.63|0
1666274400000|2022-10-20 14:00:00|3904.05|3904.05|3900.14|3900.14|3914.34|3914.34|3897.87|3897.87|0
1666278000000|2022-10-20 15:00:00|3900.44|3900.44|3911.21|3911.21|3912.65|3912.65|3899.73|3899.73|0
1666335600000|2022-10-21 07:00:00|3896.53|3896.53|3911.66|3911.66|3914.49|3914.49|3894.23|3894.23|0
1666339200000|2022-10-21 08:00:00|3911.36|3911.36|3916.55|3916.55|3919.02|3919.02|3902.67|3902.67|0
1666342800000|2022-10-21 09:00:00|3916.57|3916.57|3914.85|3914.85|3921.91|3921.91|3905.79|3905.79|0
1666346400000|2022-10-21 10:00:00|3914.55|3914.55|3908.07|3908.07|3920.73|3920.73|3906.87|3906.87|0
1666350000000|2022-10-21 11:00:00|3908.37|3908.37|3917.7|3917.7|3918.5|3918.5|3904.11|3904.11|0
1666353600000|2022-10-21 12:00:00|3917.69|3917.69|3930.6|3930.6|3931.53|3931.53|3911.94|3911.94|0
1666357200000|2022-10-21 13:00:00|3930.56|3930.56|3969.63|3969.63|3970.1|3970.1|3930.56|3930.56|0
1666360800000|2022-10-21 14:00:00|3970.23|3970.23|3946.75|3946.75|3970.57|3970.57|3945.49|3945.49|0
1666364400000|2022-10-21 15:00:00|3946.45|3946.45|3944.87|3944.87|3951.98|3951.98|3941.4|3941.4|0
1666594800000|2022-10-24 07:00:00|3933.88|3933.88|3929.2|3929.2|3939.55|3939.55|3920.91|3920.91|0
1666598400000|2022-10-24 08:00:00|3929.88|3929.88|3920.64|3920.64|3933.01|3933.01|3909.19|3909.19|0
1666602000000|2022-10-24 09:00:00|3920.34|3920.34|3923.8|3923.8|3924.07|3924.07|3911.16|3911.16|0
1666605600000|2022-10-24 10:00:00|3924.1|3924.1|3933.96|3933.96|3934.14|3934.14|3921.06|3921.06|0
1666609200000|2022-10-24 11:00:00|3934.26|3934.26|3937.31|3937.31|3941.71|3941.71|3927.28|3927.28|0
1666612800000|2022-10-24 12:00:00|3937.65|3937.65|3936.13|3936.13|3940.01|3940.01|3923.7|3923.7|0
1666616400000|2022-10-24 13:00:00|3936.11|3936.11|3946.44|3946.44|3954.47|3954.47|3933.23|3933.23|0
1666620000000|2022-10-24 14:00:00|3946.42|3946.42|3931.54|3931.54|3946.42|3946.42|3919.58|3919.58|0
1666623600000|2022-10-24 15:00:00|3931.84|3931.84|3935.64|3935.64|3937.55|3937.55|3927.34|3927.34|0
1666681200000|2022-10-25 07:00:00|3945.33|3945.33|3920.84|3920.84|3945.76|3945.76|3914.36|3914.36|0
1666684800000|2022-10-25 08:00:00|3920.24|3920.24|3943.47|3943.47|3945.71|3945.71|3920.21|3920.21|0
1666688400000|2022-10-25 09:00:00|3943.17|3943.17|3957.4|3957.4|3959.41|3959.41|3937.86|3937.86|0
1666692000000|2022-10-25 10:00:00|3957.1|3957.1|3943.7|3943.7|3958.67|3958.67|3942.97|3942.97|0
1666695600000|2022-10-25 11:00:00|3944|3944|3938.37|3938.37|3944|3944|3933.65|3933.65|0
1666699200000|2022-10-25 12:00:00|3938.25|3938.25|3916.74|3916.74|3940.39|3940.39|3916.08|3916.08|0
1666702800000|2022-10-25 13:00:00|3916.14|3916.14|3931.82|3931.82|3931.82|3931.82|3914.82|3914.82|0
1666706400000|2022-10-25 14:00:00|3932|3932|3938.41|3938.41|3939.32|3939.32|3924.85|3924.85|0
1666710000000|2022-10-25 15:00:00|3938.71|3938.71|3946.52|3946.52|3946.72|3946.72|3935.4|3935.4|0
1666767600000|2022-10-26 07:00:00|3885.12|3885.12|3861.3|3861.3|3893|3893|3861.24|3861.24|0
1666771200000|2022-10-26 08:00:00|3861.27|3861.27|3848.03|3848.03|3861.45|3861.45|3838.66|3838.66|0
1666774800000|2022-10-26 09:00:00|3847.85|3847.85|3831.68|3831.68|3850.16|3850.16|3828.75|3828.75|0
1666778400000|2022-10-26 10:00:00|3832.02|3832.02|3838.35|3838.35|3845.29|3845.29|3830.74|3830.74|0
1666782000000|2022-10-26 11:00:00|3838.05|3838.05|3825.45|3825.45|3839.23|3839.23|3820.77|3820.77|0
1666785600000|2022-10-26 12:00:00|3825.26|3825.26|3834.62|3834.62|3835.65|3835.65|3825.03|3825.03|0
1666789200000|2022-10-26 13:00:00|3834.28|3834.28|3851.16|3851.16|3852.44|3852.44|3828.63|3828.63|0
1666792800000|2022-10-26 14:00:00|3851.34|3851.34|3867.21|3867.21|3872.88|3872.88|3851.34|3851.34|0
1666796400000|2022-10-26 15:00:00|3867.24|3867.24|3874.1|3874.1|3879.11|3879.11|3866.25|3866.25|0
1666854000000|2022-10-27 07:00:00|3863.37|3863.37|3854.74|3854.74|3879.61|3879.61|3849.55|3849.55|0
1666857600000|2022-10-27 08:00:00|3853.84|3853.84|3860.62|3860.62|3865.4|3865.4|3843.14|3843.14|0
1666861200000|2022-10-27 09:00:00|3861.22|3861.22|3855.2|3855.2|3870.43|3870.43|3854.52|3854.52|0
1666864800000|2022-10-27 10:00:00|3856.22|3856.22|3845.18|3845.18|3862.81|3862.81|3841.73|3841.73|0
1666868400000|2022-10-27 11:00:00|3845.48|3845.48|3827.31|3827.31|3846.85|3846.85|3824.97|3824.97|0
1666872000000|2022-10-27 12:00:00|3827.61|3827.61|3824.55|3824.55|3831.02|3831.02|3815.31|3815.31|0
1666875600000|2022-10-27 13:00:00|3824.89|3824.89|3821.83|3821.83|3825.85|3825.85|3809.62|3809.62|0
1666879200000|2022-10-27 14:00:00|3821.85|3821.85|3839.67|3839.67|3843.46|3843.46|3816.08|3816.08|0
1666882800000|2022-10-27 15:00:00|3840.61|3840.61|3845.02|3845.02|3847.32|3847.32|3839.78|3839.78|0
1666940400000|2022-10-28 07:00:00|3867.27|3867.27|3867.51|3867.51|3872.2|3872.2|3861.73|3861.73|0
1666944000000|2022-10-28 08:00:00|3867.17|3867.17|3874.19|3874.19|3875.55|3875.55|3864.3|3864.3|0
1666947600000|2022-10-28 09:00:00|3874.14|3874.14|3879.46|3879.46|3885.26|3885.26|3870.09|3870.09|0
1666951200000|2022-10-28 10:00:00|3879.63|3879.63|3872.32|3872.32|3884.04|3884.04|3869.95|3869.95|0
1666954800000|2022-10-28 11:00:00|3873|3873|3866.79|3866.79|3874.5|3874.5|3862.48|3862.48|0
1666958400000|2022-10-28 12:00:00|3866.96|3866.96|3880.87|3880.87|3884.69|3884.69|3858.05|3858.05|0
1666962000000|2022-10-28 13:00:00|3880.92|3880.92|3878.82|3878.82|3885.17|3885.17|3863.97|3863.97|0
1666965600000|2022-10-28 14:00:00|3880.02|3880.02|3894.71|3894.71|3899.98|3899.98|3878.77|3878.77|0
1666969200000|2022-10-28 15:00:00|3894.73|3894.73|3888.07|3888.07|3895.94|3895.94|3887.39|3887.39|0
1667203200000|2022-10-31 08:00:00|3927.48|3927.48|3917.42|3917.42|3928.53|3928.53|3907.09|3907.09|0
1667206800000|2022-10-31 09:00:00|3918.02|3918.02|3918.34|3918.34|3918.7|3918.7|3897.88|3897.88|0
1667210400000|2022-10-31 10:00:00|3918.04|3918.04|3926.91|3926.91|3927.25|3927.25|3914.76|3914.76|0
1667214000000|2022-10-31 11:00:00|3926.93|3926.93|3931|3931|3931.88|3931.88|3923.88|3923.88|0
1667217600000|2022-10-31 12:00:00|3931.04|3931.04|3949.79|3949.79|3949.79|3949.79|3930.88|3930.88|0
1667221200000|2022-10-31 13:00:00|3949.81|3949.81|3951.9|3951.9|3969.04|3969.04|3949.4|3949.4|0
1667224800000|2022-10-31 14:00:00|3952.5|3952.5|3951|3951|3957.34|3957.34|3942.46|3942.46|0
1667228400000|2022-10-31 15:00:00|3950.66|3950.66|3948.28|3948.28|3960.23|3960.23|3947.59|3947.59|0
1667232000000|2022-10-31 16:00:00|3947.97|3947.97|3952.55|3952.55|3956.46|3956.46|3945.56|3945.56|0
1667289600000|2022-11-01 08:00:00|3984.51|3984.51|3994.68|3994.68|3996.57|3996.57|3974|3974|0
1667293200000|2022-11-01 09:00:00|3994.51|3994.51|3987.78|3987.78|3995.79|3995.79|3984.38|3984.38|0
1667296800000|2022-11-01 10:00:00|3988.08|3988.08|3991.67|3991.67|3997.11|3997.11|3988.08|3988.08|0
1667300400000|2022-11-01 11:00:00|3991.37|3991.37|3981.9|3981.9|3991.37|3991.37|3975.66|3975.66|0
1667304000000|2022-11-01 12:00:00|3981.03|3981.03|3975.63|3975.63|3982.79|3982.79|3973.67|3973.67|0
1667307600000|2022-11-01 13:00:00|3975.57|3975.57|3978.54|3978.54|3982.6|3982.6|3972.62|3972.62|0
1667311200000|2022-11-01 14:00:00|3978.88|3978.88|3960.03|3960.03|3979.95|3979.95|3959.44|3959.44|0
1667314800000|2022-11-01 15:00:00|3960.21|3960.21|3965.57|3965.57|3966.28|3966.28|3951.62|3951.62|0
1667318400000|2022-11-01 16:00:00|3965.6|3965.6|3960.76|3960.76|3965.6|3965.6|3952.26|3952.26|0
1667376000000|2022-11-02 08:00:00|3956.48|3956.48|3976|3976|3976.6|3976.6|3956.09|3956.09|0
1667379600000|2022-11-02 09:00:00|3976.3|3976.3|3987.06|3987.06|3989.97|3989.97|3966.61|3966.61|0
1667383200000|2022-11-02 10:00:00|3987.03|3987.03|3962.21|3962.21|3990.45|3990.45|3959.95|3959.95|0
1667386800000|2022-11-02 11:00:00|3961.61|3961.61|3957.38|3957.38|3962.77|3962.77|3949.46|3949.46|0
1667390400000|2022-11-02 12:00:00|3957.56|3957.56|3955.88|3955.88|3962.6|3962.6|3953.31|3953.31|0
1667394000000|2022-11-02 13:00:00|3954.94|3954.94|3932.41|3932.41|3954.94|3954.94|3932.41|3932.41|0
1667397600000|2022-11-02 14:00:00|3933.31|3933.31|3938.33|3938.33|3943.22|3943.22|3928.77|3928.77|0
1667401200000|2022-11-02 15:00:00|3938.03|3938.03|3945.31|3945.31|3948.74|3948.74|3936.29|3936.29|0
1667404800000|2022-11-02 16:00:00|3945.35|3945.35|3953.96|3953.96|3954.97|3954.97|3944.74|3944.74|0
1667462400000|2022-11-03 08:00:00|3954.09|3954.09|3967.85|3967.85|3969.08|3969.08|3948.14|3948.14|0
1667466000000|2022-11-03 09:00:00|3967.67|3967.67|3985.78|3985.78|3986.82|3986.82|3966.31|3966.31|0
1667469600000|2022-11-03 10:00:00|3986.08|3986.08|3978|3978|3990.33|3990.33|3972.24|3972.24|0
1667473200000|2022-11-03 11:00:00|3978.11|3978.11|3959.7|3959.7|3980.97|3980.97|3959.18|3959.18|0
1667476800000|2022-11-03 12:00:00|3958.02|3958.02|3966.37|3966.37|3977.26|3977.26|3954.03|3954.03|0
1667480400000|2022-11-03 13:00:00|3966.97|3966.97|3985.28|3985.28|3991.73|3991.73|3966.6|3966.6|0
1667484000000|2022-11-03 14:00:00|3986.76|3986.76|3981.53|3981.53|3994.84|3994.84|3976.99|3976.99|0
1667487600000|2022-11-03 15:00:00|3981.57|3981.57|3983.54|3983.54|3986.75|3986.75|3977.21|3977.21|0
1667491200000|2022-11-03 16:00:00|3983.5|3983.5|3987.35|3987.35|3989.88|3989.88|3980.36|3980.36|0
1667548800000|2022-11-04 08:00:00|3978.83|3978.83|3985.69|3985.69|3986.53|3986.53|3971.18|3971.18|0
1667552400000|2022-11-04 09:00:00|3985.99|3985.99|3970.43|3970.43|3988.07|3988.07|3969.96|3969.96|0
1667556000000|2022-11-04 10:00:00|3970.77|3970.77|3974.17|3974.17|3976.42|3976.42|3967.42|3967.42|0
1667559600000|2022-11-04 11:00:00|3973.87|3973.87|3984.01|3984.01|3985.16|3985.16|3972.44|3972.44|0
1667563200000|2022-11-04 12:00:00|3984.61|3984.61|4000.22|4000.22|4000.52|4000.52|3974.2|3974.2|0
1667566800000|2022-11-04 13:00:00|4000.89|4000.89|4012.3|4012.3|4012.77|4012.77|3993.8|3993.8|0
1667570400000|2022-11-04 14:00:00|4012.98|4012.98|4034.66|4034.66|4041.78|4041.78|4010.27|4010.27|0
1667574000000|2022-11-04 15:00:00|4035.9|4035.9|4025.46|4025.46|4041.78|4041.78|4023.75|4023.75|0
1667577600000|2022-11-04 16:00:00|4026.06|4026.06|4041.8|4041.8|4042.77|4042.77|4022.8|4022.8|0
1667808000000|2022-11-07 08:00:00|4017.48|4017.48|4023.32|4023.32|4032.81|4032.81|4011.85|4011.85|0
1667811600000|2022-11-07 09:00:00|4023.62|4023.62|4030.87|4030.87|4031.21|4031.21|4015.82|4015.82|0
1667815200000|2022-11-07 10:00:00|4031.22|4031.22|4030.98|4030.98|4036.34|4036.34|4029.75|4029.75|0
1667818800000|2022-11-07 11:00:00|4031|4031|4028.37|4028.37|4031.68|4031.68|4020.19|4020.19|0
1667822400000|2022-11-07 12:00:00|4028.97|4028.97|4034.33|4034.33|4035.98|4035.98|4025.43|4025.43|0
1667826000000|2022-11-07 13:00:00|4034|4034|4025.32|4025.32|4036.11|4036.11|4021.13|4021.13|0
1667829600000|2022-11-07 14:00:00|4025.02|4025.02|4023.85|4023.85|4030.8|4030.8|4019.21|4019.21|0
1667833200000|2022-11-07 15:00:00|4023.51|4023.51|4015.51|4015.51|4024.65|4024.65|4012.21|4012.21|0
1667836800000|2022-11-07 16:00:00|4015.45|4015.45|4018.56|4018.56|4019.18|4019.18|4013.38|4013.38|0
1667894400000|2022-11-08 08:00:00|4005.14|4005.14|4009.07|4009.07|4009.34|4009.34|3995.46|3995.46|0
1667898000000|2022-11-08 09:00:00|4009.97|4009.97|4017.16|4017.16|4021.62|4021.62|4009.97|4009.97|0
1667901600000|2022-11-08 10:00:00|4017.04|4017.04|4016.01|4016.01|4018.8|4018.8|4009.14|4009.14|0
1667905200000|2022-11-08 11:00:00|4016.19|4016.19|4021.34|4021.34|4030.09|4030.09|4015.35|4015.35|0
1667908800000|2022-11-08 12:00:00|4020.4|4020.4|4028.99|4028.99|4029.24|4029.24|4020.31|4020.31|0
1667912400000|2022-11-08 13:00:00|4029.16|4029.16|4031.37|4031.37|4038.35|4038.35|4028.4|4028.4|0
1667916000000|2022-11-08 14:00:00|4031.29|4031.29|4035.84|4035.84|4038.64|4038.64|4030.88|4030.88|0
1667919600000|2022-11-08 15:00:00|4035.67|4035.67|4029.48|4029.48|4038.26|4038.26|4028.03|4028.03|0
1667923200000|2022-11-08 16:00:00|4029.51|4029.51|4044.05|4044.05|4048.55|4048.55|4027.28|4027.28|0
1667980800000|2022-11-09 08:00:00|4027.56|4027.56|3999.46|3999.46|4028.33|4028.33|3997.48|3997.48|0
1667984400000|2022-11-09 09:00:00|3999.42|3999.42|4027.76|4027.76|4027.76|4027.76|3998.12|3998.12|0
1667988000000|2022-11-09 10:00:00|4028.06|4028.06|4038.97|4038.97|4042.95|4042.95|4022.16|4022.16|0
1667991600000|2022-11-09 11:00:00|4039.08|4039.08|4041.77|4041.77|4046.19|4046.19|4035.08|4035.08|0
1667995200000|2022-11-09 12:00:00|4042.1|4042.1|4049.72|4049.72|4051.44|4051.44|4039.48|4039.48|0
1667998800000|2022-11-09 13:00:00|4049.76|4049.76|4046.06|4046.06|4052.94|4052.94|4043.46|4043.46|0
1668002400000|2022-11-09 14:00:00|4046.36|4046.36|4043.88|4043.88|4052.46|4052.46|4040.67|4040.67|0
1668006000000|2022-11-09 15:00:00|4044.18|4044.18|4036.11|4036.11|4050.01|4050.01|4034.33|4034.33|0
1668009600000|2022-11-09 16:00:00|4036.41|4036.41|4048.56|4048.56|4051.03|4051.03|4035.39|4035.39|0
1668067200000|2022-11-10 08:00:00|4057.68|4057.68|4061.27|4061.27|4066.02|4066.02|4055.46|4055.46|0
1668070800000|2022-11-10 09:00:00|4061.57|4061.57|4063.86|4063.86|4068.81|4068.81|4057.55|4057.55|0
1668074400000|2022-11-10 10:00:00|4064.76|4064.76|4063.13|4063.13|4065.6|4065.6|4054.07|4054.07|0
1668078000000|2022-11-10 11:00:00|4063.22|4063.22|4057.85|4057.85|4063.22|4063.22|4055.61|4055.61|0
1668081600000|2022-11-10 12:00:00|4057.55|4057.55|4049.11|4049.11|4059.53|4059.53|4046.38|4046.38|0
1668085200000|2022-11-10 13:00:00|4048.81|4048.81|4052.5|4052.5|4067.8|4067.8|4041.73|4041.73|0
1668088800000|2022-11-10 14:00:00|4052.45|4052.45|4039.21|4039.21|4063.03|4063.03|4032.79|4032.79|0
1668092400000|2022-11-10 15:00:00|4038.91|4038.91|4036.37|4036.37|4056.33|4056.33|4036.37|4036.37|0
1668096000000|2022-11-10 16:00:00|4036.29|4036.29|4051.37|4051.37|4051.64|4051.64|4034.33|4034.33|0
1668153600000|2022-11-11 08:00:00|4027.71|4027.71|4018.15|4018.15|4040.37|4040.37|4017.26|4017.26|0
1668157200000|2022-11-11 09:00:00|4017.81|4017.81|3987.43|3987.43|4019.35|4019.35|3978.86|3978.86|0
1668160800000|2022-11-11 10:00:00|3987.51|3987.51|3998.56|3998.56|4006.67|4006.67|3979.05|3979.05|0
1668164400000|2022-11-11 11:00:00|3997.32|3997.32|3987.51|3987.51|4003.14|4003.14|3984.34|3984.34|0
1668168000000|2022-11-11 12:00:00|3987.53|3987.53|3971.76|3971.76|3988.74|3988.74|3965.33|3965.33|0
1668171600000|2022-11-11 13:00:00|3971.08|3971.08|3960.08|3960.08|3973.35|3973.35|3949.38|3949.38|0
1668175200000|2022-11-11 14:00:00|3960.38|3960.38|3961.63|3961.63|3967.7|3967.7|3949.69|3949.69|0
1668178800000|2022-11-11 15:00:00|3961.03|3961.03|3951.82|3951.82|3964.5|3964.5|3941.42|3941.42|0
1668182400000|2022-11-11 16:00:00|3952.12|3952.12|3965.32|3965.32|3967.43|3967.43|3951.18|3951.18|0
1668412800000|2022-11-14 08:00:00|4004.69|4004.69|4004.2|4004.2|4016.21|4016.21|3999.08|3999.08|0
1668416400000|2022-11-14 09:00:00|4003.3|4003.3|4018.57|4018.57|4029.35|4029.35|4002.32|4002.32|0
1668420000000|2022-11-14 10:00:00|4018.91|4018.91|4030.38|4030.38|4031.07|4031.07|4018.91|4018.91|0
1668423600000|2022-11-14 11:00:00|4030.68|4030.68|4029.15|4029.15|4040.96|4040.96|4025.9|4025.9|0
1668427200000|2022-11-14 12:00:00|4028.85|4028.85|4037.54|4037.54|4039.36|4039.36|4023.92|4023.92|0
1668430800000|2022-11-14 13:00:00|4037.24|4037.24|4061.79|4061.79|4062.13|4062.13|4035.29|4035.29|0
1668434400000|2022-11-14 14:00:00|4061.49|4061.49|4071.13|4071.13|4071.8|4071.8|4051.95|4051.95|0
1668438000000|2022-11-14 15:00:00|4071.43|4071.43|4067.44|4067.44|4082.12|4082.12|4063.99|4063.99|0
1668441600000|2022-11-14 16:00:00|4067.55|4067.55|4067.1|4067.1|4069.24|4069.24|4063.07|4063.07|0
1668499200000|2022-11-15 08:00:00|4090.58|4090.58|4093.59|4093.59|4094.65|4094.65|4075.42|4075.42|0
1668502800000|2022-11-15 09:00:00|4094.19|4094.19|4108.26|4108.26|4113.41|4113.41|4093.27|4093.27|0
1668506400000|2022-11-15 10:00:00|4107.96|4107.96|4095.57|4095.57|4109.25|4109.25|4094.84|4094.84|0
1668510000000|2022-11-15 11:00:00|4095.27|4095.27|4094.49|4094.49|4100.18|4100.18|4090.02|4090.02|0
1668513600000|2022-11-15 12:00:00|4094.15|4094.15|4074.89|4074.89|4101.93|4101.93|4074.81|4074.81|0
1668517200000|2022-11-15 13:00:00|4075.02|4075.02|4052.42|4052.42|4080.81|4080.81|4043.51|4043.51|0
1668520800000|2022-11-15 14:00:00|4052.12|4052.12|4053.2|4053.2|4062.51|4062.51|4048.54|4048.54|0
1668524400000|2022-11-15 15:00:00|4052.98|4052.98|4036.83|4036.83|4053.61|4053.61|4035.22|4035.22|0
1668528000000|2022-11-15 16:00:00|4037.16|4037.16|4038.07|4038.07|4042.91|4042.91|4033.12|4033.12|0
1668585600000|2022-11-16 08:00:00|4060.54|4060.54|4055.64|4055.64|4062.1|4062.1|4049.19|4049.19|0
1668589200000|2022-11-16 09:00:00|4055.72|4055.72|4062.99|4062.99|4077.03|4077.03|4055.72|4055.72|0
1668592800000|2022-11-16 10:00:00|4062.91|4062.91|4060.48|4060.48|4071.11|4071.11|4052.75|4052.75|0
1668596400000|2022-11-16 11:00:00|4060.82|4060.82|4065.74|4065.74|4066.55|4066.55|4053.42|4053.42|0
1668600000000|2022-11-16 12:00:00|4066.08|4066.08|4055.49|4055.49|4066.08|4066.08|4049.79|4049.79|0
1668603600000|2022-11-16 13:00:00|4055.82|4055.82|4068.14|4068.14|4070.67|4070.67|4053.69|4053.69|0
1668607200000|2022-11-16 14:00:00|4068|4068|4066.49|4066.49|4070.18|4070.18|4060.95|4060.95|0
1668610800000|2022-11-16 15:00:00|4066.83|4066.83|4070.35|4070.35|4074.16|4074.16|4063.6|4063.6|0
1668614400000|2022-11-16 16:00:00|4069.75|4069.75|4072.6|4072.6|4073.11|4073.11|4066.44|4066.44|0
1668672000000|2022-11-17 08:00:00|4047.63|4047.63|4032.33|4032.33|4050.04|4050.04|4032.33|4032.33|0
1668675600000|2022-11-17 09:00:00|4032.03|4032.03|4030.06|4030.06|4036.99|4036.99|4026.98|4026.98|0
1668679200000|2022-11-17 10:00:00|4029.76|4029.76|4019.27|4019.27|4032.63|4032.63|4019.27|4019.27|0
1668682800000|2022-11-17 11:00:00|4018.92|4018.92|4023.06|4023.06|4027.66|4027.66|4018.92|4018.92|0
1668686400000|2022-11-17 12:00:00|4023.23|4023.23|4030.18|4030.18|4034.45|4034.45|4018.4|4018.4|0
1668690000000|2022-11-17 13:00:00|4029.88|4029.88|4029.29|4029.29|4031.3|4031.3|4022.74|4022.74|0
1668693600000|2022-11-17 14:00:00|4030.19|4030.19|4048.33|4048.33|4048.86|4048.86|4029.67|4029.67|0
1668697200000|2022-11-17 15:00:00|4048.03|4048.03|4051.8|4051.8|4055.25|4055.25|4044.95|4044.95|0
1668700800000|2022-11-17 16:00:00|4051.46|4051.46|4056.44|4056.44|4059.11|4059.11|4050.97|4050.97|0
1668758400000|2022-11-18 08:00:00|4047.25|4047.25|4063.83|4063.83|4064.47|4064.47|4046.08|4046.08|0
1668762000000|2022-11-18 09:00:00|4064.43|4064.43|4051.75|4051.75|4069.53|4069.53|4047.55|4047.55|0
1668765600000|2022-11-18 10:00:00|4051.41|4051.41|4060.5|4060.5|4067.89|4067.89|4047.96|4047.96|0
1668769200000|2022-11-18 11:00:00|4060.58|4060.58|4061.43|4061.43|4063.78|4063.78|4055.37|4055.37|0
1668772800000|2022-11-18 12:00:00|4061.38|4061.38|4059.22|4059.22|4065.32|4065.32|4056.18|4056.18|0
1668776400000|2022-11-18 13:00:00|4059.17|4059.17|4068.46|4068.46|4069.81|4069.81|4059.17|4059.17|0
1668780000000|2022-11-18 14:00:00|4068.8|4068.8|4068.63|4068.63|4078.08|4078.08|4067.03|4067.03|0
1668783600000|2022-11-18 15:00:00|4068.8|4068.8|4055.43|4055.43|4072.3|4072.3|4054.67|4054.67|0
1668787200000|2022-11-18 16:00:00|4055.77|4055.77|4059.2|4059.2|4062.66|4062.66|4055|4055|0
1669017600000|2022-11-21 08:00:00|4061.55|4061.55|4070.61|4070.61|4075.02|4075.02|4055.4|4055.4|0
1669021200000|2022-11-21 09:00:00|4070.95|4070.95|4070.74|4070.74|4073.78|4073.78|4062.8|4062.8|0
1669024800000|2022-11-21 10:00:00|4070.7|4070.7|4082.45|4082.45|4083.24|4083.24|4069.42|4069.42|0
1669028400000|2022-11-21 11:00:00|4083.06|4083.06|4081.6|4081.6|4092.97|4092.97|4078.99|4078.99|0
1669032000000|2022-11-21 12:00:00|4082.2|4082.2|4087.43|4087.43|4089.47|4089.47|4080.29|4080.29|0
1669035600000|2022-11-21 13:00:00|4087.38|4087.38|4086.33|4086.33|4089.29|4089.29|4080.99|4080.99|0
1669039200000|2022-11-21 14:00:00|4086.64|4086.64|4100.39|4100.39|4100.39|4100.39|4083.7|4083.7|0
1669042800000|2022-11-21 15:00:00|4100.58|4100.58|4111.91|4111.91|4111.91|4111.91|4097.73|4097.73|0
1669046400000|2022-11-21 16:00:00|4111.61|4111.61|4113.88|4113.88|4119.2|4119.2|4110.8|4110.8|0
1669104000000|2022-11-22 08:00:00|4132.34|4132.34|4131.57|4131.57|4135.93|4135.93|4124.52|4124.52|0
1669107600000|2022-11-22 09:00:00|4131.23|4131.23|4124.65|4124.65|4140.29|4140.29|4124.15|4124.15|0
1669111200000|2022-11-22 10:00:00|4124.57|4124.57|4110.79|4110.79|4128.82|4128.82|4110.27|4110.27|0
1669114800000|2022-11-22 11:00:00|4110.83|4110.83|4107.96|4107.96|4112.69|4112.69|4099.96|4099.96|0
1669118400000|2022-11-22 12:00:00|4107.66|4107.66|4115.06|4115.06|4118.55|4118.55|4107.11|4107.11|0
1669122000000|2022-11-22 13:00:00|4114.76|4114.76|4105.86|4105.86|4116.23|4116.23|4103.77|4103.77|0
1669125600000|2022-11-22 14:00:00|4106.16|4106.16|4119.83|4119.83|4122.9|4122.9|4105.96|4105.96|0
1669129200000|2022-11-22 15:00:00|4119.53|4119.53|4134.88|4134.88|4135.23|4135.23|4119.17|4119.17|0
1669132800000|2022-11-22 16:00:00|4135.05|4135.05|4131.05|4131.05|4135.05|4135.05|4126.15|4126.15|0
1669190400000|2022-11-23 08:00:00|4126.23|4126.23|4127.32|4127.32|4130.38|4130.38|4118.86|4118.86|0
1669194000000|2022-11-23 09:00:00|4127.49|4127.49|4134.61|4134.61|4136.62|4136.62|4125.35|4125.35|0
1669197600000|2022-11-23 10:00:00|4134.01|4134.01|4125.51|4125.51|4138.91|4138.91|4124.48|4124.48|0
1669201200000|2022-11-23 11:00:00|4125.59|4125.59|4127|4127|4128.04|4128.04|4119.1|4119.1|0
1669204800000|2022-11-23 12:00:00|4126.7|4126.7|4124.67|4124.67|4131.76|4131.76|4121.41|4121.41|0
1669208400000|2022-11-23 13:00:00|4124.76|4124.76|4138.21|4138.21|4138.54|4138.54|4122.35|4122.35|0
1669212000000|2022-11-23 14:00:00|4138.54|4138.54|4132.77|4132.77|4142.21|4142.21|4127.43|4127.43|0
1669215600000|2022-11-23 15:00:00|4132.85|4132.85|4131.27|4131.27|4136.18|4136.18|4128.85|4128.85|0
1669219200000|2022-11-23 16:00:00|4131.61|4131.61|4133.77|4133.77|4134.67|4134.67|4127.04|4127.04|0
1669276800000|2022-11-24 08:00:00|4111.75|4111.75|4120.86|4120.86|4121.72|4121.72|4106.06|4106.06|0
1669280400000|2022-11-24 09:00:00|4121.19|4121.19|4126.13|4126.13|4130.23|4130.23|4113.22|4113.22|0
1669284000000|2022-11-24 10:00:00|4126.73|4126.73|4142.47|4142.47|4142.47|4142.47|4125.36|4125.36|0
1669287600000|2022-11-24 11:00:00|4142.58|4142.58|4141.11|4141.11|4142.79|4142.79|4138.74|4138.74|0
1669291200000|2022-11-24 12:00:00|4141.44|4141.44|4141.21|4141.21|4142.82|4142.82|4136.27|4136.27|0
1669294800000|2022-11-24 13:00:00|4141.24|4141.24|4142.17|4142.17|4144.32|4144.32|4138.36|4138.36|0
1669298400000|2022-11-24 14:00:00|4142.33|4142.33|4134|4134|4142.33|4142.33|4131.16|4131.16|0
1669302000000|2022-11-24 15:00:00|4134.3|4134.3|4142.23|4142.23|4142.56|4142.56|4134.19|4134.19|0
1669305600000|2022-11-24 16:00:00|4141.93|4141.93|4135.56|4135.56|4143.1|4143.1|4135.56|4135.56|0
1669363200000|2022-11-25 08:00:00|4139.96|4139.96|4144.72|4144.72|4146.85|4146.85|4135.39|4135.39|0
1669366800000|2022-11-25 09:00:00|4144.8|4144.8|4139.45|4139.45|4146.94|4146.94|4137.26|4137.26|0
1669370400000|2022-11-25 10:00:00|4139.41|4139.41|4141.95|4141.95|4145.59|4145.59|4136.58|4136.58|0
1669374000000|2022-11-25 11:00:00|4142.12|4142.12|4145.81|4145.81|4147.94|4147.94|4139.84|4139.84|0
1669377600000|2022-11-25 12:00:00|4145.64|4145.64|4136.75|4136.75|4146.42|4146.42|4135.73|4135.73|0
1669381200000|2022-11-25 13:00:00|4137.09|4137.09|4133.57|4133.57|4141.5|4141.5|4133.23|4133.23|0
1669384800000|2022-11-25 14:00:00|4133.27|4133.27|4120.95|4120.95|4133.27|4133.27|4115.45|4115.45|0
1669388400000|2022-11-25 15:00:00|4121.25|4121.25|4126.09|4126.09|4132.12|4132.12|4120.55|4120.55|0
1669392000000|2022-11-25 16:00:00|4126.06|4126.06|4135.11|4135.11|4135.11|4135.11|4125.98|4125.98|0
1669640400000|2022-11-28 13:00:00|4138.26|4138.26|4139.75|4139.75|4143.62|4143.62|4134.3|4134.3|0
1669644000000|2022-11-28 14:00:00|4139.72|4139.72|4156.21|4156.21|4158.42|4158.42|4137.8|4137.8|0
1669647600000|2022-11-28 15:00:00|4156.15|4156.15|4168.39|4168.39|4168.49|4168.49|4154.01|4154.01|0
1669651200000|2022-11-28 16:00:00|4168.69|4168.69|4159.88|4159.88|4169.33|4169.33|4159.53|4159.53|0
1669708800000|2022-11-29 08:00:00|4150.78|4150.78|4154.36|4154.36|4161.18|4161.18|4150.29|4150.29|0
1669712400000|2022-11-29 09:00:00|4153.76|4153.76|4159.16|4159.16|4160.89|4160.89|4150.31|4150.31|0
1669716000000|2022-11-29 10:00:00|4159.46|4159.46|4164.2|4164.2|4169.24|4169.24|4158.87|4158.87|0
1669719600000|2022-11-29 11:00:00|4164.5|4164.5|4162.72|4162.72|4164.87|4164.87|4157.03|4157.03|0
1669723200000|2022-11-29 12:00:00|4162.42|4162.42|4159.37|4159.37|4168.77|4168.77|4158.82|4158.82|0
1669726800000|2022-11-29 13:00:00|4159.28|4159.28|4147.54|4147.54|4160.09|4160.09|4146.87|4146.87|0
1669730400000|2022-11-29 14:00:00|4147.58|4147.58|4148.5|4148.5|4150.96|4150.96|4144|4144|0
1669734000000|2022-11-29 15:00:00|4148.42|4148.42|4142|4142|4151.57|4151.57|4141.23|4141.23|0
1669737600000|2022-11-29 16:00:00|4142.3|4142.3|4137.86|4137.86|4142.94|4142.94|4135.62|4135.62|0
1669795200000|2022-11-30 08:00:00|4142.81|4142.81|4147.69|4147.69|4152.67|4152.67|4136.33|4136.33|0
1669798800000|2022-11-30 09:00:00|4147.39|4147.39|4142.28|4142.28|4153.28|4153.28|4136.65|4136.65|0
1669802400000|2022-11-30 10:00:00|4142.45|4142.45|4148.19|4148.19|4149.85|4149.85|4138.42|4138.42|0
1669806000000|2022-11-30 11:00:00|4148.49|4148.49|4149.41|4149.41|4150.28|4150.28|4143.36|4143.36|0
1669809600000|2022-11-30 12:00:00|4149.36|4149.36|4162.22|4162.22|4164.79|4164.79|4146.72|4146.72|0
1669813200000|2022-11-30 13:00:00|4162.2|4162.2|4165.63|4165.63|4168.33|4168.33|4161.03|4161.03|0
1669816800000|2022-11-30 14:00:00|4165.54|4165.54|4156.01|4156.01|4169.29|4169.29|4146.16|4146.16|0
1669820400000|2022-11-30 15:00:00|4156.35|4156.35|4157.1|4157.1|4159.99|4159.99|4149.65|4149.65|0
1669824000000|2022-11-30 16:00:00|4157.4|4157.4|4162.48|4162.48|4165.23|4165.23|4157.19|4157.19|0
1669881600000|2022-12-01 08:00:00|4164.05|4164.05|4171.24|4171.24|4180.08|4180.08|4164.05|4164.05|0
1669885200000|2022-12-01 09:00:00|4170.94|4170.94|4161.6|4161.6|4172.17|4172.17|4160.84|4160.84|0
1669888800000|2022-12-01 10:00:00|4161.9|4161.9|4166.15|4166.15|4171.54|4171.54|4161.3|4161.3|0
1669892400000|2022-12-01 11:00:00|4166.45|4166.45|4168.91|4168.91|4172.82|4172.82|4164.55|4164.55|0
1669896000000|2022-12-01 12:00:00|4168.74|4168.74|4179.91|4179.91|4181.45|4181.45|4168.16|4168.16|0
1669899600000|2022-12-01 13:00:00|4179.31|4179.31|4171.43|4171.43|4182.32|4182.32|4169.37|4169.37|0
1669903200000|2022-12-01 14:00:00|4171.73|4171.73|4170.03|4170.03|4175.33|4175.33|4160.87|4160.87|0
1669906800000|2022-12-01 15:00:00|4170.08|4170.08|4171.42|4171.42|4172.15|4172.15|4161.21|4161.21|0
1669910400000|2022-12-01 16:00:00|4171.72|4171.72|4171.49|4171.49|4172.03|4172.03|4166.07|4166.07|0
1669968000000|2022-12-02 08:00:00|4174.97|4174.97|4165.98|4165.98|4176.4|4176.4|4159.31|4159.31|0
1669971600000|2022-12-02 09:00:00|4166.28|4166.28|4164.28|4164.28|4170.9|4170.9|4162.81|4162.81|0
1669975200000|2022-12-02 10:00:00|4164.34|4164.34|4165.88|4165.88|4168.18|4168.18|4159.96|4159.96|0
1669978800000|2022-12-02 11:00:00|4166.22|4166.22|4170.66|4170.66|4171.4|4171.4|4165.69|4165.69|0
1669982400000|2022-12-02 12:00:00|4170.55|4170.55|4168.6|4168.6|4173.78|4173.78|4167.11|4167.11|0
1669986000000|2022-12-02 13:00:00|4168|4168|4165.28|4165.28|4170.82|4170.82|4155.97|4155.97|0
1669989600000|2022-12-02 14:00:00|4164.98|4164.98|4182.6|4182.6|4183.76|4183.76|4160.95|4160.95|0
1669993200000|2022-12-02 15:00:00|4182.9|4182.9|4183.06|4183.06|4185.94|4185.94|4177.88|4177.88|0
1669996800000|2022-12-02 16:00:00|4182.76|4182.76|4183.54|4183.54|4184.93|4184.93|4178.63|4178.63|0
1670227200000|2022-12-05 08:00:00|4167.98|4167.98|4163.35|4163.35|4168.45|4168.45|4157.91|4157.91|0
1670230800000|2022-12-05 09:00:00|4163.05|4163.05|4165.99|4165.99|4168.09|4168.09|4155.27|4155.27|0
1670234400000|2022-12-05 10:00:00|4165.39|4165.39|4154.55|4154.55|4168.14|4168.14|4152.39|4152.39|0
1670238000000|2022-12-05 11:00:00|4154.66|4154.66|4147.81|4147.81|4155.02|4155.02|4144.64|4144.64|0
1670241600000|2022-12-05 12:00:00|4147.46|4147.46|4150.56|4150.56|4150.56|4150.56|4141.2|4141.2|0
1670245200000|2022-12-05 13:00:00|4150.47|4150.47|4156.6|4156.6|4156.98|4156.98|4146|4146|0
1670248800000|2022-12-05 14:00:00|4156.64|4156.64|4170.16|4170.16|4170.5|4170.5|4151.76|4151.76|0
1670252400000|2022-12-05 15:00:00|4169.98|4169.98|4177.33|4177.33|4185.05|4185.05|4165.01|4165.01|0
1670256000000|2022-12-05 16:00:00|4177.63|4177.63|4180.4|4180.4|4181.64|4181.64|4176.38|4176.38|0
1670313600000|2022-12-06 08:00:00|4194.17|4194.17|4196.83|4196.83|4202.57|4202.57|4185.25|4185.25|0
1670317200000|2022-12-06 09:00:00|4196.53|4196.53|4191.65|4191.65|4199.63|4199.63|4187.02|4187.02|0
1670320800000|2022-12-06 10:00:00|4191.95|4191.95|4181.21|4181.21|4193.34|4193.34|4178.8|4178.8|0
1670324400000|2022-12-06 11:00:00|4181.27|4181.27|4186.34|4186.34|4186.34|4186.34|4177.23|4177.23|0
1670328000000|2022-12-06 12:00:00|4186.04|4186.04|4184.79|4184.79|4193.45|4193.45|4184.73|4184.73|0
1670331600000|2022-12-06 13:00:00|4184.74|4184.74|4187.47|4187.47|4187.47|4187.47|4176.96|4176.96|0
1670335200000|2022-12-06 14:00:00|4187.77|4187.77|4179.46|4179.46|4190.7|4190.7|4174.82|4174.82|0
1670338800000|2022-12-06 15:00:00|4179.42|4179.42|4181.5|4181.5|4184.08|4184.08|4175.52|4175.52|0
1670342400000|2022-12-06 16:00:00|4181.2|4181.2|4173|4173|4181.69|4181.69|4169.08|4169.08|0
1670400000000|2022-12-07 08:00:00|4204.61|4204.61|4186.37|4186.37|4206.84|4206.84|4180.73|4180.73|0
1670403600000|2022-12-07 09:00:00|4186.71|4186.71|4174.97|4174.97|4199.8|4199.8|4172.55|4172.55|0
1670407200000|2022-12-07 10:00:00|4175.01|4175.01|4172.52|4172.52|4176.52|4176.52|4169.47|4169.47|0
1670410800000|2022-12-07 11:00:00|4172.7|4172.7|4179.31|4179.31|4186.36|4186.36|4172.7|4172.7|0
1670414400000|2022-12-07 12:00:00|4179.61|4179.61|4172.45|4172.45|4182.34|4182.34|4169.52|4169.52|0
1670418000000|2022-12-07 13:00:00|4172.48|4172.48|4164.98|4164.98|4172.51|4172.51|4162.53|4162.53|0
1670421600000|2022-12-07 14:00:00|4165.58|4165.58|4161.83|4161.83|4174.23|4174.23|4161.83|4161.83|0
1670425200000|2022-12-07 15:00:00|4161.05|4161.05|4166.17|4166.17|4167.98|4167.98|4153.83|4153.83|0
1670428800000|2022-12-07 16:00:00|4166.77|4166.77|4160.07|4160.07|4170.55|4170.55|4160.07|4160.07|0
1670486400000|2022-12-08 08:00:00|4138.17|4138.17|4143.02|4143.02|4153.41|4153.41|4129.78|4129.78|0
1670490000000|2022-12-08 09:00:00|4143.35|4143.35|4145.2|4145.2|4187.69|4187.69|4136.76|4136.76|0
1670493600000|2022-12-08 10:00:00|4147.3|4147.3|4141.25|4141.25|4155.56|4155.56|4138.98|4138.98|0
1670497200000|2022-12-08 11:00:00|4141.2|4141.2|4132.79|4132.79|4144.18|4144.18|4131.56|4131.56|0
1670500800000|2022-12-08 12:00:00|4132.62|4132.62|4126.4|4126.4|4132.62|4132.62|4123.55|4123.55|0
1670504400000|2022-12-08 13:00:00|4126.58|4126.58|4128.72|4128.72|4137.37|4137.37|4126.28|4126.28|0
1670508000000|2022-12-08 14:00:00|4128.54|4128.54|4132.5|4132.5|4137.64|4137.64|4127.15|4127.15|0
1670511600000|2022-12-08 15:00:00|4132.49|4132.49|4144.32|4144.32|4144.62|4144.62|4124.8|4124.8|0
1670515200000|2022-12-08 16:00:00|4144.93|4144.93|4148.31|4148.31|4150.21|4150.21|4139.07|4139.07|0
1670572800000|2022-12-09 08:00:00|4137.94|4137.94|4151.64|4151.64|4154.28|4154.28|4130.98|4130.98|0
1670576400000|2022-12-09 09:00:00|4152.24|4152.24|4148.17|4148.17|4156.03|4156.03|4146.91|4146.91|0
1670580000000|2022-12-09 10:00:00|4147.57|4147.57|4151.52|4151.52|4155.73|4155.73|4145.76|4145.76|0
1670583600000|2022-12-09 11:00:00|4151.22|4151.22|4141.98|4141.98|4154.54|4154.54|4141.82|4141.82|0
1670587200000|2022-12-09 12:00:00|4141.68|4141.68|4141.67|4141.67|4145.34|4145.34|4139.1|4139.1|0
1670590800000|2022-12-09 13:00:00|4141.61|4141.61|4126.5|4126.5|4142.98|4142.98|4121.85|4121.85|0
1670594400000|2022-12-09 14:00:00|4126.54|4126.54|4132.51|4132.51|4139.76|4139.76|4124.98|4124.98|0
1670598000000|2022-12-09 15:00:00|4132.55|4132.55|4121.95|4121.95|4134.92|4134.92|4117.69|4117.69|0
1670601600000|2022-12-09 16:00:00|4121.87|4121.87|4116.68|4116.68|4125.31|4125.31|4116.68|4116.68|0
1670832000000|2022-12-12 08:00:00|4110.8|4110.8|4107.35|4107.35|4113.9|4113.9|4103.81|4103.81|0
1670835600000|2022-12-12 09:00:00|4107.65|4107.65|4119.41|4119.41|4120.22|4120.22|4103.76|4103.76|0
1670839200000|2022-12-12 10:00:00|4120.01|4120.01|4123.76|4123.76|4129.34|4129.34|4119.28|4119.28|0
1670842800000|2022-12-12 11:00:00|4122.56|4122.56|4121.04|4121.04|4126.16|4126.16|4115.05|4115.05|0
1670846400000|2022-12-12 12:00:00|4121.15|4121.15|4122.88|4122.88|4128.24|4128.24|4119.8|4119.8|0
1670850000000|2022-12-12 13:00:00|4122.28|4122.28|4120.7|4120.7|4124.9|4124.9|4116.27|4116.27|0
1670853600000|2022-12-12 14:00:00|4120.4|4120.4|4119.87|4119.87|4126.26|4126.26|4115.16|4115.16|0
1670857200000|2022-12-12 15:00:00|4120.17|4120.17|4104.04|4104.04|4121.8|4121.8|4103.17|4103.17|0
1670860800000|2022-12-12 16:00:00|4103.74|4103.74|4108.92|4108.92|4111.7|4111.7|4101.4|4101.4|0
1670918400000|2022-12-13 08:00:00|4092.62|4092.62|4087.23|4087.23|4093.72|4093.72|4080.4|4080.4|0
1670922000000|2022-12-13 09:00:00|4087.53|4087.53|4093.04|4093.04|4097.89|4097.89|4080.65|4080.65|0
1670925600000|2022-12-13 10:00:00|4092.95|4092.95|4090.9|4090.9|4093.42|4093.42|4083.64|4083.64|0
1670929200000|2022-12-13 11:00:00|4090.82|4090.82|4102.28|4102.28|4105|4105|4090.69|4090.69|0
1670932800000|2022-12-13 12:00:00|4102.25|4102.25|4109.53|4109.53|4113.01|4113.01|4100.1|4100.1|0
1670936400000|2022-12-13 13:00:00|4109.44|4109.44|4121.91|4121.91|4140.24|4140.24|4103.06|4103.06|0
1670940000000|2022-12-13 14:00:00|4122.51|4122.51|4137.18|4137.18|4141.65|4141.65|4114.5|4114.5|0
1670943600000|2022-12-13 15:00:00|4137.52|4137.52|4109.62|4109.62|4138.12|4138.12|4109.45|4109.45|0
1670947200000|2022-12-13 16:00:00|4109.29|4109.29|4099.02|4099.02|4112.35|4112.35|4098.04|4098.04|0
1671004800000|2022-12-14 08:00:00|4086.96|4086.96|4089.61|4089.61|4095.31|4095.31|4083.35|4083.35|0
1671008400000|2022-12-14 09:00:00|4088.7|4088.7|4090.87|4090.87|4093.13|4093.13|4085.38|4085.38|0
1671012000000|2022-12-14 10:00:00|4090.7|4090.7|4093.46|4093.46|4094.49|4094.49|4086.56|4086.56|0
1671015600000|2022-12-14 11:00:00|4093.16|4093.16|4101.22|4101.22|4101.22|4101.22|4090.36|4090.36|0
1671019200000|2022-12-14 12:00:00|4101.52|4101.52|4101.58|4101.58|4105.56|4105.56|4098.2|4098.2|0
1671022800000|2022-12-14 13:00:00|4101.76|4101.76|4114.94|4114.94|4115.6|4115.6|4101.41|4101.41|0
1671026400000|2022-12-14 14:00:00|4115.24|4115.24|4127.12|4127.12|4127.12|4127.12|4114.93|4114.93|0
1671030000000|2022-12-14 15:00:00|4127.16|4127.16|4134|4134|4134|4134|4123.55|4123.55|0
1671033600000|2022-12-14 16:00:00|4134.03|4134.03|4127.17|4127.17|4134.53|4134.53|4125.55|4125.55|0
1671091200000|2022-12-15 08:00:00|4122.52|4122.52|4122.27|4122.27|4122.76|4122.76|4106.24|4106.24|0
1671094800000|2022-12-15 09:00:00|4121.93|4121.93|4112.19|4112.19|4121.99|4121.99|4101.83|4101.83|0
1671098400000|2022-12-15 10:00:00|4112.21|4112.21|4120.67|4120.67|4124.19|4124.19|4111.57|4111.57|0
1671102000000|2022-12-15 11:00:00|4120.71|4120.71|4119.4|4119.4|4122.93|4122.93|4112.41|4112.41|0
1671105600000|2022-12-15 12:00:00|4119.06|4119.06|4117.92|4117.92|4124.02|4124.02|4111.73|4111.73|0
1671109200000|2022-12-15 13:00:00|4118.17|4118.17|4100.8|4100.8|4120.67|4120.67|4097.88|4097.88|0
1671112800000|2022-12-15 14:00:00|4100.75|4100.75|4092.01|4092.01|4105.03|4105.03|4085.6|4085.6|0
1671116400000|2022-12-15 15:00:00|4091.33|4091.33|4102.97|4102.97|4104.17|4104.17|4087.19|4087.19|0
1671120000000|2022-12-15 16:00:00|4102.37|4102.37|4095.83|4095.83|4102.84|4102.84|4094|4094|0
1671177600000|2022-12-16 08:00:00|4095.5|4095.5|4102.94|4102.94|4105.12|4105.12|4086.36|4086.36|0
1671181200000|2022-12-16 09:00:00|4103.24|4103.24|4110.41|4110.41|4121.82|4121.82|4103.24|4103.24|0
1671184800000|2022-12-16 10:00:00|4110.28|4110.28|4082.66|4082.66|4117.99|4117.99|4081.17|4081.17|0
1671188400000|2022-12-16 11:00:00|4082.41|4082.41|4085.38|4085.38|4085.98|4085.98|4073.95|4073.95|0
1671192000000|2022-12-16 12:00:00|4085.71|4085.71|4085.1|4085.1|4086.11|4086.11|4070.92|4070.92|0
1671195600000|2022-12-16 13:00:00|4085.18|4085.18|4067.74|4067.74|4087.46|4087.46|4067.16|4067.16|0
1671199200000|2022-12-16 14:00:00|4067.14|4067.14|4076.53|4076.53|4082.93|4082.93|4064.79|4064.79|0
1671202800000|2022-12-16 15:00:00|4076.83|4076.83|4087.02|4087.02|4087.32|4087.32|4066.64|4066.64|0
1671206400000|2022-12-16 16:00:00|4086.72|4086.72|4088.07|4088.07|4095.65|4095.65|4085.64|4085.64|0
1671436800000|2022-12-19 08:00:00|4100.42|4100.42|4095.65|4095.65|4101.66|4101.66|4086.21|4086.21|0
1671440400000|2022-12-19 09:00:00|4095.95|4095.95|4095.9|4095.9|4097.06|4097.06|4086.05|4086.05|0
1671444000000|2022-12-19 10:00:00|4095.6|4095.6|4106.57|4106.57|4109.91|4109.91|4091.62|4091.62|0
1671447600000|2022-12-19 11:00:00|4107.17|4107.17|4108.62|4108.62|4109.57|4109.57|4105.06|4105.06|0
1671451200000|2022-12-19 12:00:00|4108.32|4108.32|4106.03|4106.03|4112.16|4112.16|4105.24|4105.24|0
1671454800000|2022-12-19 13:00:00|4106.01|4106.01|4105.59|4105.59|4110.39|4110.39|4102.6|4102.6|0
1671458400000|2022-12-19 14:00:00|4105.63|4105.63|4108.3|4108.3|4110.14|4110.14|4101.08|4101.08|0
1671462000000|2022-12-19 15:00:00|4108.24|4108.24|4113.46|4113.46|4118.95|4118.95|4104.02|4104.02|0
1671465600000|2022-12-19 16:00:00|4113.77|4113.77|4114.97|4114.97|4119.08|4119.08|4109.2|4109.2|0
1671523200000|2022-12-20 08:00:00|4104.64|4104.64|4104.02|4104.02|4109.45|4109.45|4096.01|4096.01|0
1671526800000|2022-12-20 09:00:00|4104.45|4104.45|4115.07|4115.07|4116.51|4116.51|4103.11|4103.11|0
1671530400000|2022-12-20 10:00:00|4114.89|4114.89|4103.96|4103.96|4116.76|4116.76|4102.1|4102.1|0
1671534000000|2022-12-20 11:00:00|4103.92|4103.92|4111.78|4111.78|4112.69|4112.69|4103.06|4103.06|0
1671537600000|2022-12-20 12:00:00|4112.08|4112.08|4110.32|4110.32|4113.39|4113.39|4105.08|4105.08|0
1671541200000|2022-12-20 13:00:00|4110.23|4110.23|4113.88|4113.88|4117.47|4117.47|4109|4109|0
1671544800000|2022-12-20 14:00:00|4113.79|4113.79|4098.78|4098.78|4114.52|4114.52|4093.75|4093.75|0
1671548400000|2022-12-20 15:00:00|4098.44|4098.44|4099.72|4099.72|4106.11|4106.11|4097.4|4097.4|0
1671552000000|2022-12-20 16:00:00|4100.02|4100.02|4093.7|4093.7|4100.97|4100.97|4092.28|4092.28|0
1671609600000|2022-12-21 08:00:00|4104.73|4104.73|4106.72|4106.72|4109.81|4109.81|4102.62|4102.62|0
1671613200000|2022-12-21 09:00:00|4106.68|4106.68|4105.64|4105.64|4107.96|4107.96|4101.31|4101.31|0
1671616800000|2022-12-21 10:00:00|4105.34|4105.34|4110.57|4110.57|4111.5|4111.5|4102.14|4102.14|0
1671620400000|2022-12-21 11:00:00|4110.27|4110.27|4118.9|4118.9|4119.3|4119.3|4109.75|4109.75|0
1671624000000|2022-12-21 12:00:00|4118.56|4118.56|4119.51|4119.51|4123.09|4123.09|4115.56|4115.56|0
1671627600000|2022-12-21 13:00:00|4119.47|4119.47|4109.18|4109.18|4121.27|4121.27|4107.01|4107.01|0
1671631200000|2022-12-21 14:00:00|4109.04|4109.04|4133.21|4133.21|4134.16|4134.16|4105.31|4105.31|0
1671634800000|2022-12-21 15:00:00|4133.51|4133.51|4149.2|4149.2|4150.43|4150.43|4131.15|4131.15|0
1671638400000|2022-12-21 16:00:00|4148.86|4148.86|4151.31|4151.31|4151.86|4151.86|4144.7|4144.7|0
1671696000000|2022-12-22 08:00:00|4171.37|4171.37|4166.89|4166.89|4179.69|4179.69|4164.99|4164.99|0
1671699600000|2022-12-22 09:00:00|4166.29|4166.29|4163.1|4163.1|4169.29|4169.29|4162.25|4162.25|0
1671703200000|2022-12-22 10:00:00|4163.02|4163.02|4156.49|4156.49|4163.06|4163.06|4154.23|4154.23|0
1671706800000|2022-12-22 11:00:00|4156.4|4156.4|4153.84|4153.84|4156.4|4156.4|4145.44|4145.44|0
1671710400000|2022-12-22 12:00:00|4154.18|4154.18|4152.31|4152.31|4155.08|4155.08|4150.26|4150.26|0
1671714000000|2022-12-22 13:00:00|4152.37|4152.37|4152.48|4152.48|4159.35|4159.35|4149.97|4149.97|0
1671717600000|2022-12-22 14:00:00|4152.37|4152.37|4149.29|4149.29|4155.31|4155.31|4143.27|4143.27|0
1671721200000|2022-12-22 15:00:00|4149.19|4149.19|4137.82|4137.82|4149.19|4149.19|4133.84|4133.84|0
1671724800000|2022-12-22 16:00:00|4137.52|4137.52|4135.26|4135.26|4137.99|4137.99|4132.92|4132.92|0
1671782400000|2022-12-23 08:00:00|4142.94|4142.94|4153.04|4153.04|4160.14|4160.14|4142.27|4142.27|0
1671786000000|2022-12-23 09:00:00|4154.24|4154.24|4150.19|4150.19|4155.52|4155.52|4143.38|4143.38|0
1671789600000|2022-12-23 10:00:00|4150.53|4150.53|4151.3|4151.3|4152.92|4152.92|4147.23|4147.23|0
1671793200000|2022-12-23 11:00:00|4151.48|4151.48|4146.19|4146.19|4153.46|4153.46|4142.05|4142.05|0
1671796800000|2022-12-23 12:00:00|4145.85|4145.85|4140.94|4140.94|4145.85|4145.85|4138.66|4138.66|0
1672214400000|2022-12-28 08:00:00|4147.32|4147.32|4142.57|4142.57|4156.39|4156.39|4138.42|4138.42|0
1672218000000|2022-12-28 09:00:00|4142.26|4142.26|4148.4|4148.4|4148.62|4148.62|4141.63|4141.63|0
1672221600000|2022-12-28 10:00:00|4148.35|4148.35|4141.24|4141.24|4148.62|4148.62|4138.92|4138.92|0
1672225200000|2022-12-28 11:00:00|4141.07|4141.07|4141.2|4141.2|4143.04|4143.04|4137.77|4137.77|0
1672228800000|2022-12-28 12:00:00|4140.9|4140.9|4136.12|4136.12|4142.4|4142.4|4135.95|4135.95|0
1672232400000|2022-12-28 13:00:00|4134.8|4134.8|4128.61|4128.61|4135.06|4135.06|4126.3|4126.3|0
1672236000000|2022-12-28 14:00:00|4128.31|4128.31|4132.56|4132.56|4142.44|4142.44|4127.11|4127.11|0
1672239600000|2022-12-28 15:00:00|4133.16|4133.16|4140.45|4140.45|4142.61|4142.61|4130.05|4130.05|0
1672243200000|2022-12-28 16:00:00|4140.43|4140.43|4135.4|4135.4|4141.23|4141.23|4134.16|4134.16|0
1672300800000|2022-12-29 08:00:00|4094.06|4094.06|4102.06|4102.06|4110.85|4110.85|4092.58|4092.58|0
1672304400000|2022-12-29 09:00:00|4101.76|4101.76|4116|4116|4116.82|4116.82|4101.76|4101.76|0
1672308000000|2022-12-29 10:00:00|4115.66|4115.66|4121.16|4121.16|4125.97|4125.97|4114.15|4114.15|0
1672311600000|2022-12-29 11:00:00|4121.46|4121.46|4119.21|4119.21|4123.08|4123.08|4117.41|4117.41|0
1672315200000|2022-12-29 12:00:00|4118.91|4118.91|4121.37|4121.37|4121.37|4121.37|4117.11|4117.11|0
1672318800000|2022-12-29 13:00:00|4121.46|4121.46|4126.4|4126.4|4126.98|4126.98|4121.46|4121.46|0
1672322400000|2022-12-29 14:00:00|4125.8|4125.8|4131.32|4131.32|4134.84|4134.84|4122.22|4122.22|0
1672326000000|2022-12-29 15:00:00|4131.4|4131.4|4141.5|4141.5|4142.39|4142.39|4131.08|4131.08|0
1672329600000|2022-12-29 16:00:00|4141.8|4141.8|4137.14|4137.14|4143.62|4143.62|4136.75|4136.75|0
1672387200000|2022-12-30 08:00:00|4114.6|4114.6|4124.23|4124.23|4125.41|4125.41|4111.05|4111.05|0
1672390800000|2022-12-30 09:00:00|4124.29|4124.29|4129.07|4129.07|4131.79|4131.79|4124.29|4124.29|0
1672394400000|2022-12-30 10:00:00|4129.18|4129.18|4136.19|4136.19|4136.34|4136.34|4128.46|4128.46|0
1672398000000|2022-12-30 11:00:00|4136.25|4136.25|4126.91|4126.91|4136.25|4136.25|4124.95|4124.95|0
1672401600000|2022-12-30 12:00:00|4127.59|4127.59|4127.34|4127.34|4131.32|4131.32|4126.01|4126.01|0
1672732800000|2023-01-03 08:00:00|4111.63|4111.63|4141.47|4141.47|4142.73|4142.73|4110.44|4110.44|0
1672736400000|2023-01-03 09:00:00|4142.67|4142.67|4151.29|4151.29|4154.69|4154.69|4140.24|4140.24|0
1672740000000|2023-01-03 10:00:00|4154.78|4154.78|4148.7|4148.7|4155.72|4155.72|4135.57|4135.57|0
1672743600000|2023-01-03 11:00:00|4149|4149|4133.4|4133.4|4150.07|4150.07|4132.97|4132.97|0
1672747200000|2023-01-03 12:00:00|4133.37|4133.37|4116.78|4116.78|4133.37|4133.37|4110.76|4110.76|0
1672750800000|2023-01-03 13:00:00|4116.18|4116.18|4128.51|4128.51|4128.93|4128.93|4110.55|4110.55|0
1672754400000|2023-01-03 14:00:00|4129.11|4129.11|4136.55|4136.55|4144.85|4144.85|4125.38|4125.38|0
1672758000000|2023-01-03 15:00:00|4136.25|4136.25|4160.78|4160.78|4161.48|4161.48|4134.58|4134.58|0
1672761600000|2023-01-03 16:00:00|4161.38|4161.38|4154.31|4154.31|4163.34|4163.34|4148.55|4148.55|0
1672819200000|2023-01-04 08:00:00|4178.08|4178.08|4176.6|4176.6|4184.75|4184.75|4168.91|4168.91|0
1672822800000|2023-01-04 09:00:00|4176.77|4176.77|4179.2|4179.2|4182.81|4182.81|4169.45|4169.45|0
1672826400000|2023-01-04 10:00:00|4179.38|4179.38|4191.44|4191.44|4200.04|4200.04|4178.99|4178.99|0
1672830000000|2023-01-04 11:00:00|4191.14|4191.14|4202.17|4202.17|4208.29|4208.29|4190.38|4190.38|0
1672833600000|2023-01-04 12:00:00|4202|4202|4194.69|4194.69|4205.86|4205.86|4194.44|4194.44|0
1672837200000|2023-01-04 13:00:00|4194.67|4194.67|4185.03|4185.03|4194.67|4194.67|4183.63|4183.63|0
1672840800000|2023-01-04 14:00:00|4185.07|4185.07|4175.48|4175.48|4189|4189|4172.35|4172.35|0
1672844400000|2023-01-04 15:00:00|4175.19|4175.19|4186.59|4186.59|4186.73|4186.73|4168.23|4168.23|0
1672848000000|2023-01-04 16:00:00|4187.23|4187.23|4184.43|4184.43|4189.32|4189.32|4182.03|4182.03|0
1672905600000|2023-01-05 08:00:00|4191.11|4191.11|4184.63|4184.63|4192.74|4192.74|4177.48|4177.48|0
1672909200000|2023-01-05 09:00:00|4184.8|4184.8|4182.44|4182.44|4187.33|4187.33|4175.34|4175.34|0
1672912800000|2023-01-05 10:00:00|4182.64|4182.64|4192.74|4192.74|4193.04|4193.04|4178.63|4178.63|0
1672916400000|2023-01-05 11:00:00|4193.04|4193.04|4193.87|4193.87|4196.55|4196.55|4188.25|4188.25|0
1672920000000|2023-01-05 12:00:00|4194.2|4194.2|4200.06|4200.06|4201.2|4201.2|4190.27|4190.27|0
1672923600000|2023-01-05 13:00:00|4200.09|4200.09|4204.63|4204.63|4207.29|4207.29|4191.17|4191.17|0
1672927200000|2023-01-05 14:00:00|4204.54|4204.54|4213.3|4213.3|4216.97|4216.97|4202.78|4202.78|0
1672930800000|2023-01-05 15:00:00|4213.33|4213.33|4203.68|4203.68|4216.63|4216.63|4194.79|4194.79|0
1672934400000|2023-01-05 16:00:00|4203.98|4203.98|4198.06|4198.06|4206.72|4206.72|4195.96|4195.96|0
1672992000000|2023-01-06 08:00:00|4194.31|4194.31|4197.8|4197.8|4205.7|4205.7|4193.35|4193.35|0
1672995600000|2023-01-06 09:00:00|4198.14|4198.14|4205.04|4205.04|4207.64|4207.64|4198.14|4198.14|0
1672999200000|2023-01-06 10:00:00|4204.74|4204.74|4206.78|4206.78|4213.52|4213.52|4202.64|4202.64|0
1673002800000|2023-01-06 11:00:00|4206.73|4206.73|4211.64|4211.64|4215.55|4215.55|4206.73|4206.73|0
1673006400000|2023-01-06 12:00:00|4211.47|4211.47|4210.83|4210.83|4213.23|4213.23|4207.5|4207.5|0
1673010000000|2023-01-06 13:00:00|4211.13|4211.13|4208.87|4208.87|4214.39|4214.39|4201.5|4201.5|0
1673013600000|2023-01-06 14:00:00|4209.05|4209.05|4210.59|4210.59|4218.67|4218.67|4204.39|4204.39|0
1673017200000|2023-01-06 15:00:00|4212.13|4212.13|4196.27|4196.27|4213.21|4213.21|4193.55|4193.55|0
1673020800000|2023-01-06 16:00:00|4196.87|4196.87|4205.56|4205.56|4206.21|4206.21|4196.87|4196.87|0
1673251200000|2023-01-09 08:00:00|4180.22|4180.22|4193.5|4193.5|4194.6|4194.6|4176.63|4176.63|0
1673254800000|2023-01-09 09:00:00|4194.1|4194.1|4196.5|4196.5|4202.38|4202.38|4192.54|4192.54|0
1673258400000|2023-01-09 10:00:00|4196.8|4196.8|4201.01|4201.01|4201.76|4201.76|4186.62|4186.62|0
1673262000000|2023-01-09 11:00:00|4200.67|4200.67|4199.03|4199.03|4204.67|4204.67|4196.39|4196.39|0
1673265600000|2023-01-09 12:00:00|4199|4199|4209.17|4209.17|4211.02|4211.02|4198.71|4198.71|0
1673269200000|2023-01-09 13:00:00|4209.09|4209.09|4203.08|4203.08|4209.48|4209.48|4201.87|4201.87|0
1673272800000|2023-01-09 14:00:00|4203.25|4203.25|4201.58|4201.58|4211.94|4211.94|4197.03|4197.03|0
1673276400000|2023-01-09 15:00:00|4201.49|4201.49|4211.62|4211.62|4213.55|4213.55|4198.5|4198.5|0
1673280000000|2023-01-09 16:00:00|4211.59|4211.59|4213.15|4213.15|4215.3|4215.3|4208.6|4208.6|0
1673337600000|2023-01-10 08:00:00|4205.84|4205.84|4211.13|4211.13|4213.44|4213.44|4198.24|4198.24|0
1673341200000|2023-01-10 09:00:00|4211.3|4211.3|4219.18|4219.18|4220.15|4220.15|4210.51|4210.51|0
1673344800000|2023-01-10 10:00:00|4218.84|4218.84|4223.88|4223.88|4223.88|4223.88|4216.56|4216.56|0
1673348400000|2023-01-10 11:00:00|4223.28|4223.28|4226.17|4226.17|4227.27|4227.27|4218.48|4218.48|0
1673352000000|2023-01-10 12:00:00|4226.22|4226.22|4228.01|4228.01|4235.2|4235.2|4226.21|4226.21|0
1673355600000|2023-01-10 13:00:00|4227.98|4227.98|4224.04|4224.04|4229.02|4229.02|4219.89|4219.89|0
1673359200000|2023-01-10 14:00:00|4224.01|4224.01|4216.82|4216.82|4226.07|4226.07|4215.61|4215.61|0
1673362800000|2023-01-10 15:00:00|4216.68|4216.68|4213.42|4213.42|4217.3|4217.3|4205.5|4205.5|0
1673366400000|2023-01-10 16:00:00|4213.72|4213.72|4209.38|4209.38|4214.28|4214.28|4206.06|4206.06|0
1673424000000|2023-01-11 08:00:00|4197.15|4197.15|4222.68|4222.68|4223.88|4223.88|4194.85|4194.85|0
1673427600000|2023-01-11 09:00:00|4222.65|4222.65|4233.56|4233.56|4233.56|4233.56|4221.39|4221.39|0
1673431200000|2023-01-11 10:00:00|4233.86|4233.86|4234.38|4234.38|4234.38|4234.38|4227.05|4227.05|0
1673434800000|2023-01-11 11:00:00|4234.55|4234.55|4241.35|4241.35|4243.16|4243.16|4233.27|4233.27|0
1673438400000|2023-01-11 12:00:00|4241.39|4241.39|4242.34|4242.34|4243.4|4243.4|4236.8|4236.8|0
1673442000000|2023-01-11 13:00:00|4242.94|4242.94|4244.61|4244.61|4249.34|4249.34|4242.33|4242.33|0
1673445600000|2023-01-11 14:00:00|4244.91|4244.91|4234.58|4234.58|4252.99|4252.99|4233.85|4233.85|0
1673449200000|2023-01-11 15:00:00|4234.28|4234.28|4219.14|4219.14|4234.43|4234.43|4218.79|4218.79|0
1673452800000|2023-01-11 16:00:00|4219.48|4219.48|4212.87|4212.87|4224.29|4224.29|4211.36|4211.36|0
1673510400000|2023-01-12 08:00:00|4224.55|4224.55|4220.86|4220.86|4229.18|4229.18|4213.22|4213.22|0
1673514000000|2023-01-12 09:00:00|4220.56|4220.56|4231.62|4231.62|4233.39|4233.39|4218.28|4218.28|0
1673517600000|2023-01-12 10:00:00|4231.59|4231.59|4221.65|4221.65|4231.64|4231.64|4219.11|4219.11|0
1673521200000|2023-01-12 11:00:00|4221.05|4221.05|4224.08|4224.08|4230.09|4230.09|4220.3|4220.3|0
1673524800000|2023-01-12 12:00:00|4224.05|4224.05|4224.19|4224.19|4230.31|4230.31|4222.86|4222.86|0
1673528400000|2023-01-12 13:00:00|4223.89|4223.89|4206.96|4206.96|4229.55|4229.55|4202.65|4202.65|0
1673532000000|2023-01-12 14:00:00|4206.66|4206.66|4219.53|4219.53|4220.11|4220.11|4194.24|4194.24|0
1673535600000|2023-01-12 15:00:00|4219.65|4219.65|4227.31|4227.31|4238.37|4238.37|4219.09|4219.09|0
1673539200000|2023-01-12 16:00:00|4227.14|4227.14|4225.44|4225.44|4228.5|4228.5|4221.25|4221.25|0
1673596800000|2023-01-13 08:00:00|4241.2|4241.2|4241.14|4241.14|4245.17|4245.17|4233.5|4233.5|0
1673600400000|2023-01-13 09:00:00|4241.08|4241.08|4242.43|4242.43|4245.31|4245.31|4236.61|4236.61|0
1673604000000|2023-01-13 10:00:00|4242.77|4242.77|4229.06|4229.06|4243.29|4243.29|4227.52|4227.52|0
1673607600000|2023-01-13 11:00:00|4228.96|4228.96|4236.91|4236.91|4237.72|4237.72|4227.46|4227.46|0
1673611200000|2023-01-13 12:00:00|4236.3|4236.3|4233.22|4233.22|4238.78|4238.78|4229.34|4229.34|0
1673614800000|2023-01-13 13:00:00|4232.54|4232.54|4239.22|4239.22|4242.2|4242.2|4231.56|4231.56|0
1673618400000|2023-01-13 14:00:00|4239.56|4239.56|4266.07|4266.07|4266.87|4266.87|4237.25|4237.25|0
1673622000000|2023-01-13 15:00:00|4266.37|4266.37|4257.67|4257.67|4272.53|4272.53|4255.71|4255.71|0
1673625600000|2023-01-13 16:00:00|4257.37|4257.37|4252.43|4252.43|4262.74|4262.74|4250.88|4250.88|0
1673856000000|2023-01-16 08:00:00|4256.82|4256.82|4272.55|4272.55|4272.55|4272.55|4256.22|4256.22|0
1673859600000|2023-01-16 09:00:00|4272.59|4272.59|4269.11|4269.11|4279.01|4279.01|4265.17|4265.17|0
1673863200000|2023-01-16 10:00:00|4268.88|4268.88|4271.92|4271.92|4274.77|4274.77|4264.94|4264.94|0
1673866800000|2023-01-16 11:00:00|4271.86|4271.86|4269.5|4269.5|4272.25|4272.25|4265.16|4265.16|0
1673870400000|2023-01-16 12:00:00|4269.59|4269.59|4263.51|4263.51|4272.08|4272.08|4263.33|4263.33|0
1673874000000|2023-01-16 13:00:00|4263.17|4263.17|4255.47|4255.47|4265.45|4265.45|4254.83|4254.83|0
1673877600000|2023-01-16 14:00:00|4255.44|4255.44|4257.48|4257.48|4259.09|4259.09|4252|4252|0
1673881200000|2023-01-16 15:00:00|4257.39|4257.39|4266.06|4266.06|4271.74|4271.74|4255.92|4255.92|0
1673884800000|2023-01-16 16:00:00|4266.4|4266.4|4270.33|4270.33|4271.99|4271.99|4263.72|4263.72|0
1673942400000|2023-01-17 08:00:00|4219.83|4219.83|4228|4228|4235.66|4235.66|4213.67|4213.67|0
1673946000000|2023-01-17 09:00:00|4227.4|4227.4|4236.27|4236.27|4237.24|4237.24|4220.05|4220.05|0
1673949600000|2023-01-17 10:00:00|4235.97|4235.97|4239.91|4239.91|4245.43|4245.43|4234.83|4234.83|0
1673953200000|2023-01-17 11:00:00|4240.26|4240.26|4223.78|4223.78|4240.48|4240.48|4222.63|4222.63|0
1673956800000|2023-01-17 12:00:00|4223.48|4223.48|4222.9|4222.9|4226.38|4226.38|4217.63|4217.63|0
1673960400000|2023-01-17 13:00:00|4222.6|4222.6|4223.17|4223.17|4226.26|4226.26|4218.63|4218.63|0
1673964000000|2023-01-17 14:00:00|4223.77|4223.77|4217.93|4217.93|4226.52|4226.52|4207.65|4207.65|0
1673967600000|2023-01-17 15:00:00|4217.63|4217.63|4218.08|4218.08|4232.79|4232.79|4213.79|4213.79|0
1673971200000|2023-01-17 16:00:00|4217.78|4217.78|4219.36|4219.36|4222.96|4222.96|4213.88|4213.88|0
1674028800000|2023-01-18 08:00:00|4226.42|4226.42|4217.86|4217.86|4226.97|4226.97|4216.83|4216.83|0
1674032400000|2023-01-18 09:00:00|4218.2|4218.2|4219.56|4219.56|4225.81|4225.81|4213.63|4213.63|0
1674036000000|2023-01-18 10:00:00|4219.59|4219.59|4216.99|4216.99|4223.34|4223.34|4216.26|4216.26|0
1674039600000|2023-01-18 11:00:00|4216.93|4216.93|4195.97|4195.97|4218.93|4218.93|4195.73|4195.73|0
1674043200000|2023-01-18 12:00:00|4195.95|4195.95|4193.41|4193.41|4198.26|4198.26|4193.14|4193.14|0
1674046800000|2023-01-18 13:00:00|4193.47|4193.47|4190.1|4190.1|4197.36|4197.36|4185.08|4185.08|0
1674050400000|2023-01-18 14:00:00|4190.14|4190.14|4170.34|4170.34|4192.64|4192.64|4168.15|4168.15|0
1674054000000|2023-01-18 15:00:00|4170.64|4170.64|4163.96|4163.96|4172.64|4172.64|4157.58|4157.58|0
1674057600000|2023-01-18 16:00:00|4163.99|4163.99|4156.12|4156.12|4166.3|4166.3|4154.1|4154.1|0
1674115200000|2023-01-19 08:00:00|4163.22|4163.22|4175.63|4175.63|4179.76|4179.76|4162.62|4162.62|0
1674118800000|2023-01-19 09:00:00|4175.45|4175.45|4179.76|4179.76|4179.94|4179.94|4167.36|4167.36|0
1674122400000|2023-01-19 10:00:00|4179.94|4179.94|4178.79|4178.79|4189.68|4189.68|4175.72|4175.72|0
1674126000000|2023-01-19 11:00:00|4178.75|4178.75|4163.89|4163.89|4182.36|4182.36|4158.67|4158.67|0
1674129600000|2023-01-19 12:00:00|4162.57|4162.57|4137.35|4137.35|4165.59|4165.59|4133.07|4133.07|0
1674133200000|2023-01-19 13:00:00|4137.65|4137.65|4134.75|4134.75|4142.52|4142.52|4126.25|4126.25|0
1674136800000|2023-01-19 14:00:00|4134.89|4134.89|4123.7|4123.7|4138.74|4138.74|4119.2|4119.2|0
1674140400000|2023-01-19 15:00:00|4123.4|4123.4|4140.01|4140.01|4140.74|4140.74|4120.15|4120.15|0
1674144000000|2023-01-19 16:00:00|4139.71|4139.71|4148.13|4148.13|4154.1|4154.1|4139.71|4139.71|0
1674201600000|2023-01-20 08:00:00|4128.95|4128.95|4140.19|4140.19|4143.46|4143.46|4127.42|4127.42|0
1674205200000|2023-01-20 09:00:00|4140.14|4140.14|4158.32|4158.32|4158.41|4158.41|4137.2|4137.2|0
1674208800000|2023-01-20 10:00:00|4158.46|4158.46|4146.04|4146.04|4170.86|4170.86|4145.44|4145.44|0
1674212400000|2023-01-20 11:00:00|4144.67|4144.67|4134.15|4134.15|4146.76|4146.76|4133.51|4133.51|0
1674216000000|2023-01-20 12:00:00|4133.56|4133.56|4140.15|4140.15|4142.27|4142.27|4130.49|4130.49|0
1674219600000|2023-01-20 13:00:00|4140.23|4140.23|4136.99|4136.99|4140.23|4140.23|4133.8|4133.8|0
1674223200000|2023-01-20 14:00:00|4136.69|4136.69|4139.61|4139.61|4145.52|4145.52|4135.47|4135.47|0
1674226800000|2023-01-20 15:00:00|4139.47|4139.47|4143.62|4143.62|4148.97|4148.97|4137.66|4137.66|0
1674230400000|2023-01-20 16:00:00|4143.32|4143.32|4146.87|4146.87|4147.2|4147.2|4141.7|4141.7|0
1674460800000|2023-01-23 08:00:00|4168.42|4168.42|4159.13|4159.13|4173.39|4173.39|4155.86|4155.86|0
1674464400000|2023-01-23 09:00:00|4159.05|4159.05|4155.87|4155.87|4162.08|4162.08|4153.85|4153.85|0
1674468000000|2023-01-23 10:00:00|4156.17|4156.17|4158.18|4158.18|4163.65|4163.65|4155.2|4155.2|0
1674471600000|2023-01-23 11:00:00|4157.88|4157.88|4166.25|4166.25|4167.37|4167.37|4156.72|4156.72|0
1674475200000|2023-01-23 12:00:00|4165.95|4165.95|4163.53|4163.53|4167.66|4167.66|4158.9|4158.9|0
1674478800000|2023-01-23 13:00:00|4163.36|4163.36|4158.82|4158.82|4166.38|4166.38|4157.8|4157.8|0
1674482400000|2023-01-23 14:00:00|4158.14|4158.14|4167.82|4167.82|4169.33|4169.33|4154.27|4154.27|0
1674486000000|2023-01-23 15:00:00|4166.88|4166.88|4161.56|4161.56|4170.01|4170.01|4158.42|4158.42|0
1674489600000|2023-01-23 16:00:00|4161.59|4161.59|4162.54|4162.54|4168.07|4168.07|4160.06|4160.06|0
1674547200000|2023-01-24 08:00:00|4142.15|4142.15|4142.54|4142.54|4145.72|4145.72|4130.77|4130.77|0
1674550800000|2023-01-24 09:00:00|4142.37|4142.37|4147.96|4147.96|4153.42|4153.42|4133.74|4133.74|0
1674554400000|2023-01-24 10:00:00|4147.89|4147.89|4145.84|4145.84|4149.62|4149.62|4143.06|4143.06|0
1674558000000|2023-01-24 11:00:00|4145.24|4145.24|4144.78|4144.78|4145.99|4145.99|4137.34|4137.34|0
1674561600000|2023-01-24 12:00:00|4144.75|4144.75|4148.48|4148.48|4151.66|4151.66|4140.78|4140.78|0
1674565200000|2023-01-24 13:00:00|4148.52|4148.52|4142.22|4142.22|4149.56|4149.56|4139.99|4139.99|0
1674568800000|2023-01-24 14:00:00|4141.92|4141.92|4132.43|4132.43|4147.54|4147.54|4132.43|4132.43|0
1674572400000|2023-01-24 15:00:00|4132.26|4132.26|4141.22|4141.22|4142.09|4142.09|4131.94|4131.94|0
1674576000000|2023-01-24 16:00:00|4141.18|4141.18|4137.21|4137.21|4143.25|4143.25|4134.72|4134.72|0
1674633600000|2023-01-25 08:00:00|4132.21|4132.21|4132.25|4132.25|4139.38|4139.38|4129.15|4129.15|0
1674637200000|2023-01-25 09:00:00|4132.55|4132.55|4117.17|4117.17|4135.52|4135.52|4115.8|4115.8|0
1674640800000|2023-01-25 10:00:00|4117|4117|4105.89|4105.89|4120.7|4120.7|4104.33|4104.33|0
1674644400000|2023-01-25 11:00:00|4106.19|4106.19|4115.29|4115.29|4119.86|4119.86|4105.63|4105.63|0
1674648000000|2023-01-25 12:00:00|4115.39|4115.39|4097.96|4097.96|4115.44|4115.44|4097.96|4097.96|0
1674651600000|2023-01-25 13:00:00|4098.56|4098.56|4091.77|4091.77|4104.99|4104.99|4090.99|4090.99|0
1674655200000|2023-01-25 14:00:00|4091.94|4091.94|4089.82|4089.82|4101.56|4101.56|4087.47|4087.47|0
1674658800000|2023-01-25 15:00:00|4089.78|4089.78|4089.15|4089.15|4099.17|4099.17|4083.13|4083.13|0
1674662400000|2023-01-25 16:00:00|4089.1|4089.1|4090.81|4090.81|4094.01|4094.01|4087.13|4087.13|0
1674720000000|2023-01-26 08:00:00|4104.7|4104.7|4100.91|4100.91|4109.16|4109.16|4100.29|4100.29|0
1674723600000|2023-01-26 09:00:00|4101.21|4101.21|4093.02|4093.02|4102.15|4102.15|4088.91|4088.91|0
1674727200000|2023-01-26 10:00:00|4092.72|4092.72|4086.79|4086.79|4093.31|4093.31|4085.7|4085.7|0
1674730800000|2023-01-26 11:00:00|4087.09|4087.09|4086.02|4086.02|4091.76|4091.76|4083.26|4083.26|0
1674734400000|2023-01-26 12:00:00|4085.72|4085.72|4088.91|4088.91|4093.17|4093.17|4083.89|4083.89|0
1674738000000|2023-01-26 13:00:00|4089.51|4089.51|4088.95|4088.95|4092.15|4092.15|4084.16|4084.16|0
1674741600000|2023-01-26 14:00:00|4088.93|4088.93|4076.39|4076.39|4091.54|4091.54|4073.31|4073.31|0
1674745200000|2023-01-26 15:00:00|4076.73|4076.73|4069.06|4069.06|4077.89|4077.89|4066.94|4066.94|0
1674748800000|2023-01-26 16:00:00|4068.72|4068.72|4076.5|4076.5|4081.18|4081.18|4067.06|4067.06|0
1674806400000|2023-01-27 08:00:00|4090.47|4090.47|4089.04|4089.04|4098.31|4098.31|4089|4089|0
1674810000000|2023-01-27 09:00:00|4088.98|4088.98|4089.66|4089.66|4090.79|4090.79|4084.56|4084.56|0
1674813600000|2023-01-27 10:00:00|4089.61|4089.61|4082.96|4082.96|4090.94|4090.94|4082.62|4082.62|0
1674817200000|2023-01-27 11:00:00|4082.85|4082.85|4074.23|4074.23|4084.33|4084.33|4073.99|4073.99|0
1674820800000|2023-01-27 12:00:00|4074.53|4074.53|4070.41|4070.41|4076.73|4076.73|4068.83|4068.83|0
1674824400000|2023-01-27 13:00:00|4070.11|4070.11|4072.06|4072.06|4077.93|4077.93|4069.81|4069.81|0
1674828000000|2023-01-27 14:00:00|4072.18|4072.18|4069.83|4069.83|4079.8|4079.8|4065.76|4065.76|0
1674831600000|2023-01-27 15:00:00|4069.88|4069.88|4059.27|4059.27|4070.28|4070.28|4058.03|4058.03|0
1674835200000|2023-01-27 16:00:00|4059.22|4059.22|4063.59|4063.59|4066.15|4066.15|4056.52|4056.52|0
1675065600000|2023-01-30 08:00:00|4086.79|4086.79|4090.71|4090.71|4095.22|4095.22|4075.12|4075.12|0
1675069200000|2023-01-30 09:00:00|4090.88|4090.88|4089.26|4089.26|4097.2|4097.2|4084.62|4084.62|0
1675072800000|2023-01-30 10:00:00|4088.96|4088.96|4096.71|4096.71|4096.71|4096.71|4084.24|4084.24|0
1675076400000|2023-01-30 11:00:00|4096.41|4096.41|4096.13|4096.13|4096.41|4096.41|4086.82|4086.82|0
1675080000000|2023-01-30 12:00:00|4096.27|4096.27|4099.38|4099.38|4103.89|4103.89|4096.27|4096.27|0
1675083600000|2023-01-30 13:00:00|4099.34|4099.34|4110.86|4110.86|4111.01|4111.01|4098.29|4098.29|0
1675087200000|2023-01-30 14:00:00|4111.16|4111.16|4129.12|4129.12|4129.12|4129.12|4111.16|4111.16|0
1675090800000|2023-01-30 15:00:00|4128.78|4128.78|4121.77|4121.77|4131.03|4131.03|4121.03|4121.03|0
1675094400000|2023-01-30 16:00:00|4121.46|4121.46|4127.49|4127.49|4129.27|4129.27|4121.46|4121.46|0
1675152000000|2023-01-31 08:00:00|4128.59|4128.59|4113.77|4113.77|4130.38|4130.38|4111.89|4111.89|0
1675155600000|2023-01-31 09:00:00|4113.82|4113.82|4123.03|4123.03|4125.18|4125.18|4113.73|4113.73|0
1675159200000|2023-01-31 10:00:00|4122.73|4122.73|4115.89|4115.89|4122.92|4122.92|4111.57|4111.57|0
1675162800000|2023-01-31 11:00:00|4116.02|4116.02|4113.64|4113.64|4117.52|4117.52|4107.53|4107.53|0
1675166400000|2023-01-31 12:00:00|4114.24|4114.24|4124.04|4124.04|4125.08|4125.08|4114.24|4114.24|0
1675170000000|2023-01-31 13:00:00|4124.21|4124.21|4135.26|4135.26|4145.1|4145.1|4123.91|4123.91|0
1675173600000|2023-01-31 14:00:00|4135.86|4135.86|4148.05|4148.05|4153.78|4153.78|4135.86|4135.86|0
1675177200000|2023-01-31 15:00:00|4148.39|4148.39|4156.49|4156.49|4159.66|4159.66|4147.82|4147.82|0
1675180800000|2023-01-31 16:00:00|4156.19|4156.19|4161.05|4161.05|4161.05|4161.05|4154.73|4154.73|0
1675238400000|2023-02-01 08:00:00|4157.09|4157.09|4159.61|4159.61|4164.76|4164.76|4154.4|4154.4|0
1675242000000|2023-02-01 09:00:00|4157.51|4157.51|4154.05|4154.05|4160.6|4160.6|4153.71|4153.71|0
1675245600000|2023-02-01 10:00:00|4154.11|4154.11|4143.55|4143.55|4154.75|4154.75|4143.12|4143.12|0
1675249200000|2023-02-01 11:00:00|4143.25|4143.25|4141.68|4141.68|4147.1|4147.1|4138.11|4138.11|0
1675252800000|2023-02-01 12:00:00|4142.58|4142.58|4144.1|4144.1|4146.87|4146.87|4139.99|4139.99|0
1675256400000|2023-02-01 13:00:00|4143.76|4143.76|4139.08|4139.08|4146.21|4146.21|4139.08|4139.08|0
1675260000000|2023-02-01 14:00:00|4139.38|4139.38|4144.17|4144.17|4148.62|4148.62|4139.38|4139.38|0
1675263600000|2023-02-01 15:00:00|4144.23|4144.23|4136|4136|4146.37|4146.37|4129.33|4129.33|0
1675267200000|2023-02-01 16:00:00|4135.4|4135.4|4149.22|4149.22|4149.76|4149.76|4135.4|4135.4|0
1675324800000|2023-02-02 08:00:00|4159.46|4159.46|4165.79|4165.79|4178.68|4178.68|4158.46|4158.46|0
1675328400000|2023-02-02 09:00:00|4165.49|4165.49|4158.66|4158.66|4166.2|4166.2|4143.09|4143.09|0
1675332000000|2023-02-02 10:00:00|4158.36|4158.36|4149.14|4149.14|4160.11|4160.11|4145.58|4145.58|0
1675335600000|2023-02-02 11:00:00|4149.06|4149.06|4127.66|4127.66|4150.47|4150.47|4127.35|4127.35|0
1675339200000|2023-02-02 12:00:00|4127.23|4127.23|4126.02|4126.02|4138.18|4138.18|4118.72|4118.72|0
1675342800000|2023-02-02 13:00:00|4125.93|4125.93|4133.12|4133.12|4135.78|4135.78|4124.9|4124.9|0
1675346400000|2023-02-02 14:00:00|4132.82|4132.82|4125.09|4125.09|4133.59|4133.59|4114.42|4114.42|0
1675350000000|2023-02-02 15:00:00|4125.43|4125.43|4132.27|4132.27|4135.75|4135.75|4122.11|4122.11|0
1675353600000|2023-02-02 16:00:00|4132.57|4132.57|4143.57|4143.57|4144.73|4144.73|4130.52|4130.52|0
1675411200000|2023-02-03 08:00:00|4147.99|4147.99|4166.14|4166.14|4168.35|4168.35|4147.99|4147.99|0
1675414800000|2023-02-03 09:00:00|4165.84|4165.84|4159.98|4159.98|4169.02|4169.02|4159.68|4159.68|0
1675418400000|2023-02-03 10:00:00|4160.59|4160.59|4164.02|4164.02|4166.21|4166.21|4159.33|4159.33|0
1675422000000|2023-02-03 11:00:00|4165.22|4165.22|4166.99|4166.99|4170.32|4170.32|4159.72|4159.72|0
1675425600000|2023-02-03 12:00:00|4167.29|4167.29|4176.36|4176.36|4178.03|4178.03|4164.26|4164.26|0
1675429200000|2023-02-03 13:00:00|4176.4|4176.4|4184|4184|4190.74|4190.74|4175.55|4175.55|0
1675432800000|2023-02-03 14:00:00|4183.92|4183.92|4196.64|4196.64|4202.33|4202.33|4182.68|4182.68|0
1675436400000|2023-02-03 15:00:00|4196.54|4196.54|4203.86|4203.86|4211.4|4211.4|4189.5|4189.5|0
1675440000000|2023-02-03 16:00:00|4204.16|4204.16|4205.16|4205.16|4208.29|4208.29|4203.72|4203.72|0
1675670400000|2023-02-06 08:00:00|4185.09|4185.09|4199.06|4199.06|4203.26|4203.26|4184|4184|0
1675674000000|2023-02-06 09:00:00|4199.02|4199.02|4209.9|4209.9|4210.72|4210.72|4193.41|4193.41|0
1675677600000|2023-02-06 10:00:00|4209.95|4209.95|4204.78|4204.78|4219.02|4219.02|4201.56|4201.56|0
1675681200000|2023-02-06 11:00:00|4204.89|4204.89|4199.01|4199.01|4205.07|4205.07|4197.44|4197.44|0
1675684800000|2023-02-06 12:00:00|4199.04|4199.04|4203.48|4203.48|4204.05|4204.05|4197.51|4197.51|0
1675688400000|2023-02-06 13:00:00|4203.4|4203.4|4199.69|4199.69|4203.79|4203.79|4198.96|4198.96|0
1675692000000|2023-02-06 14:00:00|4199.52|4199.52|4197.45|4197.45|4204.18|4204.18|4194.77|4194.77|0
1675695600000|2023-02-06 15:00:00|4197.11|4197.11|4200.77|4200.77|4202.7|4202.7|4184.75|4184.75|0
1675699200000|2023-02-06 16:00:00|4200.74|4200.74|4200.25|4200.25|4201.59|4201.59|4197.39|4197.39|0
1675756800000|2023-02-07 08:00:00|4177.32|4177.32|4186.23|4186.23|4189.02|4189.02|4177.32|4177.32|0
1675760400000|2023-02-07 09:00:00|4185.91|4185.91|4180.09|4180.09|4187.51|4187.51|4176.91|4176.91|0
1675764000000|2023-02-07 10:00:00|4180.43|4180.43|4176.96|4176.96|4182.08|4182.08|4175.83|4175.83|0
1675767600000|2023-02-07 11:00:00|4177.31|4177.31|4165.41|4165.41|4180.57|4180.57|4163.41|4163.41|0
1675771200000|2023-02-07 12:00:00|4165.02|4165.02|4179.27|4179.27|4180.61|4180.61|4164.97|4164.97|0
1675774800000|2023-02-07 13:00:00|4179.22|4179.22|4168.22|4168.22|4182.29|4182.29|4166.24|4166.24|0
1675778400000|2023-02-07 14:00:00|4167.88|4167.88|4151.47|4151.47|4168.57|4168.57|4146.41|4146.41|0
1675782000000|2023-02-07 15:00:00|4151.3|4151.3|4148.36|4148.36|4155.99|4155.99|4143.96|4143.96|0
1675785600000|2023-02-07 16:00:00|4148.06|4148.06|4150.11|4150.11|4152.45|4152.45|4145.84|4145.84|0
1675843200000|2023-02-08 08:00:00|4154.21|4154.21|4147.37|4147.37|4157.17|4157.17|4142.76|4142.76|0
1675846800000|2023-02-08 09:00:00|4147.67|4147.67|4146.79|4146.79|4151.41|4151.41|4143.47|4143.47|0
1675850400000|2023-02-08 10:00:00|4146.62|4146.62|4155.67|4155.67|4156.38|4156.38|4144.32|4144.32|0
1675854000000|2023-02-08 11:00:00|4155.97|4155.97|4163.83|4163.83|4169.3|4169.3|4154.43|4154.43|0
1675857600000|2023-02-08 12:00:00|4163.52|4163.52|4162.49|4162.49|4166.42|4166.42|4158.83|4158.83|0
1675861200000|2023-02-08 13:00:00|4162.79|4162.79|4152.72|4152.72|4162.79|4162.79|4150.93|4150.93|0
1675864800000|2023-02-08 14:00:00|4152.42|4152.42|4156.76|4156.76|4159.87|4159.87|4150.06|4150.06|0
1675868400000|2023-02-08 15:00:00|4156.68|4156.68|4146.15|4146.15|4159.78|4159.78|4143.9|4143.9|0
1675872000000|2023-02-08 16:00:00|4145.85|4145.85|4144.93|4144.93|4149.39|4149.39|4142.73|4142.73|0
1675929600000|2023-02-09 08:00:00|4156.45|4156.45|4145.87|4145.87|4162.14|4162.14|4141.49|4141.49|0
1675933200000|2023-02-09 09:00:00|4145.27|4145.27|4161.73|4161.73|4165.67|4165.67|4140.5|4140.5|0
1675936800000|2023-02-09 10:00:00|4161.13|4161.13|4158.84|4158.84|4162.63|4162.63|4155.61|4155.61|0
1675940400000|2023-02-09 11:00:00|4159.74|4159.74|4152.43|4152.43|4159.91|4159.91|4147.49|4147.49|0
1675944000000|2023-02-09 12:00:00|4153.1|4153.1|4161.26|4161.26|4164.1|4164.1|4147.38|4147.38|0
1675947600000|2023-02-09 13:00:00|4161.08|4161.08|4149.49|4149.49|4165.53|4165.53|4146.25|4146.25|0
1675951200000|2023-02-09 14:00:00|4149.79|4149.79|4149.77|4149.77|4160.02|4160.02|4148.99|4148.99|0
1675954800000|2023-02-09 15:00:00|4149.17|4149.17|4149.99|4149.99|4150.74|4150.74|4139.71|4139.71|0
1675958400000|2023-02-09 16:00:00|4149.79|4149.79|4146.25|4146.25|4152|4152|4144.13|4144.13|0
1676016000000|2023-02-10 08:00:00|4157.33|4157.33|4140.63|4140.63|4158.1|4158.1|4139.33|4139.33|0
1676019600000|2023-02-10 09:00:00|4141.23|4141.23|4128.4|4128.4|4143.32|4143.32|4127.32|4127.32|0
1676023200000|2023-02-10 10:00:00|4128.7|4128.7|4127.69|4127.69|4133.75|4133.75|4119.29|4119.29|0
1676026800000|2023-02-10 11:00:00|4127.61|4127.61|4113.16|4113.16|4127.68|4127.68|4111.33|4111.33|0
1676030400000|2023-02-10 12:00:00|4112.99|4112.99|4111.5|4111.5|4116.85|4116.85|4109|4109|0
1676034000000|2023-02-10 13:00:00|4111.8|4111.8|4121.98|4121.98|4123.17|4123.17|4111.38|4111.38|0
1676037600000|2023-02-10 14:00:00|4121.92|4121.92|4120.91|4120.91|4127.02|4127.02|4115.74|4115.74|0
1676041200000|2023-02-10 15:00:00|4120.61|4120.61|4124.82|4124.82|4132.64|4132.64|4120.61|4120.61|0
1676044800000|2023-02-10 16:00:00|4124.99|4124.99|4129.54|4129.54|4130.84|4130.84|4123.11|4123.11|0
1676275200000|2023-02-13 08:00:00|4151.07|4151.07|4155.65|4155.65|4156.75|4156.75|4146.67|4146.67|0
1676278800000|2023-02-13 09:00:00|4155.99|4155.99|4187.55|4187.55|4188.59|4188.59|4153.94|4153.94|0
1676282400000|2023-02-13 10:00:00|4187.5|4187.5|4184.66|4184.66|4188.17|4188.17|4176.98|4176.98|0
1676286000000|2023-02-13 11:00:00|4184.05|4184.05|4184.85|4184.85|4195.37|4195.37|4180.94|4180.94|0
1676289600000|2023-02-13 12:00:00|4184.88|4184.88|4189.85|4189.85|4189.85|4189.85|4182.49|4182.49|0
1676293200000|2023-02-13 13:00:00|4190.15|4190.15|4192.58|4192.58|4197.13|4197.13|4187.19|4187.19|0
1676296800000|2023-02-13 14:00:00|4191.57|4191.57|4197.13|4197.13|4198.35|4198.35|4188.68|4188.68|0
1676300400000|2023-02-13 15:00:00|4197.17|4197.17|4222.07|4222.07|4222.23|4222.23|4197.12|4197.12|0
1676304000000|2023-02-13 16:00:00|4222.16|4222.16|4230.92|4230.92|4232.03|4232.03|4221.28|4221.28|0
1676361600000|2023-02-14 08:00:00|4252.97|4252.97|4247.24|4247.24|4254.95|4254.95|4234.86|4234.86|0
1676365200000|2023-02-14 09:00:00|4246.94|4246.94|4257.03|4257.03|4257.08|4257.08|4244.34|4244.34|0
1676368800000|2023-02-14 10:00:00|4257.21|4257.21|4252.47|4252.47|4259.89|4259.89|4251.78|4251.78|0
1676372400000|2023-02-14 11:00:00|4252.17|4252.17|4253.19|4253.19|4255.16|4255.16|4248.95|4248.95|0
1676376000000|2023-02-14 12:00:00|4252.29|4252.29|4252.28|4252.28|4254.24|4254.24|4246.59|4246.59|0
1676379600000|2023-02-14 13:00:00|4252.59|4252.59|4253.87|4253.87|4264.32|4264.32|4250.74|4250.74|0
1676383200000|2023-02-14 14:00:00|4253.82|4253.82|4253.81|4253.81|4261.8|4261.8|4250.84|4250.84|0
1676386800000|2023-02-14 15:00:00|4254.41|4254.41|4232.43|4232.43|4255.35|4255.35|4228.17|4228.17|0
1676390400000|2023-02-14 16:00:00|4231.82|4231.82|4235.44|4235.44|4239.4|4239.4|4231.47|4231.47|0
1676448000000|2023-02-15 08:00:00|4225.94|4225.94|4234.64|4234.64|4236.82|4236.82|4222.84|4222.84|0
1676451600000|2023-02-15 09:00:00|4234.94|4234.94|4230.71|4230.71|4239.56|4239.56|4225.44|4225.44|0
1676455200000|2023-02-15 10:00:00|4230.37|4230.37|4235.41|4235.41|4236.18|4236.18|4225.11|4225.11|0
1676458800000|2023-02-15 11:00:00|4235.43|4235.43|4242.23|4242.23|4244.01|4244.01|4233.02|4233.02|0
1676462400000|2023-02-15 12:00:00|4242.41|4242.41|4243.73|4243.73|4246.28|4246.28|4236.3|4236.3|0
1676466000000|2023-02-15 13:00:00|4244.03|4244.03|4239.78|4239.78|4246.88|4246.88|4237.44|4237.44|0
1676469600000|2023-02-15 14:00:00|4239.45|4239.45|4245.08|4245.08|4248.35|4248.35|4237.3|4237.3|0
1676473200000|2023-02-15 15:00:00|4244.78|4244.78|4244.9|4244.9|4248.72|4248.72|4233.21|4233.21|0
1676476800000|2023-02-15 16:00:00|4244.73|4244.73|4244.19|4244.19|4246.53|4246.53|4241.12|4241.12|0
1676534400000|2023-02-16 08:00:00|4261.07|4261.07|4257.28|4257.28|4263.26|4263.26|4242.24|4242.24|0
1676538000000|2023-02-16 09:00:00|4257.46|4257.46|4248.75|4248.75|4262|4262|4246.86|4246.86|0
1676541600000|2023-02-16 10:00:00|4248.98|4248.98|4241.14|4241.14|4253.3|4253.3|4240.04|4240.04|0
1676545200000|2023-02-16 11:00:00|4241.74|4241.74|4233.51|4233.51|4242.27|4242.27|4229.38|4229.38|0
1676548800000|2023-02-16 12:00:00|4232.83|4232.83|4232.45|4232.45|4234.89|4234.89|4228.74|4228.74|0
1676552400000|2023-02-16 13:00:00|4232.15|4232.15|4219.36|4219.36|4232.15|4232.15|4216.07|4216.07|0
1676556000000|2023-02-16 14:00:00|4219.06|4219.06|4206.02|4206.02|4219.15|4219.15|4203.67|4203.67|0
1676559600000|2023-02-16 15:00:00|4205.79|4205.79|4212.92|4212.92|4219.8|4219.8|4203|4203|0
1676563200000|2023-02-16 16:00:00|4213.22|4213.22|4216.99|4216.99|4221.05|4221.05|4212.84|4212.84|0
1676620800000|2023-02-17 08:00:00|4208.53|4208.53|4213.94|4213.94|4215.09|4215.09|4207.54|4207.54|0
1676624400000|2023-02-17 09:00:00|4213.64|4213.64|4219.44|4219.44|4222.3|4222.3|4212.23|4212.23|0
1676628000000|2023-02-17 10:00:00|4219.29|4219.29|4221.47|4221.47|4227.38|4227.38|4217.55|4217.55|0
1676631600000|2023-02-17 11:00:00|4221.17|4221.17|4219.78|4219.78|4222.55|4222.55|4214.82|4214.82|0
1676635200000|2023-02-17 12:00:00|4220.08|4220.08|4227.33|4227.33|4227.33|4227.33|4217.43|4217.43|0
1676638800000|2023-02-17 13:00:00|4227.03|4227.03|4224.77|4224.77|4230.64|4230.64|4221.56|4221.56|0
1676642400000|2023-02-17 14:00:00|4224.17|4224.17|4235.17|4235.17|4238|4238|4222.5|4222.5|0
1676646000000|2023-02-17 15:00:00|4234.87|4234.87|4230.35|4230.35|4240.92|4240.92|4228.69|4228.69|0
1676649600000|2023-02-17 16:00:00|4230.31|4230.31|4227.67|4227.67|4233.81|4233.81|4225.73|4225.73|0
1676880000000|2023-02-20 08:00:00|4203.78|4203.78|4204.19|4204.19|4214.54|4214.54|4201.86|4201.86|0
1676883600000|2023-02-20 09:00:00|4205.69|4205.69|4199.01|4199.01|4207.8|4207.8|4194|4194|0
1676887200000|2023-02-20 10:00:00|4198.71|4198.71|4203.55|4203.55|4208.43|4208.43|4196.75|4196.75|0
1676890800000|2023-02-20 11:00:00|4202.95|4202.95|4204.32|4204.32|4206.99|4206.99|4202.55|4202.55|0
1676894400000|2023-02-20 12:00:00|4203.31|4203.31|4199.4|4199.4|4205.3|4205.3|4197.56|4197.56|0
1676898000000|2023-02-20 13:00:00|4199.44|4199.44|4205.65|4205.65|4208.2|4208.2|4197.85|4197.85|0
1676901600000|2023-02-20 14:00:00|4205.47|4205.47|4204.86|4204.86|4211.16|4211.16|4202.71|4202.71|0
1676905200000|2023-02-20 15:00:00|4204.56|4204.56|4201.27|4201.27|4208.35|4208.35|4199.54|4199.54|0
1676908800000|2023-02-20 16:00:00|4201.35|4201.35|4200.75|4200.75|4203.38|4203.38|4199.34|4199.34|0
1676966400000|2023-02-21 08:00:00|4203.05|4203.05|4207.55|4207.55|4214.34|4214.34|4201.02|4201.02|0
1676970000000|2023-02-21 09:00:00|4207.25|4207.25|4214.16|4214.16|4229.36|4229.36|4203.62|4203.62|0
1676973600000|2023-02-21 10:00:00|4213.26|4213.26|4209.42|4209.42|4217.28|4217.28|4205.49|4205.49|0
1676977200000|2023-02-21 11:00:00|4209.08|4209.08|4204.28|4204.28|4209.08|4209.08|4199.94|4199.94|0
1676980800000|2023-02-21 12:00:00|4203.98|4203.98|4204|4204|4207.74|4207.74|4199.55|4199.55|0
1676984400000|2023-02-21 13:00:00|4204.09|4204.09|4207.84|4207.84|4209.12|4209.12|4199.82|4199.82|0
1676988000000|2023-02-21 14:00:00|4207.54|4207.54|4208.64|4208.64|4213.93|4213.93|4203.41|4203.41|0
1676991600000|2023-02-21 15:00:00|4208.98|4208.98|4216.52|4216.52|4222.08|4222.08|4208.89|4208.89|0
1676995200000|2023-02-21 16:00:00|4216.82|4216.82|4218.24|4218.24|4224.68|4224.68|4216.82|4216.82|0
1677052800000|2023-02-22 08:00:00|4225.06|4225.06|4213.29|4213.29|4230.31|4230.31|4210.96|4210.96|0
1677056400000|2023-02-22 09:00:00|4212.69|4212.69|4225.5|4225.5|4227.93|4227.93|4209.69|4209.69|0
1677060000000|2023-02-22 10:00:00|4225.54|4225.54|4208.14|4208.14|4226.45|4226.45|4207.89|4207.89|0
1677063600000|2023-02-22 11:00:00|4208.44|4208.44|4215.08|4215.08|4218.15|4218.15|4208.44|4208.44|0
1677067200000|2023-02-22 12:00:00|4216.1|4216.1|4231.52|4231.52|4231.89|4231.89|4215.08|4215.08|0
1677070800000|2023-02-22 13:00:00|4231.54|4231.54|4241.09|4241.09|4243.97|4243.97|4231.24|4231.24|0
1677074400000|2023-02-22 14:00:00|4241.82|4241.82|4243.75|4243.75|4245.64|4245.64|4237.26|4237.26|0
1677078000000|2023-02-22 15:00:00|4243.67|4243.67|4248.03|4248.03|4250.46|4250.46|4239.54|4239.54|0
1677081600000|2023-02-22 16:00:00|4247.73|4247.73|4250.7|4250.7|4255.76|4255.76|4247.35|4247.35|0
1677139200000|2023-02-23 08:00:00|4225.4|4225.4|4218.1|4218.1|4232.02|4232.02|4214.13|4214.13|0
1677142800000|2023-02-23 09:00:00|4218.06|4218.06|4212.84|4212.84|4220.86|4220.86|4209.68|4209.68|0
1677146400000|2023-02-23 10:00:00|4212.76|4212.76|4214.63|4214.63|4217.88|4217.88|4212.73|4212.73|0
1677150000000|2023-02-23 11:00:00|4214.8|4214.8|4217.11|4217.11|4218.32|4218.32|4210.52|4210.52|0
1677153600000|2023-02-23 12:00:00|4216.81|4216.81|4213.47|4213.47|4218.43|4218.43|4210.97|4210.97|0
1677157200000|2023-02-23 13:00:00|4213.49|4213.49|4210.72|4210.72|4215.57|4215.57|4209.71|4209.71|0
1677160800000|2023-02-23 14:00:00|4210.55|4210.55|4213.05|4213.05|4215.12|4215.12|4205.21|4205.21|0
1677164400000|2023-02-23 15:00:00|4213.35|4213.35|4211.75|4211.75|4216.36|4216.36|4205.24|4205.24|0
1677168000000|2023-02-23 16:00:00|4211.61|4211.61|4203.54|4203.54|4212.4|4212.4|4201.93|4201.93|0
1677225600000|2023-02-24 08:00:00|4213.87|4213.87|4203.83|4203.83|4214.81|4214.81|4201.77|4201.77|0
1677229200000|2023-02-24 09:00:00|4203.53|4203.53|4205.17|4205.17|4209.09|4209.09|4200.83|4200.83|0
1677232800000|2023-02-24 10:00:00|4205.34|4205.34|4206.52|4206.52|4207.76|4207.76|4201.09|4201.09|0
1677236400000|2023-02-24 11:00:00|4206.48|4206.48|4206.95|4206.95|4209.65|4209.65|4203.15|4203.15|0
1677240000000|2023-02-24 12:00:00|4206.65|4206.65|4202.46|4202.46|4208.34|4208.34|4201.82|4201.82|0
1677243600000|2023-02-24 13:00:00|4202.29|4202.29|4193.56|4193.56|4203.41|4203.41|4184.87|4184.87|0
1677247200000|2023-02-24 14:00:00|4193.23|4193.23|4190.96|4190.96|4201.31|4201.31|4189.46|4189.46|0
1677250800000|2023-02-24 15:00:00|4191.3|4191.3|4201.16|4201.16|4201.37|4201.37|4190.67|4190.67|0
1677254400000|2023-02-24 16:00:00|4201.1|4201.1|4204.7|4204.7|4205.7|4205.7|4198.87|4198.87|0
1677484800000|2023-02-27 08:00:00|4209.84|4209.84|4215.39|4215.39|4218.02|4218.02|4207.27|4207.27|0
1677488400000|2023-02-27 09:00:00|4215.99|4215.99|4225.07|4225.07|4225.07|4225.07|4215.99|4215.99|0
1677492000000|2023-02-27 10:00:00|4225.41|4225.41|4221.69|4221.69|4228.72|4228.72|4220.75|4220.75|0
1677495600000|2023-02-27 11:00:00|4221.99|4221.99|4223.21|4223.21|4227.67|4227.67|4220.92|4220.92|0
1677499200000|2023-02-27 12:00:00|4222.91|4222.91|4226.49|4226.49|4227|4227|4221.03|4221.03|0
1677502800000|2023-02-27 13:00:00|4226.79|4226.79|4238.18|4238.18|4238.48|4238.48|4226.31|4226.31|0
1677506400000|2023-02-27 14:00:00|4238.19|4238.19|4226.56|4226.56|4238.96|4238.96|4218.99|4218.99|0
1677510000000|2023-02-27 15:00:00|4226.65|4226.65|4223.06|4223.06|4226.65|4226.65|4219.84|4219.84|0
1677513600000|2023-02-27 16:00:00|4223.11|4223.11|4226.91|4226.91|4227.08|4227.08|4221.89|4221.89|0
1677571200000|2023-02-28 08:00:00|4186.87|4186.87|4188.81|4188.81|4194.1|4194.1|4182.47|4182.47|0
1677574800000|2023-02-28 09:00:00|4189.07|4189.07|4175.32|4175.32|4190.64|4190.64|4171.31|4171.31|0
1677578400000|2023-02-28 10:00:00|4175.49|4175.49|4179.68|4179.68|4180.44|4180.44|4173.69|4173.69|0
1677582000000|2023-02-28 11:00:00|4179.77|4179.77|4171.52|4171.52|4183.28|4183.28|4171.3|4171.3|0
1677585600000|2023-02-28 12:00:00|4171.15|4171.15|4174.71|4174.71|4177.78|4177.78|4168.6|4168.6|0
1677589200000|2023-02-28 13:00:00|4175.02|4175.02|4179|4179|4179.39|4179.39|4171|4171|0
1677592800000|2023-02-28 14:00:00|4178.7|4178.7|4151.67|4151.67|4178.94|4178.94|4150.56|4150.56|0
1677596400000|2023-02-28 15:00:00|4152.58|4152.58|4160.58|4160.58|4163.01|4163.01|4151.16|4151.16|0
1677600000000|2023-02-28 16:00:00|4160.89|4160.89|4166.55|4166.55|4170.09|4170.09|4160.89|4160.89|0
1677657600000|2023-03-01 08:00:00|4154.71|4154.71|4141.57|4141.57|4169.54|4169.54|4134.83|4134.83|0
1677661200000|2023-03-01 09:00:00|4142.25|4142.25|4163.15|4163.15|4163.45|4163.45|4142.25|4142.25|0
1677664800000|2023-03-01 10:00:00|4163.45|4163.45|4189.69|4189.69|4191.17|4191.17|4163.45|4163.45|0
1677668400000|2023-03-01 11:00:00|4189.39|4189.39|4200.05|4200.05|4205.17|4205.17|4188.88|4188.88|0
1677672000000|2023-03-01 12:00:00|4200.35|4200.35|4197.82|4197.82|4202.95|4202.95|4192.88|4192.88|0
1677675600000|2023-03-01 13:00:00|4197.64|4197.64|4193.02|4193.02|4198|4198|4178.77|4178.77|0
1677679200000|2023-03-01 14:00:00|4192.72|4192.72|4190.5|4190.5|4200|4200|4186|4186|0
1677682800000|2023-03-01 15:00:00|4190.33|4190.33|4190.67|4190.67|4197.07|4197.07|4187.11|4187.11|0
1677686400000|2023-03-01 16:00:00|4190.33|4190.33|4174.53|4174.53|4190.37|4190.37|4170.53|4170.53|0
1677744000000|2023-03-02 08:00:00|4166.7|4166.7|4179.36|4179.36|4179.36|4179.36|4163.6|4163.6|0
1677747600000|2023-03-02 09:00:00|4178.72|4178.72|4177.02|4177.02|4180.26|4180.26|4169.96|4169.96|0
1677751200000|2023-03-02 10:00:00|4176.96|4176.96|4186.69|4186.69|4187.21|4187.21|4167.25|4167.25|0
1677754800000|2023-03-02 11:00:00|4186.61|4186.61|4190.82|4190.82|4194.07|4194.07|4184.78|4184.78|0
1677758400000|2023-03-02 12:00:00|4191.5|4191.5|4195.51|4195.51|4197.56|4197.56|4189.83|4189.83|0
1677762000000|2023-03-02 13:00:00|4195.85|4195.85|4193.18|4193.18|4197.38|4197.38|4192.84|4192.84|0
1677765600000|2023-03-02 14:00:00|4192.84|4192.84|4214.71|4214.71|4215.35|4215.35|4192.59|4192.59|0
1677769200000|2023-03-02 15:00:00|4215.01|4215.01|4220.45|4220.45|4224.57|4224.57|4214.46|4214.46|0
1677772800000|2023-03-02 16:00:00|4220.11|4220.11|4219.49|4219.49|4222.16|4222.16|4216.21|4216.21|0
1677830400000|2023-03-03 08:00:00|4210.88|4210.88|4216.17|4216.17|4217.3|4217.3|4208.44|4208.44|0
1677834000000|2023-03-03 09:00:00|4215.99|4215.99|4214.67|4214.67|4220.25|4220.25|4207.28|4207.28|0
1677837600000|2023-03-03 10:00:00|4214.69|4214.69|4203.98|4203.98|4217.93|4217.93|4202.36|4202.36|0
1677841200000|2023-03-03 11:00:00|4203.92|4203.92|4202.07|4202.07|4208.73|4208.73|4199.05|4199.05|0
1677844800000|2023-03-03 12:00:00|4202.03|4202.03|4193.97|4193.97|4203.33|4203.33|4193.8|4193.8|0
1677848400000|2023-03-03 13:00:00|4193.67|4193.67|4193.63|4193.63|4197.67|4197.67|4181.12|4181.12|0
1677852000000|2023-03-03 14:00:00|4193.66|4193.66|4193.73|4193.73|4197.75|4197.75|4186.45|4186.45|0
1677855600000|2023-03-03 15:00:00|4194.03|4194.03|4183.37|4183.37|4196.63|4196.63|4178.53|4178.53|0
1677859200000|2023-03-03 16:00:00|4183.32|4183.32|4190.94|4190.94|4192.69|4192.69|4182.94|4182.94|0
1675670400000|2023-02-06 08:00:00|4185.09|4185.09|4199.06|4199.06|4203.26|4203.26|4184|4184|0
1675674000000|2023-02-06 09:00:00|4199.02|4199.02|4209.9|4209.9|4210.72|4210.72|4193.41|4193.41|0
1675677600000|2023-02-06 10:00:00|4209.95|4209.95|4204.78|4204.78|4219.02|4219.02|4201.56|4201.56|0
1675681200000|2023-02-06 11:00:00|4204.89|4204.89|4199.01|4199.01|4205.07|4205.07|4197.44|4197.44|0
1675684800000|2023-02-06 12:00:00|4199.04|4199.04|4203.48|4203.48|4204.05|4204.05|4197.51|4197.51|0
1675688400000|2023-02-06 13:00:00|4203.4|4203.4|4199.69|4199.69|4203.79|4203.79|4198.96|4198.96|0
1675692000000|2023-02-06 14:00:00|4199.52|4199.52|4197.45|4197.45|4204.18|4204.18|4194.77|4194.77|0
1675695600000|2023-02-06 15:00:00|4197.11|4197.11|4200.77|4200.77|4202.7|4202.7|4184.75|4184.75|0
1675699200000|2023-02-06 16:00:00|4200.74|4200.74|4200.25|4200.25|4201.59|4201.59|4197.39|4197.39|0
1675756800000|2023-02-07 08:00:00|4177.32|4177.32|4186.23|4186.23|4189.02|4189.02|4177.32|4177.32|0
1675760400000|2023-02-07 09:00:00|4185.91|4185.91|4180.09|4180.09|4187.51|4187.51|4176.91|4176.91|0
1675764000000|2023-02-07 10:00:00|4180.43|4180.43|4176.96|4176.96|4182.08|4182.08|4175.83|4175.83|0
1675767600000|2023-02-07 11:00:00|4177.31|4177.31|4165.41|4165.41|4180.57|4180.57|4163.41|4163.41|0
1675771200000|2023-02-07 12:00:00|4165.02|4165.02|4179.27|4179.27|4180.61|4180.61|4164.97|4164.97|0
1675774800000|2023-02-07 13:00:00|4179.22|4179.22|4168.22|4168.22|4182.29|4182.29|4166.24|4166.24|0
1675778400000|2023-02-07 14:00:00|4167.88|4167.88|4151.47|4151.47|4168.57|4168.57|4146.41|4146.41|0
1675782000000|2023-02-07 15:00:00|4151.3|4151.3|4148.36|4148.36|4155.99|4155.99|4143.96|4143.96|0
1675785600000|2023-02-07 16:00:00|4148.06|4148.06|4150.11|4150.11|4152.45|4152.45|4145.84|4145.84|0
1675843200000|2023-02-08 08:00:00|4154.21|4154.21|4147.37|4147.37|4157.17|4157.17|4142.76|4142.76|0
1675846800000|2023-02-08 09:00:00|4147.67|4147.67|4146.79|4146.79|4151.41|4151.41|4143.47|4143.47|0
1675850400000|2023-02-08 10:00:00|4146.62|4146.62|4155.67|4155.67|4156.38|4156.38|4144.32|4144.32|0
1675854000000|2023-02-08 11:00:00|4155.97|4155.97|4163.83|4163.83|4169.3|4169.3|4154.43|4154.43|0
1675857600000|2023-02-08 12:00:00|4163.52|4163.52|4162.49|4162.49|4166.42|4166.42|4158.83|4158.83|0
1675861200000|2023-02-08 13:00:00|4162.79|4162.79|4152.72|4152.72|4162.79|4162.79|4150.93|4150.93|0
1675864800000|2023-02-08 14:00:00|4152.42|4152.42|4156.76|4156.76|4159.87|4159.87|4150.06|4150.06|0
1675868400000|2023-02-08 15:00:00|4156.68|4156.68|4146.15|4146.15|4159.78|4159.78|4143.9|4143.9|0
1675872000000|2023-02-08 16:00:00|4145.85|4145.85|4144.93|4144.93|4149.39|4149.39|4142.73|4142.73|0
1675929600000|2023-02-09 08:00:00|4156.45|4156.45|4145.87|4145.87|4162.14|4162.14|4141.49|4141.49|0
1675933200000|2023-02-09 09:00:00|4145.27|4145.27|4161.73|4161.73|4165.67|4165.67|4140.5|4140.5|0
1675936800000|2023-02-09 10:00:00|4161.13|4161.13|4158.84|4158.84|4162.63|4162.63|4155.61|4155.61|0
1675940400000|2023-02-09 11:00:00|4159.74|4159.74|4152.43|4152.43|4159.91|4159.91|4147.49|4147.49|0
1675944000000|2023-02-09 12:00:00|4153.1|4153.1|4161.26|4161.26|4164.1|4164.1|4147.38|4147.38|0
1675947600000|2023-02-09 13:00:00|4161.08|4161.08|4149.49|4149.49|4165.53|4165.53|4146.25|4146.25|0
1675951200000|2023-02-09 14:00:00|4149.79|4149.79|4149.77|4149.77|4160.02|4160.02|4148.99|4148.99|0
1675954800000|2023-02-09 15:00:00|4149.17|4149.17|4149.99|4149.99|4150.74|4150.74|4139.71|4139.71|0
1675958400000|2023-02-09 16:00:00|4149.79|4149.79|4146.25|4146.25|4152|4152|4144.13|4144.13|0
1676016000000|2023-02-10 08:00:00|4157.33|4157.33|4140.63|4140.63|4158.1|4158.1|4139.33|4139.33|0
1676019600000|2023-02-10 09:00:00|4141.23|4141.23|4128.4|4128.4|4143.32|4143.32|4127.32|4127.32|0
1676023200000|2023-02-10 10:00:00|4128.7|4128.7|4127.69|4127.69|4133.75|4133.75|4119.29|4119.29|0
1676026800000|2023-02-10 11:00:00|4127.61|4127.61|4113.16|4113.16|4127.68|4127.68|4111.33|4111.33|0
1676030400000|2023-02-10 12:00:00|4112.99|4112.99|4111.5|4111.5|4116.85|4116.85|4109|4109|0
1676034000000|2023-02-10 13:00:00|4111.8|4111.8|4121.98|4121.98|4123.17|4123.17|4111.38|4111.38|0
1676037600000|2023-02-10 14:00:00|4121.92|4121.92|4120.91|4120.91|4127.02|4127.02|4115.74|4115.74|0
1676041200000|2023-02-10 15:00:00|4120.61|4120.61|4124.82|4124.82|4132.64|4132.64|4120.61|4120.61|0
1676044800000|2023-02-10 16:00:00|4124.99|4124.99|4129.54|4129.54|4130.84|4130.84|4123.11|4123.11|0
1676275200000|2023-02-13 08:00:00|4151.07|4151.07|4155.65|4155.65|4156.75|4156.75|4146.67|4146.67|0
1676278800000|2023-02-13 09:00:00|4155.99|4155.99|4187.55|4187.55|4188.59|4188.59|4153.94|4153.94|0
1676282400000|2023-02-13 10:00:00|4187.5|4187.5|4184.66|4184.66|4188.17|4188.17|4176.98|4176.98|0
1676286000000|2023-02-13 11:00:00|4184.05|4184.05|4184.85|4184.85|4195.37|4195.37|4180.94|4180.94|0
1676289600000|2023-02-13 12:00:00|4184.88|4184.88|4189.85|4189.85|4189.85|4189.85|4182.49|4182.49|0
1676293200000|2023-02-13 13:00:00|4190.15|4190.15|4192.58|4192.58|4197.13|4197.13|4187.19|4187.19|0
1676296800000|2023-02-13 14:00:00|4191.57|4191.57|4197.13|4197.13|4198.35|4198.35|4188.68|4188.68|0
1676300400000|2023-02-13 15:00:00|4197.17|4197.17|4222.07|4222.07|4222.23|4222.23|4197.12|4197.12|0
1676304000000|2023-02-13 16:00:00|4222.16|4222.16|4230.92|4230.92|4232.03|4232.03|4221.28|4221.28|0
1676361600000|2023-02-14 08:00:00|4252.97|4252.97|4247.24|4247.24|4254.95|4254.95|4234.86|4234.86|0
1676365200000|2023-02-14 09:00:00|4246.94|4246.94|4257.03|4257.03|4257.08|4257.08|4244.34|4244.34|0
1676368800000|2023-02-14 10:00:00|4257.21|4257.21|4252.47|4252.47|4259.89|4259.89|4251.78|4251.78|0
1676372400000|2023-02-14 11:00:00|4252.17|4252.17|4253.19|4253.19|4255.16|4255.16|4248.95|4248.95|0
1676376000000|2023-02-14 12:00:00|4252.29|4252.29|4252.28|4252.28|4254.24|4254.24|4246.59|4246.59|0
1676379600000|2023-02-14 13:00:00|4252.59|4252.59|4253.87|4253.87|4264.32|4264.32|4250.74|4250.74|0
1676383200000|2023-02-14 14:00:00|4253.82|4253.82|4253.81|4253.81|4261.8|4261.8|4250.84|4250.84|0
1676386800000|2023-02-14 15:00:00|4254.41|4254.41|4232.43|4232.43|4255.35|4255.35|4228.17|4228.17|0
1676390400000|2023-02-14 16:00:00|4231.82|4231.82|4235.44|4235.44|4239.4|4239.4|4231.47|4231.47|0
1676448000000|2023-02-15 08:00:00|4225.94|4225.94|4234.64|4234.64|4236.82|4236.82|4222.84|4222.84|0
1676451600000|2023-02-15 09:00:00|4234.94|4234.94|4230.71|4230.71|4239.56|4239.56|4225.44|4225.44|0
1676455200000|2023-02-15 10:00:00|4230.37|4230.37|4235.41|4235.41|4236.18|4236.18|4225.11|4225.11|0
1676458800000|2023-02-15 11:00:00|4235.43|4235.43|4242.23|4242.23|4244.01|4244.01|4233.02|4233.02|0
1676462400000|2023-02-15 12:00:00|4242.41|4242.41|4243.73|4243.73|4246.28|4246.28|4236.3|4236.3|0
1676466000000|2023-02-15 13:00:00|4244.03|4244.03|4239.78|4239.78|4246.88|4246.88|4237.44|4237.44|0
1676469600000|2023-02-15 14:00:00|4239.45|4239.45|4245.08|4245.08|4248.35|4248.35|4237.3|4237.3|0
1676473200000|2023-02-15 15:00:00|4244.78|4244.78|4244.9|4244.9|4248.72|4248.72|4233.21|4233.21|0
1676476800000|2023-02-15 16:00:00|4244.73|4244.73|4244.19|4244.19|4246.53|4246.53|4241.12|4241.12|0
1676534400000|2023-02-16 08:00:00|4261.07|4261.07|4257.28|4257.28|4263.26|4263.26|4242.24|4242.24|0
1676538000000|2023-02-16 09:00:00|4257.46|4257.46|4248.75|4248.75|4262|4262|4246.86|4246.86|0
1676541600000|2023-02-16 10:00:00|4248.98|4248.98|4241.14|4241.14|4253.3|4253.3|4240.04|4240.04|0
1676545200000|2023-02-16 11:00:00|4241.74|4241.74|4233.51|4233.51|4242.27|4242.27|4229.38|4229.38|0
1676548800000|2023-02-16 12:00:00|4232.83|4232.83|4232.45|4232.45|4234.89|4234.89|4228.74|4228.74|0
1676552400000|2023-02-16 13:00:00|4232.15|4232.15|4219.36|4219.36|4232.15|4232.15|4216.07|4216.07|0
1676556000000|2023-02-16 14:00:00|4219.06|4219.06|4206.02|4206.02|4219.15|4219.15|4203.67|4203.67|0
1676559600000|2023-02-16 15:00:00|4205.79|4205.79|4212.92|4212.92|4219.8|4219.8|4203|4203|0
1676563200000|2023-02-16 16:00:00|4213.22|4213.22|4216.99|4216.99|4221.05|4221.05|4212.84|4212.84|0
1676620800000|2023-02-17 08:00:00|4208.53|4208.53|4213.94|4213.94|4215.09|4215.09|4207.54|4207.54|0
1676624400000|2023-02-17 09:00:00|4213.64|4213.64|4219.44|4219.44|4222.3|4222.3|4212.23|4212.23|0
1676628000000|2023-02-17 10:00:00|4219.29|4219.29|4221.47|4221.47|4227.38|4227.38|4217.55|4217.55|0
1676631600000|2023-02-17 11:00:00|4221.17|4221.17|4219.78|4219.78|4222.55|4222.55|4214.82|4214.82|0
1676635200000|2023-02-17 12:00:00|4220.08|4220.08|4227.33|4227.33|4227.33|4227.33|4217.43|4217.43|0
1676638800000|2023-02-17 13:00:00|4227.03|4227.03|4224.77|4224.77|4230.64|4230.64|4221.56|4221.56|0
1676642400000|2023-02-17 14:00:00|4224.17|4224.17|4235.17|4235.17|4238|4238|4222.5|4222.5|0
1676646000000|2023-02-17 15:00:00|4234.87|4234.87|4230.35|4230.35|4240.92|4240.92|4228.69|4228.69|0
1676649600000|2023-02-17 16:00:00|4230.31|4230.31|4227.67|4227.67|4233.81|4233.81|4225.73|4225.73|0
1676880000000|2023-02-20 08:00:00|4203.78|4203.78|4204.19|4204.19|4214.54|4214.54|4201.86|4201.86|0
1676883600000|2023-02-20 09:00:00|4205.69|4205.69|4199.01|4199.01|4207.8|4207.8|4194|4194|0
1676887200000|2023-02-20 10:00:00|4198.71|4198.71|4203.55|4203.55|4208.43|4208.43|4196.75|4196.75|0
1676890800000|2023-02-20 11:00:00|4202.95|4202.95|4204.32|4204.32|4206.99|4206.99|4202.55|4202.55|0
1676894400000|2023-02-20 12:00:00|4203.31|4203.31|4199.4|4199.4|4205.3|4205.3|4197.56|4197.56|0
1676898000000|2023-02-20 13:00:00|4199.44|4199.44|4205.65|4205.65|4208.2|4208.2|4197.85|4197.85|0
1676901600000|2023-02-20 14:00:00|4205.47|4205.47|4204.86|4204.86|4211.16|4211.16|4202.71|4202.71|0
1676905200000|2023-02-20 15:00:00|4204.56|4204.56|4201.27|4201.27|4208.35|4208.35|4199.54|4199.54|0
1676908800000|2023-02-20 16:00:00|4201.35|4201.35|4200.75|4200.75|4203.38|4203.38|4199.34|4199.34|0
1676966400000|2023-02-21 08:00:00|4203.05|4203.05|4207.55|4207.55|4214.34|4214.34|4201.02|4201.02|0
1676970000000|2023-02-21 09:00:00|4207.25|4207.25|4214.16|4214.16|4229.36|4229.36|4203.62|4203.62|0
1676973600000|2023-02-21 10:00:00|4213.26|4213.26|4209.42|4209.42|4217.28|4217.28|4205.49|4205.49|0
1676977200000|2023-02-21 11:00:00|4209.08|4209.08|4204.28|4204.28|4209.08|4209.08|4199.94|4199.94|0
1676980800000|2023-02-21 12:00:00|4203.98|4203.98|4204|4204|4207.74|4207.74|4199.55|4199.55|0
1676984400000|2023-02-21 13:00:00|4204.09|4204.09|4207.84|4207.84|4209.12|4209.12|4199.82|4199.82|0
1676988000000|2023-02-21 14:00:00|4207.54|4207.54|4208.64|4208.64|4213.93|4213.93|4203.41|4203.41|0
1676991600000|2023-02-21 15:00:00|4208.98|4208.98|4216.52|4216.52|4222.08|4222.08|4208.89|4208.89|0
1676995200000|2023-02-21 16:00:00|4216.82|4216.82|4218.24|4218.24|4224.68|4224.68|4216.82|4216.82|0
1677052800000|2023-02-22 08:00:00|4225.06|4225.06|4213.29|4213.29|4230.31|4230.31|4210.96|4210.96|0
1677056400000|2023-02-22 09:00:00|4212.69|4212.69|4225.5|4225.5|4227.93|4227.93|4209.69|4209.69|0
1677060000000|2023-02-22 10:00:00|4225.54|4225.54|4208.14|4208.14|4226.45|4226.45|4207.89|4207.89|0
1677063600000|2023-02-22 11:00:00|4208.44|4208.44|4215.08|4215.08|4218.15|4218.15|4208.44|4208.44|0
1677067200000|2023-02-22 12:00:00|4216.1|4216.1|4231.52|4231.52|4231.89|4231.89|4215.08|4215.08|0
1677070800000|2023-02-22 13:00:00|4231.54|4231.54|4241.09|4241.09|4243.97|4243.97|4231.24|4231.24|0
1677074400000|2023-02-22 14:00:00|4241.82|4241.82|4243.75|4243.75|4245.64|4245.64|4237.26|4237.26|0
1677078000000|2023-02-22 15:00:00|4243.67|4243.67|4248.03|4248.03|4250.46|4250.46|4239.54|4239.54|0
1677081600000|2023-02-22 16:00:00|4247.73|4247.73|4250.7|4250.7|4255.76|4255.76|4247.35|4247.35|0
1677139200000|2023-02-23 08:00:00|4225.4|4225.4|4218.1|4218.1|4232.02|4232.02|4214.13|4214.13|0
1677142800000|2023-02-23 09:00:00|4218.06|4218.06|4212.84|4212.84|4220.86|4220.86|4209.68|4209.68|0
1677146400000|2023-02-23 10:00:00|4212.76|4212.76|4214.63|4214.63|4217.88|4217.88|4212.73|4212.73|0
1677150000000|2023-02-23 11:00:00|4214.8|4214.8|4217.11|4217.11|4218.32|4218.32|4210.52|4210.52|0
1677153600000|2023-02-23 12:00:00|4216.81|4216.81|4213.47|4213.47|4218.43|4218.43|4210.97|4210.97|0
1677157200000|2023-02-23 13:00:00|4213.49|4213.49|4210.72|4210.72|4215.57|4215.57|4209.71|4209.71|0
1677160800000|2023-02-23 14:00:00|4210.55|4210.55|4213.05|4213.05|4215.12|4215.12|4205.21|4205.21|0
1677164400000|2023-02-23 15:00:00|4213.35|4213.35|4211.75|4211.75|4216.36|4216.36|4205.24|4205.24|0
1677168000000|2023-02-23 16:00:00|4211.61|4211.61|4203.54|4203.54|4212.4|4212.4|4201.93|4201.93|0
1677225600000|2023-02-24 08:00:00|4213.87|4213.87|4203.83|4203.83|4214.81|4214.81|4201.77|4201.77|0
1677229200000|2023-02-24 09:00:00|4203.53|4203.53|4205.17|4205.17|4209.09|4209.09|4200.83|4200.83|0
1677232800000|2023-02-24 10:00:00|4205.34|4205.34|4206.52|4206.52|4207.76|4207.76|4201.09|4201.09|0
1677236400000|2023-02-24 11:00:00|4206.48|4206.48|4206.95|4206.95|4209.65|4209.65|4203.15|4203.15|0
1677240000000|2023-02-24 12:00:00|4206.65|4206.65|4202.46|4202.46|4208.34|4208.34|4201.82|4201.82|0
1677243600000|2023-02-24 13:00:00|4202.29|4202.29|4193.56|4193.56|4203.41|4203.41|4184.87|4184.87|0
1677247200000|2023-02-24 14:00:00|4193.23|4193.23|4190.96|4190.96|4201.31|4201.31|4189.46|4189.46|0
1677250800000|2023-02-24 15:00:00|4191.3|4191.3|4201.16|4201.16|4201.37|4201.37|4190.67|4190.67|0
1677254400000|2023-02-24 16:00:00|4201.1|4201.1|4204.7|4204.7|4205.7|4205.7|4198.87|4198.87|0
1677484800000|2023-02-27 08:00:00|4209.84|4209.84|4215.39|4215.39|4218.02|4218.02|4207.27|4207.27|0
1677488400000|2023-02-27 09:00:00|4215.99|4215.99|4225.07|4225.07|4225.07|4225.07|4215.99|4215.99|0
1677492000000|2023-02-27 10:00:00|4225.41|4225.41|4221.69|4221.69|4228.72|4228.72|4220.75|4220.75|0
1677495600000|2023-02-27 11:00:00|4221.99|4221.99|4223.21|4223.21|4227.67|4227.67|4220.92|4220.92|0
1677499200000|2023-02-27 12:00:00|4222.91|4222.91|4226.49|4226.49|4227|4227|4221.03|4221.03|0
1677502800000|2023-02-27 13:00:00|4226.79|4226.79|4238.18|4238.18|4238.48|4238.48|4226.31|4226.31|0
1677506400000|2023-02-27 14:00:00|4238.19|4238.19|4226.56|4226.56|4238.96|4238.96|4218.99|4218.99|0
1677510000000|2023-02-27 15:00:00|4226.65|4226.65|4223.06|4223.06|4226.65|4226.65|4219.84|4219.84|0
1677513600000|2023-02-27 16:00:00|4223.11|4223.11|4226.91|4226.91|4227.08|4227.08|4221.89|4221.89|0
1677571200000|2023-02-28 08:00:00|4186.87|4186.87|4188.81|4188.81|4194.1|4194.1|4182.47|4182.47|0
1677574800000|2023-02-28 09:00:00|4189.07|4189.07|4175.32|4175.32|4190.64|4190.64|4171.31|4171.31|0
1677578400000|2023-02-28 10:00:00|4175.49|4175.49|4179.68|4179.68|4180.44|4180.44|4173.69|4173.69|0
1677582000000|2023-02-28 11:00:00|4179.77|4179.77|4171.52|4171.52|4183.28|4183.28|4171.3|4171.3|0
1677585600000|2023-02-28 12:00:00|4171.15|4171.15|4174.71|4174.71|4177.78|4177.78|4168.6|4168.6|0
1677589200000|2023-02-28 13:00:00|4175.02|4175.02|4179|4179|4179.39|4179.39|4171|4171|0
1677592800000|2023-02-28 14:00:00|4178.7|4178.7|4151.67|4151.67|4178.94|4178.94|4150.56|4150.56|0
1677596400000|2023-02-28 15:00:00|4152.58|4152.58|4160.58|4160.58|4163.01|4163.01|4151.16|4151.16|0
1677600000000|2023-02-28 16:00:00|4160.89|4160.89|4166.55|4166.55|4170.09|4170.09|4160.89|4160.89|0
1677657600000|2023-03-01 08:00:00|4154.71|4154.71|4141.57|4141.57|4169.54|4169.54|4134.83|4134.83|0
1677661200000|2023-03-01 09:00:00|4142.25|4142.25|4163.15|4163.15|4163.45|4163.45|4142.25|4142.25|0
1677664800000|2023-03-01 10:00:00|4163.45|4163.45|4189.69|4189.69|4191.17|4191.17|4163.45|4163.45|0
1677668400000|2023-03-01 11:00:00|4189.39|4189.39|4200.05|4200.05|4205.17|4205.17|4188.88|4188.88|0
1677672000000|2023-03-01 12:00:00|4200.35|4200.35|4197.82|4197.82|4202.95|4202.95|4192.88|4192.88|0
1677675600000|2023-03-01 13:00:00|4197.64|4197.64|4193.02|4193.02|4198|4198|4178.77|4178.77|0
1677679200000|2023-03-01 14:00:00|4192.72|4192.72|4190.5|4190.5|4200|4200|4186|4186|0
1677682800000|2023-03-01 15:00:00|4190.33|4190.33|4190.67|4190.67|4197.07|4197.07|4187.11|4187.11|0
1677686400000|2023-03-01 16:00:00|4190.33|4190.33|4174.53|4174.53|4190.37|4190.37|4170.53|4170.53|0
1677744000000|2023-03-02 08:00:00|4166.7|4166.7|4179.36|4179.36|4179.36|4179.36|4163.6|4163.6|0
1677747600000|2023-03-02 09:00:00|4178.72|4178.72|4177.02|4177.02|4180.26|4180.26|4169.96|4169.96|0
1677751200000|2023-03-02 10:00:00|4176.96|4176.96|4186.69|4186.69|4187.21|4187.21|4167.25|4167.25|0
1677754800000|2023-03-02 11:00:00|4186.61|4186.61|4190.82|4190.82|4194.07|4194.07|4184.78|4184.78|0
1677758400000|2023-03-02 12:00:00|4191.5|4191.5|4195.51|4195.51|4197.56|4197.56|4189.83|4189.83|0
1677762000000|2023-03-02 13:00:00|4195.85|4195.85|4193.18|4193.18|4197.38|4197.38|4192.84|4192.84|0
1677765600000|2023-03-02 14:00:00|4192.84|4192.84|4214.71|4214.71|4215.35|4215.35|4192.59|4192.59|0
1677769200000|2023-03-02 15:00:00|4215.01|4215.01|4220.45|4220.45|4224.57|4224.57|4214.46|4214.46|0
1677772800000|2023-03-02 16:00:00|4220.11|4220.11|4219.49|4219.49|4222.16|4222.16|4216.21|4216.21|0
1677830400000|2023-03-03 08:00:00|4210.88|4210.88|4216.17|4216.17|4217.3|4217.3|4208.44|4208.44|0
1677834000000|2023-03-03 09:00:00|4215.99|4215.99|4214.67|4214.67|4220.25|4220.25|4207.28|4207.28|0
1677837600000|2023-03-03 10:00:00|4214.69|4214.69|4203.98|4203.98|4217.93|4217.93|4202.36|4202.36|0
1677841200000|2023-03-03 11:00:00|4203.92|4203.92|4202.07|4202.07|4208.73|4208.73|4199.05|4199.05|0
1677844800000|2023-03-03 12:00:00|4202.03|4202.03|4193.97|4193.97|4203.33|4203.33|4193.8|4193.8|0
1677848400000|2023-03-03 13:00:00|4193.67|4193.67|4193.63|4193.63|4197.67|4197.67|4181.12|4181.12|0
1677852000000|2023-03-03 14:00:00|4193.66|4193.66|4193.73|4193.73|4197.75|4197.75|4186.45|4186.45|0
1677855600000|2023-03-03 15:00:00|4194.03|4194.03|4183.37|4183.37|4196.63|4196.63|4178.53|4178.53|0
1677859200000|2023-03-03 16:00:00|4183.32|4183.32|4190.94|4190.94|4192.69|4192.69|4182.94|4182.94|0
1678089600000|2023-03-06 08:00:00|4186.32|4186.32|4180.98|4180.98|4191.86|4191.86|4180.11|4180.11|0
1678093200000|2023-03-06 09:00:00|4181.32|4181.32|4170.72|4170.72|4183.71|4183.71|4167.25|4167.25|0
1678096800000|2023-03-06 10:00:00|4170.58|4170.58|4174.93|4174.93|4176.26|4176.26|4166.46|4166.46|0
1678100400000|2023-03-06 11:00:00|4175.23|4175.23|4166.19|4166.19|4175.57|4175.57|4166.19|4166.19|0
1678104000000|2023-03-06 12:00:00|4165.89|4165.89|4155.2|4155.2|4165.93|4165.93|4152.7|4152.7|0
1678107600000|2023-03-06 13:00:00|4155.28|4155.28|4153.76|4153.76|4157.06|4157.06|4151.93|4151.93|0
1678111200000|2023-03-06 14:00:00|4153.82|4153.82|4162|4162|4165.87|4165.87|4151|4151|0
1678114800000|2023-03-06 15:00:00|4162.01|4162.01|4151.7|4151.7|4167.46|4167.46|4151.7|4151.7|0
1678118400000|2023-03-06 16:00:00|4151.36|4151.36|4158.11|4158.11|4160.91|4160.91|4151.06|4151.06|0
1678176000000|2023-03-07 08:00:00|4144.19|4144.19|4155.6|4155.6|4157.83|4157.83|4144.13|4144.13|0
1678179600000|2023-03-07 09:00:00|4155.7|4155.7|4151.11|4151.11|4159|4159|4150.58|4150.58|0
1678183200000|2023-03-07 10:00:00|4151.29|4151.29|4160.7|4160.7|4169.23|4169.23|4150.87|4150.87|0
1678186800000|2023-03-07 11:00:00|4160.66|4160.66|4164.05|4164.05|4164.23|4164.23|4157.38|4157.38|0
1678190400000|2023-03-07 12:00:00|4163.75|4163.75|4167.83|4167.83|4169.66|4169.66|4162.8|4162.8|0
1678194000000|2023-03-07 13:00:00|4167.87|4167.87|4171.94|4171.94|4172.98|4172.98|4164.93|4164.93|0
1678197600000|2023-03-07 14:00:00|4171.64|4171.64|4165.66|4165.66|4171.64|4171.64|4162.42|4162.42|0
1678201200000|2023-03-07 15:00:00|4165.32|4165.32|4165.29|4165.29|4169.54|4169.54|4159.3|4159.3|0
1678204800000|2023-03-07 16:00:00|4164.81|4164.81|4159.68|4159.68|4167.48|4167.48|4159.68|4159.68|0
1678262400000|2023-03-08 08:00:00|4152.44|4152.44|4139.77|4139.77|4152.46|4152.46|4136.35|4136.35|0
1678266000000|2023-03-08 09:00:00|4139.47|4139.47|4138.93|4138.93|4146.48|4146.48|4134.76|4134.76|0
1678269600000|2023-03-08 10:00:00|4139.53|4139.53|4151.72|4151.72|4153.25|4153.25|4138.44|4138.44|0
1678273200000|2023-03-08 11:00:00|4152.32|4152.32|4152.52|4152.52|4155.76|4155.76|4150.25|4150.25|0
1678276800000|2023-03-08 12:00:00|4152.69|4152.69|4159.75|4159.75|4160.42|4160.42|4152.69|4152.69|0
1678280400000|2023-03-08 13:00:00|4160.08|4160.08|4166.93|4166.93|4170.93|4170.93|4160.06|4160.06|0
1678284000000|2023-03-08 14:00:00|4166.88|4166.88|4163.12|4163.12|4169.11|4169.11|4160.56|4160.56|0
1678287600000|2023-03-08 15:00:00|4162.82|4162.82|4162.3|4162.3|4165.9|4165.9|4157.8|4157.8|0
1678291200000|2023-03-08 16:00:00|4162.33|4162.33|4166.75|4166.75|4167.33|4167.33|4162.03|4162.03|0
1678348800000|2023-03-09 08:00:00|4156.35|4156.35|4150.55|4150.55|4158.77|4158.77|4147.58|4147.58|0
1678352400000|2023-03-09 09:00:00|4150.48|4150.48|4160.11|4160.11|4161.86|4161.86|4144.22|4144.22|0
1678356000000|2023-03-09 10:00:00|4160.16|4160.16|4169.18|4169.18|4169.76|4169.76|4157.36|4157.36|0
1678359600000|2023-03-09 11:00:00|4169.2|4169.2|4173.62|4173.62|4174.34|4174.34|4168.24|4168.24|0
1678363200000|2023-03-09 12:00:00|4173.54|4173.54|4166.07|4166.07|4177.8|4177.8|4162.08|4162.08|0
1678366800000|2023-03-09 13:00:00|4165.99|4165.99|4168.91|4168.91|4171.16|4171.16|4164.16|4164.16|0
1678370400000|2023-03-09 14:00:00|4169.25|4169.25|4166.8|4166.8|4173.86|4173.86|4163.1|4163.1|0
1678374000000|2023-03-09 15:00:00|4166.5|4166.5|4168.6|4168.6|4171.87|4171.87|4164.45|4164.45|0
1678377600000|2023-03-09 16:00:00|4168.61|4168.61|4168.97|4168.97|4171.24|4171.24|4166.82|4166.82|0
1678435200000|2023-03-10 08:00:00|4157.3|4157.3|4120.27|4120.27|4157.3|4157.3|4119.89|4119.89|0
1678438800000|2023-03-10 09:00:00|4120.1|4120.1|4117.89|4117.89|4133.48|4133.48|4112.51|4112.51|0
1678442400000|2023-03-10 10:00:00|4117.55|4117.55|4115.45|4115.45|4123.42|4123.42|4110.5|4110.5|0
1678446000000|2023-03-10 11:00:00|4115.15|4115.15|4126.71|4126.71|4131.89|4131.89|4114.84|4114.84|0
1678449600000|2023-03-10 12:00:00|4126.41|4126.41|4130.99|4130.99|4136.51|4136.51|4125.82|4125.82|0
1678453200000|2023-03-10 13:00:00|4130.68|4130.68|4134.65|4134.65|4136.73|4136.73|4124.52|4124.52|0
1678456800000|2023-03-10 14:00:00|4134.61|4134.61|4120.19|4120.19|4136.85|4136.85|4118.66|4118.66|0
1678460400000|2023-03-10 15:00:00|4119.29|4119.29|4108.33|4108.33|4120.58|4120.58|4098.76|4098.76|0
1678464000000|2023-03-10 16:00:00|4108.3|4108.3|4105.57|4105.57|4109.26|4109.26|4104.41|4104.41|0
1678694400000|2023-03-13 08:00:00|4098.4|4098.4|4087.85|4087.85|4106.88|4106.88|4082.63|4082.63|0
1678698000000|2023-03-13 09:00:00|4087.55|4087.55|4087.71|4087.71|4100|4100|4069.64|4069.64|0
1678701600000|2023-03-13 10:00:00|4087.37|4087.37|4124.23|4124.23|4125.79|4125.79|4086.3|4086.3|0
1678705200000|2023-03-13 11:00:00|4123.63|4123.63|4117.67|4117.67|4128.78|4128.78|4115.1|4115.1|0
1678708800000|2023-03-13 12:00:00|4117.37|4117.37|4135.44|4135.44|4136.04|4136.04|4116.6|4116.6|0
1678712400000|2023-03-13 13:00:00|4136.12|4136.12|4137.01|4137.01|4149.57|4149.57|4128.56|4128.56|0
1678716000000|2023-03-13 14:00:00|4136.97|4136.97|4115.47|4115.47|4140.11|4140.11|4103.94|4103.94|0
1678719600000|2023-03-13 15:00:00|4115.55|4115.55|4102.91|4102.91|4117.44|4117.44|4096.67|4096.67|0
1678723200000|2023-03-13 16:00:00|4103.52|4103.52|4090.64|4090.64|4106.33|4106.33|4087.36|4087.36|0
1678780800000|2023-03-14 08:00:00|4089.31|4089.31|4089.21|4089.21|4096.74|4096.74|4082.06|4082.06|0
1678784400000|2023-03-14 09:00:00|4089.51|4089.51|4085.13|4085.13|4097.36|4097.36|4083.93|4083.93|0
1678788000000|2023-03-14 10:00:00|4084.53|4084.53|4082.69|4082.69|4090.63|4090.63|4081.66|4081.66|0
1678791600000|2023-03-14 11:00:00|4082.35|4082.35|4081.12|4081.12|4087.46|4087.46|4079.29|4079.29|0
1678795200000|2023-03-14 12:00:00|4081.11|4081.11|4085.19|4085.19|4092.28|4092.28|4070.84|4070.84|0
1678798800000|2023-03-14 13:00:00|4086.09|4086.09|4089.65|4089.65|4097.37|4097.37|4082.53|4082.53|0
1678802400000|2023-03-14 14:00:00|4089.35|4089.35|4101.78|4101.78|4104.32|4104.32|4089.21|4089.21|0
1678806000000|2023-03-14 15:00:00|4102.38|4102.38|4108.67|4108.67|4110.6|4110.6|4099.16|4099.16|0
1678809600000|2023-03-14 16:00:00|4109|4109|4110.33|4110.33|4113.78|4113.78|4105.56|4105.56|0
1678867200000|2023-03-15 08:00:00|4115.12|4115.12|4108.24|4108.24|4118.79|4118.79|4104.68|4104.68|0
1678870800000|2023-03-15 09:00:00|4108.58|4108.58|4096.24|4096.24|4109.86|4109.86|4092.74|4092.74|0
1678874400000|2023-03-15 10:00:00|4095.94|4095.94|4067.17|4067.17|4100.09|4100.09|4054.62|4054.62|0
1678878000000|2023-03-15 11:00:00|4066.96|4066.96|4076.24|4076.24|4080.74|4080.74|4066.7|4066.7|0
1678881600000|2023-03-15 12:00:00|4075.94|4075.94|4066.84|4066.84|4085.78|4085.78|4062.69|4062.69|0
1678885200000|2023-03-15 13:00:00|4067|4067|4079.72|4079.72|4089.02|4089.02|4060.89|4060.89|0
1678888800000|2023-03-15 14:00:00|4079.65|4079.65|4084.58|4084.58|4090.6|4090.6|4074.78|4074.78|0
1678892400000|2023-03-15 15:00:00|4084.24|4084.24|4084.36|4084.36|4090.95|4090.95|4079.11|4079.11|0
1678896000000|2023-03-15 16:00:00|4084.02|4084.02|4074.86|4074.86|4088.22|4088.22|4069.97|4069.97|0
1678953600000|2023-03-16 08:00:00|4116.33|4116.33|4109.73|4109.73|4126.55|4126.55|4107.83|4107.83|0
1678957200000|2023-03-16 09:00:00|4109.67|4109.67|4138.94|4138.94|4140.67|4140.67|4103.95|4103.95|0
1678960800000|2023-03-16 10:00:00|4139.03|4139.03|4163.66|4163.66|4163.66|4163.66|4138.12|4138.12|0
1678964400000|2023-03-16 11:00:00|4163.36|4163.36|4169.7|4169.7|4177.75|4177.75|4153.83|4153.83|0
1678968000000|2023-03-16 12:00:00|4170|4170|4152.58|4152.58|4170.75|4170.75|4149.65|4149.65|0
1678971600000|2023-03-16 13:00:00|4152.88|4152.88|4141.11|4141.11|4155.31|4155.31|4129.69|4129.69|0
1678975200000|2023-03-16 14:00:00|4140.81|4140.81|4145.5|4145.5|4152.04|4152.04|4126.73|4126.73|0
1678978800000|2023-03-16 15:00:00|4145.8|4145.8|4135.11|4135.11|4146.39|4146.39|4127.94|4127.94|0
1678982400000|2023-03-16 16:00:00|4135.71|4135.71|4128.55|4128.55|4138.66|4138.66|4126.66|4126.66|0
1679040000000|2023-03-17 08:00:00|4120.33|4120.33|4127.39|4127.39|4135.03|4135.03|4120.28|4120.28|0
1679043600000|2023-03-17 09:00:00|4127.09|4127.09|4127.14|4127.14|4135.03|4135.03|4124.21|4124.21|0
1679047200000|2023-03-17 10:00:00|4126.88|4126.88|4109.99|4109.99|4135.46|4135.46|4100.01|4100.01|0
1679050800000|2023-03-17 11:00:00|4110.35|4110.35|4109.21|4109.21|4120.14|4120.14|4107.29|4107.29|0
1679054400000|2023-03-17 12:00:00|4109.22|4109.22|4092.65|4092.65|4113.65|4113.65|4086.9|4086.9|0
1679058000000|2023-03-17 13:00:00|4092.58|4092.58|4079.12|4079.12|4093.87|4093.87|4066.21|4066.21|0
1679061600000|2023-03-17 14:00:00|4079.72|4079.72|4067.64|4067.64|4087.59|4087.59|4064|4064|0
1679065200000|2023-03-17 15:00:00|4067.58|4067.58|4065.19|4065.19|4080.89|4080.89|4064.56|4064.56|0
1679068800000|2023-03-17 16:00:00|4066.13|4066.13|4065.49|4065.49|4072.35|4072.35|4065.49|4065.49|0
1679299200000|2023-03-20 08:00:00|4085.37|4085.37|4067.94|4067.94|4087.8|4087.8|4060.28|4060.28|0
1679302800000|2023-03-20 09:00:00|4067.96|4067.96|4100.06|4100.06|4102.7|4102.7|4065.55|4065.55|0
1679306400000|2023-03-20 10:00:00|4099.17|4099.17|4096.41|4096.41|4101.6|4101.6|4090.59|4090.59|0
1679310000000|2023-03-20 11:00:00|4095.81|4095.81|4099.32|4099.32|4101.95|4101.95|4091.03|4091.03|0
1679313600000|2023-03-20 12:00:00|4098.98|4098.98|4097.89|4097.89|4100.15|4100.15|4092.74|4092.74|0
1679317200000|2023-03-20 13:00:00|4097.29|4097.29|4096.94|4096.94|4098.32|4098.32|4083.4|4083.4|0
1679320800000|2023-03-20 14:00:00|4097.28|4097.28|4101.03|4101.03|4104.76|4104.76|4091.23|4091.23|0
1679324400000|2023-03-20 15:00:00|4100.73|4100.73|4108.89|4108.89|4110.76|4110.76|4099.74|4099.74|0
1679328000000|2023-03-20 16:00:00|4109.19|4109.19|4110.06|4110.06|4110.36|4110.36|4102.22|4102.22|0
1679385600000|2023-03-21 08:00:00|4139.15|4139.15|4152.59|4152.59|4153.91|4153.91|4139.15|4139.15|0
1679389200000|2023-03-21 09:00:00|4152.55|4152.55|4159.65|4159.65|4159.68|4159.68|4144.59|4144.59|0
1679392800000|2023-03-21 10:00:00|4159.95|4159.95|4165.64|4165.64|4167.87|4167.87|4150.62|4150.62|0
1679396400000|2023-03-21 11:00:00|4165.75|4165.75|4168.89|4168.89|4175.34|4175.34|4160.36|4160.36|0
1679400000000|2023-03-21 12:00:00|4168.29|4168.29|4174.15|4174.15|4180.19|4180.19|4164.7|4164.7|0
1679403600000|2023-03-21 13:00:00|4174.1|4174.1|4168.56|4168.56|4180.98|4180.98|4168.56|4168.56|0
1679407200000|2023-03-21 14:00:00|4169.15|4169.15|4170.49|4170.49|4177.09|4177.09|4159.11|4159.11|0
1679410800000|2023-03-21 15:00:00|4170.46|4170.46|4168.76|4168.76|4175.49|4175.49|4168.76|4168.76|0
1679414400000|2023-03-21 16:00:00|4168.61|4168.61|4175.8|4175.8|4176.84|4176.84|4166.43|4166.43|0
1679472000000|2023-03-22 08:00:00|4172.14|4172.14|4183.15|4183.15|4183.43|4183.43|4170.57|4170.57|0
1679475600000|2023-03-22 09:00:00|4183.1|4183.1|4181.47|4181.47|4189.37|4189.37|4181.26|4181.26|0
1679479200000|2023-03-22 10:00:00|4181.43|4181.43|4183.14|4183.14|4185.1|4185.1|4177.75|4177.75|0
1679482800000|2023-03-22 11:00:00|4182.84|4182.84|4192.92|4192.92|4192.92|4192.92|4182.24|4182.24|0
1679486400000|2023-03-22 12:00:00|4193.26|4193.26|4195.27|4195.27|4198.36|4198.36|4193.26|4193.26|0
1679490000000|2023-03-22 13:00:00|4195.24|4195.24|4207.95|4207.95|4209.25|4209.25|4195.2|4195.2|0
1679493600000|2023-03-22 14:00:00|4207.65|4207.65|4235.68|4235.68|4236.97|4236.97|4207.35|4207.35|0
1679497200000|2023-03-22 15:00:00|4235.67|4235.67|4234.46|4234.46|4238.58|4238.58|4230.36|4230.36|0
1679500800000|2023-03-22 16:00:00|4234.8|4234.8|4234.66|4234.66|4240.86|4240.86|4234.51|4234.51|0
1679558400000|2023-03-23 08:00:00|4218.11|4218.11|4210.43|4210.43|4223.47|4223.47|4202.71|4202.71|0
1679562000000|2023-03-23 09:00:00|4210.6|4210.6|4211.45|4211.45|4212.37|4212.37|4201.65|4201.65|0
1679565600000|2023-03-23 10:00:00|4210.85|4210.85|4203.06|4203.06|4210.85|4210.85|4198.68|4198.68|0
1679569200000|2023-03-23 11:00:00|4203.36|4203.36|4202.84|4202.84|4205.71|4205.71|4200.36|4200.36|0
1679572800000|2023-03-23 12:00:00|4202.49|4202.49|4203.41|4203.41|4204.66|4204.66|4191.67|4191.67|0
1679576400000|2023-03-23 13:00:00|4204.31|4204.31|4196.52|4196.52|4204.75|4204.75|4191.73|4191.73|0
1679580000000|2023-03-23 14:00:00|4196.6|4196.6|4200.37|4200.37|4203.9|4203.9|4196.6|4196.6|0
1679583600000|2023-03-23 15:00:00|4200.41|4200.41|4210|4210|4211.49|4211.49|4198.64|4198.64|0
1679587200000|2023-03-23 16:00:00|4209.7|4209.7|4205.51|4205.51|4216.04|4216.04|4205.51|4205.51|0
1679644800000|2023-03-24 08:00:00|4199.56|4199.56|4197.98|4197.98|4207.12|4207.12|4190.49|4190.49|0
1679648400000|2023-03-24 09:00:00|4197.81|4197.81|4192.12|4192.12|4198.32|4198.32|4183.12|4183.12|0
1679652000000|2023-03-24 10:00:00|4192.42|4192.42|4210.31|4210.31|4214.42|4214.42|4190.71|4190.71|0
1679655600000|2023-03-24 11:00:00|4210.91|4210.91|4227.88|4227.88|4228.92|4228.92|4207.96|4207.96|0
1679659200000|2023-03-24 12:00:00|4227.96|4227.96|4241.61|4241.61|4243.03|4243.03|4226.51|4226.51|0
1679662800000|2023-03-24 13:00:00|4241.31|4241.31|4254.16|4254.16|4257.14|4257.14|4234.83|4234.83|0
1679666400000|2023-03-24 14:00:00|4253.56|4253.56|4237.85|4237.85|4254.03|4254.03|4221.05|4221.05|0
1679670000000|2023-03-24 15:00:00|4237.55|4237.55|4236.74|4236.74|4243.29|4243.29|4230.46|4230.46|0
1679673600000|2023-03-24 16:00:00|4237.04|4237.04|4225.63|4225.63|4239.05|4239.05|4224.38|4224.38|0
1679900400000|2023-03-27 07:00:00|4256.83|4256.83|4266.87|4266.87|4270.62|4270.62|4254.57|4254.57|0
1679904000000|2023-03-27 08:00:00|4268.37|4268.37|4267.05|4267.05|4273.83|4273.83|4261.96|4261.96|0
1679907600000|2023-03-27 09:00:00|4266.75|4266.75|4265.87|4265.87|4267.29|4267.29|4253.32|4253.32|0
1679911200000|2023-03-27 10:00:00|4266.21|4266.21|4268.51|4268.51|4272.33|4272.33|4263.15|4263.15|0
1679914800000|2023-03-27 11:00:00|4268.81|4268.81|4259.41|4259.41|4272.36|4272.36|4256.93|4256.93|0
1679918400000|2023-03-27 12:00:00|4259.33|4259.33|4264.66|4264.66|4265.48|4265.48|4253.16|4253.16|0
1679922000000|2023-03-27 13:00:00|4264.83|4264.83|4255.6|4255.6|4267.13|4267.13|4254.12|4254.12|0
1679925600000|2023-03-27 14:00:00|4255.9|4255.9|4261.74|4261.74|4263.71|4263.71|4253.69|4253.69|0
1679929200000|2023-03-27 15:00:00|4261.79|4261.79|4260.89|4260.89|4261.79|4261.79|4255.31|4255.31|0
1679986800000|2023-03-28 07:00:00|4263.41|4263.41|4273.94|4273.94|4277.01|4277.01|4263.41|4263.41|0
1679990400000|2023-03-28 08:00:00|4273.9|4273.9|4277.46|4277.46|4279.23|4279.23|4269.51|4269.51|0
1679994000000|2023-03-28 09:00:00|4277.43|4277.43|4267.06|4267.06|4278.09|4278.09|4265.18|4265.18|0
1679997600000|2023-03-28 10:00:00|4266.46|4266.46|4257.29|4257.29|4267.02|4267.02|4255.72|4255.72|0
1680001200000|2023-03-28 11:00:00|4256.99|4256.99|4253.87|4253.87|4259.28|4259.28|4250.98|4250.98|0
1680004800000|2023-03-28 12:00:00|4253.82|4253.82|4264.74|4264.74|4268.38|4268.38|4253.72|4253.72|0
1680008400000|2023-03-28 13:00:00|4264.4|4264.4|4256.29|4256.29|4267.21|4267.21|4254.55|4254.55|0
1680012000000|2023-03-28 14:00:00|4257.19|4257.19|4246.34|4246.34|4262.87|4262.87|4245.06|4245.06|0
1680015600000|2023-03-28 15:00:00|4246.33|4246.33|4252.48|4252.48|4253.53|4253.53|4246.32|4246.32|0
1680073200000|2023-03-29 07:00:00|4269.12|4269.12|4283.88|4283.88|4285.17|4285.17|4268.08|4268.08|0
1680076800000|2023-03-29 08:00:00|4283.71|4283.71|4286.76|4286.76|4292.62|4292.62|4281.59|4281.59|0
1680080400000|2023-03-29 09:00:00|4286.79|4286.79|4292.08|4292.08|4292.41|4292.41|4282.76|4282.76|0
1680084000000|2023-03-29 10:00:00|4292.03|4292.03|4288.85|4288.85|4293.65|4293.65|4287.66|4287.66|0
1680087600000|2023-03-29 11:00:00|4288.67|4288.67|4291.72|4291.72|4291.72|4291.72|4284.5|4284.5|0
1680091200000|2023-03-29 12:00:00|4291.68|4291.68|4291.5|4291.5|4297.53|4297.53|4289.55|4289.55|0
1680094800000|2023-03-29 13:00:00|4291.61|4291.61|4286.09|4286.09|4298.66|4298.66|4282.98|4282.98|0
1680098400000|2023-03-29 14:00:00|4287.05|4287.05|4278.8|4278.8|4287.87|4287.87|4278.17|4278.17|0
1680102000000|2023-03-29 15:00:00|4279.1|4279.1|4275.89|4275.89|4279.71|4279.71|4273.65|4273.65|0
1680159600000|2023-03-30 07:00:00|4265.41|4265.41|4269.23|4269.23|4279.95|4279.95|4263.7|4263.7|0
1680163200000|2023-03-30 08:00:00|4268.89|4268.89|4267.29|4267.29|4268.89|4268.89|4252.37|4252.37|0
1680166800000|2023-03-30 09:00:00|4268.49|4268.49|4274.94|4274.94|4277.14|4277.14|4268.49|4268.49|0
1680170400000|2023-03-30 10:00:00|4274.91|4274.91|4288.63|4288.63|4288.63|4288.63|4274.91|4274.91|0
1680174000000|2023-03-30 11:00:00|4288.93|4288.93|4290.26|4290.26|4292.36|4292.36|4287.44|4287.44|0
1680177600000|2023-03-30 12:00:00|4289.96|4289.96|4273.64|4273.64|4291.05|4291.05|4272.76|4272.76|0
1680181200000|2023-03-30 13:00:00|4273.3|4273.3|4277.42|4277.42|4279.05|4279.05|4270.25|4270.25|0
1680184800000|2023-03-30 14:00:00|4277.59|4277.59|4277.76|4277.76|4282.82|4282.82|4272.61|4272.61|0
1680188400000|2023-03-30 15:00:00|4277.82|4277.82|4286.07|4286.07|4290.69|4290.69|4276.84|4276.84|0
1680246000000|2023-03-31 07:00:00|4292.19|4292.19|4319.93|4319.93|4321.83|4321.83|4291.97|4291.97|0
1680249600000|2023-03-31 08:00:00|4319.87|4319.87|4332.51|4332.51|4335.05|4335.05|4318.78|4318.78|0
1680253200000|2023-03-31 09:00:00|4333.11|4333.11|4334|4334|4342.36|4342.36|4330.55|4330.55|0
1680256800000|2023-03-31 10:00:00|4334.3|4334.3|4327.9|4327.9|4335.51|4335.51|4326.48|4326.48|0
1680260400000|2023-03-31 11:00:00|4327.94|4327.94|4321.35|4321.35|4328.24|4328.24|4320.88|4320.88|0
1680264000000|2023-03-31 12:00:00|4321.41|4321.41|4314.65|4314.65|4327.14|4327.14|4314.65|4314.65|0
1680267600000|2023-03-31 13:00:00|4314.55|4314.55|4310.15|4310.15|4316.96|4316.96|4307.98|4307.98|0
1680271200000|2023-03-31 14:00:00|4310.07|4310.07|4304.54|4304.54|4317.16|4317.16|4303.16|4303.16|0
1680274800000|2023-03-31 15:00:00|4304.24|4304.24|4294.16|4294.16|4306.18|4306.18|4294.16|4294.16|0
1680505200000|2023-04-03 07:00:00|4279.03|4279.03|4291.6|4291.6|4293.87|4293.87|4276.34|4276.34|0
1680508800000|2023-04-03 08:00:00|4291.3|4291.3|4294.49|4294.49|4295.24|4295.24|4287.21|4287.21|0
1680512400000|2023-04-03 09:00:00|4294.83|4294.83|4295.35|4295.35|4295.73|4295.73|4288.41|4288.41|0
1680516000000|2023-04-03 10:00:00|4295.4|4295.4|4303.1|4303.1|4305.44|4305.44|4290.74|4290.74|0
1680519600000|2023-04-03 11:00:00|4303.06|4303.06|4289.9|4289.9|4303.4|4303.4|4287.6|4287.6|0
1680523200000|2023-04-03 12:00:00|4289.84|4289.84|4286.47|4286.47|4289.87|4289.87|4284.99|4284.99|0
1680526800000|2023-04-03 13:00:00|4286.17|4286.17|4295.9|4295.9|4295.9|4295.9|4273.62|4273.62|0
1680530400000|2023-04-03 14:00:00|4295.98|4295.98|4309.47|4309.47|4313.13|4313.13|4290.59|4290.59|0
1680534000000|2023-04-03 15:00:00|4310.37|4310.37|4308.41|4308.41|4311.28|4311.28|4303.92|4303.92|0
1680591600000|2023-04-04 07:00:00|4325.1|4325.1|4308.69|4308.69|4327.68|4327.68|4308.69|4308.69|0
1680595200000|2023-04-04 08:00:00|4308.72|4308.72|4318.85|4318.85|4323.54|4323.54|4306.99|4306.99|0
1680598800000|2023-04-04 09:00:00|4319.02|4319.02|4315.04|4315.04|4320.76|4320.76|4313.93|4313.93|0
1680602400000|2023-04-04 10:00:00|4314.74|4314.74|4311.35|4311.35|4318.98|4318.98|4311.35|4311.35|0
1680606000000|2023-04-04 11:00:00|4311.65|4311.65|4315.26|4315.26|4317.03|4317.03|4310.66|4310.66|0
1680609600000|2023-04-04 12:00:00|4315.29|4315.29|4319.97|4319.97|4323.54|4323.54|4315.01|4315.01|0
1680613200000|2023-04-04 13:00:00|4320.14|4320.14|4330.2|4330.2|4334.55|4334.55|4316.96|4316.96|0
1680616800000|2023-04-04 14:00:00|4329.9|4329.9|4324|4324|4333.03|4333.03|4321.49|4321.49|0
1680620400000|2023-04-04 15:00:00|4324.6|4324.6|4317.56|4317.56|4324.86|4324.86|4316.28|4316.28|0
1680678000000|2023-04-05 07:00:00|4319.81|4319.81|4339.29|4339.29|4341.02|4341.02|4315.17|4315.17|0
1680681600000|2023-04-05 08:00:00|4337.79|4337.79|4326.27|4326.27|4341.7|4341.7|4325.53|4325.53|0
1680685200000|2023-04-05 09:00:00|4326.36|4326.36|4337.28|4337.28|4338.44|4338.44|4324.65|4324.65|0
1680688800000|2023-04-05 10:00:00|4336.98|4336.98|4338.56|4338.56|4343.05|4343.05|4332.93|4332.93|0
1680692400000|2023-04-05 11:00:00|4338.54|4338.54|4335.14|4335.14|4348.58|4348.58|4335.14|4335.14|0
1680696000000|2023-04-05 12:00:00|4334.24|4334.24|4339.76|4339.76|4340.4|4340.4|4332.7|4332.7|0
1680699600000|2023-04-05 13:00:00|4339.84|4339.84|4352.81|4352.81|4362.76|4362.76|4339.53|4339.53|0
1680703200000|2023-04-05 14:00:00|4352.99|4352.99|4360.12|4360.12|4364.38|4364.38|4351.74|4351.74|0
1680706800000|2023-04-05 15:00:00|4359.82|4359.82|4361.18|4361.18|4364.35|4364.35|4355.43|4355.43|0
1680764400000|2023-04-06 07:00:00|4342.36|4342.36|4348.22|4348.22|4349.23|4349.23|4334.85|4334.85|0
1680768000000|2023-04-06 08:00:00|4348.28|4348.28|4354.59|4354.59|4354.59|4354.59|4343.54|4343.54|0
1680771600000|2023-04-06 09:00:00|4354.89|4354.89|4342.69|4342.69|4355.6|4355.6|4340.84|4340.84|0
1680775200000|2023-04-06 10:00:00|4342.18|4342.18|4362.64|4362.64|4363.53|4363.53|4340.22|4340.22|0
1680778800000|2023-04-06 11:00:00|4362.29|4362.29|4362.08|4362.08|4362.83|4362.83|4355.43|4355.43|0
1680782400000|2023-04-06 12:00:00|4361.74|4361.74|4368.54|4368.54|4368.54|4368.54|4356.78|4356.78|0
1680786000000|2023-04-06 13:00:00|4368.24|4368.24|4363.47|4363.47|4377.35|4377.35|4362.57|4362.57|0
1680789600000|2023-04-06 14:00:00|4363.77|4363.77|4365.51|4365.51|4368.72|4368.72|4361.83|4361.83|0
1680793200000|2023-04-06 15:00:00|4365.81|4365.81|4361.48|4361.48|4367.05|4367.05|4361.08|4361.08|0
1681196400000|2023-04-11 07:00:00|4345.54|4345.54|4342.25|4342.25|4355.6|4355.6|4338.05|4338.05|0
1681200000000|2023-04-11 08:00:00|4342.42|4342.42|4354.73|4354.73|4354.73|4354.73|4342.42|4342.42|0
1681203600000|2023-04-11 09:00:00|4353.83|4353.83|4361.65|4361.65|4361.95|4361.95|4348.82|4348.82|0
1681207200000|2023-04-11 10:00:00|4361.35|4361.35|4355.62|4355.62|4366.16|4366.16|4351.86|4351.86|0
1681210800000|2023-04-11 11:00:00|4355.32|4355.32|4355.4|4355.4|4362.38|4362.38|4354.53|4354.53|0
1681214400000|2023-04-11 12:00:00|4355.22|4355.22|4358.01|4358.01|4358.82|4358.82|4351.97|4351.97|0
1681218000000|2023-04-11 13:00:00|4357.11|4357.11|4358.35|4358.35|4365.01|4365.01|4357.08|4357.08|0
1681221600000|2023-04-11 14:00:00|4358.26|4358.26|4358.21|4358.21|4365.61|4365.61|4357.36|4357.36|0
1681225200000|2023-04-11 15:00:00|4358.17|4358.17|4358.59|4358.59|4359.39|4359.39|4353.88|4353.88|0
1681282800000|2023-04-12 07:00:00|4362.28|4362.28|4365.39|4365.39|4371.16|4371.16|4359.05|4359.05|0
1681286400000|2023-04-12 08:00:00|4365.22|4365.22|4364.61|4364.61|4370.83|4370.83|4360.24|4360.24|0
1681290000000|2023-04-12 09:00:00|4364.64|4364.64|4371.61|4371.61|4372.15|4372.15|4360.69|4360.69|0
1681293600000|2023-04-12 10:00:00|4371.91|4371.91|4370.14|4370.14|4375.08|4375.08|4368.42|4368.42|0
1681297200000|2023-04-12 11:00:00|4371.64|4371.64|4369.87|4369.87|4376.1|4376.1|4369.87|4369.87|0
1681300800000|2023-04-12 12:00:00|4369.27|4369.27|4360.01|4360.01|4372.22|4372.22|4359.03|4359.03|0
1681304400000|2023-04-12 13:00:00|4359.54|4359.54|4362.79|4362.79|4364.66|4364.66|4350.28|4350.28|0
1681308000000|2023-04-12 14:00:00|4362.49|4362.49|4355.5|4355.5|4364.03|4364.03|4353.2|4353.2|0
1681311600000|2023-04-12 15:00:00|4355.8|4355.8|4358.65|4358.65|4360.87|4360.87|4353.84|4353.84|0
1681369200000|2023-04-13 07:00:00|4370.83|4370.83|4373.48|4373.48|4378.2|4378.2|4365.96|4365.96|0
1681372800000|2023-04-13 08:00:00|4373.14|4373.14|4386.51|4386.51|4388.94|4388.94|4370.72|4370.72|0
1681376400000|2023-04-13 09:00:00|4386.55|4386.55|4381.93|4381.93|4388.2|4388.2|4379.29|4379.29|0
1681380000000|2023-04-13 10:00:00|4381.76|4381.76|4382.2|4382.2|4384.57|4384.57|4378.39|4378.39|0
1681383600000|2023-04-13 11:00:00|4382.08|4382.08|4374.99|4374.99|4382.08|4382.08|4374.46|4374.46|0
1681387200000|2023-04-13 12:00:00|4374.65|4374.65|4377.45|4377.45|4382.52|4382.52|4374.27|4374.27|0
1681390800000|2023-04-13 13:00:00|4377.75|4377.75|4372.72|4372.72|4378.99|4378.99|4367.25|4367.25|0
1681394400000|2023-04-13 14:00:00|4372.42|4372.42|4372.24|4372.24|4377.08|4377.08|4371.02|4371.02|0
1681398000000|2023-04-13 15:00:00|4372.06|4372.06|4376.66|4376.66|4377.36|4377.36|4371.93|4371.93|0
1681455600000|2023-04-14 07:00:00|4385.79|4385.79|4377.84|4377.84|4387.79|4387.79|4375.88|4375.88|0
1681459200000|2023-04-14 08:00:00|4379.33|4379.33|4380.18|4380.18|4384.23|4384.23|4377.45|4377.45|0
1681462800000|2023-04-14 09:00:00|4379.58|4379.58|4380.16|4380.16|4380.95|4380.95|4375.91|4375.91|0
1681466400000|2023-04-14 10:00:00|4379.69|4379.69|4384.28|4384.28|4387.02|4387.02|4377.57|4377.57|0
1681470000000|2023-04-14 11:00:00|4384.23|4384.23|4374.08|4374.08|4384.23|4384.23|4373.9|4373.9|0
1681473600000|2023-04-14 12:00:00|4373.9|4373.9|4368.69|4368.69|4377.08|4377.08|4365.31|4365.31|0
1681477200000|2023-04-14 13:00:00|4368.09|4368.09|4384.85|4384.85|4388.23|4388.23|4365.68|4365.68|0
1681480800000|2023-04-14 14:00:00|4383.91|4383.91|4386.37|4386.37|4387.88|4387.88|4380.75|4380.75|0
1681484400000|2023-04-14 15:00:00|4386.67|4386.67|4382.83|4382.83|4387.16|4387.16|4379.3|4379.3|0
1681714800000|2023-04-17 07:00:00|4392.29|4392.29|4411.15|4411.15|4412.05|4412.05|4392.29|4392.29|0
1681718400000|2023-04-17 08:00:00|4411.45|4411.45|4425.66|4425.66|4429.86|4429.86|4410.85|4410.85|0
1681722000000|2023-04-17 09:00:00|4425.96|4425.96|4415.96|4415.96|4427.45|4427.45|4414.7|4414.7|0
1681725600000|2023-04-17 10:00:00|4416.3|4416.3|4418.52|4418.52|4421.8|4421.8|4416.25|4416.25|0
1681729200000|2023-04-17 11:00:00|4418.86|4418.86|4420.12|4420.12|4421.49|4421.49|4415.64|4415.64|0
1681732800000|2023-04-17 12:00:00|4420.17|4420.17|4422.47|4422.47|4422.47|4422.47|4415.37|4415.37|0
1681736400000|2023-04-17 13:00:00|4422.52|4422.52|4428.76|4428.76|4432.18|4432.18|4420.77|4420.77|0
1681740000000|2023-04-17 14:00:00|4429.66|4429.66|4429.69|4429.69|4435.43|4435.43|4427.39|4427.39|0
1681743600000|2023-04-17 15:00:00|4429.34|4429.34|4431.89|4431.89|4431.89|4431.89|4426.53|4426.53|0
1681801200000|2023-04-18 07:00:00|4420.38|4420.38|4412.73|4412.73|4421.02|4421.02|4409.79|4409.79|0
1681804800000|2023-04-18 08:00:00|4413.03|4413.03|4416.16|4416.16|4417.33|4417.33|4409.55|4409.55|0
1681808400000|2023-04-18 09:00:00|4416.5|4416.5|4406.97|4406.97|4417.36|4417.36|4405.97|4405.97|0
1681812000000|2023-04-18 10:00:00|4407.31|4407.31|4414.66|4414.66|4415.16|4415.16|4407.01|4407.01|0
1681815600000|2023-04-18 11:00:00|4414.56|4414.56|4416.3|4416.3|4416.48|4416.48|4411.61|4411.61|0
1681819200000|2023-04-18 12:00:00|4415.96|4415.96|4421.04|4421.04|4421.04|4421.04|4412.56|4412.56|0
1681822800000|2023-04-18 13:00:00|4421.34|4421.34|4424.81|4424.81|4425.33|4425.33|4412.21|4412.21|0
1681826400000|2023-04-18 14:00:00|4424.78|4424.78|4419.26|4419.26|4425.02|4425.02|4413.74|4413.74|0
1681830000000|2023-04-18 15:00:00|4419.3|4419.3|4418.96|4418.96|4421.19|4421.19|4417.27|4417.27|0
1681887600000|2023-04-19 07:00:00|4427.91|4427.91|4422.64|4422.64|4435.67|4435.67|4422.57|4422.57|0
1681891200000|2023-04-19 08:00:00|4422.99|4422.99|4425.46|4425.46|4428.62|4428.62|4418.74|4418.74|0
1681894800000|2023-04-19 09:00:00|4425.76|4425.76|4433.19|4433.19|4435.43|4435.43|4422.55|4422.55|0
1681898400000|2023-04-19 10:00:00|4433.25|4433.25|4436.29|4436.29|4436.29|4436.29|4430.13|4430.13|0
1681902000000|2023-04-19 11:00:00|4436.12|4436.12|4444.25|4444.25|4446.71|4446.71|4436.03|4436.03|0
1681905600000|2023-04-19 12:00:00|4444.28|4444.28|4446.37|4446.37|4447.6|4447.6|4441.44|4441.44|0
1681909200000|2023-04-19 13:00:00|4445.77|4445.77|4438.58|4438.58|4448.36|4448.36|4434.01|4434.01|0
1681912800000|2023-04-19 14:00:00|4438.88|4438.88|4432.84|4432.84|4447.58|4447.58|4430.95|4430.95|0
1681916400000|2023-04-19 15:00:00|4433.02|4433.02|4428.39|4428.39|4434.27|4434.27|4427.96|4427.96|0
1681974000000|2023-04-20 07:00:00|4436.51|4436.51|4423.29|4423.29|4440.96|4440.96|4422.05|4422.05|0
1681977600000|2023-04-20 08:00:00|4423.59|4423.59|4428.26|4428.26|4428.26|4428.26|4419.06|4419.06|0
1681981200000|2023-04-20 09:00:00|4428.18|4428.18|4424.98|4424.98|4431.56|4431.56|4423.06|4423.06|0
1681984800000|2023-04-20 10:00:00|4424.89|4424.89|4424.89|4424.89|4427.34|4427.34|4422.48|4422.48|0
1681988400000|2023-04-20 11:00:00|4424.59|4424.59|4423.04|4423.04|4425.7|4425.7|4421.79|4421.79|0
1681992000000|2023-04-20 12:00:00|4423.72|4423.72|4441.79|4441.79|4441.79|4441.79|4423.05|4423.05|0
1681995600000|2023-04-20 13:00:00|4441.49|4441.49|4452.86|4452.86|4453.82|4453.82|4438.11|4438.11|0
1681999200000|2023-04-20 14:00:00|4452.81|4452.81|4449.19|4449.19|4455.88|4455.88|4444.12|4444.12|0
1682002800000|2023-04-20 15:00:00|4449.13|4449.13|4453.04|4453.04|4453.92|4453.92|4446.81|4446.81|0
1682060400000|2023-04-21 07:00:00|4465.13|4465.13|4476.93|4476.93|4484.52|4484.52|4463.67|4463.67|0
1682064000000|2023-04-21 08:00:00|4476.99|4476.99|4490.13|4490.13|4490.13|4490.13|4472.22|4472.22|0
1682067600000|2023-04-21 09:00:00|4490.47|4490.47|4489.17|4489.17|4493.96|4493.96|4485.07|4485.07|0
1682071200000|2023-04-21 10:00:00|4489.12|4489.12|4500.87|4500.87|4501.64|4501.64|4479.65|4479.65|0
1682074800000|2023-04-21 11:00:00|4501.47|4501.47|4491.83|4491.83|4502.45|4502.45|4489.83|4489.83|0
1682078400000|2023-04-21 12:00:00|4491.49|4491.49|4488.71|4488.71|4492.9|4492.9|4485.17|4485.17|0
1682082000000|2023-04-21 13:00:00|4489.31|4489.31|4484.83|4484.83|4503.4|4503.4|4483|4483|0
1682085600000|2023-04-21 14:00:00|4484.53|4484.53|4477.56|4477.56|4485.8|4485.8|4475.14|4475.14|0
1682089200000|2023-04-21 15:00:00|4477.86|4477.86|4476.49|4476.49|4482.04|4482.04|4475.49|4475.49|0
1682319600000|2023-04-24 07:00:00|4493.78|4493.78|4482.29|4482.29|4494.06|4494.06|4480.57|4480.57|0
1682323200000|2023-04-24 08:00:00|4481.99|4481.99|4466.23|4466.23|4482.88|4482.88|4466.23|4466.23|0
1682326800000|2023-04-24 09:00:00|4466.11|4466.11|4481.62|4481.62|4483.07|4483.07|4464.55|4464.55|0
1682330400000|2023-04-24 10:00:00|4481.45|4481.45|4473.31|4473.31|4481.45|4481.45|4472.89|4472.89|0
1682334000000|2023-04-24 11:00:00|4473.01|4473.01|4480.35|4480.35|4481.32|4481.32|4472.95|4472.95|0
1682337600000|2023-04-24 12:00:00|4480.05|4480.05|4477.82|4477.82|4480.05|4480.05|4476.63|4476.63|0
1682341200000|2023-04-24 13:00:00|4478.42|4478.42|4477.09|4477.09|4482.21|4482.21|4475.65|4475.65|0
1682344800000|2023-04-24 14:00:00|4477.39|4477.39|4481.34|4481.34|4483.07|4483.07|4473.35|4473.35|0
1682348400000|2023-04-24 15:00:00|4481.64|4481.64|4479.59|4479.59|4484.5|4484.5|4479.3|4479.3|0
1682406000000|2023-04-25 07:00:00|4463.83|4463.83|4468.04|4468.04|4475.48|4475.48|4463.53|4463.53|0
1682409600000|2023-04-25 08:00:00|4468.34|4468.34|4475.59|4475.59|4481.11|4481.11|4468.34|4468.34|0
1682413200000|2023-04-25 09:00:00|4475.25|4475.25|4475.99|4475.99|4480.7|4480.7|4474.71|4474.71|0
1682416800000|2023-04-25 10:00:00|4476.17|4476.17|4482.86|4482.86|4483.21|4483.21|4473.85|4473.85|0
1682420400000|2023-04-25 11:00:00|4482.22|4482.22|4489.61|4489.61|4490.5|4490.5|4480.46|4480.46|0
1682424000000|2023-04-25 12:00:00|4490.21|4490.21|4473.25|4473.25|4491.34|4491.34|4464.7|4464.7|0
1682427600000|2023-04-25 13:00:00|4472.95|4472.95|4486.33|4486.33|4492.54|4492.54|4471.81|4471.81|0
1682431200000|2023-04-25 14:00:00|4485.98|4485.98|4501.88|4501.88|4503.6|4503.6|4485.68|4485.68|0
1682434800000|2023-04-25 15:00:00|4501.91|4501.91|4498.39|4498.39|4507.92|4507.92|4498.2|4498.2|0
1682492400000|2023-04-26 07:00:00|4470.5|4470.5|4481.04|4481.04|4491.72|4491.72|4469.6|4469.6|0
1682496000000|2023-04-26 08:00:00|4481.34|4481.34|4476.05|4476.05|4486.18|4486.18|4469.03|4469.03|0
1682499600000|2023-04-26 09:00:00|4476.14|4476.14|4481.04|4481.04|4483.32|4483.32|4470.67|4470.67|0
1682503200000|2023-04-26 10:00:00|4481.34|4481.34|4473.88|4473.88|4486.35|4486.35|4471.68|4471.68|0
1682506800000|2023-04-26 11:00:00|4473.71|4473.71|4468.8|4468.8|4475.03|4475.03|4466.64|4466.64|0
1682510400000|2023-04-26 12:00:00|4469.4|4469.4|4465.65|4465.65|4470.07|4470.07|4464.04|4464.04|0
1682514000000|2023-04-26 13:00:00|4465.31|4465.31|4462.62|4462.62|4468.29|4468.29|4456.63|4456.63|0
1682517600000|2023-04-26 14:00:00|4462.48|4462.48|4454.48|4454.48|4465.14|4465.14|4452.36|4452.36|0
1682521200000|2023-04-26 15:00:00|4454.18|4454.18|4445.8|4445.8|4454.18|4454.18|4444.24|4444.24|0
1682578800000|2023-04-27 07:00:00|4488.06|4488.06|4478.13|4478.13|4495.35|4495.35|4477.53|4477.53|0
1682582400000|2023-04-27 08:00:00|4478.43|4478.43|4487.57|4487.57|4497.28|4497.28|4478.13|4478.13|0
1682586000000|2023-04-27 09:00:00|4487.63|4487.63|4492.66|4492.66|4496.17|4496.17|4481.67|4481.67|0
1682589600000|2023-04-27 10:00:00|4493.26|4493.26|4498.38|4498.38|4509.21|4509.21|4493.26|4493.26|0
1682593200000|2023-04-27 11:00:00|4498.04|4498.04|4495.2|4495.2|4499.21|4499.21|4490.81|4490.81|0
1682596800000|2023-04-27 12:00:00|4495.32|4495.32|4504.31|4504.31|4506.93|4506.93|4494|4494|0
1682600400000|2023-04-27 13:00:00|4504.6|4504.6|4497.17|4497.17|4510.01|4510.01|4494.74|4494.74|0
1682604000000|2023-04-27 14:00:00|4497.14|4497.14|4471.67|4471.67|4498.04|4498.04|4471.67|4471.67|0
1682607600000|2023-04-27 15:00:00|4471.96|4471.96|4468.92|4468.92|4475.81|4475.81|4465.14|4465.14|0
1682665200000|2023-04-28 07:00:00|4494.92|4494.92|4508.93|4508.93|4510.35|4510.35|4485.49|4485.49|0
1682668800000|2023-04-28 08:00:00|4508.97|4508.97|4512.07|4512.07|4515.95|4515.95|4505.61|4505.61|0
1682672400000|2023-04-28 09:00:00|4511.77|4511.77|4509.9|4509.9|4513.64|4513.64|4504.33|4504.33|0
1682676000000|2023-04-28 10:00:00|4510.5|4510.5|4516.46|4516.46|4516.82|4516.82|4503.65|4503.65|0
1682679600000|2023-04-28 11:00:00|4517.36|4517.36|4525.14|4525.14|4535.16|4535.16|4516.27|4516.27|0
1682683200000|2023-04-28 12:00:00|4525.23|4525.23|4535.8|4535.8|4536.1|4536.1|4517.63|4517.63|0
1682686800000|2023-04-28 13:00:00|4535.5|4535.5|4522.4|4522.4|4539.14|4539.14|4520.57|4520.57|0
1682690400000|2023-04-28 14:00:00|4523|4523|4499.28|4499.28|4523.3|4523.3|4498.28|4498.28|0
1682694000000|2023-04-28 15:00:00|4499.45|4499.45|4503.24|4503.24|4504.37|4504.37|4495.89|4495.89|0
1683010800000|2023-05-02 07:00:00|4506.76|4506.76|4510.58|4510.58|4515.92|4515.92|4503.01|4503.01|0
1683014400000|2023-05-02 08:00:00|4511.18|4511.18|4494.04|4494.04|4512.49|4512.49|4493.75|4493.75|0
1683018000000|2023-05-02 09:00:00|4493.98|4493.98|4499.94|4499.94|4503.53|4503.53|4493.68|4493.68|0
1683021600000|2023-05-02 10:00:00|4500.54|4500.54|4497.94|4497.94|4504.15|4504.15|4496.84|4496.84|0
1683025200000|2023-05-02 11:00:00|4498.24|4498.24|4496.9|4496.9|4503.35|4503.35|4496.47|4496.47|0
1683028800000|2023-05-02 12:00:00|4496.6|4496.6|4496.52|4496.52|4498.66|4498.66|4493.11|4493.11|0
1683032400000|2023-05-02 13:00:00|4496.22|4496.22|4503.27|4503.27|4503.27|4503.27|4485|4485|0
1683036000000|2023-05-02 14:00:00|4502.93|4502.93|4506.79|4506.79|4510.59|4510.59|4498.09|4498.09|0
1683039600000|2023-05-02 15:00:00|4507.09|4507.09|4505.16|4505.16|4513.79|4513.79|4505.16|4505.16|0
1683097200000|2023-05-03 07:00:00|4535.96|4535.96|4538.87|4538.87|4543.11|4543.11|4528.67|4528.67|0
1683100800000|2023-05-03 08:00:00|4539.21|4539.21|4541.36|4541.36|4545.86|4545.86|4536.63|4536.63|0
1683104400000|2023-05-03 09:00:00|4541.39|4541.39|4541.69|4541.69|4550.74|4550.74|4539.92|4539.92|0
1683108000000|2023-05-03 10:00:00|4541.65|4541.65|4539.07|4539.07|4546.95|4546.95|4532.01|4532.01|0
1683111600000|2023-05-03 11:00:00|4538.77|4538.77|4531.99|4531.99|4540.89|4540.89|4531.69|4531.69|0
1683115200000|2023-05-03 12:00:00|4532.29|4532.29|4529.07|4529.07|4536.59|4536.59|4526.04|4526.04|0
1683118800000|2023-05-03 13:00:00|4529.01|4529.01|4510.09|4510.09|4532.57|4532.57|4509.09|4509.09|0
1683122400000|2023-05-03 14:00:00|4510.39|4510.39|4519.31|4519.31|4520.26|4520.26|4508.46|4508.46|0
1683126000000|2023-05-03 15:00:00|4518.63|4518.63|4516.6|4516.6|4518.63|4518.63|4513.16|4513.16|0
1683183600000|2023-05-04 07:00:00|4479.96|4479.96|4491.9|4491.9|4499.47|4499.47|4475.1|4475.1|0
1683187200000|2023-05-04 08:00:00|4491.84|4491.84|4487.99|4487.99|4497.44|4497.44|4483.97|4483.97|0
1683190800000|2023-05-04 09:00:00|4488.59|4488.59|4477.66|4477.66|4489.62|4489.62|4475.25|4475.25|0
1683194400000|2023-05-04 10:00:00|4477.69|4477.69|4479.92|4479.92|4485.47|4485.47|4475.04|4475.04|0
1683198000000|2023-05-04 11:00:00|4479.96|4479.96|4493.12|4493.12|4493.68|4493.68|4479.66|4479.66|0
1683201600000|2023-05-04 12:00:00|4493.16|4493.16|4492.97|4492.97|4500.36|4500.36|4490|4490|0
1683205200000|2023-05-04 13:00:00|4492.92|4492.92|4496.89|4496.89|4503.77|4503.77|4491.02|4491.02|0
1683208800000|2023-05-04 14:00:00|4496.77|4496.77|4502.11|4502.11|4502.11|4502.11|4479.36|4479.36|0
1683212400000|2023-05-04 15:00:00|4501.81|4501.81|4499.68|4499.68|4505.37|4505.37|4498.62|4498.62|0
1683270000000|2023-05-05 07:00:00|4501.21|4501.21|4491.07|4491.07|4501.38|4501.38|4487.75|4487.75|0
1683273600000|2023-05-05 08:00:00|4490.73|4490.73|4481.31|4481.31|4493.83|4493.83|4480.99|4480.99|0
1683277200000|2023-05-05 09:00:00|4482.2|4482.2|4470.52|4470.52|4482.54|4482.54|4469.35|4469.35|0
1683280800000|2023-05-05 10:00:00|4471.41|4471.41|4472.36|4472.36|4478.83|4478.83|4470.19|4470.19|0
1683284400000|2023-05-05 11:00:00|4472.66|4472.66|4487.92|4487.92|4488.65|4488.65|4472.66|4472.66|0
1683288000000|2023-05-05 12:00:00|4487.96|4487.96|4484.08|4484.08|4487.96|4487.96|4478.65|4478.65|0
1683291600000|2023-05-05 13:00:00|4484.38|4484.38|4485.51|4485.51|4486.84|4486.84|4476.31|4476.31|0
1683295200000|2023-05-05 14:00:00|4485.81|4485.81|4492.52|4492.52|4493.39|4493.39|4485.51|4485.51|0
1683298800000|2023-05-05 15:00:00|4492.22|4492.22|4486.79|4486.79|4493.76|4493.76|4486.79|4486.79|0
1683615600000|2023-05-09 07:00:00|4487.72|4487.72|4488.9|4488.9|4498.91|4498.91|4487.57|4487.57|0
1683619200000|2023-05-09 08:00:00|4488.26|4488.26|4480.63|4480.63|4488.61|4488.61|4476.38|4476.38|0
1683622800000|2023-05-09 09:00:00|4480.93|4480.93|4473.61|4473.61|4482.13|4482.13|4469.43|4469.43|0
1683626400000|2023-05-09 10:00:00|4473.95|4473.95|4469.16|4469.16|4474.18|4474.18|4466.69|4466.69|0
1683630000000|2023-05-09 11:00:00|4469.45|4469.45|4467.67|4467.67|4473.54|4473.54|4465.84|4465.84|0
1683633600000|2023-05-09 12:00:00|4467.69|4467.69|4459.12|4459.12|4470.4|4470.4|4459.05|4459.05|0
1683637200000|2023-05-09 13:00:00|4459.04|4459.04|4466.06|4466.06|4467.68|4467.68|4458.27|4458.27|0
1683640800000|2023-05-09 14:00:00|4466.36|4466.36|4471.82|4471.82|4475.76|4475.76|4462.76|4462.76|0
1683644400000|2023-05-09 15:00:00|4472.12|4472.12|4468.34|4468.34|4476.4|4476.4|4468.25|4468.25|0
1683702000000|2023-05-10 07:00:00|4449.04|4449.04|4445.39|4445.39|4449.68|4449.68|4436.45|4436.45|0
1683705600000|2023-05-10 08:00:00|4445.09|4445.09|4439.55|4439.55|4447.51|4447.51|4437.08|4437.08|0
1683709200000|2023-05-10 09:00:00|4439.9|4439.9|4430.4|4430.4|4439.9|4439.9|4428.86|4428.86|0
1683712800000|2023-05-10 10:00:00|4430.7|4430.7|4428.36|4428.36|4432.99|4432.99|4425.73|4425.73|0
1683716400000|2023-05-10 11:00:00|4428.4|4428.4|4427.44|4427.44|4430.26|4430.26|4424.41|4424.41|0
1683720000000|2023-05-10 12:00:00|4427.14|4427.14|4409.65|4409.65|4435.29|4435.29|4407.36|4407.36|0
1683723600000|2023-05-10 13:00:00|4409.95|4409.95|4395.15|4395.15|4410.08|4410.08|4387.52|4387.52|0
1683727200000|2023-05-10 14:00:00|4394.85|4394.85|4398.13|4398.13|4401.04|4401.04|4388.74|4388.74|0
1683730800000|2023-05-10 15:00:00|4398.3|4398.3|4404.05|4404.05|4404.64|4404.64|4397.73|4397.73|0
1683788400000|2023-05-11 07:00:00|4423.7|4423.7|4430.58|4430.58|4436.38|4436.38|4423.7|4423.7|0
1683792000000|2023-05-11 08:00:00|4431.18|4431.18|4428.3|4428.3|4436.3|4436.3|4425.96|4425.96|0
1683795600000|2023-05-11 09:00:00|4427.95|4427.95|4418.85|4418.85|4427.95|4427.95|4414.63|4414.63|0
1683799200000|2023-05-11 10:00:00|4418.55|4418.55|4422.07|4422.07|4424.51|4424.51|4417.71|4417.71|0
1683802800000|2023-05-11 11:00:00|4422.41|4422.41|4416.5|4416.5|4423.31|4423.31|4411.84|4411.84|0
1683806400000|2023-05-11 12:00:00|4416.33|4416.33|4413.29|4413.29|4420.62|4420.62|4413.29|4413.29|0
1683810000000|2023-05-11 13:00:00|4413.59|4413.59|4417.1|4417.1|4417.65|4417.65|4408.31|4408.31|0
1683813600000|2023-05-11 14:00:00|4417.44|4417.44|4435.03|4435.03|4435.03|4435.03|4415.99|4415.99|0
1683817200000|2023-05-11 15:00:00|4435.33|4435.33|4435.71|4435.71|4437.38|4437.38|4433.12|4433.12|0
1683874800000|2023-05-12 07:00:00|4453.65|4453.65|4463.07|4463.07|4463.43|4463.43|4453.61|4453.61|0
1683878400000|2023-05-12 08:00:00|4463.67|4463.67|4449.5|4449.5|4463.97|4463.97|4449.11|4449.11|0
1683882000000|2023-05-12 09:00:00|4449.67|4449.67|4438.83|4438.83|4451.27|4451.27|4438.42|4438.42|0
1683885600000|2023-05-12 10:00:00|4438.49|4438.49|4432.49|4432.49|4440.07|4440.07|4431.69|4431.69|0
1683889200000|2023-05-12 11:00:00|4433.13|4433.13|4421.05|4421.05|4434.72|4434.72|4421.05|4421.05|0
1683892800000|2023-05-12 12:00:00|4421.08|4421.08|4421.43|4421.43|4422.87|4422.87|4419.04|4419.04|0
1683896400000|2023-05-12 13:00:00|4421.73|4421.73|4435.41|4435.41|4440.29|4440.29|4421.05|4421.05|0
1683900000000|2023-05-12 14:00:00|4435.07|4435.07|4438.53|4438.53|4440.08|4440.08|4430.82|4430.82|0
1683903600000|2023-05-12 15:00:00|4438.48|4438.48|4442.62|4442.62|4444.58|4444.58|4437.79|4437.79|0
1684134000000|2023-05-15 07:00:00|4470.27|4470.27|4460.59|4460.59|4472.32|4472.32|4459.96|4459.96|0
1684137600000|2023-05-15 08:00:00|4459.99|4459.99|4459.5|4459.5|4464.91|4464.91|4457.8|4457.8|0
1684141200000|2023-05-15 09:00:00|4459.84|4459.84|4459.38|4459.38|4462.76|4462.76|4457.11|4457.11|0
1684144800000|2023-05-15 10:00:00|4459.39|4459.39|4464.42|4464.42|4467.23|4467.23|4456.99|4456.99|0
1684148400000|2023-05-15 11:00:00|4464.72|4464.72|4461.71|4461.71|4465.62|4465.62|4458.23|4458.23|0
1684152000000|2023-05-15 12:00:00|4462.31|4462.31|4456.62|4456.62|4462.31|4462.31|4454.65|4454.65|0
1684155600000|2023-05-15 13:00:00|4456.32|4456.32|4438.81|4438.81|4456.32|4456.32|4437.2|4437.2|0
1684159200000|2023-05-15 14:00:00|4439.11|4439.11|4434.59|4434.59|4439.76|4439.76|4431.83|4431.83|0
1684162800000|2023-05-15 15:00:00|4434.25|4434.25|4434.92|4434.92|4435.26|4435.26|4433.07|4433.07|0
1684220400000|2023-05-16 07:00:00|4433.21|4433.21|4442.03|4442.03|4443.74|4443.74|4432.91|4432.91|0
1684224000000|2023-05-16 08:00:00|4442.63|4442.63|4438.01|4438.01|4443.07|4443.07|4434.67|4434.67|0
1684227600000|2023-05-16 09:00:00|4438.35|4438.35|4442.8|4442.8|4443.24|4443.24|4435.59|4435.59|0
1684231200000|2023-05-16 10:00:00|4442.5|4442.5|4447.3|4447.3|4448.01|4448.01|4440.52|4440.52|0
1684234800000|2023-05-16 11:00:00|4447.6|4447.6|4453.28|4453.28|4453.28|4453.28|4447.45|4447.45|0
1684238400000|2023-05-16 12:00:00|4452.68|4452.68|4440.37|4440.37|4457.73|4457.73|4440.37|4440.37|0
1684242000000|2023-05-16 13:00:00|4440.2|4440.2|4433.59|4433.59|4442.1|4442.1|4425.85|4425.85|0
1684245600000|2023-05-16 14:00:00|4433.25|4433.25|4432.33|4432.33|4442.88|4442.88|4431.52|4431.52|0
1684249200000|2023-05-16 15:00:00|4432.29|4432.29|4436.71|4436.71|4437.84|4437.84|4431.55|4431.55|0
1684306800000|2023-05-17 07:00:00|4428.79|4428.79|4434.92|4434.92|4436.67|4436.67|4425.04|4425.04|0
1684310400000|2023-05-17 08:00:00|4434.58|4434.58|4446.92|4446.92|4447.97|4447.97|4434.58|4434.58|0
1684314000000|2023-05-17 09:00:00|4447.22|4447.22|4442.25|4442.25|4453.05|4453.05|4438.83|4438.83|0
1684317600000|2023-05-17 10:00:00|4442.55|4442.55|4437.15|4437.15|4443.67|4443.67|4434.03|4434.03|0
1684321200000|2023-05-17 11:00:00|4437.7|4437.7|4433.68|4433.68|4440.59|4440.59|4432.56|4432.56|0
1684324800000|2023-05-17 12:00:00|4433.98|4433.98|4429.12|4429.12|4434.62|4434.62|4427.17|4427.17|0
1684328400000|2023-05-17 13:00:00|4428.82|4428.82|4418.94|4418.94|4430.46|4430.46|4416.99|4416.99|0
1684332000000|2023-05-17 14:00:00|4419.53|4419.53|4407.25|4407.25|4420.27|4420.27|4405.15|4405.15|0
1684335600000|2023-05-17 15:00:00|4407.43|4407.43|4400.87|4400.87|4408.17|4408.17|4397.93|4397.93|0
1684393200000|2023-05-18 07:00:00|4396.38|4396.38|4405.79|4405.79|4408.31|4408.31|4396.03|4396.03|0
1684396800000|2023-05-18 08:00:00|4406.09|4406.09|4410.55|4410.55|4413.21|4413.21|4405.07|4405.07|0
1684400400000|2023-05-18 09:00:00|4410.21|4410.21|4405.9|4405.9|4411.92|4411.92|4402.43|4402.43|0
1684404000000|2023-05-18 10:00:00|4406.2|4406.2|4397.9|4397.9|4409.11|4409.11|4396.95|4396.95|0
1684407600000|2023-05-18 11:00:00|4398.49|4398.49|4390.89|4390.89|4402.56|4402.56|4389.85|4389.85|0
1684411200000|2023-05-18 12:00:00|4390.8|4390.8|4386.55|4386.55|4391.42|4391.42|4384.36|4384.36|0
1684414800000|2023-05-18 13:00:00|4386.89|4386.89|4384.95|4384.95|4390.15|4390.15|4381.97|4381.97|0
1684418400000|2023-05-18 14:00:00|4383.75|4383.75|4378.47|4378.47|4385.02|4385.02|4374.93|4374.93|0
1684422000000|2023-05-18 15:00:00|4378.77|4378.77|4379.17|4379.17|4380.99|4380.99|4374.46|4374.46|0
1684479600000|2023-05-19 07:00:00|4378.13|4378.13|4379.79|4379.79|4382.82|4382.82|4372.12|4372.12|0
1684483200000|2023-05-19 08:00:00|4379.45|4379.45|4385.93|4385.93|4387.8|4387.8|4378.73|4378.73|0
1684486800000|2023-05-19 09:00:00|4386.05|4386.05|4380.28|4380.28|4387.02|4387.02|4376.89|4376.89|0
1684490400000|2023-05-19 10:00:00|4380.02|4380.02|4384.74|4384.74|4386.45|4386.45|4380.02|4380.02|0
1684494000000|2023-05-19 11:00:00|4384.44|4384.44|4389.12|4389.12|4392.05|4392.05|4382.99|4382.99|0
1684497600000|2023-05-19 12:00:00|4388.78|4388.78|4386.28|4386.28|4390.19|4390.19|4384.83|4384.83|0
1684501200000|2023-05-19 13:00:00|4386.35|4386.35|4387.01|4387.01|4394.22|4394.22|4380.75|4380.75|0
1684504800000|2023-05-19 14:00:00|4386.71|4386.71|4391.85|4391.85|4397.6|4397.6|4386.21|4386.21|0
1684508400000|2023-05-19 15:00:00|4391.84|4391.84|4386.87|4386.87|4392.86|4392.86|4384.97|4384.97|0
1684738800000|2023-05-22 07:00:00|4388.02|4388.02|4392.64|4392.64|4400.14|4400.14|4385.67|4385.67|0
1684742400000|2023-05-22 08:00:00|4392.3|4392.3|4378.94|4378.94|4392.57|4392.57|4377.54|4377.54|0
1684746000000|2023-05-22 09:00:00|4379|4379|4368.75|4368.75|4380.17|4380.17|4368.45|4368.45|0
1684749600000|2023-05-22 10:00:00|4368.72|4368.72|4355.14|4355.14|4370.2|4370.2|4350.67|4350.67|0
1684753200000|2023-05-22 11:00:00|4354.54|4354.54|4359.92|4359.92|4361.07|4361.07|4351.15|4351.15|0
1684756800000|2023-05-22 12:00:00|4359.62|4359.62|4357.51|4357.51|4363.93|4363.93|4354.98|4354.98|0
1684760400000|2023-05-22 13:00:00|4357.59|4357.59|4360.97|4360.97|4368.43|4368.43|4355.62|4355.62|0
1684764000000|2023-05-22 14:00:00|4360.92|4360.92|4358.38|4358.38|4364.12|4364.12|4353.7|4353.7|0
1684767600000|2023-05-22 15:00:00|4358.68|4358.68|4353.53|4353.53|4359.47|4359.47|4350.84|4350.84|0
1684825200000|2023-05-23 07:00:00|4349.1|4349.1|4340.45|4340.45|4351.43|4351.43|4333.99|4333.99|0
1684828800000|2023-05-23 08:00:00|4340.15|4340.15|4340.39|4340.39|4347.25|4347.25|4338.31|4338.31|0
1684832400000|2023-05-23 09:00:00|4340.69|4340.69|4349.04|4349.04|4349.35|4349.35|4336.98|4336.98|0
1684836000000|2023-05-23 10:00:00|4349.38|4349.38|4352.13|4352.13|4355.61|4355.61|4347.03|4347.03|0
1684839600000|2023-05-23 11:00:00|4351.78|4351.78|4357.39|4357.39|4357.39|4357.39|4345.34|4345.34|0
1684843200000|2023-05-23 12:00:00|4357.34|4357.34|4357.55|4357.55|4361.55|4361.55|4356.64|4356.64|0
1684846800000|2023-05-23 13:00:00|4357.73|4357.73|4337.43|4337.43|4360.72|4360.72|4334.96|4334.96|0
1684850400000|2023-05-23 14:00:00|4337.14|4337.14|4337.84|4337.84|4345.91|4345.91|4336.63|4336.63|0
1684854000000|2023-05-23 15:00:00|4337.63|4337.63|4337.3|4337.3|4340.3|4340.3|4336.68|4336.68|0
1684911600000|2023-05-24 07:00:00|4306.06|4306.06|4292.6|4292.6|4310.37|4310.37|4290.67|4290.67|0
1684915200000|2023-05-24 08:00:00|4291.7|4291.7|4290.42|4290.42|4297.75|4297.75|4285.02|4285.02|0
1684918800000|2023-05-24 09:00:00|4290.35|4290.35|4281.49|4281.49|4290.95|4290.95|4272.95|4272.95|0
1684922400000|2023-05-24 10:00:00|4282.09|4282.09|4283.06|4283.06|4284.46|4284.46|4278.15|4278.15|0
1684926000000|2023-05-24 11:00:00|4282.76|4282.76|4286.93|4286.93|4290.57|4290.57|4282.02|4282.02|0
1684929600000|2023-05-24 12:00:00|4286.96|4286.96|4280.82|4280.82|4291.83|4291.83|4280.74|4280.74|0
1684933200000|2023-05-24 13:00:00|4280.52|4280.52|4282.31|4282.31|4284.15|4284.15|4270.48|4270.48|0
1684936800000|2023-05-24 14:00:00|4282.01|4282.01|4284.04|4284.04|4284.04|4284.04|4268.68|4268.68|0
1684940400000|2023-05-24 15:00:00|4284.34|4284.34|4285.55|4285.55|4285.83|4285.83|4280.21|4280.21|0
1684998000000|2023-05-25 07:00:00|4286.24|4286.24|4281.39|4281.39|4289.98|4289.98|4276.38|4276.38|0
1685001600000|2023-05-25 08:00:00|4281.09|4281.09|4285.61|4285.61|4288.2|4288.2|4275.97|4275.97|0
1685005200000|2023-05-25 09:00:00|4285.91|4285.91|4274.69|4274.69|4285.91|4285.91|4270.5|4270.5|0
1685008800000|2023-05-25 10:00:00|4274.76|4274.76|4271.92|4271.92|4278.83|4278.83|4270.76|4270.76|0
1685012400000|2023-05-25 11:00:00|4271.32|4271.32|4274.42|4274.42|4275.61|4275.61|4268.79|4268.79|0
1685016000000|2023-05-25 12:00:00|4274.08|4274.08|4272.02|4272.02|4278.96|4278.96|4271.2|4271.2|0
1685019600000|2023-05-25 13:00:00|4272.36|4272.36|4262.56|4262.56|4273.53|4273.53|4256.07|4256.07|0
1685023200000|2023-05-25 14:00:00|4262.52|4262.52|4285.75|4285.75|4286.18|4286.18|4259.42|4259.42|0
1685026800000|2023-05-25 15:00:00|4285.76|4285.76|4283.91|4283.91|4291.01|4291.01|4283.31|4283.31|0
1685084400000|2023-05-26 07:00:00|4289.7|4289.7|4277.98|4277.98|4291.59|4291.59|4274.44|4274.44|0
1685088000000|2023-05-26 08:00:00|4277.81|4277.81|4269.59|4269.59|4280.82|4280.82|4269.51|4269.51|0
1685091600000|2023-05-26 09:00:00|4269.76|4269.76|4257.69|4257.69|4270.06|4270.06|4257.11|4257.11|0
1685095200000|2023-05-26 10:00:00|4257.66|4257.66|4267.27|4267.27|4268.21|4268.21|4256.42|4256.42|0
1685098800000|2023-05-26 11:00:00|4266.98|4266.98|4270.91|4270.91|4271.26|4271.26|4263.77|4263.77|0
1685102400000|2023-05-26 12:00:00|4271.21|4271.21|4271.85|4271.85|4271.85|4271.85|4264.17|4264.17|0
1685106000000|2023-05-26 13:00:00|4271.55|4271.55|4286.96|4286.96|4289.72|4289.72|4270.67|4270.67|0
1685109600000|2023-05-26 14:00:00|4287.3|4287.3|4303.03|4303.03|4303.03|4303.03|4287.3|4287.3|0
1685113200000|2023-05-26 15:00:00|4302.73|4302.73|4293.41|4293.41|4303.58|4303.58|4292.72|4292.72|0
1685430000000|2023-05-30 07:00:00|4279.05|4279.05|4272.38|4272.38|4282.29|4282.29|4272.07|4272.07|0
1685433600000|2023-05-30 08:00:00|4272.44|4272.44|4256.93|4256.93|4272.91|4272.91|4250.77|4250.77|0
1685437200000|2023-05-30 09:00:00|4256.63|4256.63|4246.1|4246.1|4262.75|4262.75|4244.89|4244.89|0
1685440800000|2023-05-30 10:00:00|4246.7|4246.7|4240.71|4240.71|4248.89|4248.89|4240.41|4240.41|0
1685444400000|2023-05-30 11:00:00|4240.76|4240.76|4226.48|4226.48|4241.29|4241.29|4222.79|4222.79|0
1685448000000|2023-05-30 12:00:00|4226.45|4226.45|4223.2|4223.2|4230.22|4230.22|4223.2|4223.2|0
1685451600000|2023-05-30 13:00:00|4223.14|4223.14|4202.62|4202.62|4223.57|4223.57|4198.86|4198.86|0
1685455200000|2023-05-30 14:00:00|4202.32|4202.32|4193.44|4193.44|4205.35|4205.35|4191.9|4191.9|0
1685458800000|2023-05-30 15:00:00|4193.4|4193.4|4191.15|4191.15|4193.7|4193.7|4183.12|4183.12|0
1685516400000|2023-05-31 07:00:00|4181.6|4181.6|4172.3|4172.3|4182.31|4182.31|4163.94|4163.94|0
1685520000000|2023-05-31 08:00:00|4171.7|4171.7|4198.17|4198.17|4199.05|4199.05|4169.17|4169.17|0
1685523600000|2023-05-31 09:00:00|4198.14|4198.14|4223.75|4223.75|4224.08|4224.08|4197.17|4197.17|0
1685527200000|2023-05-31 10:00:00|4223.79|4223.79|4212.96|4212.96|4227.28|4227.28|4210.2|4210.2|0
1685530800000|2023-05-31 11:00:00|4212.36|4212.36|4210.09|4210.09|4213.56|4213.56|4205.72|4205.72|0
1685534400000|2023-05-31 12:00:00|4209.79|4209.79|4203.22|4203.22|4210.6|4210.6|4200.62|4200.62|0
1685538000000|2023-05-31 13:00:00|4202.62|4202.62|4191.24|4191.24|4206.03|4206.03|4185.59|4185.59|0
1685541600000|2023-05-31 14:00:00|4190.94|4190.94|4167.16|4167.16|4195.55|4195.55|4166.86|4166.86|0
1685545200000|2023-05-31 15:00:00|4167.46|4167.46|4162.46|4162.46|4170.52|4170.52|4162.33|4162.33|0
1685602800000|2023-06-01 07:00:00|4184.39|4184.39|4189.34|4189.34|4192.73|4192.73|4182.04|4182.04|0
1685606400000|2023-06-01 08:00:00|4189.17|4189.17|4186.21|4186.21|4196.82|4196.82|4185.28|4185.28|0
1685610000000|2023-06-01 09:00:00|4186.42|4186.42|4187.21|4187.21|4189.79|4189.79|4182.06|4182.06|0
1685613600000|2023-06-01 10:00:00|4186.91|4186.91|4186.55|4186.55|4187.25|4187.25|4182.23|4182.23|0
1685617200000|2023-06-01 11:00:00|4186.25|4186.25|4184.65|4184.65|4187.85|4187.85|4180.17|4180.17|0
1685620800000|2023-06-01 12:00:00|4184.35|4184.35|4175.23|4175.23|4187.55|4187.55|4174.93|4174.93|0
1685624400000|2023-06-01 13:00:00|4174.93|4174.93|4168.02|4168.02|4180.57|4180.57|4166.46|4166.46|0
1685628000000|2023-06-01 14:00:00|4167.97|4167.97|4175.77|4175.77|4178.59|4178.59|4164.91|4164.91|0
1685631600000|2023-06-01 15:00:00|4175.47|4175.47|4174.13|4174.13|4175.93|4175.93|4171.69|4171.69|0
1685689200000|2023-06-02 07:00:00|4178.1|4178.1|4189.55|4189.55|4190.56|4190.56|4176.32|4176.32|0
1685692800000|2023-06-02 08:00:00|4189.9|4189.9|4174.59|4174.59|4190.38|4190.38|4173.73|4173.73|0
1685696400000|2023-06-02 09:00:00|4174.29|4174.29|4182.65|4182.65|4186.64|4186.64|4172.75|4172.75|0
1685700000000|2023-06-02 10:00:00|4182.35|4182.35|4185.86|4185.86|4187.25|4187.25|4177.76|4177.76|0
1685703600000|2023-06-02 11:00:00|4185.9|4185.9|4172.65|4172.65|4185.94|4185.94|4172.65|4172.65|0
1685707200000|2023-06-02 12:00:00|4172.59|4172.59|4184.84|4184.84|4187.66|4187.66|4172.04|4172.04|0
1685710800000|2023-06-02 13:00:00|4185.14|4185.14|4191.21|4191.21|4194.64|4194.64|4180.87|4180.87|0
1685714400000|2023-06-02 14:00:00|4191.38|4191.38|4193.43|4193.43|4196.45|4196.45|4188.97|4188.97|0
1685718000000|2023-06-02 15:00:00|4193.25|4193.25|4198.14|4198.14|4200.03|4200.03|4193.25|4193.25|0
1685948400000|2023-06-05 07:00:00|4216.27|4216.27|4210.08|4210.08|4221.3|4221.3|4207.48|4207.48|0
1685952000000|2023-06-05 08:00:00|4210.06|4210.06|4206.15|4206.15|4210.97|4210.97|4204.74|4204.74|0
1685955600000|2023-06-05 09:00:00|4206.1|4206.1|4208.55|4208.55|4210.97|4210.97|4204.27|4204.27|0
1685959200000|2023-06-05 10:00:00|4208.21|4208.21|4212.11|4212.11|4213.32|4213.32|4207.6|4207.6|0
1685962800000|2023-06-05 11:00:00|4212.07|4212.07|4219.75|4219.75|4223.52|4223.52|4211.74|4211.74|0
1685966400000|2023-06-05 12:00:00|4219.8|4219.8|4221.07|4221.07|4222.45|4222.45|4218.17|4218.17|0
1685970000000|2023-06-05 13:00:00|4220.73|4220.73|4230.87|4230.87|4232.34|4232.34|4218.17|4218.17|0
1685973600000|2023-06-05 14:00:00|4229.97|4229.97|4207.21|4207.21|4230.84|4230.84|4207.18|4207.18|0
1685977200000|2023-06-05 15:00:00|4207.38|4207.38|4204.68|4204.68|4208.31|4208.31|4204.68|4204.68|0
1686034800000|2023-06-06 07:00:00|4189.67|4189.67|4192.38|4192.38|4201.9|4201.9|4187.44|4187.44|0
1686038400000|2023-06-06 08:00:00|4191.78|4191.78|4195.38|4195.38|4196.29|4196.29|4187.98|4187.98|0
1686042000000|2023-06-06 09:00:00|4195.04|4195.04|4204.89|4204.89|4205.99|4205.99|4195.04|4195.04|0
1686045600000|2023-06-06 10:00:00|4204.85|4204.85|4202.14|4202.14|4207.54|4207.54|4200.43|4200.43|0
1686049200000|2023-06-06 11:00:00|4201.84|4201.84|4204.66|4204.66|4204.95|4204.95|4199.74|4199.74|0
1686052800000|2023-06-06 12:00:00|4204.62|4204.62|4205.63|4205.63|4208.36|4208.36|4203.1|4203.1|0
1686056400000|2023-06-06 13:00:00|4205.97|4205.97|4200.21|4200.21|4207.73|4207.73|4194.88|4194.88|0
1686060000000|2023-06-06 14:00:00|4199.91|4199.91|4201.8|4201.8|4204.61|4204.61|4196.06|4196.06|0
1686063600000|2023-06-06 15:00:00|4201.82|4201.82|4198.26|4198.26|4204.05|4204.05|4196.37|4196.37|0
1686121200000|2023-06-07 07:00:00|4192.55|4192.55|4213.01|4213.01|4216.37|4216.37|4192.29|4192.29|0
1686124800000|2023-06-07 08:00:00|4212.84|4212.84|4207.41|4207.41|4212.84|4212.84|4203.92|4203.92|0
1686128400000|2023-06-07 09:00:00|4207.06|4207.06|4199.45|4199.45|4208.26|4208.26|4195.32|4195.32|0
1686132000000|2023-06-07 10:00:00|4199.62|4199.62|4202.56|4202.56|4204.32|4204.32|4198.6|4198.6|0
1686135600000|2023-06-07 11:00:00|4202.54|4202.54|4203.88|4203.88|4206.04|4206.04|4199.19|4199.19|0
1686139200000|2023-06-07 12:00:00|4203.86|4203.86|4196.44|4196.44|4203.86|4203.86|4194.12|4194.12|0
1686142800000|2023-06-07 13:00:00|4196.14|4196.14|4180.66|4180.66|4198.65|4198.65|4180.66|4180.66|0
1686146400000|2023-06-07 14:00:00|4180.49|4180.49|4175.69|4175.69|4180.49|4180.49|4166.49|4166.49|0
1686150000000|2023-06-07 15:00:00|4175.39|4175.39|4175.91|4175.91|4179.36|4179.36|4172.94|4172.94|0
1686207600000|2023-06-08 07:00:00|4156.04|4156.04|4131.1|4131.1|4158.25|4158.25|4129.82|4129.82|0
1686211200000|2023-06-08 08:00:00|4131.7|4131.7|4125.24|4125.24|4132|4132|4121.95|4121.95|0
1686214800000|2023-06-08 09:00:00|4125.19|4125.19|4130.56|4130.56|4131.78|4131.78|4125.03|4125.03|0
1686218400000|2023-06-08 10:00:00|4130.26|4130.26|4144.44|4144.44|4144.65|4144.65|4129.23|4129.23|0
1686222000000|2023-06-08 11:00:00|4144.74|4144.74|4141.12|4141.12|4147.03|4147.03|4139.64|4139.64|0
1686225600000|2023-06-08 12:00:00|4140.82|4140.82|4138.13|4138.13|4142.7|4142.7|4136.01|4136.01|0
1686229200000|2023-06-08 13:00:00|4137.95|4137.95|4129.04|4129.04|4138.37|4138.37|4126.71|4126.71|0
1686232800000|2023-06-08 14:00:00|4128.74|4128.74|4128.03|4128.03|4131.08|4131.08|4124.27|4124.27|0
1686236400000|2023-06-08 15:00:00|4128.07|4128.07|4126.09|4126.09|4128.96|4128.96|4122.86|4122.86|0
1686294000000|2023-06-09 07:00:00|4124|4124|4112.26|4112.26|4124|4124|4105.93|4105.93|0
1686297600000|2023-06-09 08:00:00|4111.96|4111.96|4107.22|4107.22|4112.98|4112.98|4102.91|4102.91|0
1686301200000|2023-06-09 09:00:00|4107.56|4107.56|4080.57|4080.57|4110.37|4110.37|4074.4|4074.4|0
1686304800000|2023-06-09 10:00:00|4080.4|4080.4|4084.92|4084.92|4093.73|4093.73|4079.28|4079.28|0
1686308400000|2023-06-09 11:00:00|4084.58|4084.58|4080.28|4080.28|4088.44|4088.44|4074.85|4074.85|0
1686312000000|2023-06-09 12:00:00|4079.98|4079.98|4085.2|4085.2|4086.48|4086.48|4078.13|4078.13|0
1686315600000|2023-06-09 13:00:00|4084.9|4084.9|4093.14|4093.14|4095.04|4095.04|4084.53|4084.53|0
1686319200000|2023-06-09 14:00:00|4093.2|4093.2|4098.41|4098.41|4098.58|4098.58|4088.57|4088.57|0
1686322800000|2023-06-09 15:00:00|4098.71|4098.71|4096.13|4096.13|4100.46|4100.46|4094.5|4094.5|0
1686553200000|2023-06-12 07:00:00|4122.9|4122.9|4114.01|4114.01|4129.02|4129.02|4109.53|4109.53|0
1686556800000|2023-06-12 08:00:00|4114.69|4114.69|4115.12|4115.12|4118.35|4118.35|4111.49|4111.49|0
1686560400000|2023-06-12 09:00:00|4114.94|4114.94|4116.93|4116.93|4117.23|4117.23|4110.16|4110.16|0
1686564000000|2023-06-12 10:00:00|4116.61|4116.61|4113.03|4113.03|4120.07|4120.07|4111.59|4111.59|0
1686567600000|2023-06-12 11:00:00|4113.38|4113.38|4113.96|4113.96|4116.59|4116.59|4110.9|4110.9|0
1686571200000|2023-06-12 12:00:00|4114.03|4114.03|4119.96|4119.96|4121.37|4121.37|4114.03|4114.03|0
1686574800000|2023-06-12 13:00:00|4119.88|4119.88|4115.06|4115.06|4122.54|4122.54|4112.15|4112.15|0
1686578400000|2023-06-12 14:00:00|4115.36|4115.36|4109.77|4109.77|4115.36|4115.36|4103.11|4103.11|0
1686582000000|2023-06-12 15:00:00|4109.47|4109.47|4111.2|4111.2|4112.98|4112.98|4106.48|4106.48|0
1686639600000|2023-06-13 07:00:00|4108.94|4108.94|4089.06|4089.06|4109.54|4109.54|4087.39|4087.39|0
1686643200000|2023-06-13 08:00:00|4089.66|4089.66|4087.08|4087.08|4090.59|4090.59|4079.77|4079.77|0
1686646800000|2023-06-13 09:00:00|4087.68|4087.68|4073.58|4073.58|4087.68|4087.68|4073.58|4073.58|0
1686650400000|2023-06-13 10:00:00|4073.55|4073.55|4061.97|4061.97|4074.15|4074.15|4059.93|4059.93|0
1686654000000|2023-06-13 11:00:00|4061.63|4061.63|4063.43|4063.43|4063.65|4063.65|4053.51|4053.51|0
1686657600000|2023-06-13 12:00:00|4062.83|4062.83|4085.13|4085.13|4087.73|4087.73|4061.93|4061.93|0
1686661200000|2023-06-13 13:00:00|4085.73|4085.73|4085.58|4085.58|4090.18|4090.18|4072.46|4072.46|0
1686664800000|2023-06-13 14:00:00|4085.62|4085.62|4094.15|4094.15|4094.16|4094.16|4084.58|4084.58|0
1686668400000|2023-06-13 15:00:00|4093.85|4093.85|4093.08|4093.08|4098.56|4098.56|4091.82|4091.82|0
1686726000000|2023-06-14 07:00:00|4097.97|4097.97|4092.71|4092.71|4102.68|4102.68|4089.13|4089.13|0
1686729600000|2023-06-14 08:00:00|4093.01|4093.01|4107.79|4107.79|4107.97|4107.97|4086.77|4086.77|0
1686733200000|2023-06-14 09:00:00|4107.45|4107.45|4097.08|4097.08|4107.57|4107.57|4096.72|4096.72|0
1686736800000|2023-06-14 10:00:00|4097.38|4097.38|4097.67|4097.67|4102.86|4102.86|4089.28|4089.28|0
1686740400000|2023-06-14 11:00:00|4097.84|4097.84|4083.24|4083.24|4098.27|4098.27|4080.55|4080.55|0
1686744000000|2023-06-14 12:00:00|4083.23|4083.23|4073.38|4073.38|4088|4088|4072.8|4072.8|0
1686747600000|2023-06-14 13:00:00|4073.68|4073.68|4073.64|4073.64|4081.48|4081.48|4073.51|4073.51|0
1686751200000|2023-06-14 14:00:00|4073.98|4073.98|4079.34|4079.34|4081.71|4081.71|4073.65|4073.65|0
1686754800000|2023-06-14 15:00:00|4079.68|4079.68|4083.93|4083.93|4085.48|4085.48|4079.68|4079.68|0
1686812400000|2023-06-15 07:00:00|4096.06|4096.06|4120.72|4120.72|4122.14|4122.14|4094.54|4094.54|0
1686816000000|2023-06-15 08:00:00|4120.55|4120.55|4126.77|4126.77|4126.77|4126.77|4113.13|4113.13|0
1686819600000|2023-06-15 09:00:00|4126.43|4126.43|4135.56|4135.56|4138.53|4138.53|4123.92|4123.92|0
1686823200000|2023-06-15 10:00:00|4135.86|4135.86|4130.62|4130.62|4141.71|4141.71|4129.21|4129.21|0
1686826800000|2023-06-15 11:00:00|4130.8|4130.8|4144.25|4144.25|4144.73|4144.73|4130.8|4130.8|0
1686830400000|2023-06-15 12:00:00|4144.33|4144.33|4150.42|4150.42|4151.46|4151.46|4137.09|4137.09|0
1686834000000|2023-06-15 13:00:00|4150.72|4150.72|4150.16|4150.16|4151.12|4151.12|4140.06|4140.06|0
1686837600000|2023-06-15 14:00:00|4149.56|4149.56|4140.6|4140.6|4150.84|4150.84|4135.15|4135.15|0
1686841200000|2023-06-15 15:00:00|4140.9|4140.9|4140.4|4140.4|4141.7|4141.7|4137.92|4137.92|0
1686898800000|2023-06-16 07:00:00|4143.93|4143.93|4163.68|4163.68|4163.95|4163.95|4138.39|4138.39|0
1686902400000|2023-06-16 08:00:00|4163.34|4163.34|4166.1|4166.1|4181.33|4181.33|4158.36|4158.36|0
1686906000000|2023-06-16 09:00:00|4166.06|4166.06|4151.58|4151.58|4166.06|4166.06|4145.28|4145.28|0
1686909600000|2023-06-16 10:00:00|4151.65|4151.65|4157.11|4157.11|4158.89|4158.89|4150.5|4150.5|0
1686913200000|2023-06-16 11:00:00|4156.81|4156.81|4159.04|4159.04|4163.91|4163.91|4156.47|4156.47|0
1686916800000|2023-06-16 12:00:00|4158.7|4158.7|4169.36|4169.36|4169.36|4169.36|4154.51|4154.51|0
1686920400000|2023-06-16 13:00:00|4169.7|4169.7|4164.31|4164.31|4170.91|4170.91|4161.69|4161.69|0
1686924000000|2023-06-16 14:00:00|4164.66|4164.66|4170.65|4170.65|4174.75|4174.75|4161.3|4161.3|0
1686927600000|2023-06-16 15:00:00|4170.67|4170.67|4170.25|4170.25|4172.99|4172.99|4166.09|4166.09|0
1687158000000|2023-06-19 07:00:00|4166.61|4166.61|4163.21|4163.21|4168.17|4168.17|4158.47|4158.47|0
1687161600000|2023-06-19 08:00:00|4162.61|4162.61|4156.86|4156.86|4162.61|4162.61|4156.18|4156.18|0
1687165200000|2023-06-19 09:00:00|4155.96|4155.96|4152.16|4152.16|4163.41|4163.41|4152.16|4152.16|0
1687168800000|2023-06-19 10:00:00|4152.18|4152.18|4149.69|4149.69|4155.5|4155.5|4149.69|4149.69|0
1687172400000|2023-06-19 11:00:00|4149.35|4149.35|4146.28|4146.28|4149.35|4149.35|4142.86|4142.86|0
1687176000000|2023-06-19 12:00:00|4146.44|4146.44|4141.48|4141.48|4146.74|4146.74|4139.39|4139.39|0
1687179600000|2023-06-19 13:00:00|4141.65|4141.65|4131.24|4131.24|4141.95|4141.95|4131.16|4131.16|0
1687183200000|2023-06-19 14:00:00|4131.27|4131.27|4127.85|4127.85|4131.47|4131.47|4126.21|4126.21|0
1687186800000|2023-06-19 15:00:00|4127.55|4127.55|4127.56|4127.56|4129.12|4129.12|4123.21|4123.21|0
1687244400000|2023-06-20 07:00:00|4120.09|4120.09|4138.99|4138.99|4138.99|4138.99|4119.88|4119.88|0
1687248000000|2023-06-20 08:00:00|4140.28|4140.28|4148.71|4148.71|4150.76|4150.76|4139.98|4139.98|0
1687251600000|2023-06-20 09:00:00|4148.54|4148.54|4145.18|4145.18|4150.95|4150.95|4139.12|4139.12|0
1687255200000|2023-06-20 10:00:00|4145.48|4145.48|4150.71|4150.71|4151.01|4151.01|4144.15|4144.15|0
1687258800000|2023-06-20 11:00:00|4150.89|4150.89|4155.7|4155.7|4156.22|4156.22|4147.9|4147.9|0
1687262400000|2023-06-20 12:00:00|4155.4|4155.4|4156.23|4156.23|4160.38|4160.38|4155.36|4155.36|0
1687266000000|2023-06-20 13:00:00|4156.2|4156.2|4166.42|4166.42|4167.54|4167.54|4155.37|4155.37|0
1687269600000|2023-06-20 14:00:00|4166.44|4166.44|4155.6|4155.6|4169.16|4169.16|4155.6|4155.6|0
1687273200000|2023-06-20 15:00:00|4155.9|4155.9|4151.72|4151.72|4158.23|4158.23|4148.15|4148.15|0
1687330800000|2023-06-21 07:00:00|4130.31|4130.31|4145.64|4145.64|4148.81|4148.81|4126.67|4126.67|0
1687334400000|2023-06-21 08:00:00|4145.81|4145.81|4157.71|4157.71|4157.97|4157.97|4144.61|4144.61|0
1687338000000|2023-06-21 09:00:00|4157.88|4157.88|4163.49|4163.49|4166.68|4166.68|4154.42|4154.42|0
1687341600000|2023-06-21 10:00:00|4163.52|4163.52|4160.5|4160.5|4166.79|4166.79|4160.5|4160.5|0
1687345200000|2023-06-21 11:00:00|4160.8|4160.8|4161.52|4161.52|4164.47|4164.47|4155.49|4155.49|0
1687348800000|2023-06-21 12:00:00|4161.22|4161.22|4149.58|4149.58|4161.22|4161.22|4149.58|4149.58|0
1687352400000|2023-06-21 13:00:00|4149.28|4149.28|4150.9|4150.9|4154.59|4154.59|4144.46|4144.46|0
1687356000000|2023-06-21 14:00:00|4151.24|4151.24|4160.09|4160.09|4160.63|4160.63|4148.18|4148.18|0
1687359600000|2023-06-21 15:00:00|4160.43|4160.43|4162.71|4162.71|4162.88|4162.88|4156.34|4156.34|0
1687417200000|2023-06-22 07:00:00|4132.79|4132.79|4126.91|4126.91|4137.29|4137.29|4123.04|4123.04|0
1687420800000|2023-06-22 08:00:00|4127.01|4127.01|4149.49|4149.49|4149.68|4149.68|4125.23|4125.23|0
1687424400000|2023-06-22 09:00:00|4149.53|4149.53|4148.8|4148.8|4162.66|4162.66|4147.11|4147.11|0
1687428000000|2023-06-22 10:00:00|4149.03|4149.03|4140.94|4140.94|4151.66|4151.66|4140.94|4140.94|0
1687431600000|2023-06-22 11:00:00|4140.04|4140.04|4145.95|4145.95|4149.66|4149.66|4132.68|4132.68|0
1687435200000|2023-06-22 12:00:00|4146.25|4146.25|4140.17|4140.17|4147.49|4147.49|4138.07|4138.07|0
1687438800000|2023-06-22 13:00:00|4139.83|4139.83|4137.67|4137.67|4150.4|4150.4|4137.67|4137.67|0
1687442400000|2023-06-22 14:00:00|4137.33|4137.33|4139.1|4139.1|4140.45|4140.45|4131.81|4131.81|0
1687446000000|2023-06-22 15:00:00|4138.95|4138.95|4144.33|4144.33|4145.64|4145.64|4138.34|4138.34|0
1687503600000|2023-06-23 07:00:00|4142.52|4142.52|4143.44|4143.44|4146.8|4146.8|4134.65|4134.65|0
1687507200000|2023-06-23 08:00:00|4143.78|4143.78|4144.92|4144.92|4147.62|4147.62|4138.45|4138.45|0
1687510800000|2023-06-23 09:00:00|4144.58|4144.58|4149.39|4149.39|4151.81|4151.81|4142.53|4142.53|0
1687514400000|2023-06-23 10:00:00|4149.4|4149.4|4146.94|4146.94|4153.02|4153.02|4145.44|4145.44|0
1687518000000|2023-06-23 11:00:00|4147.11|4147.11|4149.8|4149.8|4158.82|4158.82|4146.77|4146.77|0
1687521600000|2023-06-23 12:00:00|4150.1|4150.1|4149.85|4149.85|4154.94|4154.94|4143.46|4143.46|0
1687525200000|2023-06-23 13:00:00|4149.79|4149.79|4153.3|4153.3|4157.08|4157.08|4148.41|4148.41|0
1687528800000|2023-06-23 14:00:00|4153.01|4153.01|4165.78|4165.78|4169.15|4169.15|4150.29|4150.29|0
1687532400000|2023-06-23 15:00:00|4165.48|4165.48|4165.03|4165.03|4167.78|4167.78|4160.32|4160.32|0
1687762800000|2023-06-26 07:00:00|4156.51|4156.51|4158.07|4158.07|4160.06|4160.06|4146.98|4146.98|0
1687766400000|2023-06-26 08:00:00|4157.77|4157.77|4143.67|4143.67|4160.26|4160.26|4140.24|4140.24|0
1687770000000|2023-06-26 09:00:00|4143.84|4143.84|4154.02|4154.02|4154.02|4154.02|4143.84|4143.84|0
1687773600000|2023-06-26 10:00:00|4154.36|4154.36|4160.4|4160.4|4161.12|4161.12|4150.76|4150.76|0
1687777200000|2023-06-26 11:00:00|4160.06|4160.06|4164.94|4164.94|4170.16|4170.16|4157.93|4157.93|0
1687780800000|2023-06-26 12:00:00|4164.97|4164.97|4160.59|4160.59|4166.39|4166.39|4160.28|4160.28|0
1687784400000|2023-06-26 13:00:00|4160.89|4160.89|4146.45|4146.45|4162.43|4162.43|4142.31|4142.31|0
1687788000000|2023-06-26 14:00:00|4146.15|4146.15|4154.3|4154.3|4154.45|4154.45|4143.67|4143.67|0
1687791600000|2023-06-26 15:00:00|4154.6|4154.6|4151.64|4151.64|4161.46|4161.46|4149.41|4149.41|0
1687849200000|2023-06-27 07:00:00|4155.98|4155.98|4158.64|4158.64|4164.71|4164.71|4152.15|4152.15|0
1687852800000|2023-06-27 08:00:00|4158.59|4158.59|4152.8|4152.8|4161.11|4161.11|4149.59|4149.59|0
1687856400000|2023-06-27 09:00:00|4152.46|4152.46|4154.76|4154.76|4156.45|4156.45|4151.25|4151.25|0
1687860000000|2023-06-27 10:00:00|4155.1|4155.1|4158|4158|4158.47|4158.47|4152.84|4152.84|0
1687863600000|2023-06-27 11:00:00|4157.96|4157.96|4155.39|4155.39|4158.76|4158.76|4152.42|4152.42|0
1687867200000|2023-06-27 12:00:00|4155.09|4155.09|4148.19|4148.19|4157.25|4157.25|4147.89|4147.89|0
1687870800000|2023-06-27 13:00:00|4148.16|4148.16|4152.86|4152.86|4159.4|4159.4|4148.16|4148.16|0
1687874400000|2023-06-27 14:00:00|4152.56|4152.56|4162.49|4162.49|4164.54|4164.54|4151.66|4151.66|0
1687878000000|2023-06-27 15:00:00|4162.15|4162.15|4159.83|4159.83|4162.77|4162.77|4158.4|4158.4|0
1687935600000|2023-06-28 07:00:00|4154.78|4154.78|4164.84|4164.84|4165.78|4165.78|4154.43|4154.43|0
1687939200000|2023-06-28 08:00:00|4164.49|4164.49|4170.19|4170.19|4178.51|4178.51|4163.94|4163.94|0
1687942800000|2023-06-28 09:00:00|4170.49|4170.49|4182.12|4182.12|4182.15|4182.15|4170.49|4170.49|0
1687946400000|2023-06-28 10:00:00|4182.16|4182.16|4176.07|4176.07|4183.41|4183.41|4172.79|4172.79|0
1687950000000|2023-06-28 11:00:00|4175.77|4175.77|4166.48|4166.48|4176.49|4176.49|4164.34|4164.34|0
1687953600000|2023-06-28 12:00:00|4166.54|4166.54|4158.17|4158.17|4171.28|4171.28|4158.08|4158.08|0
1687957200000|2023-06-28 13:00:00|4158.13|4158.13|4163.2|4163.2|4168.79|4168.79|4158.13|4158.13|0
1687960800000|2023-06-28 14:00:00|4162.9|4162.9|4158.4|4158.4|4162.9|4162.9|4155.4|4155.4|0
1687964400000|2023-06-28 15:00:00|4158.63|4158.63|4159.28|4159.28|4164.3|4164.3|4156.51|4156.51|0
1688022000000|2023-06-29 07:00:00|4144.27|4144.27|4153.32|4153.32|4161.52|4161.52|4141.62|4141.62|0
1688025600000|2023-06-29 08:00:00|4153.06|4153.06|4149.09|4149.09|4157.38|4157.38|4148.28|4148.28|0
1688029200000|2023-06-29 09:00:00|4149.44|4149.44|4142.66|4142.66|4150.18|4150.18|4142.62|4142.62|0
1688032800000|2023-06-29 10:00:00|4142.7|4142.7|4148.19|4148.19|4148.19|4148.19|4139.52|4139.52|0
1688036400000|2023-06-29 11:00:00|4147.85|4147.85|4141.13|4141.13|4150.73|4150.73|4139.69|4139.69|0
1688040000000|2023-06-29 12:00:00|4140.83|4140.83|4140.22|4140.22|4147.33|4147.33|4139.11|4139.11|0
1688043600000|2023-06-29 13:00:00|4139.92|4139.92|4134.7|4134.7|4140.61|4140.61|4132.13|4132.13|0
1688047200000|2023-06-29 14:00:00|4134.67|4134.67|4132.03|4132.03|4135.05|4135.05|4126.41|4126.41|0
1688050800000|2023-06-29 15:00:00|4131.99|4131.99|4128.79|4128.79|4133.93|4133.93|4128.68|4128.68|0
1688108400000|2023-06-30 07:00:00|4125.53|4125.53|4143.56|4143.56|4144.04|4144.04|4125.22|4125.22|0
1688112000000|2023-06-30 08:00:00|4143.22|4143.22|4141.52|4141.52|4145.28|4145.28|4138.91|4138.91|0
1688115600000|2023-06-30 09:00:00|4141.81|4141.81|4150.86|4150.86|4153.39|4153.39|4139.14|4139.14|0
1688119200000|2023-06-30 10:00:00|4150.52|4150.52|4151.26|4151.26|4154.8|4154.8|4149.53|4149.53|0
1688122800000|2023-06-30 11:00:00|4151.23|4151.23|4147.51|4147.51|4151.7|4151.7|4145.35|4145.35|0
1688126400000|2023-06-30 12:00:00|4147.46|4147.46|4151.97|4151.97|4151.97|4151.97|4146.72|4146.72|0
1688130000000|2023-06-30 13:00:00|4152.15|4152.15|4163.53|4163.53|4167.73|4167.73|4150.69|4150.69|0
1688133600000|2023-06-30 14:00:00|4162.33|4162.33|4163.7|4163.7|4165.08|4165.08|4153.68|4153.68|0
1688137200000|2023-06-30 15:00:00|4163.79|4163.79|4159.61|4159.61|4166.58|4166.58|4159.44|4159.44|0
1685430000000|2023-05-30 07:00:00|4279.05|4279.05|4272.38|4272.38|4282.29|4282.29|4272.07|4272.07|0
1685433600000|2023-05-30 08:00:00|4272.44|4272.44|4256.93|4256.93|4272.91|4272.91|4250.77|4250.77|0
1685437200000|2023-05-30 09:00:00|4256.63|4256.63|4246.1|4246.1|4262.75|4262.75|4244.89|4244.89|0
1685440800000|2023-05-30 10:00:00|4246.7|4246.7|4240.71|4240.71|4248.89|4248.89|4240.41|4240.41|0
1685444400000|2023-05-30 11:00:00|4240.76|4240.76|4226.48|4226.48|4241.29|4241.29|4222.79|4222.79|0
1685448000000|2023-05-30 12:00:00|4226.45|4226.45|4223.2|4223.2|4230.22|4230.22|4223.2|4223.2|0
1685451600000|2023-05-30 13:00:00|4223.14|4223.14|4202.62|4202.62|4223.57|4223.57|4198.86|4198.86|0
1685455200000|2023-05-30 14:00:00|4202.32|4202.32|4193.44|4193.44|4205.35|4205.35|4191.9|4191.9|0
1685458800000|2023-05-30 15:00:00|4193.4|4193.4|4191.15|4191.15|4193.7|4193.7|4183.12|4183.12|0
1685516400000|2023-05-31 07:00:00|4181.6|4181.6|4172.3|4172.3|4182.31|4182.31|4163.94|4163.94|0
1685520000000|2023-05-31 08:00:00|4171.7|4171.7|4198.17|4198.17|4199.05|4199.05|4169.17|4169.17|0
1685523600000|2023-05-31 09:00:00|4198.14|4198.14|4223.75|4223.75|4224.08|4224.08|4197.17|4197.17|0
1685527200000|2023-05-31 10:00:00|4223.79|4223.79|4212.96|4212.96|4227.28|4227.28|4210.2|4210.2|0
1685530800000|2023-05-31 11:00:00|4212.36|4212.36|4210.09|4210.09|4213.56|4213.56|4205.72|4205.72|0
1685534400000|2023-05-31 12:00:00|4209.79|4209.79|4203.22|4203.22|4210.6|4210.6|4200.62|4200.62|0
1685538000000|2023-05-31 13:00:00|4202.62|4202.62|4191.24|4191.24|4206.03|4206.03|4185.59|4185.59|0
1685541600000|2023-05-31 14:00:00|4190.94|4190.94|4167.16|4167.16|4195.55|4195.55|4166.86|4166.86|0
1685545200000|2023-05-31 15:00:00|4167.46|4167.46|4162.46|4162.46|4170.52|4170.52|4162.33|4162.33|0
1685602800000|2023-06-01 07:00:00|4184.39|4184.39|4189.34|4189.34|4192.73|4192.73|4182.04|4182.04|0
1685606400000|2023-06-01 08:00:00|4189.17|4189.17|4186.21|4186.21|4196.82|4196.82|4185.28|4185.28|0
1685610000000|2023-06-01 09:00:00|4186.42|4186.42|4187.21|4187.21|4189.79|4189.79|4182.06|4182.06|0
1685613600000|2023-06-01 10:00:00|4186.91|4186.91|4186.55|4186.55|4187.25|4187.25|4182.23|4182.23|0
1685617200000|2023-06-01 11:00:00|4186.25|4186.25|4184.65|4184.65|4187.85|4187.85|4180.17|4180.17|0
1685620800000|2023-06-01 12:00:00|4184.35|4184.35|4175.23|4175.23|4187.55|4187.55|4174.93|4174.93|0
1685624400000|2023-06-01 13:00:00|4174.93|4174.93|4168.02|4168.02|4180.57|4180.57|4166.46|4166.46|0
1685628000000|2023-06-01 14:00:00|4167.97|4167.97|4175.77|4175.77|4178.59|4178.59|4164.91|4164.91|0
1685631600000|2023-06-01 15:00:00|4175.47|4175.47|4174.13|4174.13|4175.93|4175.93|4171.69|4171.69|0
1685689200000|2023-06-02 07:00:00|4178.1|4178.1|4189.55|4189.55|4190.56|4190.56|4176.32|4176.32|0
1685692800000|2023-06-02 08:00:00|4189.9|4189.9|4174.59|4174.59|4190.38|4190.38|4173.73|4173.73|0
1685696400000|2023-06-02 09:00:00|4174.29|4174.29|4182.65|4182.65|4186.64|4186.64|4172.75|4172.75|0
1685700000000|2023-06-02 10:00:00|4182.35|4182.35|4185.86|4185.86|4187.25|4187.25|4177.76|4177.76|0
1685703600000|2023-06-02 11:00:00|4185.9|4185.9|4172.65|4172.65|4185.94|4185.94|4172.65|4172.65|0
1685707200000|2023-06-02 12:00:00|4172.59|4172.59|4184.84|4184.84|4187.66|4187.66|4172.04|4172.04|0
1685710800000|2023-06-02 13:00:00|4185.14|4185.14|4191.21|4191.21|4194.64|4194.64|4180.87|4180.87|0
1685714400000|2023-06-02 14:00:00|4191.38|4191.38|4193.43|4193.43|4196.45|4196.45|4188.97|4188.97|0
1685718000000|2023-06-02 15:00:00|4193.25|4193.25|4198.14|4198.14|4200.03|4200.03|4193.25|4193.25|0
1685948400000|2023-06-05 07:00:00|4216.27|4216.27|4210.08|4210.08|4221.3|4221.3|4207.48|4207.48|0
1685952000000|2023-06-05 08:00:00|4210.06|4210.06|4206.15|4206.15|4210.97|4210.97|4204.74|4204.74|0
1685955600000|2023-06-05 09:00:00|4206.1|4206.1|4208.55|4208.55|4210.97|4210.97|4204.27|4204.27|0
1685959200000|2023-06-05 10:00:00|4208.21|4208.21|4212.11|4212.11|4213.32|4213.32|4207.6|4207.6|0
1685962800000|2023-06-05 11:00:00|4212.07|4212.07|4219.75|4219.75|4223.52|4223.52|4211.74|4211.74|0
1685966400000|2023-06-05 12:00:00|4219.8|4219.8|4221.07|4221.07|4222.45|4222.45|4218.17|4218.17|0
1685970000000|2023-06-05 13:00:00|4220.73|4220.73|4230.87|4230.87|4232.34|4232.34|4218.17|4218.17|0
1685973600000|2023-06-05 14:00:00|4229.97|4229.97|4207.21|4207.21|4230.84|4230.84|4207.18|4207.18|0
1685977200000|2023-06-05 15:00:00|4207.38|4207.38|4204.68|4204.68|4208.31|4208.31|4204.68|4204.68|0
1686034800000|2023-06-06 07:00:00|4189.67|4189.67|4192.38|4192.38|4201.9|4201.9|4187.44|4187.44|0
1686038400000|2023-06-06 08:00:00|4191.78|4191.78|4195.38|4195.38|4196.29|4196.29|4187.98|4187.98|0
1686042000000|2023-06-06 09:00:00|4195.04|4195.04|4204.89|4204.89|4205.99|4205.99|4195.04|4195.04|0
1686045600000|2023-06-06 10:00:00|4204.85|4204.85|4202.14|4202.14|4207.54|4207.54|4200.43|4200.43|0
1686049200000|2023-06-06 11:00:00|4201.84|4201.84|4204.66|4204.66|4204.95|4204.95|4199.74|4199.74|0
1686052800000|2023-06-06 12:00:00|4204.62|4204.62|4205.63|4205.63|4208.36|4208.36|4203.1|4203.1|0
1686056400000|2023-06-06 13:00:00|4205.97|4205.97|4200.21|4200.21|4207.73|4207.73|4194.88|4194.88|0
1686060000000|2023-06-06 14:00:00|4199.91|4199.91|4201.8|4201.8|4204.61|4204.61|4196.06|4196.06|0
1686063600000|2023-06-06 15:00:00|4201.82|4201.82|4198.26|4198.26|4204.05|4204.05|4196.37|4196.37|0
1686121200000|2023-06-07 07:00:00|4192.55|4192.55|4213.01|4213.01|4216.37|4216.37|4192.29|4192.29|0
1686124800000|2023-06-07 08:00:00|4212.84|4212.84|4207.41|4207.41|4212.84|4212.84|4203.92|4203.92|0
1686128400000|2023-06-07 09:00:00|4207.06|4207.06|4199.45|4199.45|4208.26|4208.26|4195.32|4195.32|0
1686132000000|2023-06-07 10:00:00|4199.62|4199.62|4202.56|4202.56|4204.32|4204.32|4198.6|4198.6|0
1686135600000|2023-06-07 11:00:00|4202.54|4202.54|4203.88|4203.88|4206.04|4206.04|4199.19|4199.19|0
1686139200000|2023-06-07 12:00:00|4203.86|4203.86|4196.44|4196.44|4203.86|4203.86|4194.12|4194.12|0
1686142800000|2023-06-07 13:00:00|4196.14|4196.14|4180.66|4180.66|4198.65|4198.65|4180.66|4180.66|0
1686146400000|2023-06-07 14:00:00|4180.49|4180.49|4175.69|4175.69|4180.49|4180.49|4166.49|4166.49|0
1686150000000|2023-06-07 15:00:00|4175.39|4175.39|4175.91|4175.91|4179.36|4179.36|4172.94|4172.94|0
1686207600000|2023-06-08 07:00:00|4156.04|4156.04|4131.1|4131.1|4158.25|4158.25|4129.82|4129.82|0
1686211200000|2023-06-08 08:00:00|4131.7|4131.7|4125.24|4125.24|4132|4132|4121.95|4121.95|0
1686214800000|2023-06-08 09:00:00|4125.19|4125.19|4130.56|4130.56|4131.78|4131.78|4125.03|4125.03|0
1686218400000|2023-06-08 10:00:00|4130.26|4130.26|4144.44|4144.44|4144.65|4144.65|4129.23|4129.23|0
1686222000000|2023-06-08 11:00:00|4144.74|4144.74|4141.12|4141.12|4147.03|4147.03|4139.64|4139.64|0
1686225600000|2023-06-08 12:00:00|4140.82|4140.82|4138.13|4138.13|4142.7|4142.7|4136.01|4136.01|0
1686229200000|2023-06-08 13:00:00|4137.95|4137.95|4129.04|4129.04|4138.37|4138.37|4126.71|4126.71|0
1686232800000|2023-06-08 14:00:00|4128.74|4128.74|4128.03|4128.03|4131.08|4131.08|4124.27|4124.27|0
1686236400000|2023-06-08 15:00:00|4128.07|4128.07|4126.09|4126.09|4128.96|4128.96|4122.86|4122.86|0
1686294000000|2023-06-09 07:00:00|4124|4124|4112.26|4112.26|4124|4124|4105.93|4105.93|0
1686297600000|2023-06-09 08:00:00|4111.96|4111.96|4107.22|4107.22|4112.98|4112.98|4102.91|4102.91|0
1686301200000|2023-06-09 09:00:00|4107.56|4107.56|4080.57|4080.57|4110.37|4110.37|4074.4|4074.4|0
1686304800000|2023-06-09 10:00:00|4080.4|4080.4|4084.92|4084.92|4093.73|4093.73|4079.28|4079.28|0
1686308400000|2023-06-09 11:00:00|4084.58|4084.58|4080.28|4080.28|4088.44|4088.44|4074.85|4074.85|0
1686312000000|2023-06-09 12:00:00|4079.98|4079.98|4085.2|4085.2|4086.48|4086.48|4078.13|4078.13|0
1686315600000|2023-06-09 13:00:00|4084.9|4084.9|4093.14|4093.14|4095.04|4095.04|4084.53|4084.53|0
1686319200000|2023-06-09 14:00:00|4093.2|4093.2|4098.41|4098.41|4098.58|4098.58|4088.57|4088.57|0
1686322800000|2023-06-09 15:00:00|4098.71|4098.71|4096.13|4096.13|4100.46|4100.46|4094.5|4094.5|0
1686553200000|2023-06-12 07:00:00|4122.9|4122.9|4114.01|4114.01|4129.02|4129.02|4109.53|4109.53|0
1686556800000|2023-06-12 08:00:00|4114.69|4114.69|4115.12|4115.12|4118.35|4118.35|4111.49|4111.49|0
1686560400000|2023-06-12 09:00:00|4114.94|4114.94|4116.93|4116.93|4117.23|4117.23|4110.16|4110.16|0
1686564000000|2023-06-12 10:00:00|4116.61|4116.61|4113.03|4113.03|4120.07|4120.07|4111.59|4111.59|0
1686567600000|2023-06-12 11:00:00|4113.38|4113.38|4113.96|4113.96|4116.59|4116.59|4110.9|4110.9|0
1686571200000|2023-06-12 12:00:00|4114.03|4114.03|4119.96|4119.96|4121.37|4121.37|4114.03|4114.03|0
1686574800000|2023-06-12 13:00:00|4119.88|4119.88|4115.06|4115.06|4122.54|4122.54|4112.15|4112.15|0
1686578400000|2023-06-12 14:00:00|4115.36|4115.36|4109.77|4109.77|4115.36|4115.36|4103.11|4103.11|0
1686582000000|2023-06-12 15:00:00|4109.47|4109.47|4111.2|4111.2|4112.98|4112.98|4106.48|4106.48|0
1686639600000|2023-06-13 07:00:00|4108.94|4108.94|4089.06|4089.06|4109.54|4109.54|4087.39|4087.39|0
1686643200000|2023-06-13 08:00:00|4089.66|4089.66|4087.08|4087.08|4090.59|4090.59|4079.77|4079.77|0
1686646800000|2023-06-13 09:00:00|4087.68|4087.68|4073.58|4073.58|4087.68|4087.68|4073.58|4073.58|0
1686650400000|2023-06-13 10:00:00|4073.55|4073.55|4061.97|4061.97|4074.15|4074.15|4059.93|4059.93|0
1686654000000|2023-06-13 11:00:00|4061.63|4061.63|4063.43|4063.43|4063.65|4063.65|4053.51|4053.51|0
1686657600000|2023-06-13 12:00:00|4062.83|4062.83|4085.13|4085.13|4087.73|4087.73|4061.93|4061.93|0
1686661200000|2023-06-13 13:00:00|4085.73|4085.73|4085.58|4085.58|4090.18|4090.18|4072.46|4072.46|0
1686664800000|2023-06-13 14:00:00|4085.62|4085.62|4094.15|4094.15|4094.16|4094.16|4084.58|4084.58|0
1686668400000|2023-06-13 15:00:00|4093.85|4093.85|4093.08|4093.08|4098.56|4098.56|4091.82|4091.82|0
1686726000000|2023-06-14 07:00:00|4097.97|4097.97|4092.71|4092.71|4102.68|4102.68|4089.13|4089.13|0
1686729600000|2023-06-14 08:00:00|4093.01|4093.01|4107.79|4107.79|4107.97|4107.97|4086.77|4086.77|0
1686733200000|2023-06-14 09:00:00|4107.45|4107.45|4097.08|4097.08|4107.57|4107.57|4096.72|4096.72|0
1686736800000|2023-06-14 10:00:00|4097.38|4097.38|4097.67|4097.67|4102.86|4102.86|4089.28|4089.28|0
1686740400000|2023-06-14 11:00:00|4097.84|4097.84|4083.24|4083.24|4098.27|4098.27|4080.55|4080.55|0
1686744000000|2023-06-14 12:00:00|4083.23|4083.23|4073.38|4073.38|4088|4088|4072.8|4072.8|0
1686747600000|2023-06-14 13:00:00|4073.68|4073.68|4073.64|4073.64|4081.48|4081.48|4073.51|4073.51|0
1686751200000|2023-06-14 14:00:00|4073.98|4073.98|4079.34|4079.34|4081.71|4081.71|4073.65|4073.65|0
1686754800000|2023-06-14 15:00:00|4079.68|4079.68|4083.93|4083.93|4085.48|4085.48|4079.68|4079.68|0
1686812400000|2023-06-15 07:00:00|4096.06|4096.06|4120.72|4120.72|4122.14|4122.14|4094.54|4094.54|0
1686816000000|2023-06-15 08:00:00|4120.55|4120.55|4126.77|4126.77|4126.77|4126.77|4113.13|4113.13|0
1686819600000|2023-06-15 09:00:00|4126.43|4126.43|4135.56|4135.56|4138.53|4138.53|4123.92|4123.92|0
1686823200000|2023-06-15 10:00:00|4135.86|4135.86|4130.62|4130.62|4141.71|4141.71|4129.21|4129.21|0
1686826800000|2023-06-15 11:00:00|4130.8|4130.8|4144.25|4144.25|4144.73|4144.73|4130.8|4130.8|0
1686830400000|2023-06-15 12:00:00|4144.33|4144.33|4150.42|4150.42|4151.46|4151.46|4137.09|4137.09|0
1686834000000|2023-06-15 13:00:00|4150.72|4150.72|4150.16|4150.16|4151.12|4151.12|4140.06|4140.06|0
1686837600000|2023-06-15 14:00:00|4149.56|4149.56|4140.6|4140.6|4150.84|4150.84|4135.15|4135.15|0
1686841200000|2023-06-15 15:00:00|4140.9|4140.9|4140.4|4140.4|4141.7|4141.7|4137.92|4137.92|0
1686898800000|2023-06-16 07:00:00|4143.93|4143.93|4163.68|4163.68|4163.95|4163.95|4138.39|4138.39|0
1686902400000|2023-06-16 08:00:00|4163.34|4163.34|4166.1|4166.1|4181.33|4181.33|4158.36|4158.36|0
1686906000000|2023-06-16 09:00:00|4166.06|4166.06|4151.58|4151.58|4166.06|4166.06|4145.28|4145.28|0
1686909600000|2023-06-16 10:00:00|4151.65|4151.65|4157.11|4157.11|4158.89|4158.89|4150.5|4150.5|0
1686913200000|2023-06-16 11:00:00|4156.81|4156.81|4159.04|4159.04|4163.91|4163.91|4156.47|4156.47|0
1686916800000|2023-06-16 12:00:00|4158.7|4158.7|4169.36|4169.36|4169.36|4169.36|4154.51|4154.51|0
1686920400000|2023-06-16 13:00:00|4169.7|4169.7|4164.31|4164.31|4170.91|4170.91|4161.69|4161.69|0
1686924000000|2023-06-16 14:00:00|4164.66|4164.66|4170.65|4170.65|4174.75|4174.75|4161.3|4161.3|0
1686927600000|2023-06-16 15:00:00|4170.67|4170.67|4170.25|4170.25|4172.99|4172.99|4166.09|4166.09|0
1687158000000|2023-06-19 07:00:00|4166.61|4166.61|4163.21|4163.21|4168.17|4168.17|4158.47|4158.47|0
1687161600000|2023-06-19 08:00:00|4162.61|4162.61|4156.86|4156.86|4162.61|4162.61|4156.18|4156.18|0
1687165200000|2023-06-19 09:00:00|4155.96|4155.96|4152.16|4152.16|4163.41|4163.41|4152.16|4152.16|0
1687168800000|2023-06-19 10:00:00|4152.18|4152.18|4149.69|4149.69|4155.5|4155.5|4149.69|4149.69|0
1687172400000|2023-06-19 11:00:00|4149.35|4149.35|4146.28|4146.28|4149.35|4149.35|4142.86|4142.86|0
1687176000000|2023-06-19 12:00:00|4146.44|4146.44|4141.48|4141.48|4146.74|4146.74|4139.39|4139.39|0
1687179600000|2023-06-19 13:00:00|4141.65|4141.65|4131.24|4131.24|4141.95|4141.95|4131.16|4131.16|0
1687183200000|2023-06-19 14:00:00|4131.27|4131.27|4127.85|4127.85|4131.47|4131.47|4126.21|4126.21|0
1687186800000|2023-06-19 15:00:00|4127.55|4127.55|4127.56|4127.56|4129.12|4129.12|4123.21|4123.21|0
1687244400000|2023-06-20 07:00:00|4120.09|4120.09|4138.99|4138.99|4138.99|4138.99|4119.88|4119.88|0
1687248000000|2023-06-20 08:00:00|4140.28|4140.28|4148.71|4148.71|4150.76|4150.76|4139.98|4139.98|0
1687251600000|2023-06-20 09:00:00|4148.54|4148.54|4145.18|4145.18|4150.95|4150.95|4139.12|4139.12|0
1687255200000|2023-06-20 10:00:00|4145.48|4145.48|4150.71|4150.71|4151.01|4151.01|4144.15|4144.15|0
1687258800000|2023-06-20 11:00:00|4150.89|4150.89|4155.7|4155.7|4156.22|4156.22|4147.9|4147.9|0
1687262400000|2023-06-20 12:00:00|4155.4|4155.4|4156.23|4156.23|4160.38|4160.38|4155.36|4155.36|0
1687266000000|2023-06-20 13:00:00|4156.2|4156.2|4166.42|4166.42|4167.54|4167.54|4155.37|4155.37|0
1687269600000|2023-06-20 14:00:00|4166.44|4166.44|4155.6|4155.6|4169.16|4169.16|4155.6|4155.6|0
1687273200000|2023-06-20 15:00:00|4155.9|4155.9|4151.72|4151.72|4158.23|4158.23|4148.15|4148.15|0
1687330800000|2023-06-21 07:00:00|4130.31|4130.31|4145.64|4145.64|4148.81|4148.81|4126.67|4126.67|0
1687334400000|2023-06-21 08:00:00|4145.81|4145.81|4157.71|4157.71|4157.97|4157.97|4144.61|4144.61|0
1687338000000|2023-06-21 09:00:00|4157.88|4157.88|4163.49|4163.49|4166.68|4166.68|4154.42|4154.42|0
1687341600000|2023-06-21 10:00:00|4163.52|4163.52|4160.5|4160.5|4166.79|4166.79|4160.5|4160.5|0
1687345200000|2023-06-21 11:00:00|4160.8|4160.8|4161.52|4161.52|4164.47|4164.47|4155.49|4155.49|0
1687348800000|2023-06-21 12:00:00|4161.22|4161.22|4149.58|4149.58|4161.22|4161.22|4149.58|4149.58|0
1687352400000|2023-06-21 13:00:00|4149.28|4149.28|4150.9|4150.9|4154.59|4154.59|4144.46|4144.46|0
1687356000000|2023-06-21 14:00:00|4151.24|4151.24|4160.09|4160.09|4160.63|4160.63|4148.18|4148.18|0
1687359600000|2023-06-21 15:00:00|4160.43|4160.43|4162.71|4162.71|4162.88|4162.88|4156.34|4156.34|0
1687417200000|2023-06-22 07:00:00|4132.79|4132.79|4126.91|4126.91|4137.29|4137.29|4123.04|4123.04|0
1687420800000|2023-06-22 08:00:00|4127.01|4127.01|4149.49|4149.49|4149.68|4149.68|4125.23|4125.23|0
1687424400000|2023-06-22 09:00:00|4149.53|4149.53|4148.8|4148.8|4162.66|4162.66|4147.11|4147.11|0
1687428000000|2023-06-22 10:00:00|4149.03|4149.03|4140.94|4140.94|4151.66|4151.66|4140.94|4140.94|0
1687431600000|2023-06-22 11:00:00|4140.04|4140.04|4145.95|4145.95|4149.66|4149.66|4132.68|4132.68|0
1687435200000|2023-06-22 12:00:00|4146.25|4146.25|4140.17|4140.17|4147.49|4147.49|4138.07|4138.07|0
1687438800000|2023-06-22 13:00:00|4139.83|4139.83|4137.67|4137.67|4150.4|4150.4|4137.67|4137.67|0
1687442400000|2023-06-22 14:00:00|4137.33|4137.33|4139.1|4139.1|4140.45|4140.45|4131.81|4131.81|0
1687446000000|2023-06-22 15:00:00|4138.95|4138.95|4144.33|4144.33|4145.64|4145.64|4138.34|4138.34|0
1687503600000|2023-06-23 07:00:00|4142.52|4142.52|4143.44|4143.44|4146.8|4146.8|4134.65|4134.65|0
1687507200000|2023-06-23 08:00:00|4143.78|4143.78|4144.92|4144.92|4147.62|4147.62|4138.45|4138.45|0
1687510800000|2023-06-23 09:00:00|4144.58|4144.58|4149.39|4149.39|4151.81|4151.81|4142.53|4142.53|0
1687514400000|2023-06-23 10:00:00|4149.4|4149.4|4146.94|4146.94|4153.02|4153.02|4145.44|4145.44|0
1687518000000|2023-06-23 11:00:00|4147.11|4147.11|4149.8|4149.8|4158.82|4158.82|4146.77|4146.77|0
1687521600000|2023-06-23 12:00:00|4150.1|4150.1|4149.85|4149.85|4154.94|4154.94|4143.46|4143.46|0
1687525200000|2023-06-23 13:00:00|4149.79|4149.79|4153.3|4153.3|4157.08|4157.08|4148.41|4148.41|0
1687528800000|2023-06-23 14:00:00|4153.01|4153.01|4165.78|4165.78|4169.15|4169.15|4150.29|4150.29|0
1687532400000|2023-06-23 15:00:00|4165.48|4165.48|4165.03|4165.03|4167.78|4167.78|4160.32|4160.32|0
1687762800000|2023-06-26 07:00:00|4156.51|4156.51|4158.07|4158.07|4160.06|4160.06|4146.98|4146.98|0
1687766400000|2023-06-26 08:00:00|4157.77|4157.77|4143.67|4143.67|4160.26|4160.26|4140.24|4140.24|0
1687770000000|2023-06-26 09:00:00|4143.84|4143.84|4154.02|4154.02|4154.02|4154.02|4143.84|4143.84|0
1687773600000|2023-06-26 10:00:00|4154.36|4154.36|4160.4|4160.4|4161.12|4161.12|4150.76|4150.76|0
1687777200000|2023-06-26 11:00:00|4160.06|4160.06|4164.94|4164.94|4170.16|4170.16|4157.93|4157.93|0
1687780800000|2023-06-26 12:00:00|4164.97|4164.97|4160.59|4160.59|4166.39|4166.39|4160.28|4160.28|0
1687784400000|2023-06-26 13:00:00|4160.89|4160.89|4146.45|4146.45|4162.43|4162.43|4142.31|4142.31|0
1687788000000|2023-06-26 14:00:00|4146.15|4146.15|4154.3|4154.3|4154.45|4154.45|4143.67|4143.67|0
1687791600000|2023-06-26 15:00:00|4154.6|4154.6|4151.64|4151.64|4161.46|4161.46|4149.41|4149.41|0
1687849200000|2023-06-27 07:00:00|4155.98|4155.98|4158.64|4158.64|4164.71|4164.71|4152.15|4152.15|0
1687852800000|2023-06-27 08:00:00|4158.59|4158.59|4152.8|4152.8|4161.11|4161.11|4149.59|4149.59|0
1687856400000|2023-06-27 09:00:00|4152.46|4152.46|4154.76|4154.76|4156.45|4156.45|4151.25|4151.25|0
1687860000000|2023-06-27 10:00:00|4155.1|4155.1|4158|4158|4158.47|4158.47|4152.84|4152.84|0
1687863600000|2023-06-27 11:00:00|4157.96|4157.96|4155.39|4155.39|4158.76|4158.76|4152.42|4152.42|0
1687867200000|2023-06-27 12:00:00|4155.09|4155.09|4148.19|4148.19|4157.25|4157.25|4147.89|4147.89|0
1687870800000|2023-06-27 13:00:00|4148.16|4148.16|4152.86|4152.86|4159.4|4159.4|4148.16|4148.16|0
1687874400000|2023-06-27 14:00:00|4152.56|4152.56|4162.49|4162.49|4164.54|4164.54|4151.66|4151.66|0
1687878000000|2023-06-27 15:00:00|4162.15|4162.15|4159.83|4159.83|4162.77|4162.77|4158.4|4158.4|0
1687935600000|2023-06-28 07:00:00|4154.78|4154.78|4164.84|4164.84|4165.78|4165.78|4154.43|4154.43|0
1687939200000|2023-06-28 08:00:00|4164.49|4164.49|4170.19|4170.19|4178.51|4178.51|4163.94|4163.94|0
1687942800000|2023-06-28 09:00:00|4170.49|4170.49|4182.12|4182.12|4182.15|4182.15|4170.49|4170.49|0
1687946400000|2023-06-28 10:00:00|4182.16|4182.16|4176.07|4176.07|4183.41|4183.41|4172.79|4172.79|0
1687950000000|2023-06-28 11:00:00|4175.77|4175.77|4166.48|4166.48|4176.49|4176.49|4164.34|4164.34|0
1687953600000|2023-06-28 12:00:00|4166.54|4166.54|4158.17|4158.17|4171.28|4171.28|4158.08|4158.08|0
1687957200000|2023-06-28 13:00:00|4158.13|4158.13|4163.2|4163.2|4168.79|4168.79|4158.13|4158.13|0
1687960800000|2023-06-28 14:00:00|4162.9|4162.9|4158.4|4158.4|4162.9|4162.9|4155.4|4155.4|0
1687964400000|2023-06-28 15:00:00|4158.63|4158.63|4159.28|4159.28|4164.3|4164.3|4156.51|4156.51|0
1688022000000|2023-06-29 07:00:00|4144.27|4144.27|4153.32|4153.32|4161.52|4161.52|4141.62|4141.62|0
1688025600000|2023-06-29 08:00:00|4153.06|4153.06|4149.09|4149.09|4157.38|4157.38|4148.28|4148.28|0
1688029200000|2023-06-29 09:00:00|4149.44|4149.44|4142.66|4142.66|4150.18|4150.18|4142.62|4142.62|0
1688032800000|2023-06-29 10:00:00|4142.7|4142.7|4148.19|4148.19|4148.19|4148.19|4139.52|4139.52|0
1688036400000|2023-06-29 11:00:00|4147.85|4147.85|4141.13|4141.13|4150.73|4150.73|4139.69|4139.69|0
1688040000000|2023-06-29 12:00:00|4140.83|4140.83|4140.22|4140.22|4147.33|4147.33|4139.11|4139.11|0
1688043600000|2023-06-29 13:00:00|4139.92|4139.92|4134.7|4134.7|4140.61|4140.61|4132.13|4132.13|0
1688047200000|2023-06-29 14:00:00|4134.67|4134.67|4132.03|4132.03|4135.05|4135.05|4126.41|4126.41|0
1688050800000|2023-06-29 15:00:00|4131.99|4131.99|4128.79|4128.79|4133.93|4133.93|4128.68|4128.68|0
1688108400000|2023-06-30 07:00:00|4125.53|4125.53|4143.56|4143.56|4144.04|4144.04|4125.22|4125.22|0
1688112000000|2023-06-30 08:00:00|4143.22|4143.22|4141.52|4141.52|4145.28|4145.28|4138.91|4138.91|0
1688115600000|2023-06-30 09:00:00|4141.81|4141.81|4150.86|4150.86|4153.39|4153.39|4139.14|4139.14|0
1688119200000|2023-06-30 10:00:00|4150.52|4150.52|4151.26|4151.26|4154.8|4154.8|4149.53|4149.53|0
1688122800000|2023-06-30 11:00:00|4151.23|4151.23|4147.51|4147.51|4151.7|4151.7|4145.35|4145.35|0
1688126400000|2023-06-30 12:00:00|4147.46|4147.46|4151.97|4151.97|4151.97|4151.97|4146.72|4146.72|0
1688130000000|2023-06-30 13:00:00|4152.15|4152.15|4163.53|4163.53|4167.73|4167.73|4150.69|4150.69|0
1688133600000|2023-06-30 14:00:00|4162.33|4162.33|4163.7|4163.7|4165.08|4165.08|4153.68|4153.68|0
1688137200000|2023-06-30 15:00:00|4163.79|4163.79|4159.61|4159.61|4166.58|4166.58|4159.44|4159.44|0
1688367600000|2023-07-03 07:00:00|4162.88|4162.88|4188.27|4188.27|4191.29|4191.29|4162.88|4162.88|0
1688371200000|2023-07-03 08:00:00|4188.32|4188.32|4183.93|4183.93|4190.31|4190.31|4182.86|4182.86|0
1688374800000|2023-07-03 09:00:00|4184.62|4184.62|4182.65|4182.65|4189.93|4189.93|4180.72|4180.72|0
1688378400000|2023-07-03 10:00:00|4182.3|4182.3|4184.43|4184.43|4186.85|4186.85|4180.31|4180.31|0
1688382000000|2023-07-03 11:00:00|4184.73|4184.73|4185.57|4185.57|4190.26|4190.26|4183.52|4183.52|0
1688385600000|2023-07-03 12:00:00|4184.98|4184.98|4176.99|4176.99|4185.49|4185.49|4175.85|4175.85|0
1688389200000|2023-07-03 13:00:00|4176.94|4176.94|4166.42|4166.42|4179.76|4179.76|4158.56|4158.56|0
1688392800000|2023-07-03 14:00:00|4166.07|4166.07|4181.73|4181.73|4183.28|4183.28|4163.22|4163.22|0
1688396400000|2023-07-03 15:00:00|4181.76|4181.76|4182.06|4182.06|4186.31|4186.31|4179.54|4179.54|0
1688454000000|2023-07-04 07:00:00|4176.34|4176.34|4175.35|4175.35|4179.79|4179.79|4167.99|4167.99|0
1688457600000|2023-07-04 08:00:00|4175.46|4175.46|4179.71|4179.71|4185.06|4185.06|4173.4|4173.4|0
1688461200000|2023-07-04 09:00:00|4179.41|4179.41|4179.7|4179.7|4182.16|4182.16|4176.94|4176.94|0
1688464800000|2023-07-04 10:00:00|4179.62|4179.62|4179.26|4179.26|4181.38|4181.38|4175.22|4175.22|0
1688468400000|2023-07-04 11:00:00|4179.32|4179.32|4181.15|4181.15|4183.9|4183.9|4178.65|4178.65|0
1688472000000|2023-07-04 12:00:00|4181.17|4181.17|4177.54|4177.54|4181.17|4181.17|4173.38|4173.38|0
1688475600000|2023-07-04 13:00:00|4177.72|4177.72|4171.66|4171.66|4179.35|4179.35|4171.02|4171.02|0
1688479200000|2023-07-04 14:00:00|4171.36|4171.36|4159.16|4159.16|4171.47|4171.47|4158.98|4158.98|0
1688482800000|2023-07-04 15:00:00|4159.24|4159.24|4155.11|4155.11|4159.67|4159.67|4154.21|4154.21|0
1688540400000|2023-07-05 07:00:00|4155.39|4155.39|4146.67|4146.67|4157.3|4157.3|4145.81|4145.81|0
1688544000000|2023-07-05 08:00:00|4146.97|4146.97|4150.11|4150.11|4152.9|4152.9|4145.7|4145.7|0
1688547600000|2023-07-05 09:00:00|4149.99|4149.99|4152.42|4152.42|4153.3|4153.3|4146.36|4146.36|0
1688551200000|2023-07-05 10:00:00|4152.25|4152.25|4154.52|4154.52|4156.96|4156.96|4150.66|4150.66|0
1688554800000|2023-07-05 11:00:00|4154.47|4154.47|4153.61|4153.61|4154.99|4154.99|4151.07|4151.07|0
1688558400000|2023-07-05 12:00:00|4153.64|4153.64|4149.1|4149.1|4158.47|4158.47|4145.34|4145.34|0
1688562000000|2023-07-05 13:00:00|4149.4|4149.4|4144.24|4144.24|4152.92|4152.92|4142.99|4142.99|0
1688565600000|2023-07-05 14:00:00|4144.58|4144.58|4145.42|4145.42|4149.64|4149.64|4135.29|4135.29|0
1688569200000|2023-07-05 15:00:00|4145.46|4145.46|4144.04|4144.04|4148.81|4148.81|4143.12|4143.12|0
1688626800000|2023-07-06 07:00:00|4125.16|4125.16|4115.12|4115.12|4127.37|4127.37|4110.41|4110.41|0
1688630400000|2023-07-06 08:00:00|4115.72|4115.72|4108.93|4108.93|4116.6|4116.6|4106.05|4106.05|0
1688634000000|2023-07-06 09:00:00|4108.76|4108.76|4110.23|4110.23|4112.08|4112.08|4103.47|4103.47|0
1688637600000|2023-07-06 10:00:00|4109.93|4109.93|4106|4106|4110.66|4110.66|4103.56|4103.56|0
1688641200000|2023-07-06 11:00:00|4105.7|4105.7|4103.55|4103.55|4106.84|4106.84|4101.03|4101.03|0
1688644800000|2023-07-06 12:00:00|4103.63|4103.63|4093.94|4093.94|4104.7|4104.7|4088.67|4088.67|0
1688648400000|2023-07-06 13:00:00|4093.76|4093.76|4102.51|4102.51|4104.87|4104.87|4087.97|4087.97|0
1688652000000|2023-07-06 14:00:00|4102.21|4102.21|4096.05|4096.05|4104.09|4104.09|4091.88|4091.88|0
1688655600000|2023-07-06 15:00:00|4095.46|4095.46|4092.37|4092.37|4096.03|4096.03|4086.76|4086.76|0
1688713200000|2023-07-07 07:00:00|4060.83|4060.83|4066.75|4066.75|4072.85|4072.85|4060.05|4060.05|0
1688716800000|2023-07-07 08:00:00|4066.79|4066.79|4070.49|4070.49|4070.49|4070.49|4061.26|4061.26|0
1688720400000|2023-07-07 09:00:00|4070.57|4070.57|4075.12|4075.12|4079.58|4079.58|4069.27|4069.27|0
1688724000000|2023-07-07 10:00:00|4074.77|4074.77|4075.73|4075.73|4078.29|4078.29|4071.87|4071.87|0
1688727600000|2023-07-07 11:00:00|4076.03|4076.03|4076.48|4076.48|4082.74|4082.74|4074.7|4074.7|0
1688731200000|2023-07-07 12:00:00|4076.77|4076.77|4073.99|4073.99|4081.12|4081.12|4072.33|4072.33|0
1688734800000|2023-07-07 13:00:00|4074.16|4074.16|4060.58|4060.58|4074.46|4074.46|4050.95|4050.95|0
1688738400000|2023-07-07 14:00:00|4059.94|4059.94|4057.27|4057.27|4060.82|4060.82|4052.6|4052.6|0
1688742000000|2023-07-07 15:00:00|4057.32|4057.32|4055.67|4055.67|4059.23|4059.23|4054.07|4054.07|0
1688972400000|2023-07-10 07:00:00|4061.19|4061.19|4063.44|4063.44|4068.21|4068.21|4059.23|4059.23|0
1688976000000|2023-07-10 08:00:00|4063.74|4063.74|4062.09|4062.09|4067.21|4067.21|4060.11|4060.11|0
1688979600000|2023-07-10 09:00:00|4061.45|4061.45|4067.86|4067.86|4070.35|4070.35|4060.34|4060.34|0
1688983200000|2023-07-10 10:00:00|4067.52|4067.52|4071.35|4071.35|4073.61|4073.61|4065.53|4065.53|0
1688986800000|2023-07-10 11:00:00|4071.4|4071.4|4080.35|4080.35|4080.83|4080.83|4071.4|4071.4|0
1688990400000|2023-07-10 12:00:00|4080.05|4080.05|4073.61|4073.61|4081.41|4081.41|4072.62|4072.62|0
1688994000000|2023-07-10 13:00:00|4073.31|4073.31|4072.08|4072.08|4074.95|4074.95|4066.03|4066.03|0
1688997600000|2023-07-10 14:00:00|4072.14|4072.14|4064.26|4064.26|4073.54|4073.54|4059.43|4059.43|0
1689001200000|2023-07-10 15:00:00|4064.6|4064.6|4065.25|4065.25|4066.15|4066.15|4060.91|4060.91|0
1689058800000|2023-07-11 07:00:00|4056.46|4056.46|4063.06|4063.06|4069.08|4069.08|4053.6|4053.6|0
1689062400000|2023-07-11 08:00:00|4063.02|4063.02|4057.72|4057.72|4068.54|4068.54|4055.43|4055.43|0
1689066000000|2023-07-11 09:00:00|4057.85|4057.85|4058.16|4058.16|4060.37|4060.37|4051.94|4051.94|0
1689069600000|2023-07-11 10:00:00|4058.46|4058.46|4054.95|4054.95|4062.93|4062.93|4054.72|4054.72|0
1689073200000|2023-07-11 11:00:00|4054.78|4054.78|4046.95|4046.95|4057.56|4057.56|4044.65|4044.65|0
1689076800000|2023-07-11 12:00:00|4047.03|4047.03|4043.03|4043.03|4047.03|4047.03|4039.88|4039.88|0
1689080400000|2023-07-11 13:00:00|4043.38|4043.38|4041.14|4041.14|4046.45|4046.45|4035.75|4035.75|0
1689084000000|2023-07-11 14:00:00|4040.54|4040.54|4036.23|4036.23|4040.54|4040.54|4027.91|4027.91|0
1689087600000|2023-07-11 15:00:00|4036.31|4036.31|4038.37|4038.37|4042.66|4042.66|4035.75|4035.75|0
1689145200000|2023-07-12 07:00:00|4037.1|4037.1|4054.59|4054.59|4054.59|4054.59|4035.63|4035.63|0
1689148800000|2023-07-12 08:00:00|4054.25|4054.25|4058.51|4058.51|4061.11|4061.11|4052.78|4052.78|0
1689152400000|2023-07-12 09:00:00|4058.81|4058.81|4058.32|4058.32|4065.53|4065.53|4056.9|4056.9|0
1689156000000|2023-07-12 10:00:00|4058.62|4058.62|4060.64|4060.64|4062.08|4062.08|4056.32|4056.32|0
1689159600000|2023-07-12 11:00:00|4060.29|4060.29|4067.26|4067.26|4067.94|4067.94|4059.51|4059.51|0
1689163200000|2023-07-12 12:00:00|4066.96|4066.96|4063.51|4063.51|4077.37|4077.37|4058.85|4058.85|0
1689166800000|2023-07-12 13:00:00|4063.34|4063.34|4053.45|4053.45|4064.33|4064.33|4047.71|4047.71|0
1689170400000|2023-07-12 14:00:00|4053.49|4053.49|4067.66|4067.66|4069.66|4069.66|4051.58|4051.58|0
1689174000000|2023-07-12 15:00:00|4067.63|4067.63|4077.78|4077.78|4077.78|4077.78|4064.85|4064.85|0
1689231600000|2023-07-13 07:00:00|4064.52|4064.52|4075.01|4075.01|4079.74|4079.74|4063.82|4063.82|0
1689235200000|2023-07-13 08:00:00|4074.71|4074.71|4068.52|4068.52|4076.68|4076.68|4067.34|4067.34|0
1689238800000|2023-07-13 09:00:00|4068.22|4068.22|4065.41|4065.41|4072.59|4072.59|4063.67|4063.67|0
1689242400000|2023-07-13 10:00:00|4065.75|4065.75|4075.98|4075.98|4076.58|4076.58|4065.75|4065.75|0
1689246000000|2023-07-13 11:00:00|4075.68|4075.68|4067.05|4067.05|4075.85|4075.85|4066.97|4066.97|0
1689249600000|2023-07-13 12:00:00|4067.22|4067.22|4066.23|4066.23|4069.28|4069.28|4063.65|4063.65|0
1689253200000|2023-07-13 13:00:00|4065.93|4065.93|4066.88|4066.88|4067.68|4067.68|4060.35|4060.35|0
1689256800000|2023-07-13 14:00:00|4067|4067|4064.32|4064.32|4071.55|4071.55|4062.81|4062.81|0
1689260400000|2023-07-13 15:00:00|4064.02|4064.02|4066.76|4066.76|4068.44|4068.44|4060.86|4060.86|0
1689318000000|2023-07-14 07:00:00|4073.57|4073.57|4080.79|4080.79|4081.75|4081.75|4072.35|4072.35|0
1689321600000|2023-07-14 08:00:00|4080.28|4080.28|4078.39|4078.39|4080.39|4080.39|4073.41|4073.41|0
1689325200000|2023-07-14 09:00:00|4078.09|4078.09|4071.98|4071.98|4078.09|4078.09|4071.98|4071.98|0
1689328800000|2023-07-14 10:00:00|4072.27|4072.27|4079.72|4079.72|4083.11|4083.11|4072.27|4072.27|0
1689332400000|2023-07-14 11:00:00|4080.62|4080.62|4080.22|4080.22|4081.64|4081.64|4077.63|4077.63|0
1689336000000|2023-07-14 12:00:00|4079.92|4079.92|4087.63|4087.63|4087.63|4087.63|4078.66|4078.66|0
1689339600000|2023-07-14 13:00:00|4087.93|4087.93|4094.36|4094.36|4095.26|4095.26|4084.49|4084.49|0
1689343200000|2023-07-14 14:00:00|4094.06|4094.06|4086.69|4086.69|4095.4|4095.4|4084.47|4084.47|0
1689346800000|2023-07-14 15:00:00|4087.04|4087.04|4085.01|4085.01|4088.05|4088.05|4083.79|4083.79|0
1689577200000|2023-07-17 07:00:00|4098.33|4098.33|4094.55|4094.55|4104.68|4104.68|4093.24|4093.24|0
1689580800000|2023-07-17 08:00:00|4094.21|4094.21|4092.97|4092.97|4099.07|4099.07|4090.94|4090.94|0
1689584400000|2023-07-17 09:00:00|4092.63|4092.63|4084.77|4084.77|4094.25|4094.25|4084.34|4084.34|0
1689588000000|2023-07-17 10:00:00|4084.43|4084.43|4086.24|4086.24|4090.24|4090.24|4084.43|4084.43|0
1689591600000|2023-07-17 11:00:00|4085.55|4085.55|4078.31|4078.31|4087.23|4087.23|4078.24|4078.24|0
1689595200000|2023-07-17 12:00:00|4078.35|4078.35|4082.34|4082.34|4083.97|4083.97|4077.45|4077.45|0
1689598800000|2023-07-17 13:00:00|4082.51|4082.51|4086.89|4086.89|4087.81|4087.81|4078.27|4078.27|0
1689602400000|2023-07-17 14:00:00|4086.29|4086.29|4085.79|4085.79|4090.27|4090.27|4083.55|4083.55|0
1689606000000|2023-07-17 15:00:00|4085.87|4085.87|4088.05|4088.05|4089.51|4089.51|4085.37|4085.37|0
1689663600000|2023-07-18 07:00:00|4087.26|4087.26|4098.83|4098.83|4099.15|4099.15|4086.28|4086.28|0
1689667200000|2023-07-18 08:00:00|4098.89|4098.89|4095.08|4095.08|4101.09|4101.09|4093.1|4093.1|0
1689670800000|2023-07-18 09:00:00|4094.78|4094.78|4095.96|4095.96|4097.46|4097.46|4089.6|4089.6|0
1689674400000|2023-07-18 10:00:00|4094.77|4094.77|4094.38|4094.38|4095.19|4095.19|4090.53|4090.53|0
1689678000000|2023-07-18 11:00:00|4094.44|4094.44|4094.06|4094.06|4098.2|4098.2|4093.03|4093.03|0
1689681600000|2023-07-18 12:00:00|4094.36|4094.36|4093.4|4093.4|4094.36|4094.36|4089.55|4089.55|0
1689685200000|2023-07-18 13:00:00|4093.26|4093.26|4099.62|4099.62|4102.25|4102.25|4090.45|4090.45|0
1689688800000|2023-07-18 14:00:00|4099.32|4099.32|4111.04|4111.04|4111.79|4111.79|4099.02|4099.02|0
1689692400000|2023-07-18 15:00:00|4110.74|4110.74|4112.53|4112.53|4113.79|4113.79|4110.27|4110.27|0
1689750000000|2023-07-19 07:00:00|4161.9|4161.9|4170.92|4170.92|4180.31|4180.31|4161.9|4161.9|0
1689753600000|2023-07-19 08:00:00|4170.32|4170.32|4176.33|4176.33|4182.8|4182.8|4165.78|4165.78|0
1689757200000|2023-07-19 09:00:00|4176.38|4176.38|4173.03|4173.03|4181.77|4181.77|4171.53|4171.53|0
1689760800000|2023-07-19 10:00:00|4173.33|4173.33|4179.9|4179.9|4182.97|4182.97|4171.89|4171.89|0
1689764400000|2023-07-19 11:00:00|4179.6|4179.6|4174.3|4174.3|4179.88|4179.88|4163.61|4163.61|0
1689768000000|2023-07-19 12:00:00|4174.13|4174.13|4182.52|4182.52|4187.53|4187.53|4173.19|4173.19|0
1689771600000|2023-07-19 13:00:00|4182.4|4182.4|4195.09|4195.09|4199.75|4199.75|4182.4|4182.4|0
1689775200000|2023-07-19 14:00:00|4194.75|4194.75|4184.01|4184.01|4203.41|4203.41|4181.48|4181.48|0
1689778800000|2023-07-19 15:00:00|4183.71|4183.71|4187.31|4187.31|4189.44|4189.44|4183.71|4183.71|0
1689836400000|2023-07-20 07:00:00|4160.65|4160.65|4178.73|4178.73|4180.2|4180.2|4159.75|4159.75|0
1689840000000|2023-07-20 08:00:00|4179.07|4179.07|4172.91|4172.91|4182.78|4182.78|4170.1|4170.1|0
1689843600000|2023-07-20 09:00:00|4173.21|4173.21|4177.89|4177.89|4183.12|4183.12|4166.06|4166.06|0
1689847200000|2023-07-20 10:00:00|4178.19|4178.19|4150.78|4150.78|4181.25|4181.25|4145.68|4145.68|0
1689850800000|2023-07-20 11:00:00|4150.48|4150.48|4162.29|4162.29|4167.24|4167.24|4143.74|4143.74|0
1689854400000|2023-07-20 12:00:00|4162.58|4162.58|4160.01|4160.01|4168.02|4168.02|4153.05|4153.05|0
1689858000000|2023-07-20 13:00:00|4160.31|4160.31|4166.13|4166.13|4168.22|4168.22|4155.92|4155.92|0
1689861600000|2023-07-20 14:00:00|4166.73|4166.73|4165.82|4165.82|4169.73|4169.73|4157.85|4157.85|0
1689865200000|2023-07-20 15:00:00|4166.12|4166.12|4170.18|4170.18|4172.24|4172.24|4165.02|4165.02|0
1689922800000|2023-07-21 07:00:00|4187.03|4187.03|4176.52|4176.52|4189.78|4189.78|4175.82|4175.82|0
1689926400000|2023-07-21 08:00:00|4175.93|4175.93|4182.15|4182.15|4185.67|4185.67|4173.6|4173.6|0
1689930000000|2023-07-21 09:00:00|4182.09|4182.09|4166.91|4166.91|4183.23|4183.23|4166.62|4166.62|0
1689933600000|2023-07-21 10:00:00|4167.26|4167.26|4179.87|4179.87|4181.36|4181.36|4165.99|4165.99|0
1689937200000|2023-07-21 11:00:00|4179.53|4179.53|4187.83|4187.83|4189.5|4189.5|4178.5|4178.5|0
1689940800000|2023-07-21 12:00:00|4187.86|4187.86|4189.62|4189.62|4195.09|4195.09|4184.53|4184.53|0
1689944400000|2023-07-21 13:00:00|4188.42|4188.42|4181.36|4181.36|4192.43|4192.43|4171.76|4171.76|0
1689948000000|2023-07-21 14:00:00|4181.66|4181.66|4191.47|4191.47|4191.88|4191.88|4180.12|4180.12|0
1689951600000|2023-07-21 15:00:00|4191.5|4191.5|4191.85|4191.85|4193.33|4193.33|4186.88|4186.88|0
1690182000000|2023-07-24 07:00:00|4200.76|4200.76|4203.14|4203.14|4207.38|4207.38|4198.53|4198.53|0
1690185600000|2023-07-24 08:00:00|4203.44|4203.44|4203.59|4203.59|4210.51|4210.51|4196.68|4196.68|0
1690189200000|2023-07-24 09:00:00|4203.53|4203.53|4187.41|4187.41|4204.84|4204.84|4186.81|4186.81|0
1690192800000|2023-07-24 10:00:00|4187.11|4187.11|4168.4|4168.4|4187.11|4187.11|4150.2|4150.2|0
1690196400000|2023-07-24 11:00:00|4168.1|4168.1|4146.27|4146.27|4168.1|4168.1|4145.81|4145.81|0
1690200000000|2023-07-24 12:00:00|4146.22|4146.22|4143.67|4143.67|4149.53|4149.53|4132.46|4132.46|0
1690203600000|2023-07-24 13:00:00|4144.57|4144.57|4150.05|4150.05|4156.36|4156.36|4144.57|4144.57|0
1690207200000|2023-07-24 14:00:00|4150.09|4150.09|4161.86|4161.86|4161.86|4161.86|4147.82|4147.82|0
1690210800000|2023-07-24 15:00:00|4161.26|4161.26|4164.93|4164.93|4165.92|4165.92|4159.53|4159.53|0
1690268400000|2023-07-25 07:00:00|4300.91|4300.91|4267.48|4267.48|4305.53|4305.53|4265.24|4265.24|0
1690272000000|2023-07-25 08:00:00|4266.58|4266.58|4278.63|4278.63|4293.56|4293.56|4262.14|4262.14|0
1690275600000|2023-07-25 09:00:00|4278.46|4278.46|4278.57|4278.57|4288.24|4288.24|4275.23|4275.23|0
1690279200000|2023-07-25 10:00:00|4277.98|4277.98|4278.78|4278.78|4290.69|4290.69|4274.53|4274.53|0
1690282800000|2023-07-25 11:00:00|4277.88|4277.88|4284.9|4284.9|4285.2|4285.2|4273.31|4273.31|0
1690286400000|2023-07-25 12:00:00|4285.5|4285.5|4283.44|4283.44|4287.23|4287.23|4277.96|4277.96|0
1690290000000|2023-07-25 13:00:00|4284.34|4284.34|4295.3|4295.3|4298.59|4298.59|4280.06|4280.06|0
1690293600000|2023-07-25 14:00:00|4295.6|4295.6|4285.84|4285.84|4299.19|4299.19|4285.45|4285.45|0
1690297200000|2023-07-25 15:00:00|4285.88|4285.88|4277.28|4277.28|4285.88|4285.88|4273.09|4273.09|0
1690354800000|2023-07-26 07:00:00|4244.49|4244.49|4253.83|4253.83|4265.97|4265.97|4242.73|4242.73|0
1690358400000|2023-07-26 08:00:00|4253.65|4253.65|4247.7|4247.7|4257.62|4257.62|4241.36|4241.36|0
1690362000000|2023-07-26 09:00:00|4248.9|4248.9|4230.12|4230.12|4253.16|4253.16|4224.08|4224.08|0
1690365600000|2023-07-26 10:00:00|4229.94|4229.94|4233.58|4233.58|4235.04|4235.04|4224.95|4224.95|0
1690369200000|2023-07-26 11:00:00|4233.49|4233.49|4265.6|4265.6|4265.83|4265.83|4232.38|4232.38|0
1690372800000|2023-07-26 12:00:00|4265.63|4265.63|4260.94|4260.94|4267.1|4267.1|4259.12|4259.12|0
1690376400000|2023-07-26 13:00:00|4260.97|4260.97|4263.79|4263.79|4266.48|4266.48|4256.68|4256.68|0
1690380000000|2023-07-26 14:00:00|4262.89|4262.89|4287.87|4287.87|4287.87|4287.87|4262.89|4262.89|0
1690383600000|2023-07-26 15:00:00|4287.57|4287.57|4296.36|4296.36|4297.58|4297.58|4287.48|4287.48|0
1690441200000|2023-07-27 07:00:00|4291.62|4291.62|4289.03|4289.03|4297.83|4297.83|4280.54|4280.54|0
1690444800000|2023-07-27 08:00:00|4289.21|4289.21|4303.7|4303.7|4306|4306|4283.91|4283.91|0
1690448400000|2023-07-27 09:00:00|4303.5|4303.5|4310.61|4310.61|4318.36|4318.36|4301|4301|0
1690452000000|2023-07-27 10:00:00|4310.53|4310.53|4309.45|4309.45|4319|4319|4302.2|4302.2|0
1690455600000|2023-07-27 11:00:00|4309.15|4309.15|4310.74|4310.74|4313.88|4313.88|4300.25|4300.25|0
1690459200000|2023-07-27 12:00:00|4310.45|4310.45|4310.13|4310.13|4321.37|4321.37|4306.68|4306.68|0
1690462800000|2023-07-27 13:00:00|4309.83|4309.83|4307.56|4307.56|4320.89|4320.89|4304.73|4304.73|0
1690466400000|2023-07-27 14:00:00|4307.86|4307.86|4294.62|4294.62|4307.86|4307.86|4292.58|4292.58|0
1690470000000|2023-07-27 15:00:00|4294.51|4294.51|4294.9|4294.9|4296.57|4296.57|4290.71|4290.71|0
1690527600000|2023-07-28 07:00:00|4306.7|4306.7|4305.69|4305.69|4307.99|4307.99|4295.37|4295.37|0
1690531200000|2023-07-28 08:00:00|4305.86|4305.86|4312.48|4312.48|4312.94|4312.94|4302.51|4302.51|0
1690534800000|2023-07-28 09:00:00|4311.88|4311.88|4312.93|4312.93|4322.21|4322.21|4311.36|4311.36|0
1690538400000|2023-07-28 10:00:00|4312.63|4312.63|4310.24|4310.24|4315.47|4315.47|4308.78|4308.78|0
1690542000000|2023-07-28 11:00:00|4310.53|4310.53|4309.08|4309.08|4311.96|4311.96|4305.26|4305.26|0
1690545600000|2023-07-28 12:00:00|4309.25|4309.25|4319.62|4319.62|4319.96|4319.96|4308.7|4308.7|0
1690549200000|2023-07-28 13:00:00|4319.6|4319.6|4323.61|4323.61|4328.2|4328.2|4312.39|4312.39|0
1690552800000|2023-07-28 14:00:00|4323.31|4323.31|4322.35|4322.35|4323.31|4323.31|4307.36|4307.36|0
1690556400000|2023-07-28 15:00:00|4322.31|4322.31|4319.07|4319.07|4325.83|4325.83|4318.39|4318.39|0
1690786800000|2023-07-31 07:00:00|4308.44|4308.44|4308.29|4308.29|4311.5|4311.5|4305.29|4305.29|0
1690790400000|2023-07-31 08:00:00|4308.38|4308.38|4304.09|4304.09|4310.4|4310.4|4297.99|4297.99|0
1690794000000|2023-07-31 09:00:00|4303.79|4303.79|4296.87|4296.87|4310.1|4310.1|4296.87|4296.87|0
1690797600000|2023-07-31 10:00:00|4296.76|4296.76|4300.94|4300.94|4302.89|4302.89|4295.76|4295.76|0
1690801200000|2023-07-31 11:00:00|4300.77|4300.77|4300.52|4300.52|4303.93|4303.93|4298.11|4298.11|0
1690804800000|2023-07-31 12:00:00|4300.34|4300.34|4300.67|4300.67|4306.06|4306.06|4296.89|4296.89|0
1690808400000|2023-07-31 13:00:00|4300.07|4300.07|4301.14|4301.14|4302.66|4302.66|4289.52|4289.52|0
1690812000000|2023-07-31 14:00:00|4300.8|4300.8|4291.34|4291.34|4301.72|4301.72|4286.51|4286.51|0
1690815600000|2023-07-31 15:00:00|4291|4291|4283.17|4283.17|4292.14|4292.14|4282.69|4282.69|0
1690873200000|2023-08-01 07:00:00|4264.96|4264.96|4260.42|4260.42|4267.15|4267.15|4252.49|4252.49|0
1690876800000|2023-08-01 08:00:00|4260.48|4260.48|4262.18|4262.18|4265.7|4265.7|4257.43|4257.43|0
1690880400000|2023-08-01 09:00:00|4261.95|4261.95|4253.52|4253.52|4265.23|4265.23|4247.61|4247.61|0
1690884000000|2023-08-01 10:00:00|4253.56|4253.56|4263.16|4263.16|4263.16|4263.16|4249.34|4249.34|0
1690887600000|2023-08-01 11:00:00|4263.5|4263.5|4265|4265|4269.09|4269.09|4263.16|4263.16|0
1690891200000|2023-08-01 12:00:00|4264.7|4264.7|4265|4265|4273.07|4273.07|4263.55|4263.55|0
1690894800000|2023-08-01 13:00:00|4264.94|4264.94|4280.93|4280.93|4280.93|4280.93|4260.47|4260.47|0
1690898400000|2023-08-01 14:00:00|4280.03|4280.03|4272.47|4272.47|4283.81|4283.81|4270.7|4270.7|0
1690902000000|2023-08-01 15:00:00|4272.59|4272.59|4270.21|4270.21|4274.47|4274.47|4268.19|4268.19|0
1690959600000|2023-08-02 07:00:00|4247.21|4247.21|4234.92|4234.92|4248.88|4248.88|4233.55|4233.55|0
1690963200000|2023-08-02 08:00:00|4234.62|4234.62|4228.39|4228.39|4235.24|4235.24|4220.06|4220.06|0
1690966800000|2023-08-02 09:00:00|4227.8|4227.8|4234.67|4234.67|4242|4242|4225.28|4225.28|0
1690970400000|2023-08-02 10:00:00|4234.37|4234.37|4250.78|4250.78|4250.78|4250.78|4233.25|4233.25|0
1690974000000|2023-08-02 11:00:00|4250.48|4250.48|4244.18|4244.18|4251.38|4251.38|4242.49|4242.49|0
1690977600000|2023-08-02 12:00:00|4244.53|4244.53|4249.99|4249.99|4258.39|4258.39|4243.53|4243.53|0
1690981200000|2023-08-02 13:00:00|4250.33|4250.33|4252.35|4252.35|4253.72|4253.72|4245.72|4245.72|0
1690984800000|2023-08-02 14:00:00|4251.45|4251.45|4228.8|4228.8|4252.39|4252.39|4227.41|4227.41|0
1690988400000|2023-08-02 15:00:00|4228.5|4228.5|4228.56|4228.56|4231.63|4231.63|4226.07|4226.07|0
1691046000000|2023-08-03 07:00:00|4177.51|4177.51|4159.01|4159.01|4178.52|4178.52|4156.86|4156.86|0
1691049600000|2023-08-03 08:00:00|4159.35|4159.35|4148.91|4148.91|4170.63|4170.63|4145.82|4145.82|0
1691053200000|2023-08-03 09:00:00|4149.25|4149.25|4156.09|4156.09|4159.56|4159.56|4148.66|4148.66|0
1691056800000|2023-08-03 10:00:00|4156.03|4156.03|4156.55|4156.55|4156.66|4156.66|4155.74|4155.74|0
1691060400000|2023-08-03 11:00:00|4170.09|4170.09|4175.13|4175.13|4177.17|4177.17|4168.54|4168.54|0
1691064000000|2023-08-03 12:00:00|4175.1|4175.1|4166.53|4166.53|4175.65|4175.65|4165.26|4165.26|0
1691067600000|2023-08-03 13:00:00|4166.23|4166.23|4175.01|4175.01|4176.55|4176.55|4161.57|4161.57|0
1691071200000|2023-08-03 14:00:00|4175.13|4175.13|4169.37|4169.37|4177.49|4177.49|4166.72|4166.72|0
1691074800000|2023-08-03 15:00:00|4169.41|4169.41|4169.29|4169.29|4170.93|4170.93|4166.27|4166.27|0
1691132400000|2023-08-04 07:00:00|4157.7|4157.7|4158.33|4158.33|4163.37|4163.37|4154.62|4154.62|0
1691136000000|2023-08-04 08:00:00|4158.63|4158.63|4158.76|4158.76|4168.22|4168.22|4156.35|4156.35|0
1691139600000|2023-08-04 09:00:00|4158.08|4158.08|4143.92|4143.92|4160.38|4160.38|4143.49|4143.49|0
1691143200000|2023-08-04 10:00:00|4143.83|4143.83|4130.57|4130.57|4145.3|4145.3|4129.97|4129.97|0
1691146800000|2023-08-04 11:00:00|4131.25|4131.25|4130.09|4130.09|4134.15|4134.15|4128.08|4128.08|0
1691150400000|2023-08-04 12:00:00|4129.75|4129.75|4138.7|4138.7|4144.31|4144.31|4128.4|4128.4|0
1691154000000|2023-08-04 13:00:00|4138.41|4138.41|4135.95|4135.95|4144.79|4144.79|4134.28|4134.28|0
1691157600000|2023-08-04 14:00:00|4136.25|4136.25|4145.9|4145.9|4147.21|4147.21|4134.29|4134.29|0
1691161200000|2023-08-04 15:00:00|4145.6|4145.6|4150.32|4150.32|4154.7|4154.7|4145.46|4145.46|0
1691391600000|2023-08-07 07:00:00|4142.38|4142.38|4135.56|4135.56|4143.68|4143.68|4129.33|4129.33|0
1691395200000|2023-08-07 08:00:00|4135.71|4135.71|4127.96|4127.96|4137.3|4137.3|4125.56|4125.56|0
1691398800000|2023-08-07 09:00:00|4128.26|4128.26|4143.13|4143.13|4143.28|4143.28|4118.31|4118.31|0
1691402400000|2023-08-07 10:00:00|4142.53|4142.53|4131.72|4131.72|4143.02|4143.02|4128.09|4128.09|0
1691406000000|2023-08-07 11:00:00|4132.02|4132.02|4139.27|4139.27|4141.71|4141.71|4131.59|4131.59|0
1691409600000|2023-08-07 12:00:00|4139.44|4139.44|4140.05|4140.05|4141.95|4141.95|4133.87|4133.87|0
1691413200000|2023-08-07 13:00:00|4140.22|4140.22|4142.51|4142.51|4145.14|4145.14|4138.47|4138.47|0
1691416800000|2023-08-07 14:00:00|4142.33|4142.33|4142.85|4142.85|4145.24|4145.24|4138.05|4138.05|0
1691420400000|2023-08-07 15:00:00|4142.8|4142.8|4148.98|4148.98|4151.2|4151.2|4141.67|4141.67|0
1691478000000|2023-08-08 07:00:00|4166.86|4166.86|4169.75|4169.75|4173.61|4173.61|4161.58|4161.58|0
1691481600000|2023-08-08 08:00:00|4169.58|4169.58|4166.97|4166.97|4173.47|4173.47|4158.83|4158.83|0
1691485200000|2023-08-08 09:00:00|4167.31|4167.31|4154.71|4154.71|4168.66|4168.66|4151.06|4151.06|0
1691488800000|2023-08-08 10:00:00|4155.01|4155.01|4153.06|4153.06|4159.73|4159.73|4150.55|4150.55|0
1691492400000|2023-08-08 11:00:00|4152.76|4152.76|4152.35|4152.35|4154.33|4154.33|4143.7|4143.7|0
1691496000000|2023-08-08 12:00:00|4152.65|4152.65|4150.69|4150.69|4155.87|4155.87|4146.01|4146.01|0
1691499600000|2023-08-08 13:00:00|4150.66|4150.66|4150.75|4150.75|4159.13|4159.13|4147.58|4147.58|0
1691503200000|2023-08-08 14:00:00|4150.45|4150.45|4140.67|4140.67|4150.45|4150.45|4137.58|4137.58|0
1691506800000|2023-08-08 15:00:00|4140.97|4140.97|4147.4|4147.4|4150.49|4150.49|4139.01|4139.01|0
1691564400000|2023-08-09 07:00:00|4164.7|4164.7|4167.15|4167.15|4172.12|4172.12|4161.39|4161.39|0
1691568000000|2023-08-09 08:00:00|4167.45|4167.45|4169.23|4169.23|4173.07|4173.07|4166.16|4166.16|0
1691571600000|2023-08-09 09:00:00|4169.18|4169.18|4178.71|4178.71|4179.18|4179.18|4168.98|4168.98|0
1691575200000|2023-08-09 10:00:00|4178.41|4178.41|4173.62|4173.62|4180.15|4180.15|4171.35|4171.35|0
1691578800000|2023-08-09 11:00:00|4173.8|4173.8|4172.48|4172.48|4174.37|4174.37|4168.31|4168.31|0
1691582400000|2023-08-09 12:00:00|4172.51|4172.51|4165.12|4165.12|4174.23|4174.23|4162.82|4162.82|0
1691586000000|2023-08-09 13:00:00|4164.48|4164.48|4173.38|4173.38|4174.46|4174.46|4163.54|4163.54|0
1691589600000|2023-08-09 14:00:00|4173.98|4173.98|4174.52|4174.52|4180.43|4180.43|4170.58|4170.58|0
1691593200000|2023-08-09 15:00:00|4174.48|4174.48|4169.35|4169.35|4174.63|4174.63|4168.5|4168.5|0
1691650800000|2023-08-10 07:00:00|4198.58|4198.58|4194.61|4194.61|4203.03|4203.03|4193.12|4193.12|0
1691654400000|2023-08-10 08:00:00|4194.91|4194.91|4205.63|4205.63|4208.95|4208.95|4194.85|4194.85|0
1691658000000|2023-08-10 09:00:00|4205.59|4205.59|4197.35|4197.35|4206.17|4206.17|4193.48|4193.48|0
1691661600000|2023-08-10 10:00:00|4197.39|4197.39|4197.22|4197.22|4198.83|4198.83|4191.9|4191.9|0
1691665200000|2023-08-10 11:00:00|4197.52|4197.52|4202.88|4202.88|4202.88|4202.88|4193.13|4193.13|0
1691668800000|2023-08-10 12:00:00|4202.9|4202.9|4197.91|4197.91|4206.39|4206.39|4190.12|4190.12|0
1691672400000|2023-08-10 13:00:00|4197.85|4197.85|4206.28|4206.28|4209.4|4209.4|4197.85|4197.85|0
1691676000000|2023-08-10 14:00:00|4206.31|4206.31|4207.19|4207.19|4212.95|4212.95|4203.21|4203.21|0
1691679600000|2023-08-10 15:00:00|4207.49|4207.49|4209.3|4209.3|4210.16|4210.16|4205.08|4205.08|0
1691737200000|2023-08-11 07:00:00|4201.21|4201.21|4188.74|4188.74|4201.67|4201.67|4186.65|4186.65|0
1691740800000|2023-08-11 08:00:00|4187.85|4187.85|4179.75|4179.75|4187.89|4187.89|4174.12|4174.12|0
1691744400000|2023-08-11 09:00:00|4179.15|4179.15|4179.59|4179.59|4186.87|4186.87|4172.58|4172.58|0
1691748000000|2023-08-11 10:00:00|4179.76|4179.76|4171.3|4171.3|4182.32|4182.32|4171.3|4171.3|0
1691751600000|2023-08-11 11:00:00|4171.59|4171.59|4175.52|4175.52|4177.82|4177.82|4170.46|4170.46|0
1691755200000|2023-08-11 12:00:00|4175.17|4175.17|4159.6|4159.6|4176.91|4176.91|4158.27|4158.27|0
1691758800000|2023-08-11 13:00:00|4159.56|4159.56|4171.04|4171.04|4172.58|4172.58|4158.44|4158.44|0
1691762400000|2023-08-11 14:00:00|4170.44|4170.44|4170.5|4170.5|4175.67|4175.67|4165.17|4165.17|0
1691766000000|2023-08-11 15:00:00|4170.56|4170.56|4165.01|4165.01|4171.38|4171.38|4162.97|4162.97|0
1691996400000|2023-08-14 07:00:00|4166.16|4166.16|4171.08|4171.08|4172.45|4172.45|4151.52|4151.52|0
1692000000000|2023-08-14 08:00:00|4171.05|4171.05|4164.75|4164.75|4171.99|4171.99|4158.62|4158.62|0
1692003600000|2023-08-14 09:00:00|4165.35|4165.35|4166.31|4166.31|4170.52|4170.52|4160.5|4160.5|0
1692007200000|2023-08-14 10:00:00|4166.61|4166.61|4163.78|4163.78|4167.84|4167.84|4160.36|4160.36|0
1692010800000|2023-08-14 11:00:00|4163.44|4163.44|4158.17|4158.17|4163.74|4163.74|4153.63|4153.63|0
1692014400000|2023-08-14 12:00:00|4158.09|4158.09|4156.71|4156.71|4158.67|4158.67|4147.33|4147.33|0
1692018000000|2023-08-14 13:00:00|4156.41|4156.41|4163.28|4163.28|4167.67|4167.67|4153.39|4153.39|0
1692021600000|2023-08-14 14:00:00|4162.98|4162.98|4164.35|4164.35|4167.59|4167.59|4158.03|4158.03|0
1692025200000|2023-08-14 15:00:00|4164.52|4164.52|4163.9|4163.9|4165.34|4165.34|4160.93|4160.93|0
1692082800000|2023-08-15 07:00:00|4148.17|4148.17|4129.06|4129.06|4148.86|4148.86|4122.17|4122.17|0
1692086400000|2023-08-15 08:00:00|4129.66|4129.66|4134.17|4134.17|4134.98|4134.98|4119.08|4119.08|0
1692090000000|2023-08-15 09:00:00|4133.27|4133.27|4120.39|4120.39|4133.4|4133.4|4118.07|4118.07|0
1692093600000|2023-08-15 10:00:00|4119.8|4119.8|4116.3|4116.3|4119.87|4119.87|4103.3|4103.3|0
1692097200000|2023-08-15 11:00:00|4116.34|4116.34|4125.19|4125.19|4127.45|4127.45|4111.53|4111.53|0
1692100800000|2023-08-15 12:00:00|4124.72|4124.72|4131.58|4131.58|4134.07|4134.07|4122.06|4122.06|0
1692104400000|2023-08-15 13:00:00|4131.75|4131.75|4124.51|4124.51|4134.77|4134.77|4121.12|4121.12|0
1692108000000|2023-08-15 14:00:00|4124.81|4124.81|4113.56|4113.56|4125.53|4125.53|4108.69|4108.69|0
1692111600000|2023-08-15 15:00:00|4113.26|4113.26|4118.71|4118.71|4122.62|4122.62|4112.97|4112.97|0
1692169200000|2023-08-16 07:00:00|4121.24|4121.24|4123.68|4123.68|4135.55|4135.55|4120.94|4120.94|0
1692172800000|2023-08-16 08:00:00|4124.28|4124.28|4126.89|4126.89|4133.55|4133.55|4120.61|4120.61|0
1692176400000|2023-08-16 09:00:00|4126.59|4126.59|4124.51|4124.51|4128.17|4128.17|4119.26|4119.26|0
1692180000000|2023-08-16 10:00:00|4124.56|4124.56|4123.67|4123.67|4131.64|4131.64|4122.87|4122.87|0
1692183600000|2023-08-16 11:00:00|4122.43|4122.43|4121.6|4121.6|4124.96|4124.96|4119.32|4119.32|0
1692187200000|2023-08-16 12:00:00|4121.55|4121.55|4114.16|4114.16|4123.56|4123.56|4113.47|4113.47|0
1692190800000|2023-08-16 13:00:00|4113.87|4113.87|4111.29|4111.29|4118.11|4118.11|4110.98|4110.98|0
1692194400000|2023-08-16 14:00:00|4110.99|4110.99|4115.4|4115.4|4115.74|4115.74|4105.72|4105.72|0
1692198000000|2023-08-16 15:00:00|4115.06|4115.06|4112.5|4112.5|4117.44|4117.44|4109.19|4109.19|0
1692255600000|2023-08-17 07:00:00|4088.89|4088.89|4095.21|4095.21|4095.88|4095.88|4086.92|4086.92|0
1692259200000|2023-08-17 08:00:00|4095.89|4095.89|4102.39|4102.39|4106.76|4106.76|4095.22|4095.22|0
1692262800000|2023-08-17 09:00:00|4102.69|4102.69|4105.13|4105.13|4108.69|4108.69|4096.72|4096.72|0
1692266400000|2023-08-17 10:00:00|4105.39|4105.39|4107.32|4107.32|4109.1|4109.1|4101.91|4101.91|0
1692270000000|2023-08-17 11:00:00|4106.43|4106.43|4108.28|4108.28|4109|4109|4104.04|4104.04|0
1692273600000|2023-08-17 12:00:00|4107.93|4107.93|4099.89|4099.89|4107.93|4107.93|4096.59|4096.59|0
1692277200000|2023-08-17 13:00:00|4100.19|4100.19|4096.18|4096.18|4101.56|4101.56|4093.74|4093.74|0
1692280800000|2023-08-17 14:00:00|4096.48|4096.48|4084.73|4084.73|4097.03|4097.03|4080.18|4080.18|0
1692284400000|2023-08-17 15:00:00|4084.43|4084.43|4078.93|4078.93|4086.23|4086.23|4078.9|4078.9|0
1692342000000|2023-08-18 07:00:00|4063.2|4063.2|4059.68|4059.68|4066.16|4066.16|4053.92|4053.92|0
1692345600000|2023-08-18 08:00:00|4059.71|4059.71|4061.25|4061.25|4064.55|4064.55|4052.13|4052.13|0
1692349200000|2023-08-18 09:00:00|4061.08|4061.08|4058.73|4058.73|4068.06|4068.06|4054.01|4054.01|0
1692352800000|2023-08-18 10:00:00|4058.43|4058.43|4059.29|4059.29|4061.1|4061.1|4051.23|4051.23|0
1692356400000|2023-08-18 11:00:00|4058.99|4058.99|4065.34|4065.34|4065.74|4065.74|4055.68|4055.68|0
1692360000000|2023-08-18 12:00:00|4065.94|4065.94|4060.16|4060.16|4066.15|4066.15|4055.16|4055.16|0
1692363600000|2023-08-18 13:00:00|4059.87|4059.87|4047.39|4047.39|4063.67|4063.67|4045.25|4045.25|0
1692367200000|2023-08-18 14:00:00|4047.57|4047.57|4069.22|4069.22|4069.22|4069.22|4046.25|4046.25|0
1692370800000|2023-08-18 15:00:00|4069.28|4069.28|4064.5|4064.5|4070.54|4070.54|4063.37|4063.37|0
1692601200000|2023-08-21 07:00:00|4075.76|4075.76|4084.49|4084.49|4084.79|4084.79|4073.13|4073.13|0
1692604800000|2023-08-21 08:00:00|4084.19|4084.19|4086.73|4086.73|4094.26|4094.26|4083.89|4083.89|0
1692608400000|2023-08-21 09:00:00|4087.33|4087.33|4094.49|4094.49|4098.29|4098.29|4085.83|4085.83|0
1692612000000|2023-08-21 10:00:00|4094.78|4094.78|4082.78|4082.78|4100.22|4100.22|4082.78|4082.78|0
1692615600000|2023-08-21 11:00:00|4083.08|4083.08|4073.52|4073.52|4084.73|4084.73|4071.77|4071.77|0
1692619200000|2023-08-21 12:00:00|4073.22|4073.22|4062.9|4062.9|4073.39|4073.39|4061.22|4061.22|0
1692622800000|2023-08-21 13:00:00|4062.6|4062.6|4062.68|4062.68|4065.72|4065.72|4057.99|4057.99|0
1692626400000|2023-08-21 14:00:00|4062.74|4062.74|4055.96|4055.96|4063.38|4063.38|4048.97|4048.97|0
1692630000000|2023-08-21 15:00:00|4055.66|4055.66|4053.87|4053.87|4057.74|4057.74|4050.92|4050.92|0
1692687600000|2023-08-22 07:00:00|4046.98|4046.98|4047.79|4047.79|4051.08|4051.08|4040.08|4040.08|0
1692691200000|2023-08-22 08:00:00|4047.49|4047.49|4044.4|4044.4|4050.12|4050.12|4036.59|4036.59|0
1692694800000|2023-08-22 09:00:00|4044.57|4044.57|4057.47|4057.47|4062.7|4062.7|4044.06|4044.06|0
1692698400000|2023-08-22 10:00:00|4057.77|4057.77|4056|4056|4060.41|4060.41|4054.71|4054.71|0
1692702000000|2023-08-22 11:00:00|4056.34|4056.34|4053.27|4053.27|4060.79|4060.79|4051.95|4051.95|0
1692705600000|2023-08-22 12:00:00|4053.57|4053.57|4046.44|4046.44|4060.22|4060.22|4046.14|4046.14|0
1692709200000|2023-08-22 13:00:00|4046.14|4046.14|4035.23|4035.23|4046.93|4046.93|4035.23|4035.23|0
1692712800000|2023-08-22 14:00:00|4035.18|4035.18|4038.21|4038.21|4043.62|4043.62|4034.38|4034.38|0
1692716400000|2023-08-22 15:00:00|4038.51|4038.51|4041.52|4041.52|4043.13|4043.13|4036.73|4036.73|0
1692774000000|2023-08-23 07:00:00|4061.65|4061.65|4065.75|4065.75|4068.47|4068.47|4058.64|4058.64|0
1692777600000|2023-08-23 08:00:00|4065.92|4065.92|4077.33|4077.33|4082.43|4082.43|4063.85|4063.85|0
1692781200000|2023-08-23 09:00:00|4077.63|4077.63|4094.11|4094.11|4094.75|4094.75|4077.6|4077.6|0
1692784800000|2023-08-23 10:00:00|4093.51|4093.51|4080.05|4080.05|4096.24|4096.24|4078.76|4078.76|0
1692788400000|2023-08-23 11:00:00|4079.71|4079.71|4081.44|4081.44|4086.02|4086.02|4077.69|4077.69|0
1692792000000|2023-08-23 12:00:00|4081.14|4081.14|4074.42|4074.42|4084.98|4084.98|4073.49|4073.49|0
1692795600000|2023-08-23 13:00:00|4073.83|4073.83|4078.23|4078.23|4086.63|4086.63|4072.2|4072.2|0
1692799200000|2023-08-23 14:00:00|4078.53|4078.53|4077.05|4077.05|4085.6|4085.6|4070.82|4070.82|0
1692802800000|2023-08-23 15:00:00|4076.75|4076.75|4078.52|4078.52|4079.42|4079.42|4075.19|4075.19|0
1692860400000|2023-08-24 07:00:00|4110.94|4110.94|4099.2|4099.2|4111.58|4111.58|4099.15|4099.15|0
1692864000000|2023-08-24 08:00:00|4099.29|4099.29|4094.14|4094.14|4102.55|4102.55|4093.92|4093.92|0
1692867600000|2023-08-24 09:00:00|4093.84|4093.84|4084.9|4084.9|4094.68|4094.68|4081.83|4081.83|0
1692871200000|2023-08-24 10:00:00|4084.56|4084.56|4087.33|4087.33|4089.87|4089.87|4083.21|4083.21|0
1692874800000|2023-08-24 11:00:00|4087.5|4087.5|4088.43|4088.43|4088.51|4088.51|4083.67|4083.67|0
1692878400000|2023-08-24 12:00:00|4088.25|4088.25|4102.78|4102.78|4102.89|4102.89|4087.17|4087.17|0
1692882000000|2023-08-24 13:00:00|4102.48|4102.48|4114.08|4114.08|4114.08|4114.08|4092.9|4092.9|0
1692885600000|2023-08-24 14:00:00|4114.11|4114.11|4097.55|4097.55|4114.11|4114.11|4095.75|4095.75|0
1692889200000|2023-08-24 15:00:00|4097.25|4097.25|4102.05|4102.05|4102.05|4102.05|4093.12|4093.12|0
1692946800000|2023-08-25 07:00:00|4110.47|4110.47|4115.96|4115.96|4116.21|4116.21|4109.69|4109.69|0
1692950400000|2023-08-25 08:00:00|4116.26|4116.26|4119.32|4119.32|4120.57|4120.57|4114.8|4114.8|0
1692954000000|2023-08-25 09:00:00|4119.49|4119.49|4122.15|4122.15|4122.37|4122.37|4113.95|4113.95|0
1692957600000|2023-08-25 10:00:00|4122.49|4122.49|4127.62|4127.62|4129.85|4129.85|4122.16|4122.16|0
1692961200000|2023-08-25 11:00:00|4127.32|4127.32|4129.65|4129.65|4130.34|4130.34|4124.56|4124.56|0
1692964800000|2023-08-25 12:00:00|4129.95|4129.95|4129.38|4129.38|4137.94|4137.94|4129.22|4129.22|0
1692968400000|2023-08-25 13:00:00|4129.04|4129.04|4119.45|4119.45|4129.33|4129.33|4117.05|4117.05|0
1692972000000|2023-08-25 14:00:00|4118.26|4118.26|4112.84|4112.84|4118.26|4118.26|4109.74|4109.74|0
1692975600000|2023-08-25 15:00:00|4112.49|4112.49|4119.59|4119.59|4121.52|4121.52|4111.79|4111.79|0
1693292400000|2023-08-29 07:00:00|4152.86|4152.86|4150.59|4150.59|4169.75|4169.75|4149.3|4149.3|0
1693296000000|2023-08-29 08:00:00|4150.64|4150.64|4150.36|4150.36|4165.17|4165.17|4148.36|4148.36|0
1693299600000|2023-08-29 09:00:00|4149.76|4149.76|4169.55|4169.55|4170.55|4170.55|4149.76|4149.76|0
1693303200000|2023-08-29 10:00:00|4169.2|4169.2|4161.56|4161.56|4169.7|4169.7|4161.56|4161.56|0
1693306800000|2023-08-29 11:00:00|4160.96|4160.96|4164.24|4164.24|4165.33|4165.33|4158.96|4158.96|0
1693310400000|2023-08-29 12:00:00|4164.54|4164.54|4159.48|4159.48|4166.02|4166.02|4153.49|4153.49|0
1693314000000|2023-08-29 13:00:00|4159.18|4159.18|4162.27|4162.27|4169.12|4169.12|4158.76|4158.76|0
1693317600000|2023-08-29 14:00:00|4161.87|4161.87|4159.82|4159.82|4163.65|4163.65|4155.58|4155.58|0
1693321200000|2023-08-29 15:00:00|4159.52|4159.52|4163.35|4163.35|4163.39|4163.39|4158.49|4158.49|0
1693378800000|2023-08-30 07:00:00|4173.58|4173.58|4172.92|4172.92|4175.58|4175.58|4165.8|4165.8|0
1693382400000|2023-08-30 08:00:00|4172.78|4172.78|4157.87|4157.87|4174.46|4174.46|4156.26|4156.26|0
1693386000000|2023-08-30 09:00:00|4158.17|4158.17|4153.86|4153.86|4161.89|4161.89|4153.28|4153.28|0
1693389600000|2023-08-30 10:00:00|4154.76|4154.76|4161.15|4161.15|4167.24|4167.24|4154.76|4154.76|0
1693393200000|2023-08-30 11:00:00|4161.11|4161.11|4167.83|4167.83|4169.94|4169.94|4159.37|4159.37|0
1693396800000|2023-08-30 12:00:00|4167.54|4167.54|4165.31|4165.31|4169.84|4169.84|4162.23|4162.23|0
1693400400000|2023-08-30 13:00:00|4164.97|4164.97|4167.46|4167.46|4173.18|4173.18|4162.31|4162.31|0
1693404000000|2023-08-30 14:00:00|4165.36|4165.36|4159.13|4159.13|4166.6|4166.6|4157.27|4157.27|0
1693407600000|2023-08-30 15:00:00|4159.43|4159.43|4164.27|4164.27|4164.27|4164.27|4158.79|4158.79|0
1693465200000|2023-08-31 07:00:00|4152.76|4152.76|4157.45|4157.45|4163.04|4163.04|4152.76|4152.76|0
1693468800000|2023-08-31 08:00:00|4156.85|4156.85|4164.25|4164.25|4164.67|4164.67|4155.95|4155.95|0
1693472400000|2023-08-31 09:00:00|4164.3|4164.3|4165.33|4165.33|4169.47|4169.47|4160.57|4160.57|0
1693476000000|2023-08-31 10:00:00|4164.98|4164.98|4164.85|4164.85|4173.71|4173.71|4164.08|4164.08|0
1693479600000|2023-08-31 11:00:00|4164.55|4164.55|4173.64|4173.64|4175.27|4175.27|4161.01|4161.01|0
1693483200000|2023-08-31 12:00:00|4173.34|4173.34|4175.38|4175.38|4182.59|4182.59|4169.8|4169.8|0
1693486800000|2023-08-31 13:00:00|4175.04|4175.04|4187.23|4187.23|4188.08|4188.08|4173.8|4173.8|0
1693490400000|2023-08-31 14:00:00|4187.53|4187.53|4170.2|4170.2|4187.53|4187.53|4169.67|4169.67|0
1693494000000|2023-08-31 15:00:00|4170.5|4170.5|4165.11|4165.11|4172.49|4172.49|4163.31|4163.31|0
1693551600000|2023-09-01 07:00:00|4149.29|4149.29|4165.69|4165.69|4166.17|4166.17|4148.99|4148.99|0
1693555200000|2023-09-01 08:00:00|4166.04|4166.04|4160.42|4160.42|4168.69|4168.69|4158.5|4158.5|0
1693558800000|2023-09-01 09:00:00|4160.71|4160.71|4158.41|4158.41|4170.44|4170.44|4158.41|4158.41|0
1693562400000|2023-09-01 10:00:00|4158.11|4158.11|4162.01|4162.01|4166.18|4166.18|4156.33|4156.33|0
1693566000000|2023-09-01 11:00:00|4162.31|4162.31|4163.27|4163.27|4166.34|4166.34|4160.45|4160.45|0
1693569600000|2023-09-01 12:00:00|4163.24|4163.24|4157.72|4157.72|4164.19|4164.19|4150|4150|0
1693573200000|2023-09-01 13:00:00|4157.55|4157.55|4153.76|4153.76|4165.5|4165.5|4144.73|4144.73|0
1693576800000|2023-09-01 14:00:00|4153.46|4153.46|4149.77|4149.77|4160.51|4160.51|4147.74|4147.74|0
1693580400000|2023-09-01 15:00:00|4150.11|4150.11|4147.94|4147.94|4152.42|4152.42|4147.8|4147.8|0
1693810800000|2023-09-04 07:00:00|4152.39|4152.39|4170.32|4170.32|4170.6|4170.6|4150.8|4150.8|0
1693814400000|2023-09-04 08:00:00|4170.67|4170.67|4170.69|4170.69|4178.67|4178.67|4169.46|4169.46|0
1693818000000|2023-09-04 09:00:00|4170.52|4170.52|4165.64|4165.64|4172.13|4172.13|4164.38|4164.38|0
1693821600000|2023-09-04 10:00:00|4165.34|4165.34|4166.69|4166.69|4169.84|4169.84|4165.16|4165.16|0
1693825200000|2023-09-04 11:00:00|4166.09|4166.09|4163.04|4163.04|4169.73|4169.73|4158.81|4158.81|0
1693828800000|2023-09-04 12:00:00|4162.95|4162.95|4159.69|4159.69|4164.53|4164.53|4157.28|4157.28|0
1693832400000|2023-09-04 13:00:00|4159.39|4159.39|4154.66|4154.66|4165.54|4165.54|4154.66|4154.66|0
1693836000000|2023-09-04 14:00:00|4154.36|4154.36|4142.02|4142.02|4157.09|4157.09|4140.03|4140.03|0
1693839600000|2023-09-04 15:00:00|4141.73|4141.73|4142.11|4142.11|4144.6|4144.6|4139.1|4139.1|0
1693897200000|2023-09-05 07:00:00|4110.52|4110.52|4102.04|4102.04|4111.47|4111.47|4094.58|4094.58|0
1693900800000|2023-09-05 08:00:00|4101.9|4101.9|4119.99|4119.99|4123.77|4123.77|4098.49|4098.49|0
1693904400000|2023-09-05 09:00:00|4120.17|4120.17|4126.82|4126.82|4130.15|4130.15|4118.04|4118.04|0
1693908000000|2023-09-05 10:00:00|4126.52|4126.52|4130.69|4130.69|4130.99|4130.99|4122.32|4122.32|0
1693911600000|2023-09-05 11:00:00|4130.89|4130.89|4137.23|4137.23|4137.36|4137.36|4127.96|4127.96|0
1693915200000|2023-09-05 12:00:00|4137.83|4137.83|4136.51|4136.51|4140.4|4140.4|4129.64|4129.64|0
1693918800000|2023-09-05 13:00:00|4136.22|4136.22|4128.11|4128.11|4136.9|4136.9|4123.15|4123.15|0
1693922400000|2023-09-05 14:00:00|4128.41|4128.41|4115.67|4115.67|4129.35|4129.35|4115.67|4115.67|0
1693926000000|2023-09-05 15:00:00|4115.49|4115.49|4107.03|4107.03|4118.75|4118.75|4107.03|4107.03|0
1693983600000|2023-09-06 07:00:00|4077.75|4077.75|4055.47|4055.47|4077.75|4077.75|4054.53|4054.53|0
1693987200000|2023-09-06 08:00:00|4054.97|4054.97|4056.55|4056.55|4064.21|4064.21|4052.36|4052.36|0
1693990800000|2023-09-06 09:00:00|4057.15|4057.15|4071.32|4071.32|4071.79|4071.79|4054.76|4054.76|0
1693994400000|2023-09-06 10:00:00|4071.44|4071.44|4072.92|4072.92|4074.72|4074.72|4067.6|4067.6|0
1693998000000|2023-09-06 11:00:00|4072.54|4072.54|4074.47|4074.47|4074.47|4074.47|4069.89|4069.89|0
1694001600000|2023-09-06 12:00:00|4073.87|4073.87|4084.85|4084.85|4086.45|4086.45|4069.77|4069.77|0
1694005200000|2023-09-06 13:00:00|4085.19|4085.19|4094.37|4094.37|4096.98|4096.98|4080.21|4080.21|0
1694008800000|2023-09-06 14:00:00|4094.22|4094.22|4101.38|4101.38|4106.14|4106.14|4093.65|4093.65|0
1694012400000|2023-09-06 15:00:00|4101.34|4101.34|4096.7|4096.7|4101.95|4101.95|4096.11|4096.11|0
1694070000000|2023-09-07 07:00:00|4078.43|4078.43|4093.12|4093.12|4094.36|4094.36|4070.38|4070.38|0
1694073600000|2023-09-07 08:00:00|4093.29|4093.29|4109.8|4109.8|4110.46|4110.46|4093.09|4093.09|0
1694077200000|2023-09-07 09:00:00|4110.26|4110.26|4114.95|4114.95|4119.44|4119.44|4108.04|4108.04|0
1694080800000|2023-09-07 10:00:00|4114.89|4114.89|4123.04|4123.04|4126.77|4126.77|4114.84|4114.84|0
1694084400000|2023-09-07 11:00:00|4123.34|4123.34|4120.65|4120.65|4123.98|4123.98|4115.77|4115.77|0
1694088000000|2023-09-07 12:00:00|4120.48|4120.48|4119.41|4119.41|4126.38|4126.38|4115.49|4115.49|0
1694091600000|2023-09-07 13:00:00|4118.81|4118.81|4122.18|4122.18|4129.91|4129.91|4117.1|4117.1|0
1694095200000|2023-09-07 14:00:00|4122.78|4122.78|4116.38|4116.38|4123.08|4123.08|4112.71|4112.71|0
1694098800000|2023-09-07 15:00:00|4116.26|4116.26|4120.77|4120.77|4123.06|4123.06|4115.36|4115.36|0
1694156400000|2023-09-08 07:00:00|4128.71|4128.71|4128.15|4128.15|4133.43|4133.43|4125.4|4125.4|0
1694160000000|2023-09-08 08:00:00|4127.81|4127.81|4114.54|4114.54|4130.38|4130.38|4110|4110|0
1694163600000|2023-09-08 09:00:00|4114.88|4114.88|4123.95|4123.95|4127.58|4127.58|4111.17|4111.17|0
1694167200000|2023-09-08 10:00:00|4123.61|4123.61|4134.02|4134.02|4136.11|4136.11|4119.9|4119.9|0
1694170800000|2023-09-08 11:00:00|4134.36|4134.36|4130.33|4130.33|4134.79|4134.79|4128.35|4128.35|0
1694174400000|2023-09-08 12:00:00|4130.32|4130.32|4137.67|4137.67|4142.56|4142.56|4129.72|4129.72|0
1694178000000|2023-09-08 13:00:00|4137.37|4137.37|4141.07|4141.07|4144.09|4144.09|4136.17|4136.17|0
1694181600000|2023-09-08 14:00:00|4141.37|4141.37|4152.18|4152.18|4153.43|4153.43|4141.03|4141.03|0
1694185200000|2023-09-08 15:00:00|4152.48|4152.48|4155.55|4155.55|4156.73|4156.73|4152.44|4152.44|0
1694415600000|2023-09-11 07:00:00|4160.59|4160.59|4162.05|4162.05|4172.73|4172.73|4156.14|4156.14|0
1694419200000|2023-09-11 08:00:00|4162.35|4162.35|4150.6|4150.6|4165.05|4165.05|4145.47|4145.47|0
1694422800000|2023-09-11 09:00:00|4150.51|4150.51|4158.38|4158.38|4161.81|4161.81|4150.51|4150.51|0
1694426400000|2023-09-11 10:00:00|4158.35|4158.35|4151.66|4151.66|4159.33|4159.33|4150.05|4150.05|0
1694430000000|2023-09-11 11:00:00|4151.74|4151.74|4142.08|4142.08|4155.04|4155.04|4141.63|4141.63|0
1694433600000|2023-09-11 12:00:00|4141.78|4141.78|4139.76|4139.76|4147.73|4147.73|4137.18|4137.18|0
1694437200000|2023-09-11 13:00:00|4140.36|4140.36|4142.16|4142.16|4149.31|4149.31|4138.1|4138.1|0
1694440800000|2023-09-11 14:00:00|4142.19|4142.19|4158.7|4158.7|4159.25|4159.25|4141.77|4141.77|0
1694444400000|2023-09-11 15:00:00|4158.35|4158.35|4158.52|4158.52|4158.6|4158.6|4153.04|4153.04|0
1694502000000|2023-09-12 07:00:00|4173.1|4173.1|4168.4|4168.4|4179.87|4179.87|4161.71|4161.71|0
1694505600000|2023-09-12 08:00:00|4168.43|4168.43|4177.1|4177.1|4185.94|4185.94|4168.26|4168.26|0
1694509200000|2023-09-12 09:00:00|4177.28|4177.28|4178.8|4178.8|4181.14|4181.14|4172.89|4172.89|0
1694512800000|2023-09-12 10:00:00|4178.46|4178.46|4181.88|4181.88|4185.04|4185.04|4177.98|4177.98|0
1694516400000|2023-09-12 11:00:00|4182.18|4182.18|4173.47|4173.47|4183.67|4183.67|4171.91|4171.91|0
1694520000000|2023-09-12 12:00:00|4173.17|4173.17|4182.61|4182.61|4183.82|4183.82|4173.17|4173.17|0
1694523600000|2023-09-12 13:00:00|4182.31|4182.31|4174.16|4174.16|4182.54|4182.54|4170.09|4170.09|0
1694527200000|2023-09-12 14:00:00|4174.46|4174.46|4162.51|4162.51|4174.46|4174.46|4160.46|4160.46|0
1694530800000|2023-09-12 15:00:00|4162.57|4162.57|4158.37|4158.37|4163.25|4163.25|4157.67|4157.67|0
1694588400000|2023-09-13 07:00:00|4129.62|4129.62|4142.51|4142.51|4146.5|4146.5|4122.2|4122.2|0
1694592000000|2023-09-13 08:00:00|4142.81|4142.81|4124.85|4124.85|4148.74|4148.74|4122.61|4122.61|0
1694595600000|2023-09-13 09:00:00|4124.55|4124.55|4133.5|4133.5|4135.39|4135.39|4121.92|4121.92|0
1694599200000|2023-09-13 10:00:00|4133.8|4133.8|4119.3|4119.3|4134.21|4134.21|4118.52|4118.52|0
1694602800000|2023-09-13 11:00:00|4118.36|4118.36|4119.95|4119.95|4120.59|4120.59|4110.26|4110.26|0
1694606400000|2023-09-13 12:00:00|4120.85|4120.85|4128.02|4128.02|4129.04|4129.04|4115.72|4115.72|0
1694610000000|2023-09-13 13:00:00|4128.06|4128.06|4143.37|4143.37|4146.17|4146.17|4124.5|4124.5|0
1694613600000|2023-09-13 14:00:00|4143.2|4143.2|4143.52|4143.52|4144.22|4144.22|4133.06|4133.06|0
1694617200000|2023-09-13 15:00:00|4143.82|4143.82|4142.41|4142.41|4143.94|4143.94|4140.62|4140.62|0
1694674800000|2023-09-14 07:00:00|4134.9|4134.9|4135.9|4135.9|4142.51|4142.51|4132.84|4132.84|0
1694678400000|2023-09-14 08:00:00|4136.2|4136.2|4132.54|4132.54|4139.13|4139.13|4122.34|4122.34|0
1694682000000|2023-09-14 09:00:00|4132.88|4132.88|4141.91|4141.91|4144.5|4144.5|4130.86|4130.86|0
1694685600000|2023-09-14 10:00:00|4141.94|4141.94|4153.97|4153.97|4155.65|4155.65|4141.94|4141.94|0
1694689200000|2023-09-14 11:00:00|4154.05|4154.05|4131.97|4131.97|4156.43|4156.43|4128.75|4128.75|0
1694692800000|2023-09-14 12:00:00|4132.02|4132.02|4152.65|4152.65|4152.79|4152.79|4130.54|4130.54|0
1694696400000|2023-09-14 13:00:00|4152.35|4152.35|4160.24|4160.24|4160.24|4160.24|4146.05|4146.05|0
1694700000000|2023-09-14 14:00:00|4159.94|4159.94|4171.03|4171.03|4173.49|4173.49|4156.21|4156.21|0
1694703600000|2023-09-14 15:00:00|4170.73|4170.73|4176.61|4176.61|4176.91|4176.91|4166.98|4166.98|0
1694761200000|2023-09-15 07:00:00|4213.33|4213.33|4221.42|4221.42|4226.07|4226.07|4211.87|4211.87|0
1694764800000|2023-09-15 08:00:00|4220.53|4220.53|4228.69|4228.69|4229.06|4229.06|4211.77|4211.77|0
1694768400000|2023-09-15 09:00:00|4228.78|4228.78|4204.73|4204.73|4231.49|4231.49|4202.73|4202.73|0
1694772000000|2023-09-15 10:00:00|4205.07|4205.07|4209.42|4209.42|4209.79|4209.79|4197|4197|0
1694775600000|2023-09-15 11:00:00|4208.74|4208.74|4213.22|4213.22|4213.26|4213.26|4205.39|4205.39|0
1694779200000|2023-09-15 12:00:00|4213.52|4213.52|4213.87|4213.87|4220.66|4220.66|4212.44|4212.44|0
1694782800000|2023-09-15 13:00:00|4213.57|4213.57|4211.26|4211.26|4220.38|4220.38|4207.16|4207.16|0
1694786400000|2023-09-15 14:00:00|4212.46|4212.46|4214.6|4214.6|4215.39|4215.39|4206.47|4206.47|0
1694790000000|2023-09-15 15:00:00|4214.69|4214.69|4214.17|4214.17|4215.36|4215.36|4208.93|4208.93|0
1695020400000|2023-09-18 07:00:00|4192.13|4192.13|4222.77|4222.77|4224.22|4224.22|4191.51|4191.51|0
1695024000000|2023-09-18 08:00:00|4223.07|4223.07|4222.52|4222.52|4233.64|4233.64|4220.66|4220.66|0
1695027600000|2023-09-18 09:00:00|4222.18|4222.18|4212.49|4212.49|4225.87|4225.87|4210.35|4210.35|0
1695031200000|2023-09-18 10:00:00|4212.79|4212.79|4216.61|4216.61|4217.21|4217.21|4209.39|4209.39|0
1695034800000|2023-09-18 11:00:00|4216.76|4216.76|4216.46|4216.46|4218.57|4218.57|4207.58|4207.58|0
1695038400000|2023-09-18 12:00:00|4216.16|4216.16|4218|4218|4226.69|4226.69|4216.16|4216.16|0
1695042000000|2023-09-18 13:00:00|4218.17|4218.17|4207.78|4207.78|4219.88|4219.88|4206.13|4206.13|0
1695045600000|2023-09-18 14:00:00|4208.08|4208.08|4213.54|4213.54|4217.15|4217.15|4204.11|4204.11|0
1695049200000|2023-09-18 15:00:00|4213.2|4213.2|4215.73|4215.73|4216.11|4216.11|4208.21|4208.21|0
1695106800000|2023-09-19 07:00:00|4209.35|4209.35|4221.3|4221.3|4221.3|4221.3|4206.8|4206.8|0
1695110400000|2023-09-19 08:00:00|4221|4221|4213.27|4213.27|4224.61|4224.61|4212.13|4212.13|0
1695114000000|2023-09-19 09:00:00|4212.93|4212.93|4217.39|4217.39|4218.91|4218.91|4209.03|4209.03|0
1695117600000|2023-09-19 10:00:00|4217.05|4217.05|4210.94|4210.94|4220.41|4220.41|4208.54|4208.54|0
1695121200000|2023-09-19 11:00:00|4210.43|4210.43|4206.94|4206.94|4211.04|4211.04|4204.4|4204.4|0
1695124800000|2023-09-19 12:00:00|4207.24|4207.24|4203.02|4203.02|4208.11|4208.11|4201.83|4201.83|0
1695128400000|2023-09-19 13:00:00|4202.88|4202.88|4204.94|4204.94|4213.55|4213.55|4198.98|4198.98|0
1695132000000|2023-09-19 14:00:00|4204.64|4204.64|4198.93|4198.93|4206.17|4206.17|4195.21|4195.21|0
1695135600000|2023-09-19 15:00:00|4198.63|4198.63|4204.79|4204.79|4205.22|4205.22|4192.72|4192.72|0
1695193200000|2023-09-20 07:00:00|4239.89|4239.89|4246.22|4246.22|4246.73|4246.73|4238.3|4238.3|0
1695196800000|2023-09-20 08:00:00|4246.18|4246.18|4241.48|4241.48|4249.77|4249.77|4240.91|4240.91|0
1695200400000|2023-09-20 09:00:00|4241.45|4241.45|4241.65|4241.65|4242.63|4242.63|4232.54|4232.54|0
1695204000000|2023-09-20 10:00:00|4242.25|4242.25|4243.2|4243.2|4245.53|4245.53|4239.39|4239.39|0
1695207600000|2023-09-20 11:00:00|4243.24|4243.24|4238.33|4238.33|4243.63|4243.63|4237.99|4237.99|0
1695211200000|2023-09-20 12:00:00|4237.65|4237.65|4239.81|4239.81|4241.94|4241.94|4232.98|4232.98|0
1695214800000|2023-09-20 13:00:00|4239.46|4239.46|4238.7|4238.7|4251.18|4251.18|4232.39|4232.39|0
1695218400000|2023-09-20 14:00:00|4238.4|4238.4|4242.85|4242.85|4243.87|4243.87|4237.43|4237.43|0
1695222000000|2023-09-20 15:00:00|4243.02|4243.02|4243.39|4243.39|4244.68|4244.68|4240.79|4240.79|0
1695279600000|2023-09-21 07:00:00|4221.62|4221.62|4226.21|4226.21|4233.5|4233.5|4215.01|4215.01|0
1695283200000|2023-09-21 08:00:00|4226.12|4226.12|4231.71|4231.71|4232.93|4232.93|4221.71|4221.71|0
1695286800000|2023-09-21 09:00:00|4231.86|4231.86|4231.92|4231.92|4234.44|4234.44|4227.97|4227.97|0
1695290400000|2023-09-21 10:00:00|4232.01|4232.01|4236.12|4236.12|4236.72|4236.72|4229.4|4229.4|0
1695294000000|2023-09-21 11:00:00|4237.06|4237.06|4240.16|4240.16|4269.09|4269.09|4237.06|4237.06|0
1695297600000|2023-09-21 12:00:00|4240.5|4240.5|4247.91|4247.91|4248.83|4248.83|4238.48|4238.48|0
1695301200000|2023-09-21 13:00:00|4248.68|4248.68|4243.79|4243.79|4253.13|4253.13|4237.19|4237.19|0
1695304800000|2023-09-21 14:00:00|4243.49|4243.49|4232.25|4232.25|4244.15|4244.15|4230.94|4230.94|0
1695308400000|2023-09-21 15:00:00|4232.4|4232.4|4230|4230|4234.45|4234.45|4227.49|4227.49|0
1695366000000|2023-09-22 07:00:00|4203.18|4203.18|4214.13|4214.13|4222.49|4222.49|4203.18|4203.18|0
1695369600000|2023-09-22 08:00:00|4214.43|4214.43|4234.7|4234.7|4235.79|4235.79|4209.9|4209.9|0
1695373200000|2023-09-22 09:00:00|4235|4235|4237.29|4237.29|4239.23|4239.23|4231.37|4231.37|0
1695376800000|2023-09-22 10:00:00|4237.15|4237.15|4240.4|4240.4|4240.4|4240.4|4233.16|4233.16|0
1695380400000|2023-09-22 11:00:00|4240.1|4240.1|4231.66|4231.66|4243.12|4243.12|4231.12|4231.12|0
1695384000000|2023-09-22 12:00:00|4231.82|4231.82|4225.82|4225.82|4235.72|4235.72|4225.33|4225.33|0
1695387600000|2023-09-22 13:00:00|4225.99|4225.99|4217.08|4217.08|4228.46|4228.46|4210.23|4210.23|0
1695391200000|2023-09-22 14:00:00|4217.55|4217.55|4222.44|4222.44|4226.02|4226.02|4216.94|4216.94|0
1695394800000|2023-09-22 15:00:00|4222.14|4222.14|4222.16|4222.16|4222.51|4222.51|4212.86|4212.86|0
1695625200000|2023-09-25 07:00:00|4210.97|4210.97|4221.04|4221.04|4226.53|4226.53|4208.64|4208.64|0
1695628800000|2023-09-25 08:00:00|4221.21|4221.21|4194.88|4194.88|4222.97|4222.97|4194.62|4194.62|0
1695632400000|2023-09-25 09:00:00|4194.94|4194.94|4202.97|4202.97|4204.16|4204.16|4194.64|4194.64|0
1695636000000|2023-09-25 10:00:00|4202.94|4202.94|4201.48|4201.48|4207.7|4207.7|4198.28|4198.28|0
1695639600000|2023-09-25 11:00:00|4202.08|4202.08|4187.94|4187.94|4205.73|4205.73|4187.34|4187.34|0
1695643200000|2023-09-25 12:00:00|4187.6|4187.6|4185.78|4185.78|4188.64|4188.64|4181.36|4181.36|0
1695646800000|2023-09-25 13:00:00|4185.83|4185.83|4172.06|4172.06|4186.43|4186.43|4167.83|4167.83|0
1695650400000|2023-09-25 14:00:00|4171.76|4171.76|4168.51|4168.51|4176.39|4176.39|4167.13|4167.13|0
1695654000000|2023-09-25 15:00:00|4168.54|4168.54|4175.94|4175.94|4177.48|4177.48|4167.55|4167.55|0
1695711600000|2023-09-26 07:00:00|4176.14|4176.14|4187.96|4187.96|4197.78|4197.78|4174.82|4174.82|0
1695715200000|2023-09-26 08:00:00|4188.86|4188.86|4174.3|4174.3|4195.21|4195.21|4174.12|4174.12|0
1695718800000|2023-09-26 09:00:00|4174|4174|4156.03|4156.03|4174.3|4174.3|4156.03|4156.03|0
1695722400000|2023-09-26 10:00:00|4156.37|4156.37|4167.2|4167.2|4167.57|4167.57|4156.37|4156.37|0
1695726000000|2023-09-26 11:00:00|4166.9|4166.9|4165.45|4165.45|4171.44|4171.44|4163.99|4163.99|0
1695729600000|2023-09-26 12:00:00|4165.15|4165.15|4167.37|4167.37|4173.34|4173.34|4164.55|4164.55|0
1695733200000|2023-09-26 13:00:00|4167.41|4167.41|4169.69|4169.69|4172.57|4172.57|4163.53|4163.53|0
1695736800000|2023-09-26 14:00:00|4169.39|4169.39|4161.38|4161.38|4169.69|4169.69|4154.68|4154.68|0
1695740400000|2023-09-26 15:00:00|4161.72|4161.72|4159.54|4159.54|4163.05|4163.05|4154.72|4154.72|0
1695798000000|2023-09-27 07:00:00|4168.47|4168.47|4164.57|4164.57|4171.11|4171.11|4153.48|4153.48|0
1695801600000|2023-09-27 08:00:00|4164.74|4164.74|4150.07|4150.07|4167.29|4167.29|4145.3|4145.3|0
1695805200000|2023-09-27 09:00:00|4150.15|4150.15|4150.64|4150.64|4158.28|4158.28|4147.21|4147.21|0
1695808800000|2023-09-27 10:00:00|4150.56|4150.56|4151.54|4151.54|4152.02|4152.02|4139.08|4139.08|0
1695812400000|2023-09-27 11:00:00|4150.85|4150.85|4149.92|4149.92|4153.56|4153.56|4145.28|4145.28|0
1695816000000|2023-09-27 12:00:00|4149.62|4149.62|4147.48|4147.48|4150.54|4150.54|4142.64|4142.64|0
1695819600000|2023-09-27 13:00:00|4147.65|4147.65|4138.59|4138.59|4154.02|4154.02|4137.6|4137.6|0
1695823200000|2023-09-27 14:00:00|4138.76|4138.76|4110.81|4110.81|4139.88|4139.88|4108.72|4108.72|0
1695826800000|2023-09-27 15:00:00|4110.78|4110.78|4111.8|4111.8|4114.01|4114.01|4107.91|4107.91|0
1695884400000|2023-09-28 07:00:00|4092.29|4092.29|4080.29|4080.29|4098.37|4098.37|4079.96|4079.96|0
1695888000000|2023-09-28 08:00:00|4079.99|4079.99|4070.17|4070.17|4080.3|4080.3|4062.59|4062.59|0
1695891600000|2023-09-28 09:00:00|4070.34|4070.34|4073.02|4073.02|4073.02|4073.02|4055.29|4055.29|0
1695895200000|2023-09-28 10:00:00|4073.92|4073.92|4101.05|4101.05|4109.38|4109.38|4073.47|4073.47|0
1695898800000|2023-09-28 11:00:00|4100.75|4100.75|4094|4094|4100.75|4100.75|4087.08|4087.08|0
1695902400000|2023-09-28 12:00:00|4094.35|4094.35|4101.86|4101.86|4107.94|4107.94|4094.35|4094.35|0
1695906000000|2023-09-28 13:00:00|4102.21|4102.21|4100.57|4100.57|4109.75|4109.75|4095.26|4095.26|0
1695909600000|2023-09-28 14:00:00|4100.91|4100.91|4107.27|4107.27|4107.3|4107.3|4097.02|4097.02|0
1695913200000|2023-09-28 15:00:00|4107.1|4107.1|4110.2|4110.2|4111.19|4111.19|4105.91|4105.91|0
1695970800000|2023-09-29 07:00:00|4135.35|4135.35|4148.6|4148.6|4156.32|4156.32|4133.97|4133.97|0
1695974400000|2023-09-29 08:00:00|4148|4148|4153.58|4153.58|4159.87|4159.87|4144.13|4144.13|0
1695978000000|2023-09-29 09:00:00|4153.52|4153.52|4156.36|4156.36|4159.98|4159.98|4150.45|4150.45|0
1695981600000|2023-09-29 10:00:00|4156.4|4156.4|4156.87|4156.87|4163.83|4163.83|4153.13|4153.13|0
1695985200000|2023-09-29 11:00:00|4156.06|4156.06|4152.6|4152.6|4162.92|4162.92|4151.02|4151.02|0
1695988800000|2023-09-29 12:00:00|4152.3|4152.3|4149.37|4149.37|4155.65|4155.65|4143.9|4143.9|0
1695992400000|2023-09-29 13:00:00|4149.97|4149.97|4146.68|4146.68|4154.05|4154.05|4140.59|4140.59|0
1695996000000|2023-09-29 14:00:00|4146.98|4146.98|4149.01|4149.01|4154.51|4154.51|4145.94|4145.94|0
1695999600000|2023-09-29 15:00:00|4148.68|4148.68|4141.54|4141.54|4149.14|4149.14|4139.8|4139.8|0
1696230000000|2023-10-02 07:00:00|4148.91|4148.91|4144.7|4144.7|4151.47|4151.47|4140.73|4140.73|0
1696233600000|2023-10-02 08:00:00|4144.1|4144.1|4127.83|4127.83|4145.65|4145.65|4127.83|4127.83|0
1696237200000|2023-10-02 09:00:00|4127.53|4127.53|4113.14|4113.14|4127.53|4127.53|4112.23|4112.23|0
1696240800000|2023-10-02 10:00:00|4113.18|4113.18|4112.98|4112.98|4119.1|4119.1|4111.66|4111.66|0
1696244400000|2023-10-02 11:00:00|4112.08|4112.08|4122.45|4122.45|4130.02|4130.02|4110.7|4110.7|0
1696248000000|2023-10-02 12:00:00|4122.48|4122.48|4119.2|4119.2|4122.52|4122.52|4112.45|4112.45|0
1696251600000|2023-10-02 13:00:00|4118.85|4118.85|4105.79|4105.79|4118.85|4118.85|4105.1|4105.1|0
1696255200000|2023-10-02 14:00:00|4106.09|4106.09|4095.49|4095.49|4111.14|4111.14|4092.72|4092.72|0
1696258800000|2023-10-02 15:00:00|4095.32|4095.32|4099.58|4099.58|4104.48|4104.48|4094.98|4094.98|0
1696316400000|2023-10-03 07:00:00|4117.67|4117.67|4105.12|4105.12|4120.39|4120.39|4104.71|4104.71|0
1696320000000|2023-10-03 08:00:00|4105.29|4105.29|4117.22|4117.22|4124.72|4124.72|4105.29|4105.29|0
1696323600000|2023-10-03 09:00:00|4117.52|4117.52|4110.21|4110.21|4118.57|4118.57|4108.86|4108.86|0
1696327200000|2023-10-03 10:00:00|4110.51|4110.51|4115.47|4115.47|4122|4122|4110.51|4110.51|0
1696330800000|2023-10-03 11:00:00|4115.49|4115.49|4119.1|4119.1|4119.82|4119.82|4111.34|4111.34|0
1696334400000|2023-10-03 12:00:00|4119.4|4119.4|4112.61|4112.61|4121.11|4121.11|4108.18|4108.18|0
1696338000000|2023-10-03 13:00:00|4112.57|4112.57|4123.63|4123.63|4127.21|4127.21|4112.06|4112.06|0
1696341600000|2023-10-03 14:00:00|4123.03|4123.03|4115.38|4115.38|4123.51|4123.51|4107.81|4107.81|0
1696345200000|2023-10-03 15:00:00|4114.78|4114.78|4109.57|4109.57|4116.33|4116.33|4106.3|4106.3|0
1696402800000|2023-10-04 07:00:00|4119.8|4119.8|4116.18|4116.18|4128.24|4128.24|4108.81|4108.81|0
1696406400000|2023-10-04 08:00:00|4115.88|4115.88|4115.25|4115.25|4124.27|4124.27|4114.67|4114.67|0
1696410000000|2023-10-04 09:00:00|4115.55|4115.55|4127.62|4127.62|4130.94|4130.94|4113.44|4113.44|0
1696413600000|2023-10-04 10:00:00|4127.27|4127.27|4129.8|4129.8|4135.17|4135.17|4127.01|4127.01|0
1696417200000|2023-10-04 11:00:00|4129.5|4129.5|4133.53|4133.53|4134.42|4134.42|4125.11|4125.11|0
1696420800000|2023-10-04 12:00:00|4133.87|4133.87|4121.43|4121.43|4134.38|4134.38|4119.74|4119.74|0
1696424400000|2023-10-04 13:00:00|4121.77|4121.77|4109.06|4109.06|4124.63|4124.63|4103.79|4103.79|0
1696428000000|2023-10-04 14:00:00|4108.41|4108.41|4090.46|4090.46|4109.85|4109.85|4089.51|4089.51|0
1696431600000|2023-10-04 15:00:00|4089.81|4089.81|4098.18|4098.18|4098.59|4098.59|4087.76|4087.76|0
1696489200000|2023-10-05 07:00:00|4128.83|4128.83|4136.01|4136.01|4136.18|4136.18|4127.53|4127.53|0
1696492800000|2023-10-05 08:00:00|4135.8|4135.8|4138.19|4138.19|4152.69|4152.69|4135.8|4135.8|0
1696496400000|2023-10-05 09:00:00|4137.89|4137.89|4154.12|4154.12|4154.42|4154.42|4136.34|4136.34|0
1696500000000|2023-10-05 10:00:00|4154.18|4154.18|4156.92|4156.92|4162.94|4162.94|4150.16|4150.16|0
1696503600000|2023-10-05 11:00:00|4157.08|4157.08|4163.95|4163.95|4169.3|4169.3|4156.33|4156.33|0
1696507200000|2023-10-05 12:00:00|4163.65|4163.65|4162.08|4162.08|4167.61|4167.61|4159.17|4159.17|0
1696510800000|2023-10-05 13:00:00|4161.91|4161.91|4168.29|4168.29|4168.37|4168.37|4154.31|4154.31|0
1696514400000|2023-10-05 14:00:00|4168.89|4168.89|4142.43|4142.43|4168.99|4168.99|4140.72|4140.72|0
1696518000000|2023-10-05 15:00:00|4142.17|4142.17|4144.28|4144.28|4144.72|4144.72|4138.69|4138.69|0
1696575600000|2023-10-06 07:00:00|4081.83|4081.83|4063.34|4063.34|4094.04|4094.04|4061.96|4061.96|0
1696579200000|2023-10-06 08:00:00|4063.94|4063.94|4083.48|4083.48|4083.48|4083.48|4062.88|4062.88|0
1696582800000|2023-10-06 09:00:00|4084.08|4084.08|4077.03|4077.03|4086.26|4086.26|4070.47|4070.47|0
1696586400000|2023-10-06 10:00:00|4077.72|4077.72|4075.75|4075.75|4086.95|4086.95|4075.45|4075.45|0
1696590000000|2023-10-06 11:00:00|4075.1|4075.1|4085.01|4085.01|4089.61|4089.61|4073.64|4073.64|0
1696593600000|2023-10-06 12:00:00|4084.98|4084.98|4070.7|4070.7|4092.4|4092.4|4068.14|4068.14|0
1696597200000|2023-10-06 13:00:00|4070.4|4070.4|4052.99|4052.99|4089.74|4089.74|4051.35|4051.35|0
1696600800000|2023-10-06 14:00:00|4052.39|4052.39|4043.86|4043.86|4052.39|4052.39|4019.35|4019.35|0
1696604400000|2023-10-06 15:00:00|4044.01|4044.01|4064.18|4064.18|4064.18|4064.18|4043.79|4043.79|0
1696834800000|2023-10-09 07:00:00|4050.45|4050.45|4063.26|4063.26|4070.83|4070.83|4041.39|4041.39|0
1696838400000|2023-10-09 08:00:00|4063.86|4063.86|4079.08|4079.08|4080.1|4080.1|4059.23|4059.23|0
1696842000000|2023-10-09 09:00:00|4079.38|4079.38|4070.33|4070.33|4084.15|4084.15|4068.31|4068.31|0
1696845600000|2023-10-09 10:00:00|4070.44|4070.44|4074.51|4074.51|4079.04|4079.04|4070.44|4070.44|0
1696849200000|2023-10-09 11:00:00|4074.81|4074.81|4069.61|4069.61|4077.65|4077.65|4065.7|4065.7|0
1696852800000|2023-10-09 12:00:00|4070.21|4070.21|4063.95|4063.95|4073.96|4073.96|4063.05|4063.05|0
1696856400000|2023-10-09 13:00:00|4064.25|4064.25|4079.53|4079.53|4080.15|4080.15|4058.26|4058.26|0
1696860000000|2023-10-09 14:00:00|4079.83|4079.83|4051.08|4051.08|4080.43|4080.43|4049.86|4049.86|0
1696863600000|2023-10-09 15:00:00|4051.68|4051.68|4048.37|4048.37|4053.26|4053.26|4046.34|4046.34|0
1696921200000|2023-10-10 07:00:00|4082.91|4082.91|4090.1|4090.1|4095.29|4095.29|4082.03|4082.03|0
1696924800000|2023-10-10 08:00:00|4090.7|4090.7|4101.36|4101.36|4101.92|4101.92|4078.49|4078.49|0
1696928400000|2023-10-10 09:00:00|4101.3|4101.3|4104.03|4104.03|4104.49|4104.49|4097.82|4097.82|0
1696932000000|2023-10-10 10:00:00|4103.86|4103.86|4102.77|4102.77|4106.83|4106.83|4099.34|4099.34|0
1696935600000|2023-10-10 11:00:00|4102.47|4102.47|4105.91|4105.91|4114.08|4114.08|4101.87|4101.87|0
1696939200000|2023-10-10 12:00:00|4105.86|4105.86|4115.66|4115.66|4120.52|4120.52|4102.89|4102.89|0
1696942800000|2023-10-10 13:00:00|4115.96|4115.96|4120.23|4120.23|4120.87|4120.87|4102.29|4102.29|0
1696946400000|2023-10-10 14:00:00|4120.83|4120.83|4111.01|4111.01|4125.72|4125.72|4110.55|4110.55|0
1696950000000|2023-10-10 15:00:00|4110.41|4110.41|4116.01|4116.01|4119.2|4119.2|4108.77|4108.77|0
1697007600000|2023-10-11 07:00:00|4077.12|4077.12|4094.73|4094.73|4105.75|4105.75|4077.12|4077.12|0
1697011200000|2023-10-11 08:00:00|4095.37|4095.37|4110.16|4110.16|4115.84|4115.84|4095.37|4095.37|0
1697014800000|2023-10-11 09:00:00|4109.86|4109.86|4112.14|4112.14|4117.71|4117.71|4108.02|4108.02|0
1697018400000|2023-10-11 10:00:00|4112.18|4112.18|4110.19|4110.19|4117.53|4117.53|4110.19|4110.19|0
1697022000000|2023-10-11 11:00:00|4109.59|4109.59|4112.1|4112.1|4115.28|4115.28|4109.05|4109.05|0
1697025600000|2023-10-11 12:00:00|4112.4|4112.4|4109.15|4109.15|4116.14|4116.14|4107.99|4107.99|0
1697029200000|2023-10-11 13:00:00|4109.45|4109.45|4106.13|4106.13|4116.3|4116.3|4102.49|4102.49|0
1697032800000|2023-10-11 14:00:00|4106.19|4106.19|4097.94|4097.94|4109.37|4109.37|4092.73|4092.73|0
1697036400000|2023-10-11 15:00:00|4098.24|4098.24|4102.06|4102.06|4105|4105|4097.54|4097.54|0
1697094000000|2023-10-12 07:00:00|4109.65|4109.65|4109.31|4109.31|4118.11|4118.11|4102.45|4102.45|0
1697097600000|2023-10-12 08:00:00|4109.01|4109.01|4125.5|4125.5|4125.8|4125.8|4105.7|4105.7|0
1697101200000|2023-10-12 09:00:00|4125.8|4125.8|4116.78|4116.78|4126.57|4126.57|4113.69|4113.69|0
1697104800000|2023-10-12 10:00:00|4116.48|4116.48|4115.4|4115.4|4120.1|4120.1|4114.12|4114.12|0
1697108400000|2023-10-12 11:00:00|4115.1|4115.1|4114.46|4114.46|4115.64|4115.64|4111.64|4111.64|0
1697112000000|2023-10-12 12:00:00|4114.37|4114.37|4105.57|4105.57|4118.91|4118.91|4105.57|4105.57|0
1697115600000|2023-10-12 13:00:00|4105.56|4105.56|4089.49|4089.49|4109.34|4109.34|4088.33|4088.33|0
1697119200000|2023-10-12 14:00:00|4088.89|4088.89|4078.93|4078.93|4089.65|4089.65|4077.1|4077.1|0
1697122800000|2023-10-12 15:00:00|4079.23|4079.23|4084.46|4084.46|4084.46|4084.46|4075.16|4075.16|0
1697180400000|2023-10-13 07:00:00|4084.2|4084.2|4095.92|4095.92|4101.43|4101.43|4084.2|4084.2|0
1697184000000|2023-10-13 08:00:00|4095.69|4095.69|4085.93|4085.93|4103.05|4103.05|4081.95|4081.95|0
1697187600000|2023-10-13 09:00:00|4086.53|4086.53|4072.2|4072.2|4088.07|4088.07|4072.2|4072.2|0
1697191200000|2023-10-13 10:00:00|4072.07|4072.07|4078.22|4078.22|4078.5|4078.5|4066.08|4066.08|0
1697194800000|2023-10-13 11:00:00|4077.02|4077.02|4085.62|4085.62|4088.67|4088.67|4074.1|4074.1|0
1697198400000|2023-10-13 12:00:00|4085.92|4085.92|4088.33|4088.33|4090.21|4090.21|4075.93|4075.93|0
1697202000000|2023-10-13 13:00:00|4088.5|4088.5|4100.45|4100.45|4101.8|4101.8|4082.3|4082.3|0
1697205600000|2023-10-13 14:00:00|4099.85|4099.85|4074.36|4074.36|4100.72|4100.72|4073.88|4073.88|0
1697209200000|2023-10-13 15:00:00|4074.66|4074.66|4071.36|4071.36|4075.31|4075.31|4067.91|4067.91|0
1697439600000|2023-10-16 07:00:00|4061.52|4061.52|4057.62|4057.62|4065.25|4065.25|4054.34|4054.34|0
1697443200000|2023-10-16 08:00:00|4057.28|4057.28|4063.89|4063.89|4065.58|4065.58|4052.24|4052.24|0
1697446800000|2023-10-16 09:00:00|4064.19|4064.19|4067.91|4067.91|4067.91|4067.91|4058.35|4058.35|0
1697450400000|2023-10-16 10:00:00|4067.89|4067.89|4070.77|4070.77|4070.77|4070.77|4063.23|4063.23|0
1697454000000|2023-10-16 11:00:00|4071.67|4071.67|4059.53|4059.53|4071.67|4071.67|4058.63|4058.63|0
1697457600000|2023-10-16 12:00:00|4059.62|4059.62|4055.8|4055.8|4060.58|4060.58|4051.2|4051.2|0
1697461200000|2023-10-16 13:00:00|4056.1|4056.1|4048.46|4048.46|4057.61|4057.61|4041.57|4041.57|0
1697464800000|2023-10-16 14:00:00|4047.26|4047.26|4069.75|4069.75|4070.23|4070.23|4045.25|4045.25|0
1697468400000|2023-10-16 15:00:00|4069.85|4069.85|4067.28|4067.28|4070.73|4070.73|4065.05|4065.05|0
1697526000000|2023-10-17 07:00:00|4079.79|4079.79|4093.2|4093.2|4096.49|4096.49|4075.12|4075.12|0
1697529600000|2023-10-17 08:00:00|4093.5|4093.5|4103.07|4103.07|4107.5|4107.5|4093.5|4093.5|0
1697533200000|2023-10-17 09:00:00|4103.2|4103.2|4102.49|4102.49|4107.01|4107.01|4101.49|4101.49|0
1697536800000|2023-10-17 10:00:00|4102.59|4102.59|4105.68|4105.68|4108.03|4108.03|4100.81|4100.81|0
1697540400000|2023-10-17 11:00:00|4105.98|4105.98|4119.6|4119.6|4119.6|4119.6|4102.41|4102.41|0
1697544000000|2023-10-17 12:00:00|4119.3|4119.3|4112.17|4112.17|4124.19|4124.19|4111.11|4111.11|0
1697547600000|2023-10-17 13:00:00|4112.24|4112.24|4095.35|4095.35|4114.12|4114.12|4093.17|4093.17|0
1697551200000|2023-10-17 14:00:00|4095.05|4095.05|4103.45|4103.45|4108.66|4108.66|4094.48|4094.48|0
1697554800000|2023-10-17 15:00:00|4103.51|4103.51|4101.87|4101.87|4105.23|4105.23|4097.96|4097.96|0
1697612400000|2023-10-18 07:00:00|4091.88|4091.88|4111.16|4111.16|4113.47|4113.47|4084.68|4084.68|0
1697616000000|2023-10-18 08:00:00|4110.9|4110.9|4113.38|4113.38|4114.7|4114.7|4104.71|4104.71|0
1697619600000|2023-10-18 09:00:00|4113.08|4113.08|4102.83|4102.83|4113.38|4113.38|4098.55|4098.55|0
1697623200000|2023-10-18 10:00:00|4101.93|4101.93|4098.79|4098.79|4103.37|4103.37|4089.39|4089.39|0
1697626800000|2023-10-18 11:00:00|4099.09|4099.09|4112.25|4112.25|4112.25|4112.25|4095.31|4095.31|0
1697630400000|2023-10-18 12:00:00|4111.91|4111.91|4099.57|4099.57|4114.7|4114.7|4098.02|4098.02|0
1697634000000|2023-10-18 13:00:00|4099.68|4099.68|4119.76|4119.76|4124.85|4124.85|4099.2|4099.2|0
1697637600000|2023-10-18 14:00:00|4120.06|4120.06|4119.96|4119.96|4138.68|4138.68|4115.6|4115.6|0
1697641200000|2023-10-18 15:00:00|4119.66|4119.66|4118.25|4118.25|4125.03|4125.03|4115.09|4115.09|0
1697698800000|2023-10-19 07:00:00|4090.04|4090.04|4096.7|4096.7|4105.77|4105.77|4087.86|4087.86|0
1697702400000|2023-10-19 08:00:00|4098.2|4098.2|4111.18|4111.18|4113.8|4113.8|4098.03|4098.03|0
1697706000000|2023-10-19 09:00:00|4112.08|4112.08|4125.15|4125.15|4127.28|4127.28|4110.54|4110.54|0
1697709600000|2023-10-19 10:00:00|4125.75|4125.75|4124.71|4124.71|4130.56|4130.56|4114.89|4114.89|0
1697713200000|2023-10-19 11:00:00|4124.75|4124.75|4122.17|4122.17|4127.59|4127.59|4117.95|4117.95|0
1697716800000|2023-10-19 12:00:00|4122.47|4122.47|4123.07|4123.07|4124.79|4124.79|4115.85|4115.85|0
1697720400000|2023-10-19 13:00:00|4123.75|4123.75|4124.56|4124.56|4127.64|4127.64|4119.54|4119.54|0
1697724000000|2023-10-19 14:00:00|4124.9|4124.9|4115.5|4115.5|4125.62|4125.62|4108.59|4108.59|0
1697727600000|2023-10-19 15:00:00|4115.2|4115.2|4117.65|4117.65|4118.76|4118.76|4109.68|4109.68|0
1697785200000|2023-10-20 07:00:00|4113.21|4113.21|4129.39|4129.39|4131.63|4131.63|4110.04|4110.04|0
1697788800000|2023-10-20 08:00:00|4129.22|4129.22|4124.3|4124.3|4133.65|4133.65|4123.25|4123.25|0
1697792400000|2023-10-20 09:00:00|4124.6|4124.6|4107.67|4107.67|4125.86|4125.86|4106.87|4106.87|0
1697796000000|2023-10-20 10:00:00|4107.37|4107.37|4102.37|4102.37|4107.37|4107.37|4098.69|4098.69|0
1697799600000|2023-10-20 11:00:00|4102.07|4102.07|4106.94|4106.94|4109.9|4109.9|4101.77|4101.77|0
1697803200000|2023-10-20 12:00:00|4106.64|4106.64|4102.48|4102.48|4108.12|4108.12|4096.82|4096.82|0
1697806800000|2023-10-20 13:00:00|4102.65|4102.65|4107|4107|4117.35|4117.35|4101.59|4101.59|0
1697810400000|2023-10-20 14:00:00|4106.4|4106.4|4115.64|4115.64|4115.71|4115.71|4102.4|4102.4|0
1697814000000|2023-10-20 15:00:00|4115.04|4115.04|4107.15|4107.15|4117.47|4117.47|4107.15|4107.15|0
1698044400000|2023-10-23 07:00:00|4105.56|4105.56|4107.12|4107.12|4114.63|4114.63|4096.45|4096.45|0
1698048000000|2023-10-23 08:00:00|4107.46|4107.46|4116.8|4116.8|4122.72|4122.72|4102.82|4102.82|0
1698051600000|2023-10-23 09:00:00|4117.1|4117.1|4107.76|4107.76|4121.98|4121.98|4104.07|4104.07|0
1698055200000|2023-10-23 10:00:00|4107.59|4107.59|4115.89|4115.89|4120.06|4120.06|4107.59|4107.59|0
1698058800000|2023-10-23 11:00:00|4115.97|4115.97|4112.95|4112.95|4116.39|4116.39|4109.55|4109.55|0
1698062400000|2023-10-23 12:00:00|4113.29|4113.29|4118.39|4118.39|4125.35|4125.35|4108.4|4108.4|0
1698066000000|2023-10-23 13:00:00|4118.09|4118.09|4118.82|4118.82|4122.18|4122.18|4108.74|4108.74|0
1698069600000|2023-10-23 14:00:00|4119.12|4119.12|4118.6|4118.6|4123.52|4123.52|4110.54|4110.54|0
1698073200000|2023-10-23 15:00:00|4119.2|4119.2|4115.75|4115.75|4121.49|4121.49|4114.56|4114.56|0
1698130800000|2023-10-24 07:00:00|4107.93|4107.93|4107.08|4107.08|4116.2|4116.2|4101.42|4101.42|0
1698134400000|2023-10-24 08:00:00|4107.91|4107.91|4095.07|4095.07|4108.25|4108.25|4086.57|4086.57|0
1698138000000|2023-10-24 09:00:00|4094.73|4094.73|4083.77|4083.77|4094.73|4094.73|4080.74|4080.74|0
1698141600000|2023-10-24 10:00:00|4083.47|4083.47|4092.58|4092.58|4092.93|4092.93|4075.15|4075.15|0
1698145200000|2023-10-24 11:00:00|4092.73|4092.73|4086.84|4086.84|4093.45|4093.45|4083.94|4083.94|0
1698148800000|2023-10-24 12:00:00|4086.54|4086.54|4086.98|4086.98|4088.91|4088.91|4078.7|4078.7|0
1698152400000|2023-10-24 13:00:00|4087.28|4087.28|4093.14|4093.14|4095.91|4095.91|4084.76|4084.76|0
1698156000000|2023-10-24 14:00:00|4093.29|4093.29|4110.02|4110.02|4110.41|4110.41|4088.86|4088.86|0
1698159600000|2023-10-24 15:00:00|4109.68|4109.68|4104.76|4104.76|4111.33|4111.33|4104.07|4104.07|0
1698217200000|2023-10-25 07:00:00|4093.64|4093.64|4089.2|4089.2|4094.73|4094.73|4078.72|4078.72|0
1698220800000|2023-10-25 08:00:00|4088.6|4088.6|4059.04|4059.04|4089.56|4089.56|4055.65|4055.65|0
1698224400000|2023-10-25 09:00:00|4059.09|4059.09|4031.66|4031.66|4061.06|4061.06|4021.65|4021.65|0
1698228000000|2023-10-25 10:00:00|4031.79|4031.79|4043.46|4043.46|4048.75|4048.75|4029.29|4029.29|0
1698231600000|2023-10-25 11:00:00|4044.15|4044.15|4051.14|4051.14|4052.3|4052.3|4040.27|4040.27|0
1698235200000|2023-10-25 12:00:00|4051.48|4051.48|4045.09|4045.09|4058.06|4058.06|4044.12|4044.12|0
1698238800000|2023-10-25 13:00:00|4044.79|4044.79|4056.44|4056.44|4057.15|4057.15|4044.79|4044.79|0
1698242400000|2023-10-25 14:00:00|4056.52|4056.52|4071.73|4071.73|4074.07|4074.07|4048.9|4048.9|0
1698246000000|2023-10-25 15:00:00|4072.03|4072.03|4075.81|4075.81|4085.11|4085.11|4072.03|4072.03|0
1698303600000|2023-10-26 07:00:00|4000.76|4000.76|4014.07|4014.07|4015.63|4015.63|3986.15|3986.15|0
1698307200000|2023-10-26 08:00:00|4014.03|4014.03|4000.78|4000.78|4023.02|4023.02|3997.36|3997.36|0
1698310800000|2023-10-26 09:00:00|4000.48|4000.48|3993.89|3993.89|4001.85|4001.85|3987.63|3987.63|0
1698314400000|2023-10-26 10:00:00|3994.49|3994.49|4005.56|4005.56|4009.67|4009.67|3994.49|3994.49|0
1698318000000|2023-10-26 11:00:00|4005.86|4005.86|4012.71|4012.71|4013.3|4013.3|3996.22|3996.22|0
1698321600000|2023-10-26 12:00:00|4013.01|4013.01|4025.67|4025.67|4027.88|4027.88|4007.78|4007.78|0
1698325200000|2023-10-26 13:00:00|4025.97|4025.97|4030.89|4030.89|4044.03|4044.03|4025.97|4025.97|0
1698328800000|2023-10-26 14:00:00|4031.19|4031.19|4011.02|4011.02|4031.19|4031.19|4006.27|4006.27|0
1698332400000|2023-10-26 15:00:00|4011.03|4011.03|4006.86|4006.86|4013.05|4013.05|4003.53|4003.53|0
1698390000000|2023-10-27 07:00:00|3961.02|3961.02|3973.17|3973.17|3974.08|3974.08|3957.77|3957.77|0
1698393600000|2023-10-27 08:00:00|3971.67|3971.67|3966.52|3966.52|3978.13|3978.13|3966.52|3966.52|0
1698397200000|2023-10-27 09:00:00|3966.86|3966.86|3959.55|3959.55|3969.48|3969.48|3958.26|3958.26|0
1698400800000|2023-10-27 10:00:00|3959.25|3959.25|3962.45|3962.45|3967.92|3967.92|3957.15|3957.15|0
1698404400000|2023-10-27 11:00:00|3962.41|3962.41|3937.69|3937.69|3963.3|3963.3|3937.69|3937.69|0
1698408000000|2023-10-27 12:00:00|3938.04|3938.04|3945.6|3945.6|3950.34|3950.34|3936.18|3936.18|0
1698411600000|2023-10-27 13:00:00|3946.5|3946.5|3939.38|3939.38|3954.84|3954.84|3934.67|3934.67|0
1698415200000|2023-10-27 14:00:00|3939.39|3939.39|3936.41|3936.41|3948.55|3948.55|3929.43|3929.43|0
1698418800000|2023-10-27 15:00:00|3936.44|3936.44|3928.39|3928.39|3938.85|3938.85|3928.3|3928.3|0
1698652800000|2023-10-30 08:00:00|3958.44|3958.44|3954.35|3954.35|3967.64|3967.64|3948.19|3948.19|0
1698656400000|2023-10-30 09:00:00|3954.44|3954.44|3959.79|3959.79|3961.1|3961.1|3951.94|3951.94|0
1698660000000|2023-10-30 10:00:00|3959.96|3959.96|3960.68|3960.68|3962.94|3962.94|3954.01|3954.01|0
1698663600000|2023-10-30 11:00:00|3960.98|3960.98|3963.03|3963.03|3964.27|3964.27|3956.11|3956.11|0
1698667200000|2023-10-30 12:00:00|3963.33|3963.33|3957.74|3957.74|3963.63|3963.63|3955.06|3955.06|0
1698670800000|2023-10-30 13:00:00|3957.4|3957.4|3971.83|3971.83|3977.37|3977.37|3956.62|3956.62|0
1698674400000|2023-10-30 14:00:00|3971.73|3971.73|3965.78|3965.78|3974.01|3974.01|3963.38|3963.38|0
1698678000000|2023-10-30 15:00:00|3966.12|3966.12|3962.93|3962.93|3971.13|3971.13|3955.27|3955.27|0
1698681600000|2023-10-30 16:00:00|3963.1|3963.1|3963.31|3963.31|3970.03|3970.03|3963.07|3963.07|0
1698739200000|2023-10-31 08:00:00|3978.64|3978.64|3986.3|3986.3|3988.85|3988.85|3972.19|3972.19|0
1698742800000|2023-10-31 09:00:00|3985.1|3985.1|3987.39|3987.39|3989.75|3989.75|3972.69|3972.69|0
1698746400000|2023-10-31 10:00:00|3987.23|3987.23|3986.36|3986.36|3989.93|3989.93|3979.79|3979.79|0
1698750000000|2023-10-31 11:00:00|3986.06|3986.06|3986.91|3986.91|3990.27|3990.27|3980.99|3980.99|0
1698753600000|2023-10-31 12:00:00|3986.98|3986.98|3984.1|3984.1|3990.5|3990.5|3982.34|3982.34|0
1698757200000|2023-10-31 13:00:00|3984.05|3984.05|3977.6|3977.6|3985.07|3985.07|3974.5|3974.5|0
1698760800000|2023-10-31 14:00:00|3977|3977|3983.02|3983.02|3986.64|3986.64|3975.99|3975.99|0
1698764400000|2023-10-31 15:00:00|3983.18|3983.18|3977.92|3977.92|3984.4|3984.4|3976.37|3976.37|0
1698768000000|2023-10-31 16:00:00|3978.22|3978.22|3973.56|3973.56|3979.01|3979.01|3969.02|3969.02|0
1698825600000|2023-11-01 08:00:00|3989.21|3989.21|3979.44|3979.44|3989.55|3989.55|3979.17|3979.17|0
1698829200000|2023-11-01 09:00:00|3979.1|3979.1|3993.31|3993.31|3994.54|3994.54|3977.86|3977.86|0
1698832800000|2023-11-01 10:00:00|3993.18|3993.18|3982.56|3982.56|3994.42|3994.42|3980.19|3980.19|0
1698836400000|2023-11-01 11:00:00|3982.64|3982.64|3982.07|3982.07|3986.25|3986.25|3976.1|3976.1|0
1698840000000|2023-11-01 12:00:00|3981.73|3981.73|3993.07|3993.07|3995.6|3995.6|3980.87|3980.87|0
1698843600000|2023-11-01 13:00:00|3993.41|3993.41|3994.7|3994.7|4009.43|4009.43|3990.66|3990.66|0
1698847200000|2023-11-01 14:00:00|3995|3995|3987.23|3987.23|3997.45|3997.45|3986.28|3986.28|0
1698850800000|2023-11-01 15:00:00|3986.63|3986.63|3986.35|3986.35|3987.56|3987.56|3976.47|3976.47|0
1698854400000|2023-11-01 16:00:00|3986.05|3986.05|3979.24|3979.24|3986.65|3986.65|3978.55|3978.55|0
1698912000000|2023-11-02 08:00:00|4012.2|4012.2|4024.86|4024.86|4024.86|4024.86|4007.74|4007.74|0
1698915600000|2023-11-02 09:00:00|4025.76|4025.76|4023.67|4023.67|4029.24|4029.24|4016.87|4016.87|0
1698919200000|2023-11-02 10:00:00|4023.37|4023.37|4015.15|4015.15|4023.37|4023.37|4010.96|4010.96|0
1698922800000|2023-11-02 11:00:00|4015.2|4015.2|4011.14|4011.14|4017.94|4017.94|4010.04|4010.04|0
1698926400000|2023-11-02 12:00:00|4011.18|4011.18|4009.96|4009.96|4015.75|4015.75|4005.72|4005.72|0
1698930000000|2023-11-02 13:00:00|4010.56|4010.56|4010.68|4010.68|4017.56|4017.56|4006.52|4006.52|0
1698933600000|2023-11-02 14:00:00|4010.66|4010.66|4022.93|4022.93|4025.16|4025.16|4010.66|4010.66|0
1698937200000|2023-11-02 15:00:00|4022.84|4022.84|4012.01|4012.01|4024.61|4024.61|4012.01|4012.01|0
1698940800000|2023-11-02 16:00:00|4012.16|4012.16|4008.54|4008.54|4012.6|4012.6|4003.19|4003.19|0
1698998400000|2023-11-03 08:00:00|4004.53|4004.53|4004.91|4004.91|4011.2|4011.2|4000.44|4000.44|0
1699002000000|2023-11-03 09:00:00|4004.74|4004.74|3999.8|3999.8|4009.15|4009.15|3998.69|3998.69|0
1699005600000|2023-11-03 10:00:00|3999.93|3999.93|3994.94|3994.94|4000.87|4000.87|3993.24|3993.24|0
1699009200000|2023-11-03 11:00:00|3994.97|3994.97|3991.7|3991.7|3997.56|3997.56|3990.74|3990.74|0
1699012800000|2023-11-03 12:00:00|3992|3992|3990.4|3990.4|3999.11|3999.11|3990.4|3990.4|0
1699016400000|2023-11-03 13:00:00|3990.06|3990.06|3985.89|3985.89|3998.26|3998.26|3985.59|3985.59|0
1699020000000|2023-11-03 14:00:00|3985.72|3985.72|3977.51|3977.51|3987.69|3987.69|3975.55|3975.55|0
1699023600000|2023-11-03 15:00:00|3977.55|3977.55|3962.6|3962.6|3978.92|3978.92|3962.35|3962.35|0
1699027200000|2023-11-03 16:00:00|3963.2|3963.2|3964|3964|3967|3967|3963.19|3963.19|0
1699257600000|2023-11-06 08:00:00|3976.89|3976.89|3973.5|3973.5|3981.54|3981.54|3971.8|3971.8|0
1699261200000|2023-11-06 09:00:00|3973.38|3973.38|3970.76|3970.76|3975.5|3975.5|3965.93|3965.93|0
1699264800000|2023-11-06 10:00:00|3971.09|3971.09|3965.95|3965.95|3972.47|3972.47|3965.35|3965.35|0
1699268400000|2023-11-06 11:00:00|3966.05|3966.05|3970.41|3970.41|3974.6|3974.6|3965.05|3965.05|0
1699272000000|2023-11-06 12:00:00|3970.07|3970.07|3977.89|3977.89|3977.89|3977.89|3964.66|3964.66|0
1699275600000|2023-11-06 13:00:00|3977.59|3977.59|3983.69|3983.69|3984.37|3984.37|3974.14|3974.14|0
1699279200000|2023-11-06 14:00:00|3983.39|3983.39|3972.39|3972.39|3985.54|3985.54|3971.79|3971.79|0
1699282800000|2023-11-06 15:00:00|3972.09|3972.09|3978.89|3978.89|3980.25|3980.25|3970.72|3970.72|0
1699286400000|2023-11-06 16:00:00|3978.81|3978.81|3973.53|3973.53|3979.07|3979.07|3973.09|3973.09|0
1699344000000|2023-11-07 08:00:00|3988.81|3988.81|4002.05|4002.05|4007.14|4007.14|3986.36|3986.36|0
1699347600000|2023-11-07 09:00:00|4002.1|4002.1|3995|3995|4004.33|4004.33|3994.33|3994.33|0
1699351200000|2023-11-07 10:00:00|3995.6|3995.6|4001.53|4001.53|4007.52|4007.52|3995.6|3995.6|0
1699354800000|2023-11-07 11:00:00|4000.33|4000.33|3997.75|3997.75|4006.37|4006.37|3997.66|3997.66|0
1699358400000|2023-11-07 12:00:00|3997.58|3997.58|4000.03|4000.03|4001.63|4001.63|3990.32|3990.32|0
1699362000000|2023-11-07 13:00:00|3999.43|3999.43|4005.25|4005.25|4006.79|4006.79|3998.28|3998.28|0
1699365600000|2023-11-07 14:00:00|4004.95|4004.95|4009.71|4009.71|4011.11|4011.11|4001.73|4001.73|0
1699369200000|2023-11-07 15:00:00|4009.6|4009.6|4010.38|4010.38|4012.21|4012.21|4002.41|4002.41|0
1699372800000|2023-11-07 16:00:00|4010.68|4010.68|4010.75|4010.75|4011.67|4011.67|4006.11|4006.11|0
1699430400000|2023-11-08 08:00:00|4004.27|4004.27|4018.11|4018.11|4022|4022|4003.12|4003.12|0
1699434000000|2023-11-08 09:00:00|4017.79|4017.79|4003.55|4003.55|4018.67|4018.67|4003.55|4003.55|0
1699437600000|2023-11-08 10:00:00|4003.63|4003.63|4002.68|4002.68|4009.34|4009.34|3998.27|3998.27|0
1699441200000|2023-11-08 11:00:00|4002.7|4002.7|4002.1|4002.1|4005.67|4005.67|3999.75|3999.75|0
1699444800000|2023-11-08 12:00:00|4002.4|4002.4|4004.79|4004.79|4005.43|4005.43|4000.94|4000.94|0
1699448400000|2023-11-08 13:00:00|4005.09|4005.09|4006.79|4006.79|4008.06|4008.06|4002.06|4002.06|0
1699452000000|2023-11-08 14:00:00|4007.69|4007.69|4015.59|4015.59|4015.59|4015.59|4005.62|4005.62|0
1699455600000|2023-11-08 15:00:00|4014.99|4014.99|4006.5|4006.5|4019.67|4019.67|4005.02|4005.02|0
1699459200000|2023-11-08 16:00:00|4006.8|4006.8|4008.89|4008.89|4010.46|4010.46|4005.47|4005.47|0
1699516800000|2023-11-09 08:00:00|4003.56|4003.56|4035.7|4035.7|4035.91|4035.91|4003.56|4003.56|0
1699520400000|2023-11-09 09:00:00|4035.4|4035.4|4049.56|4049.56|4049.95|4049.95|4034.14|4034.14|0
1699524000000|2023-11-09 10:00:00|4048.66|4048.66|4061.51|4061.51|4061.51|4061.51|4045.4|4045.4|0
1699527600000|2023-11-09 11:00:00|4062.11|4062.11|4065.11|4065.11|4070.07|4070.07|4057.41|4057.41|0
1699531200000|2023-11-09 12:00:00|4065.58|4065.58|4071.48|4071.48|4077.8|4077.8|4064.98|4064.98|0
1699534800000|2023-11-09 13:00:00|4071.18|4071.18|4072.34|4072.34|4082.35|4082.35|4070.06|4070.06|0
1699538400000|2023-11-09 14:00:00|4072.94|4072.94|4072.36|4072.36|4080.51|4080.51|4065.37|4065.37|0
1699542000000|2023-11-09 15:00:00|4072.66|4072.66|4071.15|4071.15|4073.74|4073.74|4057.51|4057.51|0
1699545600000|2023-11-09 16:00:00|4071.11|4071.11|4067.4|4067.4|4073.89|4073.89|4066.8|4066.8|0
1699603200000|2023-11-10 08:00:00|3989.4|3989.4|4053.37|4053.37|4056.2|4056.2|3982.05|3982.05|0
1699606800000|2023-11-10 09:00:00|4053.67|4053.67|4059.3|4059.3|4059.3|4059.3|4048.8|4048.8|0
1699610400000|2023-11-10 10:00:00|4059.9|4059.9|4042.11|4042.11|4061.64|4061.64|4041.47|4041.47|0
1699614000000|2023-11-10 11:00:00|4042.41|4042.41|4046.67|4046.67|4047.43|4047.43|4042.12|4042.12|0
1699617600000|2023-11-10 12:00:00|4046.97|4046.97|4037.64|4037.64|4048.48|4048.48|4035.68|4035.68|0
1699621200000|2023-11-10 13:00:00|4037.34|4037.34|4042.11|4042.11|4045.47|4045.47|4033.64|4033.64|0
1699624800000|2023-11-10 14:00:00|4042.2|4042.2|4025.99|4025.99|4048.25|4048.25|4025.73|4025.73|0
1699628400000|2023-11-10 15:00:00|4025.03|4025.03|4024.35|4024.35|4026.46|4026.46|4011.02|4011.02|0
1699632000000|2023-11-10 16:00:00|4024.65|4024.65|4034.67|4034.67|4038.4|4038.4|4023.82|4023.82|0
1699862400000|2023-11-13 08:00:00|4037.82|4037.82|4058.78|4058.78|4060.5|4060.5|4036.95|4036.95|0
1699866000000|2023-11-13 09:00:00|4058.48|4058.48|4054.79|4054.79|4059.47|4059.47|4052.96|4052.96|0
1699869600000|2023-11-13 10:00:00|4054.87|4054.87|4051.37|4051.37|4055.64|4055.64|4044.38|4044.38|0
1699873200000|2023-11-13 11:00:00|4051.07|4051.07|4049.67|4049.67|4053.1|4053.1|4046.45|4046.45|0
1699876800000|2023-11-13 12:00:00|4049.97|4049.97|4045.19|4045.19|4052.57|4052.57|4044.29|4044.29|0
1699880400000|2023-11-13 13:00:00|4045.13|4045.13|4039.75|4039.75|4047.59|4047.59|4039.67|4039.67|0
1699884000000|2023-11-13 14:00:00|4040.1|4040.1|4040.65|4040.65|4048.62|4048.62|4033.16|4033.16|0
1699887600000|2023-11-13 15:00:00|4040.35|4040.35|4044.04|4044.04|4048.52|4048.52|4036.65|4036.65|0
1699891200000|2023-11-13 16:00:00|4043.75|4043.75|4047.99|4047.99|4049.63|4049.63|4042.97|4042.97|0
1699948800000|2023-11-14 08:00:00|4026.96|4026.96|4035.59|4035.59|4041.88|4041.88|4025.67|4025.67|0
1699952400000|2023-11-14 09:00:00|4035.42|4035.42|4025.97|4025.97|4043.07|4043.07|4024.65|4024.65|0
1699956000000|2023-11-14 10:00:00|4025.67|4025.67|4016.64|4016.64|4025.67|4025.67|4016.4|4016.4|0
1699959600000|2023-11-14 11:00:00|4016.94|4016.94|4014.71|4014.71|4019.42|4019.42|4010.84|4010.84|0
1699963200000|2023-11-14 12:00:00|4015.01|4015.01|4013.54|4013.54|4017.13|4017.13|4009.91|4009.91|0
1699966800000|2023-11-14 13:00:00|4013.84|4013.84|4030.37|4030.37|4034.24|4034.24|4011.14|4011.14|0
1699970400000|2023-11-14 14:00:00|4030.03|4030.03|4016.68|4016.68|4030.03|4030.03|4013.33|4013.33|0
1699974000000|2023-11-14 15:00:00|4016.76|4016.76|4030.62|4030.62|4030.66|4030.66|4014.77|4014.77|0
1699977600000|2023-11-14 16:00:00|4030.28|4030.28|4032.98|4032.98|4034.58|4034.58|4029.48|4029.48|0
1700035200000|2023-11-15 08:00:00|4051.91|4051.91|4034.99|4034.99|4055.4|4055.4|4034.56|4034.56|0
1700038800000|2023-11-15 09:00:00|4035.04|4035.04|4016.41|4016.41|4036.68|4036.68|4010.45|4010.45|0
1700042400000|2023-11-15 10:00:00|4016.24|4016.24|4019.17|4019.17|4027.12|4027.12|4015.38|4015.38|0
1700046000000|2023-11-15 11:00:00|4019.77|4019.77|4022.14|4022.14|4022.82|4022.82|4017.03|4017.03|0
1700049600000|2023-11-15 12:00:00|4021.84|4021.84|4020.52|4020.52|4022.14|4022.14|4011.49|4011.49|0
1700053200000|2023-11-15 13:00:00|4020.46|4020.46|4015.02|4015.02|4024.43|4024.43|4014.42|4014.42|0
1700056800000|2023-11-15 14:00:00|4015.18|4015.18|4013.2|4013.2|4015.99|4015.99|4004.15|4004.15|0
1700060400000|2023-11-15 15:00:00|4014.1|4014.1|4005.71|4005.71|4015.81|4015.81|3996.92|3996.92|0
1700064000000|2023-11-15 16:00:00|4005.97|4005.97|4005.51|4005.51|4009.08|4009.08|4005.3|4005.3|0
1700121600000|2023-11-16 08:00:00|4006.16|4006.16|3995.45|3995.45|4006.33|4006.33|3995.33|3995.33|0
1700125200000|2023-11-16 09:00:00|3995.75|3995.75|3980.18|3980.18|3995.83|3995.83|3975.36|3975.36|0
1700128800000|2023-11-16 10:00:00|3980.33|3980.33|3964.1|3964.1|3980.91|3980.91|3963.76|3963.76|0
1700132400000|2023-11-16 11:00:00|3963.76|3963.76|3968.53|3968.53|3968.83|3968.83|3962.27|3962.27|0
1700136000000|2023-11-16 12:00:00|3968.7|3968.7|3959.24|3959.24|3971.82|3971.82|3959.24|3959.24|0
1700139600000|2023-11-16 13:00:00|3959.58|3959.58|3958.04|3958.04|3963.61|3963.61|3956.47|3956.47|0
1700143200000|2023-11-16 14:00:00|3957.74|3957.74|3958.13|3958.13|3958.18|3958.18|3949|3949|0
1700146800000|2023-11-16 15:00:00|3958.43|3958.43|3954.47|3954.47|3959.11|3959.11|3951.26|3951.26|0
1700150400000|2023-11-16 16:00:00|3953.87|3953.87|3950.56|3950.56|3955.42|3955.42|3947.99|3947.99|0
1700208000000|2023-11-17 08:00:00|3948.55|3948.55|3958.01|3958.01|3958.81|3958.81|3945.53|3945.53|0
1700211600000|2023-11-17 09:00:00|3957.67|3957.67|3951.38|3951.38|3961.13|3961.13|3950.96|3950.96|0
1700215200000|2023-11-17 10:00:00|3951.43|3951.43|3950.91|3950.91|3957.04|3957.04|3947.34|3947.34|0
1700218800000|2023-11-17 11:00:00|3951|3951|3943.28|3943.28|3951.36|3951.36|3940.42|3940.42|0
1700222400000|2023-11-17 12:00:00|3943.88|3943.88|3931.41|3931.41|3944.75|3944.75|3931.11|3931.11|0
1700226000000|2023-11-17 13:00:00|3931.38|3931.38|3936.98|3936.98|3940.59|3940.59|3930.5|3930.5|0
1700229600000|2023-11-17 14:00:00|3937.32|3937.32|3936.03|3936.03|3953.48|3953.48|3933.17|3933.17|0
1700233200000|2023-11-17 15:00:00|3936.07|3936.07|3934.68|3934.68|3942.55|3942.55|3933.94|3933.94|0
1700236800000|2023-11-17 16:00:00|3935.02|3935.02|3939.79|3939.79|3940.39|3940.39|3932.29|3932.29|0
1700467200000|2023-11-20 08:00:00|3932.29|3932.29|3943.55|3943.55|3946.92|3946.92|3931.89|3931.89|0
1700470800000|2023-11-20 09:00:00|3942.65|3942.65|3943.76|3943.76|3950.64|3950.64|3939.93|3939.93|0
1700474400000|2023-11-20 10:00:00|3944.66|3944.66|3951.17|3951.17|3951.64|3951.64|3943.05|3943.05|0
1700478000000|2023-11-20 11:00:00|3950.83|3950.83|3942.16|3942.16|3951.15|3951.15|3940.3|3940.3|0
1700481600000|2023-11-20 12:00:00|3942.24|3942.24|3931.61|3931.61|3944.48|3944.48|3928.78|3928.78|0
1700485200000|2023-11-20 13:00:00|3931.31|3931.31|3929.59|3929.59|3933.01|3933.01|3928.59|3928.59|0
1700488800000|2023-11-20 14:00:00|3929.29|3929.29|3924.25|3924.25|3935.89|3935.89|3922.34|3922.34|0
1700492400000|2023-11-20 15:00:00|3923.91|3923.91|3915.64|3915.64|3929.82|3929.82|3915.64|3915.64|0
1700496000000|2023-11-20 16:00:00|3915.94|3915.94|3911.23|3911.23|3917.34|3917.34|3908.28|3908.28|0
1700553600000|2023-11-21 08:00:00|3905.44|3905.44|3897.69|3897.69|3907.46|3907.46|3897.22|3897.22|0
1700557200000|2023-11-21 09:00:00|3897.16|3897.16|3899.83|3899.83|3904.23|3904.23|3895.65|3895.65|0
1700560800000|2023-11-21 10:00:00|3900.73|3900.73|3901.47|3901.47|3905.77|3905.77|3900.07|3900.07|0
1700564400000|2023-11-21 11:00:00|3901.17|3901.17|3908.78|3908.78|3909.7|3909.7|3899.74|3899.74|0
1700568000000|2023-11-21 12:00:00|3908.95|3908.95|3903.89|3903.89|3912.8|3912.8|3903.89|3903.89|0
1700571600000|2023-11-21 13:00:00|3903.59|3903.59|3904.66|3904.66|3907.52|3907.52|3900.37|3900.37|0
1700575200000|2023-11-21 14:00:00|3904.36|3904.36|3920.68|3920.68|3922.34|3922.34|3904.1|3904.1|0
1700578800000|2023-11-21 15:00:00|3920.38|3920.38|3924.72|3924.72|3928.8|3928.8|3919.18|3919.18|0
1700582400000|2023-11-21 16:00:00|3924.55|3924.55|3931.85|3931.85|3932.5|3932.5|3922.46|3922.46|0
1700640000000|2023-11-22 08:00:00|3948.27|3948.27|3947.35|3947.35|3954.15|3954.15|3946.22|3946.22|0
1700643600000|2023-11-22 09:00:00|3947.65|3947.65|3937.67|3937.67|3950.13|3950.13|3933.2|3933.2|0
1700647200000|2023-11-22 10:00:00|3937.07|3937.07|3940.9|3940.9|3944.62|3944.62|3937.07|3937.07|0
1700650800000|2023-11-22 11:00:00|3940.6|3940.6|3932.15|3932.15|3941.25|3941.25|3931.74|3931.74|0
1700654400000|2023-11-22 12:00:00|3932.45|3932.45|3934.44|3934.44|3934.61|3934.61|3927.55|3927.55|0
1700658000000|2023-11-22 13:00:00|3934.14|3934.14|3951.59|3951.59|3954.83|3954.83|3933.46|3933.46|0
1700661600000|2023-11-22 14:00:00|3951.54|3951.54|3953.06|3953.06|3957.5|3957.5|3951.19|3951.19|0
1700665200000|2023-11-22 15:00:00|3953.35|3953.35|3959.02|3959.02|3964.04|3964.04|3953.35|3953.35|0
1700668800000|2023-11-22 16:00:00|3959.32|3959.32|3956.38|3956.38|3960.3|3960.3|3955.04|3955.04|0
1700726400000|2023-11-23 08:00:00|3962.16|3962.16|3955.44|3955.44|3962.8|3962.8|3953.1|3953.1|0
1700730000000|2023-11-23 09:00:00|3955.14|3955.14|3938.26|3938.26|3956.01|3956.01|3938.26|3938.26|0
1700733600000|2023-11-23 10:00:00|3938.56|3938.56|3937.57|3937.57|3940.86|3940.86|3935.11|3935.11|0
1700737200000|2023-11-23 11:00:00|3937.87|3937.87|3928.05|3928.05|3942.4|3942.4|3927.71|3927.71|0
1700740800000|2023-11-23 12:00:00|3928.35|3928.35|3925.86|3925.86|3931.72|3931.72|3925.39|3925.39|0
1700744400000|2023-11-23 13:00:00|3925.56|3925.56|3925.69|3925.69|3930.15|3930.15|3924.29|3924.29|0
1700748000000|2023-11-23 14:00:00|3925.73|3925.73|3934.99|3934.99|3936.68|3936.68|3925.73|3925.73|0
1700751600000|2023-11-23 15:00:00|3935.16|3935.16|3936.86|3936.86|3941.38|3941.38|3934.39|3934.39|0
1700755200000|2023-11-23 16:00:00|3936.91|3936.91|3934.06|3934.06|3940.01|3940.01|3932.74|3932.74|0
1700812800000|2023-11-24 08:00:00|3926.28|3926.28|3923.13|3923.13|3927.64|3927.64|3918.96|3918.96|0
1700816400000|2023-11-24 09:00:00|3922.23|3922.23|3929.64|3929.64|3931.42|3931.42|3921.56|3921.56|0
1700820000000|2023-11-24 10:00:00|3929.6|3929.6|3926.7|3926.7|3931.74|3931.74|3925.42|3925.42|0
1700823600000|2023-11-24 11:00:00|3927|3927|3930.99|3930.99|3931.55|3931.55|3925.45|3925.45|0
1700827200000|2023-11-24 12:00:00|3931.34|3931.34|3932.1|3932.1|3933.95|3933.95|3930.69|3930.69|0
1700830800000|2023-11-24 13:00:00|3932.7|3932.7|3932|3932|3935.06|3935.06|3925.68|3925.68|0
1700834400000|2023-11-24 14:00:00|3932.05|3932.05|3937.38|3937.38|3940.69|3940.69|3926.51|3926.51|0
1700838000000|2023-11-24 15:00:00|3938.02|3938.02|3945.18|3945.18|3948.03|3948.03|3937.05|3937.05|0
1700841600000|2023-11-24 16:00:00|3944.88|3944.88|3949.64|3949.64|3952.11|3952.11|3944.88|3944.88|0
1701072000000|2023-11-27 08:00:00|3946.31|3946.31|3953.79|3953.79|3955.53|3955.53|3946.31|3946.31|0
1701075600000|2023-11-27 09:00:00|3953.45|3953.45|3942.88|3942.88|3953.45|3953.45|3940.79|3940.79|0
1701079200000|2023-11-27 10:00:00|3942.96|3942.96|3954.03|3954.03|3958.01|3958.01|3942.8|3942.8|0
1701082800000|2023-11-27 11:00:00|3954.33|3954.33|3945.91|3945.91|3955.61|3955.61|3942.74|3942.74|0
1701086400000|2023-11-27 12:00:00|3945.95|3945.95|3943.52|3943.52|3947.75|3947.75|3943.27|3943.27|0
1701090000000|2023-11-27 13:00:00|3943.87|3943.87|3950.68|3950.68|3951.99|3951.99|3943.74|3943.74|0
1701093600000|2023-11-27 14:00:00|3950.72|3950.72|3949.94|3949.94|3954.05|3954.05|3947.35|3947.35|0
1701097200000|2023-11-27 15:00:00|3950.06|3950.06|3950.6|3950.6|3955.01|3955.01|3947.41|3947.41|0
1701100800000|2023-11-27 16:00:00|3950.94|3950.94|3951.04|3951.04|3952|3952|3947.02|3947.02|0
1701158400000|2023-11-28 08:00:00|3933.07|3933.07|3925.2|3925.2|3940.15|3940.15|3913.08|3913.08|0
1701162000000|2023-11-28 09:00:00|3925.5|3925.5|3922.71|3922.71|3926.96|3926.96|3920.04|3920.04|0
1701165600000|2023-11-28 10:00:00|3922.11|3922.11|3929.44|3929.44|3929.86|3929.86|3921.12|3921.12|0
1701169200000|2023-11-28 11:00:00|3929.48|3929.48|3932.4|3932.4|3934.16|3934.16|3928.98|3928.98|0
1701172800000|2023-11-28 12:00:00|3932.23|3932.23|3931.4|3931.4|3935.93|3935.93|3929.1|3929.1|0
1701176400000|2023-11-28 13:00:00|3931.49|3931.49|3931.86|3931.86|3936.08|3936.08|3926.79|3926.79|0
1701180000000|2023-11-28 14:00:00|3932.19|3932.19|3941.06|3941.06|3943.97|3943.97|3930.65|3930.65|0
1701183600000|2023-11-28 15:00:00|3941.09|3941.09|3949.3|3949.3|3950|3950|3940.32|3940.32|0
1701187200000|2023-11-28 16:00:00|3949|3949|3949.78|3949.78|3950.08|3950.08|3946.19|3946.19|0
1701244800000|2023-11-29 08:00:00|3935.91|3935.91|3925.04|3925.04|3935.91|3935.91|3918.73|3918.73|0
1701248400000|2023-11-29 09:00:00|3924.44|3924.44|3931.08|3931.08|3938.07|3938.07|3923.08|3923.08|0
1701252000000|2023-11-29 10:00:00|3930.91|3930.91|3933.94|3933.94|3937.47|3937.47|3928.68|3928.68|0
1701255600000|2023-11-29 11:00:00|3934.24|3934.24|3934.52|3934.52|3939.81|3939.81|3932.36|3932.36|0
1701259200000|2023-11-29 12:00:00|3934.56|3934.56|3938.03|3938.03|3939.06|3939.06|3932.76|3932.76|0
1701262800000|2023-11-29 13:00:00|3938.07|3938.07|3932.93|3932.93|3938.07|3938.07|3930.2|3930.2|0
1701266400000|2023-11-29 14:00:00|3933.23|3933.23|3924.74|3924.74|3937.68|3937.68|3922.35|3922.35|0
1701270000000|2023-11-29 15:00:00|3925.04|3925.04|3932.21|3932.21|3933.61|3933.61|3924.01|3924.01|0
1701273600000|2023-11-29 16:00:00|3932.81|3932.81|3933.84|3933.84|3937.08|3937.08|3932.39|3932.39|0
1701331200000|2023-11-30 08:00:00|3911.04|3911.04|3901.51|3901.51|3913.82|3913.82|3897.08|3897.08|0
1701334800000|2023-11-30 09:00:00|3902.11|3902.11|3927.61|3927.61|3927.61|3927.61|3900.7|3900.7|0
1701338400000|2023-11-30 10:00:00|3927.78|3927.78|3924.67|3924.67|3933.62|3933.62|3923.25|3923.25|0
1701342000000|2023-11-30 11:00:00|3924.75|3924.75|3932.2|3932.2|3932.2|3932.2|3924.75|3924.75|0
1701345600000|2023-11-30 12:00:00|3932.16|3932.16|3935.31|3935.31|3935.55|3935.55|3930.47|3930.47|0
1701349200000|2023-11-30 13:00:00|3935.19|3935.19|3943.19|3943.19|3944.09|3944.09|3933.92|3933.92|0
1701352800000|2023-11-30 14:00:00|3942.89|3942.89|3937.62|3937.62|3943.87|3943.87|3931.25|3931.25|0
1701356400000|2023-11-30 15:00:00|3937.76|3937.76|3939.41|3939.41|3943.98|3943.98|3931.69|3931.69|0
1701360000000|2023-11-30 16:00:00|3939.75|3939.75|3937.4|3937.4|3944.83|3944.83|3937.4|3937.4|0
1701417600000|2023-12-01 08:00:00|3952.44|3952.44|3943.24|3943.24|3954.78|3954.78|3936.24|3936.24|0
1701421200000|2023-12-01 09:00:00|3943.19|3943.19|3936|3936|3945.23|3945.23|3935.7|3935.7|0
1701424800000|2023-12-01 10:00:00|3935.7|3935.7|3938.05|3938.05|3942.81|3942.81|3934.85|3934.85|0
1701428400000|2023-12-01 11:00:00|3938.09|3938.09|3944.24|3944.24|3945.2|3945.2|3932.98|3932.98|0
1701432000000|2023-12-01 12:00:00|3944.19|3944.19|3945.21|3945.21|3945.75|3945.75|3940.33|3940.33|0
1701435600000|2023-12-01 13:00:00|3945.04|3945.04|3940.62|3940.62|3947.86|3947.86|3940.24|3940.24|0
1701439200000|2023-12-01 14:00:00|3940.66|3940.66|3943.44|3943.44|3946.19|3946.19|3935.1|3935.1|0
1701442800000|2023-12-01 15:00:00|3943.77|3943.77|3943.52|3943.52|3948.74|3948.74|3939.54|3939.54|0
1701446400000|2023-12-01 16:00:00|3943.22|3943.22|3940.99|3940.99|3943.22|3943.22|3938.88|3938.88|0
1701676800000|2023-12-04 08:00:00|3953.49|3953.49|3954.09|3954.09|3960.05|3960.05|3948.49|3948.49|0
1701680400000|2023-12-04 09:00:00|3954.39|3954.39|3957.96|3957.96|3958.48|3958.48|3947.26|3947.26|0
1701684000000|2023-12-04 10:00:00|3957.82|3957.82|3961.55|3961.55|3964.5|3964.5|3956.75|3956.75|0
1701687600000|2023-12-04 11:00:00|3961.85|3961.85|3966.12|3966.12|3966.29|3966.29|3961.36|3961.36|0
1701691200000|2023-12-04 12:00:00|3965.52|3965.52|3961.58|3961.58|3965.92|3965.92|3961.44|3961.44|0
1701694800000|2023-12-04 13:00:00|3961.53|3961.53|3959.44|3959.44|3962.7|3962.7|3955.47|3955.47|0
1701698400000|2023-12-04 14:00:00|3959.38|3959.38|3972.18|3972.18|3979.91|3979.91|3958.45|3958.45|0
1701702000000|2023-12-04 15:00:00|3972.09|3972.09|3969.34|3969.34|3973.45|3973.45|3963.56|3963.56|0
1701705600000|2023-12-04 16:00:00|3968.69|3968.69|3965.32|3965.32|3968.8|3968.8|3963.05|3963.05|0
1701763200000|2023-12-05 08:00:00|3967.49|3967.49|3965.91|3965.91|3977.97|3977.97|3964.57|3964.57|0
1701766800000|2023-12-05 09:00:00|3965.61|3965.61|3970.33|3970.33|3975.57|3975.57|3965.61|3965.61|0
1701770400000|2023-12-05 10:00:00|3970.16|3970.16|3958.75|3958.75|3971.81|3971.81|3954.61|3954.61|0
1701774000000|2023-12-05 11:00:00|3958.69|3958.69|3964.8|3964.8|3966.43|3966.43|3956.44|3956.44|0
1701777600000|2023-12-05 12:00:00|3964.97|3964.97|3964.24|3964.24|3968.32|3968.32|3962.78|3962.78|0
1701781200000|2023-12-05 13:00:00|3964.84|3964.84|3964.13|3964.13|3968.32|3968.32|3961.5|3961.5|0
1701784800000|2023-12-05 14:00:00|3964.43|3964.43|3957.97|3957.97|3966.53|3966.53|3954.34|3954.34|0
1701788400000|2023-12-05 15:00:00|3957.37|3957.37|3963.41|3963.41|3963.71|3963.71|3952.15|3952.15|0
1701792000000|2023-12-05 16:00:00|3963.11|3963.11|3962.59|3962.59|3967.07|3967.07|3961.22|3961.22|0
1701849600000|2023-12-06 08:00:00|3965.16|3965.16|3972.66|3972.66|3974.96|3974.96|3961.83|3961.83|0
1701853200000|2023-12-06 09:00:00|3971.76|3971.76|3968|3968|3972.87|3972.87|3965.61|3965.61|0
1701856800000|2023-12-06 10:00:00|3968.3|3968.3|3978.55|3978.55|3978.55|3978.55|3964.78|3964.78|0
1701860400000|2023-12-06 11:00:00|3978.49|3978.49|3981.35|3981.35|3984.05|3984.05|3977.63|3977.63|0
1701864000000|2023-12-06 12:00:00|3981|3981|3979.37|3979.37|3982.64|3982.64|3977.2|3977.2|0
1701867600000|2023-12-06 13:00:00|3979.07|3979.07|3976.4|3976.4|3980.94|3980.94|3974.46|3974.46|0
1701871200000|2023-12-06 14:00:00|3976.42|3976.42|3970.94|3970.94|3983.64|3983.64|3969.87|3969.87|0
1701874800000|2023-12-06 15:00:00|3971.28|3971.28|3973.89|3973.89|3980.09|3980.09|3971.28|3971.28|0
1701878400000|2023-12-06 16:00:00|3974.31|3974.31|3973.99|3973.99|3976.43|3976.43|3972.28|3972.28|0
1701936000000|2023-12-07 08:00:00|3965.55|3965.55|3969.43|3969.43|3970.92|3970.92|3961.91|3961.91|0
1701939600000|2023-12-07 09:00:00|3969.13|3969.13|3968.1|3968.1|3970.09|3970.09|3962.68|3962.68|0
1701943200000|2023-12-07 10:00:00|3968.79|3968.79|3967.39|3967.39|3968.98|3968.98|3964.11|3964.11|0
1701946800000|2023-12-07 11:00:00|3967.09|3967.09|3967.47|3967.47|3968.11|3968.11|3962.96|3962.96|0
1701950400000|2023-12-07 12:00:00|3967.31|3967.31|3970.36|3970.36|3978.24|3978.24|3966.71|3966.71|0
1701954000000|2023-12-07 13:00:00|3970.27|3970.27|3966.92|3966.92|3971.12|3971.12|3963.52|3963.52|0
1701957600000|2023-12-07 14:00:00|3966.95|3966.95|3957.71|3957.71|3969.44|3969.44|3956.8|3956.8|0
1701961200000|2023-12-07 15:00:00|3957.41|3957.41|3958.32|3958.32|3960.04|3960.04|3950.9|3950.9|0
1701964800000|2023-12-07 16:00:00|3958.36|3958.36|3961.61|3961.61|3964.09|3964.09|3958.36|3958.36|0
1702022400000|2023-12-08 08:00:00|3974.48|3974.48|3966.71|3966.71|3974.82|3974.82|3961.61|3961.61|0
1702026000000|2023-12-08 09:00:00|3966.79|3966.79|3978.41|3978.41|3978.49|3978.49|3965.26|3965.26|0
1702029600000|2023-12-08 10:00:00|3978.35|3978.35|3977.01|3977.01|3982.53|3982.53|3977.01|3977.01|0
1702033200000|2023-12-08 11:00:00|3977.07|3977.07|3975.54|3975.54|3978.4|3978.4|3974.36|3974.36|0
1702036800000|2023-12-08 12:00:00|3975.5|3975.5|3973.53|3973.53|3976.32|3976.32|3970.4|3970.4|0
1702040400000|2023-12-08 13:00:00|3973.83|3973.83|3976.39|3976.39|3982.61|3982.61|3970.11|3970.11|0
1702044000000|2023-12-08 14:00:00|3976.22|3976.22|3978.45|3978.45|3986.69|3986.69|3975.32|3975.32|0
1702047600000|2023-12-08 15:00:00|3978.8|3978.8|3975.36|3975.36|3985.18|3985.18|3970.52|3970.52|0
1702051200000|2023-12-08 16:00:00|3975.66|3975.66|3969.88|3969.88|3976.76|3976.76|3965.73|3965.73|0
1702281600000|2023-12-11 08:00:00|3934.91|3934.91|3948.08|3948.08|3950.23|3950.23|3934.64|3934.64|0
1702285200000|2023-12-11 09:00:00|3948.22|3948.22|3947.28|3947.28|3957.41|3957.41|3944.71|3944.71|0
1702288800000|2023-12-11 10:00:00|3947.24|3947.24|3932.74|3932.74|3948.15|3948.15|3930.38|3930.38|0
1702292400000|2023-12-11 11:00:00|3932.14|3932.14|3929.26|3929.26|3932.36|3932.36|3923.31|3923.31|0
1702296000000|2023-12-11 12:00:00|3928.96|3928.96|3931.59|3931.59|3934.29|3934.29|3928.96|3928.96|0
1702299600000|2023-12-11 13:00:00|3931.29|3931.29|3935.54|3935.54|3936.18|3936.18|3929.39|3929.39|0
1702303200000|2023-12-11 14:00:00|3935.88|3935.88|3950.78|3950.78|3952.1|3952.1|3935.49|3935.49|0
1702306800000|2023-12-11 15:00:00|3950.48|3950.48|3961.66|3961.66|3962.99|3962.99|3950.48|3950.48|0
1702310400000|2023-12-11 16:00:00|3961.63|3961.63|3967.44|3967.44|3967.93|3967.93|3961.55|3961.55|0
1702368000000|2023-12-12 08:00:00|3971.25|3971.25|3976.69|3976.69|3981.49|3981.49|3967.77|3967.77|0
1702371600000|2023-12-12 09:00:00|3976.63|3976.63|3979.51|3979.51|3981.51|3981.51|3976.62|3976.62|0
1702375200000|2023-12-12 10:00:00|3985.51|3985.51|3975.1|3975.1|3986.8|3986.8|3971.44|3971.44|0
1702378800000|2023-12-12 11:00:00|3974.42|3974.42|3974.04|3974.04|3984.26|3984.26|3973.74|3973.74|0
1702382400000|2023-12-12 12:00:00|3974.34|3974.34|3972.02|3972.02|3976.51|3976.51|3970.87|3970.87|0
1702386000000|2023-12-12 13:00:00|3971.97|3971.97|3974.07|3974.07|3981.75|3981.75|3971.46|3971.46|0
1702389600000|2023-12-12 14:00:00|3974.37|3974.37|3979.55|3979.55|3982.45|3982.45|3970.09|3970.09|0
1702393200000|2023-12-12 15:00:00|3979.47|3979.47|3972.2|3972.2|3979.47|3979.47|3971.04|3971.04|0
1702396800000|2023-12-12 16:00:00|3971.9|3971.9|3973.01|3973.01|3973.91|3973.91|3968.91|3968.91|0
1702454400000|2023-12-13 08:00:00|3976.54|3976.54|3983.21|3983.21|3987.66|3987.66|3971.41|3971.41|0
1702458000000|2023-12-13 09:00:00|3983.04|3983.04|3983.81|3983.81|3985.5|3985.5|3974.36|3974.36|0
1702461600000|2023-12-13 10:00:00|3984.07|3984.07|3983.02|3983.02|3988.65|3988.65|3981.16|3981.16|0
1702465200000|2023-12-13 11:00:00|3982.85|3982.85|3984.18|3984.18|3987.57|3987.57|3978.44|3978.44|0
1702468800000|2023-12-13 12:00:00|3983.88|3983.88|3986.46|3986.46|3991.13|3991.13|3983.1|3983.1|0
1702472400000|2023-12-13 13:00:00|3986.63|3986.63|3986.11|3986.11|3987.65|3987.65|3980.83|3980.83|0
1702476000000|2023-12-13 14:00:00|3986.41|3986.41|3986.7|3986.7|3991.74|3991.74|3981.62|3981.62|0
1702479600000|2023-12-13 15:00:00|3986.4|3986.4|3979.56|3979.56|3992.22|3992.22|3979.26|3979.26|0
1702483200000|2023-12-13 16:00:00|3979.68|3979.68|3976.71|3976.71|3980.81|3980.81|3975.27|3975.27|0
1702540800000|2023-12-14 08:00:00|4026.66|4026.66|4024.92|4024.92|4032.13|4032.13|4014.63|4014.63|0
1702544400000|2023-12-14 09:00:00|4024.83|4024.83|4010.07|4010.07|4027.15|4027.15|4006.03|4006.03|0
1702548000000|2023-12-14 10:00:00|4010.19|4010.19|4028.78|4028.78|4028.78|4028.78|4001.42|4001.42|0
1702551600000|2023-12-14 11:00:00|4029.08|4029.08|4015.24|4015.24|4029.08|4029.08|4012.67|4012.67|0
1702555200000|2023-12-14 12:00:00|4014.64|4014.64|3994.01|3994.01|4014.64|4014.64|3991.63|3991.63|0
1702558800000|2023-12-14 13:00:00|3994.31|3994.31|3996.14|3996.14|4001.21|4001.21|3990.25|3990.25|0
1702562400000|2023-12-14 14:00:00|3996.08|3996.08|3969.05|3969.05|3996.2|3996.2|3963.38|3963.38|0
1702566000000|2023-12-14 15:00:00|3968.75|3968.75|3963.85|3963.85|3969.89|3969.89|3950.48|3950.48|0
1702569600000|2023-12-14 16:00:00|3964.15|3964.15|3969.81|3969.81|3970.15|3970.15|3959.83|3959.83|0
1702627200000|2023-12-15 08:00:00|3956.92|3956.92|3957.62|3957.62|3962.17|3962.17|3952.13|3952.13|0
1702630800000|2023-12-15 09:00:00|3957.02|3957.02|3952.79|3952.79|3957.63|3957.63|3949.51|3949.51|0
1702634400000|2023-12-15 10:00:00|3952.62|3952.62|3954.88|3954.88|3957.1|3957.1|3948.49|3948.49|0
1702638000000|2023-12-15 11:00:00|3955.09|3955.09|3956.09|3956.09|3957.37|3957.37|3948.89|3948.89|0
1702641600000|2023-12-15 12:00:00|3955.75|3955.75|3960.48|3960.48|3963.11|3963.11|3954.26|3954.26|0
1702645200000|2023-12-15 13:00:00|3960.78|3960.78|3954.58|3954.58|3960.85|3960.85|3950.38|3950.38|0
1702648800000|2023-12-15 14:00:00|3954.99|3954.99|3963.06|3963.06|3964.85|3964.85|3950.73|3950.73|0
1702652400000|2023-12-15 15:00:00|3963.41|3963.41|3956.59|3956.59|3967.74|3967.74|3956.22|3956.22|0
1702656000000|2023-12-15 16:00:00|3956.29|3956.29|3959.68|3959.68|3961.55|3961.55|3955.04|3955.04|0
1702886400000|2023-12-18 08:00:00|3944.07|3944.07|3936.87|3936.87|3944.5|3944.5|3931.94|3931.94|0
1702890000000|2023-12-18 09:00:00|3937.06|3937.06|3953.99|3953.99|3955.57|3955.57|3935.06|3935.06|0
1702893600000|2023-12-18 10:00:00|3953.93|3953.93|3948.29|3948.29|3954.89|3954.89|3946.04|3946.04|0
1702897200000|2023-12-18 11:00:00|3948|3948|3951.35|3951.35|3955.43|3955.43|3945.76|3945.76|0
1702900800000|2023-12-18 12:00:00|3951.19|3951.19|3955.29|3955.29|3958.46|3958.46|3951.19|3951.19|0
1702904400000|2023-12-18 13:00:00|3955.58|3955.58|3960.84|3960.84|3964.63|3964.63|3954.8|3954.8|0
1702908000000|2023-12-18 14:00:00|3960.54|3960.54|3953.82|3953.82|3964.49|3964.49|3949.4|3949.4|0
1702911600000|2023-12-18 15:00:00|3953.9|3953.9|3957.77|3957.77|3958.43|3958.43|3948.14|3948.14|0
1702915200000|2023-12-18 16:00:00|3958.11|3958.11|3961.07|3961.07|3962.91|3962.91|3957.52|3957.52|0
1702972800000|2023-12-19 08:00:00|3975.45|3975.45|3971.23|3971.23|3985.45|3985.45|3971.23|3971.23|0
1702976400000|2023-12-19 09:00:00|3971.19|3971.19|3971.47|3971.47|3975.74|3975.74|3968.74|3968.74|0
1702980000000|2023-12-19 10:00:00|3971.77|3971.77|3970.14|3970.14|3977.48|3977.48|3968.11|3968.11|0
1702983600000|2023-12-19 11:00:00|3970.43|3970.43|3970.74|3970.74|3972.14|3972.14|3965.55|3965.55|0
1702987200000|2023-12-19 12:00:00|3970.65|3970.65|3969.29|3969.29|3970.69|3970.69|3964.58|3964.58|0
1702990800000|2023-12-19 13:00:00|3968.71|3968.71|3969.67|3969.67|3974.05|3974.05|3967.45|3967.45|0
1702994400000|2023-12-19 14:00:00|3969.5|3969.5|3976.54|3976.54|3976.54|3976.54|3964.11|3964.11|0
1702998000000|2023-12-19 15:00:00|3976.83|3976.83|3981.58|3981.58|3982.35|3982.35|3974.88|3974.88|0
1703001600000|2023-12-19 16:00:00|3981.54|3981.54|3974.76|3974.76|3981.59|3981.59|3972.63|3972.63|0
1703059200000|2023-12-20 08:00:00|4022.1|4022.1|4010.49|4010.49|4024.32|4024.32|4010.49|4010.49|0
1703062800000|2023-12-20 09:00:00|4010.2|4010.2|4002.53|4002.53|4010.2|4010.2|3998.42|3998.42|0
1703066400000|2023-12-20 10:00:00|4002.36|4002.36|3996.48|3996.48|4003.67|4003.67|3994.19|3994.19|0
1703070000000|2023-12-20 11:00:00|3996.45|3996.45|3998.52|3998.52|4004.12|4004.12|3995.75|3995.75|0
1703073600000|2023-12-20 12:00:00|3998.23|3998.23|4000|4000|4000|4000|3994.3|3994.3|0
1703077200000|2023-12-20 13:00:00|4000.03|4000.03|4004.05|4004.05|4007.24|4007.24|3998.42|3998.42|0
1703080800000|2023-12-20 14:00:00|4003.76|4003.76|3997.64|3997.64|4007.21|4007.21|3995.7|3995.7|0
1703084400000|2023-12-20 15:00:00|3997.3|3997.3|4004.57|4004.57|4005.33|4005.33|3996.97|3996.97|0
1703088000000|2023-12-20 16:00:00|4004.49|4004.49|4011.84|4011.84|4011.84|4011.84|4003.39|4003.39|0
1703145600000|2023-12-21 08:00:00|4001.98|4001.98|4000.68|4000.68|4006.86|4006.86|3996.67|3996.67|0
1703149200000|2023-12-21 09:00:00|4000.1|4000.1|3998.1|3998.1|4003.28|4003.28|3996.18|3996.18|0
1703152800000|2023-12-21 10:00:00|3998.02|3998.02|3999.3|3999.3|4000.34|4000.34|3992.92|3992.92|0
1703156400000|2023-12-21 11:00:00|3999.64|3999.64|3998.6|3998.6|4001.25|4001.25|3995.21|3995.21|0
1703160000000|2023-12-21 12:00:00|3999.18|3999.18|4000.91|4000.91|4001.45|4001.45|3994.19|3994.19|0
1703163600000|2023-12-21 13:00:00|4000.62|4000.62|4000.84|4000.84|4010.95|4010.95|3999.74|3999.74|0
1703167200000|2023-12-21 14:00:00|4001.14|4001.14|3990.62|3990.62|4004.54|4004.54|3990.62|3990.62|0
1703170800000|2023-12-21 15:00:00|3990.57|3990.57|3989.5|3989.5|3992.72|3992.72|3985.44|3985.44|0
1703174400000|2023-12-21 16:00:00|3989.59|3989.59|3990.11|3990.11|3992.25|3992.25|3988.69|3988.69|0
1703232000000|2023-12-22 08:00:00|3993.92|3993.92|3987.36|3987.36|3997.3|3997.3|3986.99|3986.99|0
1703235600000|2023-12-22 09:00:00|3986.69|3986.69|3996.84|3996.84|3997.62|3997.62|3986.6|3986.6|0
1703239200000|2023-12-22 10:00:00|3996.88|3996.88|3999.04|3999.04|3999.34|3999.34|3987.6|3987.6|0
1703242800000|2023-12-22 11:00:00|3999.33|3999.33|3989.41|3989.41|4000.07|4000.07|3988.39|3988.39|0
1703246400000|2023-12-22 12:00:00|3989.7|3989.7|3994.6|3994.6|3995.79|3995.79|3987.96|3987.96|0
1703664000000|2023-12-27 08:00:00|3995.23|3995.23|4012.71|4012.71|4013.97|4013.97|3989.6|3989.6|0
1703667600000|2023-12-27 09:00:00|4012.42|4012.42|4003.83|4003.83|4012.42|4012.42|3999.36|3999.36|0
1703671200000|2023-12-27 10:00:00|4003.92|4003.92|4003.6|4003.6|4007.79|4007.79|3998.03|3998.03|0
1703674800000|2023-12-27 11:00:00|4003.63|4003.63|4006.74|4006.74|4008.5|4008.5|4002.39|4002.39|0
1703678400000|2023-12-27 12:00:00|4006.45|4006.45|4012|4012|4013.36|4013.36|4005.52|4005.52|0
1703682000000|2023-12-27 13:00:00|4012.58|4012.58|4000.09|4000.09|4013.86|4013.86|4000.09|4000.09|0
1703685600000|2023-12-27 14:00:00|3999.93|3999.93|3999.16|3999.16|4005.76|4005.76|3998.87|3998.87|0
1703689200000|2023-12-27 15:00:00|3999.08|3999.08|3999.72|3999.72|4005.54|4005.54|3998.1|3998.1|0
1703692800000|2023-12-27 16:00:00|3999.56|3999.56|4003.63|4003.63|4003.89|4003.89|3996.88|3996.88|0
1703750400000|2023-12-28 08:00:00|4019.99|4019.99|4009.02|4009.02|4022.19|4022.19|4008.06|4008.06|0
1703754000000|2023-12-28 09:00:00|4008.73|4008.73|4007.41|4007.41|4012.62|4012.62|4004.02|4004.02|0
1703757600000|2023-12-28 10:00:00|4007.7|4007.7|4008.55|4008.55|4014.06|4014.06|4007.49|4007.49|0
1703761200000|2023-12-28 11:00:00|4008.84|4008.84|4003.87|4003.87|4011.48|4011.48|4001.2|4001.2|0
1703764800000|2023-12-28 12:00:00|4004.16|4004.16|4004.24|4004.24|4007.08|4007.08|4001.38|4001.38|0
1703768400000|2023-12-28 13:00:00|4004.53|4004.53|4011.21|4011.21|4014.18|4014.18|4004.33|4004.33|0
1703772000000|2023-12-28 14:00:00|4011.38|4011.38|4018.24|4018.24|4020.89|4020.89|4011.38|4011.38|0
1703775600000|2023-12-28 15:00:00|4018.07|4018.07|4013.47|4013.47|4018.82|4018.82|4012.47|4012.47|0
1703779200000|2023-12-28 16:00:00|4013.17|4013.17|4014.4|4014.4|4015.68|4015.68|4011.45|4011.45|0
1703836800000|2023-12-29 08:00:00|4017.24|4017.24|4021.6|4021.6|4023.27|4023.27|4017.24|4017.24|0
1703840400000|2023-12-29 09:00:00|4021.26|4021.26|4022.38|4022.38|4025.43|4025.43|4019.29|4019.29|0
1703844000000|2023-12-29 10:00:00|4022.55|4022.55|4011.45|4011.45|4022.55|4022.55|4011.08|4011.08|0
1703847600000|2023-12-29 11:00:00|4011.37|4011.37|4012.38|4012.38|4016.22|4016.22|4010.92|4010.92|0
1703851200000|2023-12-29 12:00:00|4012.3|4012.3|4011.89|4011.89|4013.75|4013.75|4009.91|4009.91|0
1704182400000|2024-01-02 08:00:00|4021.78|4021.78|4032.47|4032.47|4033.47|4033.47|4015.25|4015.25|0
1704186000000|2024-01-02 09:00:00|4032.8|4032.8|4029.51|4029.51|4036.48|4036.48|4025.15|4025.15|0
1704189600000|2024-01-02 10:00:00|4029.56|4029.56|4027.44|4027.44|4029.56|4029.56|4020.09|4020.09|0
1704193200000|2024-01-02 11:00:00|4027.28|4027.28|4019.85|4019.85|4029.9|4029.9|4017.37|4017.37|0
1704196800000|2024-01-02 12:00:00|4020.02|4020.02|4015.98|4015.98|4021.93|4021.93|4014.54|4014.54|0
1704200400000|2024-01-02 13:00:00|4015.9|4015.9|4012.84|4012.84|4017.63|4017.63|4012.72|4012.72|0
1704204000000|2024-01-02 14:00:00|4013.42|4013.42|4026.94|4026.94|4029.77|4029.77|4012.43|4012.43|0
1704207600000|2024-01-02 15:00:00|4026.25|4026.25|4027.96|4027.96|4035.32|4035.32|4022.94|4022.94|0
1704211200000|2024-01-02 16:00:00|4028.25|4028.25|4026.79|4026.79|4029.04|4029.04|4022.98|4022.98|0
1704268800000|2024-01-03 08:00:00|4073.34|4073.34|4090.33|4090.33|4090.62|4090.62|4067.76|4067.76|0
1704272400000|2024-01-03 09:00:00|4090.25|4090.25|4098.04|4098.04|4113.91|4113.91|4087.61|4087.61|0
1704276000000|2024-01-03 10:00:00|4097.71|4097.71|4083.37|4083.37|4098.55|4098.55|4083.37|4083.37|0
1704279600000|2024-01-03 11:00:00|4083.7|4083.7|4067.06|4067.06|4084.68|4084.68|4063.95|4063.95|0
1704283200000|2024-01-03 12:00:00|4067.01|4067.01|4071.08|4071.08|4071.42|4071.42|4065.44|4065.44|0
1704286800000|2024-01-03 13:00:00|4071.04|4071.04|4075.92|4075.92|4079.67|4079.67|4068.35|4068.35|0
1704290400000|2024-01-03 14:00:00|4076.21|4076.21|4076.32|4076.32|4082.05|4082.05|4069.89|4069.89|0
1704294000000|2024-01-03 15:00:00|4075.74|4075.74|4065.79|4065.79|4077.28|4077.28|4062.71|4062.71|0
1704297600000|2024-01-03 16:00:00|4065.5|4065.5|4063.87|4063.87|4066.98|4066.98|4063.21|4063.21|0
1704355200000|2024-01-04 08:00:00|4057.93|4057.93|4051.65|4051.65|4059.31|4059.31|4049.45|4049.45|0
1704358800000|2024-01-04 09:00:00|4051.51|4051.51|4043.09|4043.09|4051.51|4051.51|4040.96|4040.96|0
1704362400000|2024-01-04 10:00:00|4043.28|4043.28|4047.42|4047.42|4048.06|4048.06|4039.95|4039.95|0
1704366000000|2024-01-04 11:00:00|4047.26|4047.26|4054.37|4054.37|4054.37|4054.37|4043.16|4043.16|0
1704369600000|2024-01-04 12:00:00|4054.66|4054.66|4061.95|4061.95|4061.95|4061.95|4050.17|4050.17|0
1704373200000|2024-01-04 13:00:00|4061.66|4061.66|4060.79|4060.79|4062.69|4062.69|4054.68|4054.68|0
1704376800000|2024-01-04 14:00:00|4060.5|4060.5|4069.06|4069.06|4075.15|4075.15|4060.44|4060.44|0
1704380400000|2024-01-04 15:00:00|4068.77|4068.77|4069.13|4069.13|4070.52|4070.52|4064.54|4064.54|0
1704384000000|2024-01-04 16:00:00|4068.97|4068.97|4076.03|4076.03|4076.03|4076.03|4067.94|4067.94|0
1704441600000|2024-01-05 08:00:00|4071.06|4071.06|4053.49|4053.49|4073.12|4073.12|4053.25|4053.25|0
1704445200000|2024-01-05 09:00:00|4053.78|4053.78|4047.72|4047.72|4057.72|4057.72|4045.74|4045.74|0
1704448800000|2024-01-05 10:00:00|4047.42|4047.42|4051.03|4051.03|4052.66|4052.66|4046.04|4046.04|0
1704452400000|2024-01-05 11:00:00|4050.73|4050.73|4050.08|4050.08|4053.93|4053.93|4046.72|4046.72|0
1704456000000|2024-01-05 12:00:00|4049.92|4049.92|4044.36|4044.36|4050.18|4050.18|4044.03|4044.03|0
1704459600000|2024-01-05 13:00:00|4044.03|4044.03|4050.21|4050.21|4051.73|4051.73|4040.23|4040.23|0
1704463200000|2024-01-05 14:00:00|4050.5|4050.5|4058.75|4058.75|4058.75|4058.75|4046.92|4046.92|0
1704466800000|2024-01-05 15:00:00|4058.89|4058.89|4061.39|4061.39|4062.35|4062.35|4055.82|4055.82|0
1704470400000|2024-01-05 16:00:00|4061.48|4061.48|4056.21|4056.21|4063.46|4063.46|4055.74|4055.74|0
1704700800000|2024-01-08 08:00:00|4055.71|4055.71|4049.78|4049.78|4062.74|4062.74|4048.92|4048.92|0
1704704400000|2024-01-08 09:00:00|4049.49|4049.49|4054.67|4054.67|4055.08|4055.08|4045.27|4045.27|0
1704708000000|2024-01-08 10:00:00|4054.64|4054.64|4050.43|4050.43|4056.52|4056.52|4049.79|4049.79|0
1704711600000|2024-01-08 11:00:00|4050.34|4050.34|4051.25|4051.25|4051.25|4051.25|4045.8|4045.8|0
1704715200000|2024-01-08 12:00:00|4050.92|4050.92|4050.95|4050.95|4053.52|4053.52|4049.27|4049.27|0
1704718800000|2024-01-08 13:00:00|4051.09|4051.09|4046.06|4046.06|4053.09|4053.09|4044.59|4044.59|0
1704722400000|2024-01-08 14:00:00|4046.23|4046.23|4066.19|4066.19|4067.3|4067.3|4046.23|4046.23|0
1704726000000|2024-01-08 15:00:00|4066.15|4066.15|4066.91|4066.91|4070.45|4070.45|4062.31|4062.31|0
1704729600000|2024-01-08 16:00:00|4066.95|4066.95|4067.01|4067.01|4067.38|4067.38|4064.21|4064.21|0
1704787200000|2024-01-09 08:00:00|4083.4|4083.4|4070.7|4070.7|4086.24|4086.24|4070.7|4070.7|0
1704790800000|2024-01-09 09:00:00|4070.66|4070.66|4075.22|4075.22|4078.35|4078.35|4062.59|4062.59|0
1704794400000|2024-01-09 10:00:00|4075.38|4075.38|4070.77|4070.77|4076.99|4076.99|4067.37|4067.37|0
1704798000000|2024-01-09 11:00:00|4070.48|4070.48|4069.35|4069.35|4072.35|4072.35|4068.77|4068.77|0
1704801600000|2024-01-09 12:00:00|4069.65|4069.65|4074|4074|4075.17|4075.17|4069.21|4069.21|0
1704805200000|2024-01-09 13:00:00|4073.71|4073.71|4079.62|4079.62|4079.62|4079.62|4067.81|4067.81|0
1704808800000|2024-01-09 14:00:00|4079.91|4079.91|4080.13|4080.13|4083.81|4083.81|4075.83|4075.83|0
1704812400000|2024-01-09 15:00:00|4080.09|4080.09|4083.13|4083.13|4087.47|4087.47|4078.44|4078.44|0
1704816000000|2024-01-09 16:00:00|4082.26|4082.26|4083.23|4083.23|4087.19|4087.19|4082.26|4082.26|0
1704873600000|2024-01-10 08:00:00|4075.27|4075.27|4074.98|4074.98|4075.47|4075.47|4064.91|4064.91|0
1704877200000|2024-01-10 09:00:00|4073.82|4073.82|4071|4071|4075.56|4075.56|4066.74|4066.74|0
1704880800000|2024-01-10 10:00:00|4071.04|4071.04|4058.62|4058.62|4073.03|4073.03|4056.39|4056.39|0
1704884400000|2024-01-10 11:00:00|4058.56|4058.56|4056.61|4056.61|4060.13|4060.13|4055.18|4055.18|0
1704888000000|2024-01-10 12:00:00|4056.56|4056.56|4062.11|4062.11|4063.55|4063.55|4055.44|4055.44|0
1704891600000|2024-01-10 13:00:00|4061.24|4061.24|4056.42|4056.42|4065.06|4065.06|4055|4055|0
1704895200000|2024-01-10 14:00:00|4056.71|4056.71|4060.14|4060.14|4065.87|4065.87|4051.33|4051.33|0
1704898800000|2024-01-10 15:00:00|4060.43|4060.43|4055.76|4055.76|4063.62|4063.62|4053.95|4053.95|0
1704902400000|2024-01-10 16:00:00|4055.9|4055.9|4058.16|4058.16|4061.81|4061.81|4055.9|4055.9|0
1704960000000|2024-01-11 08:00:00|4049|4049|4045.59|4045.59|4053.6|4053.6|4045.59|4045.59|0
1704963600000|2024-01-11 09:00:00|4045.3|4045.3|4027.52|4027.52|4045.68|4045.68|4026.8|4026.8|0
1704967200000|2024-01-11 10:00:00|4027.68|4027.68|4019.19|4019.19|4029.62|4029.62|4017.03|4017.03|0
1704970800000|2024-01-11 11:00:00|4019.48|4019.48|4018.63|4018.63|4022.91|4022.91|4017.73|4017.73|0
1704974400000|2024-01-11 12:00:00|4017.46|4017.46|4022.03|4022.03|4024.67|4024.67|4017.46|4017.46|0
1704978000000|2024-01-11 13:00:00|4021.7|4021.7|4022.49|4022.49|4027.9|4027.9|4020.44|4020.44|0
1704981600000|2024-01-11 14:00:00|4022.6|4022.6|4024.29|4024.29|4033.1|4033.1|4018.86|4018.86|0
1704985200000|2024-01-11 15:00:00|4024.87|4024.87|4016.4|4016.4|4025.3|4025.3|4013.21|4013.21|0
1704988800000|2024-01-11 16:00:00|4016.69|4016.69|4015.96|4015.96|4018.75|4018.75|4013.91|4013.91|0
1705046400000|2024-01-12 08:00:00|4057.79|4057.79|4065.48|4065.48|4065.48|4065.48|4055.42|4055.42|0
1705050000000|2024-01-12 09:00:00|4065.78|4065.78|4053.47|4053.47|4065.78|4065.78|4052.94|4052.94|0
1705053600000|2024-01-12 10:00:00|4053.76|4053.76|4045.17|4045.17|4055.37|4055.37|4042.57|4042.57|0
1705057200000|2024-01-12 11:00:00|4045.26|4045.26|4045.3|4045.3|4046.7|4046.7|4039.27|4039.27|0
1705060800000|2024-01-12 12:00:00|4045.46|4045.46|4057.02|4057.02|4057.6|4057.6|4045.46|4045.46|0
1705064400000|2024-01-12 13:00:00|4056.96|4056.96|4059.72|4059.72|4063.15|4063.15|4055.47|4055.47|0
1705068000000|2024-01-12 14:00:00|4059.43|4059.43|4062.32|4062.32|4072.19|4072.19|4059.43|4059.43|0
1705071600000|2024-01-12 15:00:00|4061.98|4061.98|4054.16|4054.16|4062.27|4062.27|4049.22|4049.22|0
1705075200000|2024-01-12 16:00:00|4053.87|4053.87|4054.28|4054.28|4058.72|4058.72|4052.69|4052.69|0
1705305600000|2024-01-15 08:00:00|4053.73|4053.73|4050.63|4050.63|4055.85|4055.85|4049.26|4049.26|0
1705309200000|2024-01-15 09:00:00|4050.77|4050.77|4055.92|4055.92|4063.09|4063.09|4047.28|4047.28|0
1705312800000|2024-01-15 10:00:00|4056.21|4056.21|4050.56|4050.56|4057.8|4057.8|4046.95|4046.95|0
1705316400000|2024-01-15 11:00:00|4050.23|4050.23|4046.09|4046.09|4050.39|4050.39|4044.61|4044.61|0
1705320000000|2024-01-15 12:00:00|4046.38|4046.38|4045.11|4045.11|4047.32|4047.32|4041.34|4041.34|0
1705323600000|2024-01-15 13:00:00|4044.95|4044.95|4036.81|4036.81|4046.19|4046.19|4036.51|4036.51|0
1705327200000|2024-01-15 14:00:00|4036.47|4036.47|4038.33|4038.33|4038.93|4038.93|4032.45|4032.45|0
1705330800000|2024-01-15 15:00:00|4038.04|4038.04|4036.86|4036.86|4046.13|4046.13|4036.71|4036.71|0
1705334400000|2024-01-15 16:00:00|4036.83|4036.83|4040.16|4040.16|4041.01|4041.01|4036.83|4036.83|0
1705392000000|2024-01-16 08:00:00|4035.78|4035.78|4049.06|4049.06|4050.57|4050.57|4035.21|4035.21|0
1705395600000|2024-01-16 09:00:00|4049.64|4049.64|4056.31|4056.31|4057.97|4057.97|4049.64|4049.64|0
1705399200000|2024-01-16 10:00:00|4055.73|4055.73|4051.09|4051.09|4055.73|4055.73|4045.2|4045.2|0
1705402800000|2024-01-16 11:00:00|4051.12|4051.12|4049.53|4049.53|4056.58|4056.58|4047.18|4047.18|0
1705406400000|2024-01-16 12:00:00|4049.24|4049.24|4048.97|4048.97|4051.36|4051.36|4045.87|4045.87|0
1705410000000|2024-01-16 13:00:00|4049.14|4049.14|4042.54|4042.54|4051.06|4051.06|4042.29|4042.29|0
1705413600000|2024-01-16 14:00:00|4042.62|4042.62|4050.52|4050.52|4054.26|4054.26|4042.2|4042.2|0
1705417200000|2024-01-16 15:00:00|4050.55|4050.55|4051.64|4051.64|4052.51|4052.51|4044.21|4044.21|0
1705420800000|2024-01-16 16:00:00|4051.93|4051.93|4046.18|4046.18|4053.59|4053.59|4045.62|4045.62|0
1705478400000|2024-01-17 08:00:00|4007.45|4007.45|4004.98|4004.98|4012.59|4012.59|3999.89|3999.89|0
1705482000000|2024-01-17 09:00:00|4004.93|4004.93|3997|3997|4006.62|4006.62|3996|3996|0
1705485600000|2024-01-17 10:00:00|3996.94|3996.94|3997.48|3997.48|3997.73|3997.73|3991.03|3991.03|0
1705489200000|2024-01-17 11:00:00|3997.81|3997.81|3991.96|3991.96|3997.81|3997.81|3990.41|3990.41|0
1705492800000|2024-01-17 12:00:00|3992.54|3992.54|3988.24|3988.24|3992.54|3992.54|3986.58|3986.58|0
1705496400000|2024-01-17 13:00:00|3988.53|3988.53|3992.42|3992.42|3993.32|3993.32|3984.53|3984.53|0
1705500000000|2024-01-17 14:00:00|3993|3993|3975.58|3975.58|3996.7|3996.7|3975.58|3975.58|0
1705503600000|2024-01-17 15:00:00|3975.63|3975.63|3984.58|3984.58|3988.13|3988.13|3973.55|3973.55|0
1705507200000|2024-01-17 16:00:00|3984.54|3984.54|3987.24|3987.24|3989.78|3989.78|3981.62|3981.62|0
1705564800000|2024-01-18 08:00:00|3976|3976|3969.28|3969.28|3980.15|3980.15|3967.86|3967.86|0
1705568400000|2024-01-18 09:00:00|3969.24|3969.24|3971.48|3971.48|3980.65|3980.65|3963.08|3963.08|0
1705572000000|2024-01-18 10:00:00|3971.77|3971.77|3961.07|3961.07|3971.77|3971.77|3959.7|3959.7|0
1705575600000|2024-01-18 11:00:00|3961.24|3961.24|3966.92|3966.92|3969.52|3969.52|3961.24|3961.24|0
1705579200000|2024-01-18 12:00:00|3966.63|3966.63|3959.19|3959.19|3968.7|3968.7|3959.19|3959.19|0
1705582800000|2024-01-18 13:00:00|3959.22|3959.22|3955.35|3955.35|3959.22|3959.22|3950.62|3950.62|0
1705586400000|2024-01-18 14:00:00|3955.64|3955.64|3950.18|3950.18|3961.64|3961.64|3946.84|3946.84|0
1705590000000|2024-01-18 15:00:00|3949.89|3949.89|3952.86|3952.86|3955.37|3955.37|3948.71|3948.71|0
1705593600000|2024-01-18 16:00:00|3952.81|3952.81|3953.12|3953.12|3960|3960|3952.07|3952.07|0
1705651200000|2024-01-19 08:00:00|3984.52|3984.52|3973.03|3973.03|3984.52|3984.52|3970.48|3970.48|0
1705654800000|2024-01-19 09:00:00|3972.74|3972.74|3972.2|3972.2|3979.57|3979.57|3970.84|3970.84|0
1705658400000|2024-01-19 10:00:00|3972.36|3972.36|3965.48|3965.48|3977.72|3977.72|3941.43|3941.43|0
1705662000000|2024-01-19 11:00:00|3965.15|3965.15|3958.77|3958.77|3970.56|3970.56|3958.77|3958.77|0
1705665600000|2024-01-19 12:00:00|3958.52|3958.52|3952.23|3952.23|3961.21|3961.21|3949.83|3949.83|0
1705669200000|2024-01-19 13:00:00|3952.28|3952.28|3953.85|3953.85|3959.9|3959.9|3950.44|3950.44|0
1705672800000|2024-01-19 14:00:00|3954.02|3954.02|3945.61|3945.61|3954.69|3954.69|3932.45|3932.45|0
1705676400000|2024-01-19 15:00:00|3944.44|3944.44|3948.59|3948.59|3950.39|3950.39|3941.6|3941.6|0
1705680000000|2024-01-19 16:00:00|3948.62|3948.62|3948.43|3948.43|3950.98|3950.98|3945.66|3945.66|0
1705910400000|2024-01-22 08:00:00|3949.84|3949.84|3938.22|3938.22|3957.75|3957.75|3937.84|3937.84|0
1705914000000|2024-01-22 09:00:00|3937.93|3937.93|3935.84|3935.84|3938.6|3938.6|3928.09|3928.09|0
1705917600000|2024-01-22 10:00:00|3935.88|3935.88|3930.3|3930.3|3937.47|3937.47|3927.08|3927.08|0
1705921200000|2024-01-22 11:00:00|3930.6|3930.6|3928.2|3928.2|3936.2|3936.2|3928.2|3928.2|0
1705924800000|2024-01-22 12:00:00|3927.33|3927.33|3928.81|3928.81|3933.27|3933.27|3925.57|3925.57|0
1705928400000|2024-01-22 13:00:00|3928.52|3928.52|3934.52|3934.52|3935.56|3935.56|3926.83|3926.83|0
1705932000000|2024-01-22 14:00:00|3934.47|3934.47|3931.01|3931.01|3935.61|3935.61|3927.45|3927.45|0
1705935600000|2024-01-22 15:00:00|3931.34|3931.34|3939.9|3939.9|3944.66|3944.66|3928.19|3928.19|0
1705939200000|2024-01-22 16:00:00|3940.2|3940.2|3941.48|3941.48|3941.61|3941.61|3937.86|3937.86|0
1705996800000|2024-01-23 08:00:00|3937.12|3937.12|3937.03|3937.03|3938.02|3938.02|3930.45|3930.45|0
1706000400000|2024-01-23 09:00:00|3937.12|3937.12|3939.67|3939.67|3943.36|3943.36|3933.28|3933.28|0
1706004000000|2024-01-23 10:00:00|3938.5|3938.5|3933.57|3933.57|3938.67|3938.67|3932.7|3932.7|0
1706007600000|2024-01-23 11:00:00|3933.73|3933.73|3942.95|3942.95|3944.22|3944.22|3931.08|3931.08|0
1706011200000|2024-01-23 12:00:00|3943.24|3943.24|3972.51|3972.51|3972.8|3972.8|3941.5|3941.5|0
1706014800000|2024-01-23 13:00:00|3972.55|3972.55|3962.48|3962.48|3974.14|3974.14|3961.49|3961.49|0
1706018400000|2024-01-23 14:00:00|3962.18|3962.18|3969.16|3969.16|3972.84|3972.84|3954.31|3954.31|0
1706022000000|2024-01-23 15:00:00|3968.83|3968.83|3971.52|3971.52|3977.84|3977.84|3968.78|3968.78|0
1706025600000|2024-01-23 16:00:00|3971.44|3971.44|3968.65|3968.65|3974.69|3974.69|3966.82|3966.82|0
1706083200000|2024-01-24 08:00:00|3951.32|3951.32|3955.25|3955.25|3962.26|3962.26|3950.88|3950.88|0
1706086800000|2024-01-24 09:00:00|3954.96|3954.96|3936.06|3936.06|3955.01|3955.01|3930.87|3930.87|0
1706090400000|2024-01-24 10:00:00|3935.77|3935.77|3950.57|3950.57|3950.57|3950.57|3930.62|3930.62|0
1706094000000|2024-01-24 11:00:00|3951.15|3951.15|3954.65|3954.65|3956.04|3956.04|3949.72|3949.72|0
1706097600000|2024-01-24 12:00:00|3954.56|3954.56|3949.12|3949.12|3963.08|3963.08|3948.93|3948.93|0
1706101200000|2024-01-24 13:00:00|3949.07|3949.07|3951.37|3951.37|3952.87|3952.87|3948.36|3948.36|0
1706104800000|2024-01-24 14:00:00|3950.5|3950.5|3957.27|3957.27|3959.33|3959.33|3948.87|3948.87|0
1706108400000|2024-01-24 15:00:00|3957.24|3957.24|3948.87|3948.87|3957.86|3957.86|3946.03|3946.03|0
1706112000000|2024-01-24 16:00:00|3948.92|3948.92|3953.61|3953.61|3955.04|3955.04|3947.19|3947.19|0
1706169600000|2024-01-25 08:00:00|3938.93|3938.93|3954.97|3954.97|3956.94|3956.94|3937.18|3937.18|0
1706173200000|2024-01-25 09:00:00|3954.89|3954.89|3953.89|3953.89|3957.5|3957.5|3948.71|3948.71|0
1706176800000|2024-01-25 10:00:00|3953.93|3953.93|3934.53|3934.53|3954.43|3954.43|3933.52|3933.52|0
1706180400000|2024-01-25 11:00:00|3934.82|3934.82|3934.34|3934.34|3939.76|3939.76|3931.44|3931.44|0
1706184000000|2024-01-25 12:00:00|3934.64|3934.64|3937.68|3937.68|3940.27|3940.27|3934.64|3934.64|0
1706187600000|2024-01-25 13:00:00|3937.51|3937.51|3940.73|3940.73|3945.65|3945.65|3936.23|3936.23|0
1706191200000|2024-01-25 14:00:00|3941.02|3941.02|3950.64|3950.64|3955.55|3955.55|3940.73|3940.73|0
1706194800000|2024-01-25 15:00:00|3950.31|3950.31|3950.76|3950.76|3955.83|3955.83|3947.66|3947.66|0
1706198400000|2024-01-25 16:00:00|3951.34|3951.34|3959.41|3959.41|3961.75|3961.75|3951.03|3951.03|0
1706256000000|2024-01-26 08:00:00|3995.71|3995.71|4002.17|4002.17|4003.35|4003.35|3993.69|3993.69|0
1706259600000|2024-01-26 09:00:00|4002.79|4002.79|4015.46|4015.46|4018.19|4018.19|3998.89|3998.89|0
1706263200000|2024-01-26 10:00:00|4015.62|4015.62|4009.75|4009.75|4024.4|4024.4|4007.41|4007.41|0
1706266800000|2024-01-26 11:00:00|4009.69|4009.69|4003.64|4003.64|4015.58|4015.58|4002.31|4002.31|0
1706270400000|2024-01-26 12:00:00|4003.35|4003.35|4017.36|4017.36|4021.49|4021.49|4003.35|4003.35|0
1706274000000|2024-01-26 13:00:00|4017.65|4017.65|4012.5|4012.5|4019.28|4019.28|4006.88|4006.88|0
1706277600000|2024-01-26 14:00:00|4011.91|4011.91|4014.69|4014.69|4016.97|4016.97|4007.37|4007.37|0
1706281200000|2024-01-26 15:00:00|4015.27|4015.27|4013.86|4013.86|4015.27|4015.27|4006.15|4006.15|0
1706284800000|2024-01-26 16:00:00|4013.7|4013.7|4020.55|4020.55|4021.26|4021.26|4010.11|4010.11|0
1706515200000|2024-01-29 08:00:00|4012.39|4012.39|4020.54|4020.54|4028.41|4028.41|4010.18|4010.18|0
1706518800000|2024-01-29 09:00:00|4020.5|4020.5|4019.84|4019.84|4022.15|4022.15|4016.67|4016.67|0
1706522400000|2024-01-29 10:00:00|4019.72|4019.72|4011.61|4011.61|4024.29|4024.29|4008.98|4008.98|0
1706526000000|2024-01-29 11:00:00|4011.5|4011.5|4012.92|4012.92|4016.08|4016.08|4009.27|4009.27|0
1706529600000|2024-01-29 12:00:00|4013.21|4013.21|4009.12|4009.12|4014.49|4014.49|4006.36|4006.36|0
1706533200000|2024-01-29 13:00:00|4009.21|4009.21|4010.56|4010.56|4013.7|4013.7|4009.21|4009.21|0
1706536800000|2024-01-29 14:00:00|4010.22|4010.22|4023.5|4023.5|4023.58|4023.58|4009.64|4009.64|0
1706540400000|2024-01-29 15:00:00|4023.21|4023.21|4026.22|4026.22|4027.16|4027.16|4020.4|4020.4|0
1706544000000|2024-01-29 16:00:00|4026.51|4026.51|4022.17|4022.17|4027.14|4027.14|4021.32|4021.32|0
1706601600000|2024-01-30 08:00:00|4041.76|4041.76|4049.95|4049.95|4054.8|4054.8|4039.38|4039.38|0
1706605200000|2024-01-30 09:00:00|4050.28|4050.28|4045.33|4045.33|4058.18|4058.18|4045.1|4045.1|0
1706608800000|2024-01-30 10:00:00|4045.44|4045.44|4046.81|4046.81|4049.88|4049.88|4041.48|4041.48|0
1706612400000|2024-01-30 11:00:00|4047.1|4047.1|4047.76|4047.76|4050.71|4050.71|4043.3|4043.3|0
1706616000000|2024-01-30 12:00:00|4048.09|4048.09|4054.79|4054.79|4055.37|4055.37|4047.32|4047.32|0
1706619600000|2024-01-30 13:00:00|4055.08|4055.08|4058.84|4058.84|4062.67|4062.67|4053.67|4053.67|0
1706623200000|2024-01-30 14:00:00|4058.75|4058.75|4055.6|4055.6|4059.13|4059.13|4050.49|4050.49|0
1706626800000|2024-01-30 15:00:00|4055.89|4055.89|4044.27|4044.27|4062.01|4062.01|4044.27|4044.27|0
1706630400000|2024-01-30 16:00:00|4044.23|4044.23|4042.54|4042.54|4047.2|4047.2|4041.15|4041.15|0
1706688000000|2024-01-31 08:00:00|4045.84|4045.84|4059.41|4059.41|4062.2|4062.2|4043.2|4043.2|0
1706691600000|2024-01-31 09:00:00|4059.12|4059.12|4056.03|4056.03|4062.85|4062.85|4052.7|4052.7|0
1706695200000|2024-01-31 10:00:00|4055.74|4055.74|4063.38|4063.38|4064.08|4064.08|4052.94|4052.94|0
1706698800000|2024-01-31 11:00:00|4063.71|4063.71|4058.69|4058.69|4066.72|4066.72|4057.27|4057.27|0
1706702400000|2024-01-31 12:00:00|4058.64|4058.64|4063.06|4063.06|4065.45|4065.45|4058.35|4058.35|0
1706706000000|2024-01-31 13:00:00|4063.35|4063.35|4054.79|4054.79|4066.15|4066.15|4054.5|4054.5|0
1706709600000|2024-01-31 14:00:00|4054.75|4054.75|4039.8|4039.8|4055.48|4055.48|4039.8|4039.8|0
1706713200000|2024-01-31 15:00:00|4039.21|4039.21|4026.11|4026.11|4039.21|4039.21|4025.16|4025.16|0
1706716800000|2024-01-31 16:00:00|4025.82|4025.82|4027.97|4027.97|4034.35|4034.35|4025.32|4025.32|0
1706774400000|2024-02-01 08:00:00|4031.89|4031.89|4022.7|4022.7|4033.77|4033.77|4019.61|4019.61|0
1706778000000|2024-02-01 09:00:00|4022.59|4022.59|4012.41|4012.41|4024.56|4024.56|4012.12|4012.12|0
1706781600000|2024-02-01 10:00:00|4012.61|4012.61|4016.81|4016.81|4018.58|4018.58|4010.09|4010.09|0
1706785200000|2024-02-01 11:00:00|4016.78|4016.78|4022.22|4022.22|4023.13|4023.13|4014.06|4014.06|0
1706788800000|2024-02-01 12:00:00|4022.51|4022.51|4003.74|4003.74|4022.68|4022.68|4003.23|4003.23|0
1706792400000|2024-02-01 13:00:00|4003.9|4003.9|4006.51|4006.51|4006.78|4006.78|3998|3998|0
1706796000000|2024-02-01 14:00:00|4007.39|4007.39|4008.57|4008.57|4009.17|4009.17|3994.37|3994.37|0
1706799600000|2024-02-01 15:00:00|4008.62|4008.62|4000.37|4000.37|4016.86|4016.86|3999.78|3999.78|0
1706803200000|2024-02-01 16:00:00|4000.7|4000.7|4004.53|4004.53|4006.29|4006.29|4000.7|4000.7|0
1706860800000|2024-02-02 08:00:00|4040.42|4040.42|4041.41|4041.41|4041.7|4041.7|4029.58|4029.58|0
1706864400000|2024-02-02 09:00:00|4041.7|4041.7|4045.26|4045.26|4045.26|4045.26|4038.76|4038.76|0
1706868000000|2024-02-02 10:00:00|4045.31|4045.31|4041.18|4041.18|4047.34|4047.34|4037.78|4037.78|0
1706871600000|2024-02-02 11:00:00|4041.14|4041.14|4045.67|4045.67|4046.22|4046.22|4038.79|4038.79|0
1706875200000|2024-02-02 12:00:00|4046.25|4046.25|4048.65|4048.65|4050.11|4050.11|4045.29|4045.29|0
1706878800000|2024-02-02 13:00:00|4048.68|4048.68|4048.86|4048.86|4054.37|4054.37|4039.95|4039.95|0
1706882400000|2024-02-02 14:00:00|4049.44|4049.44|4040.21|4040.21|4054.21|4054.21|4035.72|4035.72|0
1706886000000|2024-02-02 15:00:00|4040.54|4040.54|4037.78|4037.78|4040.54|4040.54|4030.13|4030.13|0
1706889600000|2024-02-02 16:00:00|4037.62|4037.62|4032.01|4032.01|4037.62|4037.62|4024.87|4024.87|0
1707120000000|2024-02-05 08:00:00|4062.58|4062.58|4058.6|4058.6|4065.59|4065.59|4057.95|4057.95|0
1707123600000|2024-02-05 09:00:00|4058.44|4058.44|4059.21|4059.21|4064.56|4064.56|4053.85|4053.85|0
1707127200000|2024-02-05 10:00:00|4058.87|4058.87|4070.92|4070.92|4074.22|4074.22|4058.58|4058.58|0
1707130800000|2024-02-05 11:00:00|4070.59|4070.59|4079.4|4079.4|4079.49|4079.49|4067.55|4067.55|0
1707134400000|2024-02-05 12:00:00|4079.11|4079.11|4094.17|4094.17|4094.62|4094.62|4078.68|4078.68|0
1707138000000|2024-02-05 13:00:00|4093.3|4093.3|4072.09|4072.09|4093.3|4093.3|4071.73|4071.73|0
1707141600000|2024-02-05 14:00:00|4071.79|4071.79|4070.54|4070.54|4074.53|4074.53|4066.72|4066.72|0
1707145200000|2024-02-05 15:00:00|4069.88|4069.88|4068.4|4068.4|4070.88|4070.88|4058.77|4058.77|0
1707148800000|2024-02-05 16:00:00|4068.45|4068.45|4068.14|4068.14|4070.95|4070.95|4066.59|4066.59|0
1707206400000|2024-02-06 08:00:00|4113.99|4113.99|4107.03|4107.03|4126.7|4126.7|4106.19|4106.19|0
1707210000000|2024-02-06 09:00:00|4106.97|4106.97|4079.19|4079.19|4108.39|4108.39|4079.19|4079.19|0
1707213600000|2024-02-06 10:00:00|4078.99|4078.99|4079.61|4079.61|4082.88|4082.88|4074.47|4074.47|0
1707217200000|2024-02-06 11:00:00|4079.65|4079.65|4077.3|4077.3|4080.4|4080.4|4071.31|4071.31|0
1707220800000|2024-02-06 12:00:00|4077.14|4077.14|4075.99|4075.99|4078.6|4078.6|4073.24|4073.24|0
1707224400000|2024-02-06 13:00:00|4075.98|4075.98|4088.54|4088.54|4088.91|4088.91|4075.31|4075.31|0
1707228000000|2024-02-06 14:00:00|4089.12|4089.12|4097.92|4097.92|4100.22|4100.22|4089.12|4089.12|0
1707231600000|2024-02-06 15:00:00|4098.38|4098.38|4106.32|4106.32|4107.26|4107.26|4095.72|4095.72|0
1707235200000|2024-02-06 16:00:00|4106.36|4106.36|4113.09|4113.09|4115.75|4115.75|4102.41|4102.41|0
1707292800000|2024-02-07 08:00:00|4093.41|4093.41|4070.13|4070.13|4093.41|4093.41|4067.66|4067.66|0
1707296400000|2024-02-07 09:00:00|4070.17|4070.17|4083.11|4083.11|4085.8|4085.8|4067.89|4067.89|0
1707300000000|2024-02-07 10:00:00|4083.19|4083.19|4072.74|4072.74|4084.95|4084.95|4071.27|4071.27|0
1707303600000|2024-02-07 11:00:00|4073.08|4073.08|4076.04|4076.04|4079.8|4079.8|4070.27|4070.27|0
1707307200000|2024-02-07 12:00:00|4075.75|4075.75|4066.39|4066.39|4076.86|4076.86|4066.01|4066.01|0
1707310800000|2024-02-07 13:00:00|4066.43|4066.43|4064.56|4064.56|4066.79|4066.79|4060.67|4060.67|0
1707314400000|2024-02-07 14:00:00|4065.22|4065.22|4060.39|4060.39|4065.67|4065.67|4054.35|4054.35|0
1707318000000|2024-02-07 15:00:00|4059.81|4059.81|4051|4051|4062.24|4062.24|4049.47|4049.47|0
1707321600000|2024-02-07 16:00:00|4050.71|4050.71|4048.91|4048.91|4052.31|4052.31|4045.57|4045.57|0
1707379200000|2024-02-08 08:00:00|4126.88|4126.88|4119.29|4119.29|4126.88|4126.88|4101.96|4101.96|0
1707382800000|2024-02-08 09:00:00|4117.83|4117.83|4123.75|4123.75|4123.91|4123.91|4107.1|4107.1|0
1707386400000|2024-02-08 10:00:00|4123.86|4123.86|4107.95|4107.95|4124.59|4124.59|4107.03|4107.03|0
1707390000000|2024-02-08 11:00:00|4107.37|4107.37|4112.82|4112.82|4116.58|4116.58|4105.71|4105.71|0
1707393600000|2024-02-08 12:00:00|4112.88|4112.88|4108.42|4108.42|4118.36|4118.36|4107.12|4107.12|0
1707397200000|2024-02-08 13:00:00|4108.13|4108.13|4123.91|4123.91|4126.96|4126.96|4107.57|4107.57|0
1707400800000|2024-02-08 14:00:00|4123.95|4123.95|4123|4123|4145.24|4145.24|4122.42|4122.42|0
1707404400000|2024-02-08 15:00:00|4123.21|4123.21|4123.75|4123.75|4144.43|4144.43|4119.2|4119.2|0
1707408000000|2024-02-08 16:00:00|4123.66|4123.66|4110.73|4110.73|4126.61|4126.61|4109.58|4109.58|0
1707465600000|2024-02-09 08:00:00|4104|4104|4106.36|4106.36|4111.91|4111.91|4101.6|4101.6|0
1707469200000|2024-02-09 09:00:00|4106.65|4106.65|4107.64|4107.64|4110.24|4110.24|4103.64|4103.64|0
1707472800000|2024-02-09 10:00:00|4107.97|4107.97|4114.37|4114.37|4118.32|4118.32|4100.72|4100.72|0
1707476400000|2024-02-09 11:00:00|4113.34|4113.34|4105.92|4105.92|4113.34|4113.34|4100.23|4100.23|0
1707480000000|2024-02-09 12:00:00|4106.41|4106.41|4110.26|4110.26|4113.92|4113.92|4105.45|4105.45|0
1707483600000|2024-02-09 13:00:00|4109.93|4109.93|4100.37|4100.37|4110.25|4110.25|4100.29|4100.29|0
1707487200000|2024-02-09 14:00:00|4100.33|4100.33|4093.2|4093.2|4105.58|4105.58|4091.92|4091.92|0
1707490800000|2024-02-09 15:00:00|4093.49|4093.49|4096.34|4096.34|4096.34|4096.34|4084.12|4084.12|0
1707494400000|2024-02-09 16:00:00|4096.42|4096.42|4096.83|4096.83|4099.38|4099.38|4095.56|4095.56|0
1707724800000|2024-02-12 08:00:00|4089.77|4089.77|4093.39|4093.39|4097.88|4097.88|4087.78|4087.78|0
1707728400000|2024-02-12 09:00:00|4093.68|4093.68|4091.82|4091.82|4099.07|4099.07|4091.82|4091.82|0
1707732000000|2024-02-12 10:00:00|4092.15|4092.15|4088.55|4088.55|4092.15|4092.15|4080.47|4080.47|0
1707735600000|2024-02-12 11:00:00|4088.84|4088.84|4092.4|4092.4|4093.05|4093.05|4085.8|4085.8|0
1707739200000|2024-02-12 12:00:00|4092.69|4092.69|4089.56|4089.56|4098.03|4098.03|4088.96|4088.96|0
1707742800000|2024-02-12 13:00:00|4089.6|4089.6|4080.48|4080.48|4091.58|4091.58|4079.6|4079.6|0
1707746400000|2024-02-12 14:00:00|4080.58|4080.58|4095.1|4095.1|4095.68|4095.68|4079.27|4079.27|0
1707750000000|2024-02-12 15:00:00|4095.13|4095.13|4100.02|4100.02|4101.38|4101.38|4092.54|4092.54|0
1707753600000|2024-02-12 16:00:00|4100.06|4100.06|4095.81|4095.81|4100.26|4100.26|4095.73|4095.73|0
1707811200000|2024-02-13 08:00:00|4086.77|4086.77|4088.41|4088.41|4092.19|4092.19|4076.08|4076.08|0
1707814800000|2024-02-13 09:00:00|4087.83|4087.83|4089.11|4089.11|4090.59|4090.59|4081.59|4081.59|0
1707818400000|2024-02-13 10:00:00|4088.82|4088.82|4079.16|4079.16|4091.82|4091.82|4078.37|4078.37|0
1707822000000|2024-02-13 11:00:00|4079.32|4079.32|4079.62|4079.62|4086.3|4086.3|4078.95|4078.95|0
1707825600000|2024-02-13 12:00:00|4079.74|4079.74|4087.61|4087.61|4089.98|4089.98|4079.65|4079.65|0
1707829200000|2024-02-13 13:00:00|4087.53|4087.53|4083.48|4083.48|4093|4093|4078.32|4078.32|0
1707832800000|2024-02-13 14:00:00|4083.19|4083.19|4074.68|4074.68|4088.98|4088.98|4074.21|4074.21|0
1707836400000|2024-02-13 15:00:00|4074.84|4074.84|4064.09|4064.09|4080.21|4080.21|4061.93|4061.93|0
1707840000000|2024-02-13 16:00:00|4064.38|4064.38|4066.88|4066.88|4067.95|4067.95|4063.6|4063.6|0
1707897600000|2024-02-14 08:00:00|4084.08|4084.08|4082.35|4082.35|4089.1|4089.1|4080.79|4080.79|0
1707901200000|2024-02-14 09:00:00|4082.4|4082.4|4096.58|4096.58|4101.72|4101.72|4081.39|4081.39|0
1707904800000|2024-02-14 10:00:00|4096.42|4096.42|4086.81|4086.81|4096.42|4096.42|4086.81|4086.81|0
1707908400000|2024-02-14 11:00:00|4086.86|4086.86|4089.56|4089.56|4089.56|4089.56|4084.97|4084.97|0
1707912000000|2024-02-14 12:00:00|4089.77|4089.77|4091.78|4091.78|4092.45|4092.45|4087.42|4087.42|0
1707915600000|2024-02-14 13:00:00|4091.81|4091.81|4086.18|4086.18|4096.4|4096.4|4084.55|4084.55|0
1707919200000|2024-02-14 14:00:00|4085.6|4085.6|4077.54|4077.54|4086.7|4086.7|4075.3|4075.3|0
1707922800000|2024-02-14 15:00:00|4077.21|4077.21|4079.04|4079.04|4081.39|4081.39|4074.08|4074.08|0
1707926400000|2024-02-14 16:00:00|4079.33|4079.33|4069.48|4069.48|4079.33|4079.33|4068.49|4068.49|0
1707984000000|2024-02-15 08:00:00|4082.38|4082.38|4056.85|4056.85|4083.05|4083.05|4053.77|4053.77|0
1707987600000|2024-02-15 09:00:00|4056.94|4056.94|4064.14|4064.14|4064.81|4064.81|4049.35|4049.35|0
1707991200000|2024-02-15 10:00:00|4064.43|4064.43|4073.47|4073.47|4073.53|4073.53|4060.78|4060.78|0
1707994800000|2024-02-15 11:00:00|4073.79|4073.79|4075.74|4075.74|4077.61|4077.61|4071.01|4071.01|0
1707998400000|2024-02-15 12:00:00|4077.19|4077.19|4080.07|4080.07|4083.94|4083.94|4076.8|4076.8|0
1708002000000|2024-02-15 13:00:00|4079.78|4079.78|4082.03|4082.03|4085.84|4085.84|4076.7|4076.7|0
1708005600000|2024-02-15 14:00:00|4081.87|4081.87|4084.28|4084.28|4088.01|4088.01|4080.25|4080.25|0
1708009200000|2024-02-15 15:00:00|4084.57|4084.57|4081.35|4081.35|4087.99|4087.99|4078.39|4078.39|0
1708012800000|2024-02-15 16:00:00|4081.64|4081.64|4073.78|4073.78|4083.86|4083.86|4073.25|4073.25|0
1708070400000|2024-02-16 08:00:00|4080.42|4080.42|4082.58|4082.58|4086.41|4086.41|4074.33|4074.33|0
1708074000000|2024-02-16 09:00:00|4082.54|4082.54|4081.89|4081.89|4084.07|4084.07|4074.48|4074.48|0
1708077600000|2024-02-16 10:00:00|4081.85|4081.85|4091.52|4091.52|4097.2|4097.2|4080.06|4080.06|0
1708081200000|2024-02-16 11:00:00|4091.63|4091.63|4102.33|4102.33|4107.38|4107.38|4091.63|4091.63|0
1708084800000|2024-02-16 12:00:00|4102.03|4102.03|4112.91|4112.91|4115.85|4115.85|4102.03|4102.03|0
1708088400000|2024-02-16 13:00:00|4113.49|4113.49|4109.82|4109.82|4117.16|4117.16|4108.23|4108.23|0
1708092000000|2024-02-16 14:00:00|4109.53|4109.53|4109.83|4109.83|4119.41|4119.41|4104.3|4104.3|0
1708095600000|2024-02-16 15:00:00|4109.79|4109.79|4119.18|4119.18|4125.22|4125.22|4109.79|4109.79|0
1708099200000|2024-02-16 16:00:00|4119.47|4119.47|4114.51|4114.51|4121.04|4121.04|4111.82|4111.82|0
1708329600000|2024-02-19 08:00:00|4116.27|4116.27|4113.56|4113.56|4117.28|4117.28|4107.72|4107.72|0
1708333200000|2024-02-19 09:00:00|4113.39|4113.39|4120.76|4120.76|4121.39|4121.39|4108.21|4108.21|0
1708336800000|2024-02-19 10:00:00|4121.05|4121.05|4121.02|4121.02|4121.93|4121.93|4115.55|4115.55|0
1708340400000|2024-02-19 11:00:00|4120.85|4120.85|4124.17|4124.17|4124.53|4124.53|4118.7|4118.7|0
1708344000000|2024-02-19 12:00:00|4124.33|4124.33|4119.83|4119.83|4128.88|4128.88|4119.67|4119.67|0
1708347600000|2024-02-19 13:00:00|4120.71|4120.71|4131.05|4131.05|4131.05|4131.05|4120.02|4120.02|0
1708351200000|2024-02-19 14:00:00|4131.02|4131.02|4128.97|4128.97|4132.32|4132.32|4125.74|4125.74|0
1708354800000|2024-02-19 15:00:00|4129.3|4129.3|4134.18|4134.18|4137.26|4137.26|4127.88|4127.88|0
1708358400000|2024-02-19 16:00:00|4134.47|4134.47|4129.84|4129.84|4135.03|4135.03|4129.84|4129.84|0
1708416000000|2024-02-20 08:00:00|4136.19|4136.19|4135.04|4135.04|4137.98|4137.98|4126.17|4126.17|0
1708419600000|2024-02-20 09:00:00|4135.37|4135.37|4140.38|4140.38|4141.13|4141.13|4135.31|4135.31|0
1708423200000|2024-02-20 10:00:00|4140.96|4140.96|4143.18|4143.18|4145.19|4145.19|4137.46|4137.46|0
1708426800000|2024-02-20 11:00:00|4143.14|4143.14|4147.72|4147.72|4147.77|4147.77|4139.32|4139.32|0
1708430400000|2024-02-20 12:00:00|4147.42|4147.42|4155.55|4155.55|4157.11|4157.11|4143.67|4143.67|0
1708434000000|2024-02-20 13:00:00|4155.53|4155.53|4143.5|4143.5|4157.34|4157.34|4143.21|4143.21|0
1708437600000|2024-02-20 14:00:00|4143.79|4143.79|4154.16|4154.16|4154.23|4154.23|4136.65|4136.65|0
1708441200000|2024-02-20 15:00:00|4153.58|4153.58|4154.88|4154.88|4160.11|4160.11|4153.27|4153.27|0
1708444800000|2024-02-20 16:00:00|4154.83|4154.83|4150.75|4150.75|4156.82|4156.82|4149.59|4149.59|0
1708502400000|2024-02-21 08:00:00|4161.91|4161.91|4159.87|4159.87|4165.66|4165.66|4155.59|4155.59|0
1708506000000|2024-02-21 09:00:00|4159.97|4159.97|4141.91|4141.91|4160.3|4160.3|4141.55|4141.55|0
1708509600000|2024-02-21 10:00:00|4141.97|4141.97|4141.8|4141.8|4144.2|4144.2|4138.83|4138.83|0
1708513200000|2024-02-21 11:00:00|4141.82|4141.82|4145.76|4145.76|4149.44|4149.44|4141.82|4141.82|0
1708516800000|2024-02-21 12:00:00|4144.63|4144.63|4147.46|4147.46|4151.01|4151.01|4144.63|4144.63|0
1708520400000|2024-02-21 13:00:00|4147.13|4147.13|4137.63|4137.63|4147.13|4147.13|4136|4136|0
1708524000000|2024-02-21 14:00:00|4137.92|4137.92|4154.84|4154.84|4156.41|4156.41|4135.2|4135.2|0
1708527600000|2024-02-21 15:00:00|4155.13|4155.13|4150.21|4150.21|4156.47|4156.47|4147.56|4147.56|0
1708531200000|2024-02-21 16:00:00|4150.26|4150.26|4147.75|4147.75|4153.33|4153.33|4146.98|4146.98|0
1708588800000|2024-02-22 08:00:00|4114.32|4114.32|4121.99|4121.99|4128.54|4128.54|4108.81|4108.81|0
1708592400000|2024-02-22 09:00:00|4121.7|4121.7|4107.95|4107.95|4121.7|4121.7|4107.89|4107.89|0
1708596000000|2024-02-22 10:00:00|4107.79|4107.79|4104.3|4104.3|4109.66|4109.66|4095.11|4095.11|0
1708599600000|2024-02-22 11:00:00|4104.5|4104.5|4107.96|4107.96|4114.14|4114.14|4104.46|4104.46|0
1708603200000|2024-02-22 12:00:00|4107.81|4107.81|4096.96|4096.96|4108.4|4108.4|4095.69|4095.69|0
1708606800000|2024-02-22 13:00:00|4096.87|4096.87|4106.57|4106.57|4108.27|4108.27|4095.68|4095.68|0
1708610400000|2024-02-22 14:00:00|4106.41|4106.41|4100.91|4100.91|4110.66|4110.66|4093.72|4093.72|0
1708614000000|2024-02-22 15:00:00|4101.53|4101.53|4100.41|4100.41|4103.05|4103.05|4088.76|4088.76|0
1708617600000|2024-02-22 16:00:00|4100.07|4100.07|4103.01|4103.01|4103.13|4103.13|4096.27|4096.27|0
1708675200000|2024-02-23 08:00:00|4110.53|4110.53|4106.38|4106.38|4112.06|4112.06|4101.79|4101.79|0
1708678800000|2024-02-23 09:00:00|4106.41|4106.41|4114.7|4114.7|4115.69|4115.69|4101.56|4101.56|0
1708682400000|2024-02-23 10:00:00|4114.61|4114.61|4104.49|4104.49|4118.54|4118.54|4104.46|4104.46|0
1708686000000|2024-02-23 11:00:00|4104.78|4104.78|4109.15|4109.15|4113.53|4113.53|4104.78|4104.78|0
1708689600000|2024-02-23 12:00:00|4108.86|4108.86|4107.89|4107.89|4110.02|4110.02|4104.25|4104.25|0
1708693200000|2024-02-23 13:00:00|4108.18|4108.18|4097.18|4097.18|4110.26|4110.26|4097.13|4097.13|0
1708696800000|2024-02-23 14:00:00|4096.88|4096.88|4110.33|4110.33|4110.62|4110.62|4092.7|4092.7|0
1708700400000|2024-02-23 15:00:00|4110.29|4110.29|4112.76|4112.76|4116.85|4116.85|4109.72|4109.72|0
1708704000000|2024-02-23 16:00:00|4113.05|4113.05|4112.46|4112.46|4113.49|4113.49|4108.21|4108.21|0
1708934400000|2024-02-26 08:00:00|4110.78|4110.78|4098.97|4098.97|4112.77|4112.77|4098.97|4098.97|0
1708938000000|2024-02-26 09:00:00|4099|4099|4093.81|4093.81|4103.62|4103.62|4091.64|4091.64|0
1708941600000|2024-02-26 10:00:00|4093.84|4093.84|4104.12|4104.12|4105.04|4105.04|4091.89|4091.89|0
1708945200000|2024-02-26 11:00:00|4104.17|4104.17|4100.7|4100.7|4105.18|4105.18|4095.19|4095.19|0
1708948800000|2024-02-26 12:00:00|4101.29|4101.29|4105.78|4105.78|4108.05|4108.05|4101.24|4101.24|0
1708952400000|2024-02-26 13:00:00|4105.73|4105.73|4111.49|4111.49|4112.84|4112.84|4101.89|4101.89|0
1708956000000|2024-02-26 14:00:00|4111.2|4111.2|4108.45|4108.45|4115.34|4115.34|4104.22|4104.22|0
1708959600000|2024-02-26 15:00:00|4108.16|4108.16|4102.03|4102.03|4108.47|4108.47|4097.81|4097.81|0
1708963200000|2024-02-26 16:00:00|4102.04|4102.04|4104.11|4104.11|4107.07|4107.07|4100.56|4100.56|0
1709020800000|2024-02-27 08:00:00|4075.75|4075.75|4061.28|4061.28|4080.01|4080.01|4060.5|4060.5|0
1709024400000|2024-02-27 09:00:00|4061.26|4061.26|4061.77|4061.77|4071.59|4071.59|4061.26|4061.26|0
1709028000000|2024-02-27 10:00:00|4061.81|4061.81|4059.4|4059.4|4065.03|4065.03|4056.92|4056.92|0
1709031600000|2024-02-27 11:00:00|4059.69|4059.69|4058.22|4058.22|4063.85|4063.85|4053.59|4053.59|0
1709035200000|2024-02-27 12:00:00|4058.06|4058.06|4060.93|4060.93|4064.89|4064.89|4055.34|4055.34|0
1709038800000|2024-02-27 13:00:00|4060.05|4060.05|4049.91|4049.91|4061.27|4061.27|4047.83|4047.83|0
1709042400000|2024-02-27 14:00:00|4049.61|4049.61|4039.77|4039.77|4049.61|4049.61|4036.23|4036.23|0
1709046000000|2024-02-27 15:00:00|4040.06|4040.06|4057.22|4057.22|4059.64|4059.64|4038.29|4038.29|0
1709049600000|2024-02-27 16:00:00|4057.28|4057.28|4057.65|4057.65|4058.39|4058.39|4054.73|4054.73|0
1709107200000|2024-02-28 08:00:00|3959.71|3959.71|3945.2|3945.2|3960.68|3960.68|3936.59|3936.59|0
1709110800000|2024-02-28 09:00:00|3944.91|3944.91|3941.93|3941.93|3971.59|3971.59|3941.38|3941.38|0
1709114400000|2024-02-28 10:00:00|3942.26|3942.26|3918.58|3918.58|3943.3|3943.3|3911.12|3911.12|0
1709118000000|2024-02-28 11:00:00|3918.24|3918.24|3914.5|3914.5|3923.79|3923.79|3907.31|3907.31|0
1709121600000|2024-02-28 12:00:00|3913.62|3913.62|3885.63|3885.63|3914.72|3914.72|3884.79|3884.79|0
1709125200000|2024-02-28 13:00:00|3885.97|3885.97|3888.85|3888.85|3892.26|3892.26|3879.34|3879.34|0
1709128800000|2024-02-28 14:00:00|3888.94|3888.94|3899.27|3899.27|3902.87|3902.87|3887.83|3887.83|0
1709132400000|2024-02-28 15:00:00|3899.26|3899.26|3923.35|3923.35|3931.08|3931.08|3898.97|3898.97|0
1709136000000|2024-02-28 16:00:00|3923.02|3923.02|3907.33|3907.33|3923.91|3923.91|3902.58|3902.58|0
1709193600000|2024-02-29 08:00:00|3911.57|3911.57|3908.2|3908.2|3915.37|3915.37|3901.35|3901.35|0
1709197200000|2024-02-29 09:00:00|3908.54|3908.54|3899.09|3899.09|3908.54|3908.54|3898.41|3898.41|0
1709200800000|2024-02-29 10:00:00|3898.76|3898.76|3900.67|3900.67|3901.98|3901.98|3890.71|3890.71|0
1709204400000|2024-02-29 11:00:00|3900.71|3900.71|3897.58|3897.58|3901.37|3901.37|3892.31|3892.31|0
1709208000000|2024-02-29 12:00:00|3897.63|3897.63|3883.58|3883.58|3898|3898|3881.55|3881.55|0
1709211600000|2024-02-29 13:00:00|3883.41|3883.41|3884.86|3884.86|3891.12|3891.12|3878.53|3878.53|0
1709215200000|2024-02-29 14:00:00|3884.78|3884.78|3893.38|3893.38|3895.02|3895.02|3882.88|3882.88|0
1709218800000|2024-02-29 15:00:00|3893.22|3893.22|3893.33|3893.33|3897.44|3897.44|3877.42|3877.42|0
1709222400000|2024-02-29 16:00:00|3893.67|3893.67|3896.24|3896.24|3896.71|3896.71|3892.17|3892.17|0
1709280000000|2024-03-01 08:00:00|3909.62|3909.62|3911.83|3911.83|3913.07|3913.07|3903.14|3903.14|0
1709283600000|2024-03-01 09:00:00|3911.25|3911.25|3920.11|3920.11|3921.28|3921.28|3909.62|3909.62|0
1709287200000|2024-03-01 10:00:00|3919.53|3919.53|3910.61|3910.61|3925.94|3925.94|3907.94|3907.94|0
1709290800000|2024-03-01 11:00:00|3911.27|3911.27|3916.06|3916.06|3917.4|3917.4|3911.27|3911.27|0
1709294400000|2024-03-01 12:00:00|3916.39|3916.39|3914.57|3914.57|3917.15|3917.15|3913.07|3913.07|0
1709298000000|2024-03-01 13:00:00|3914.28|3914.28|3914.19|3914.19|3919.53|3919.53|3911.94|3911.94|0
1709301600000|2024-03-01 14:00:00|3913.86|3913.86|3894.66|3894.66|3913.86|3913.86|3894.17|3894.17|0
1709305200000|2024-03-01 15:00:00|3894.81|3894.81|3909.83|3909.83|3911.19|3911.19|3891.95|3891.95|0
1709308800000|2024-03-01 16:00:00|3909.9|3909.9|3910.72|3910.72|3912.98|3912.98|3909.15|3909.15|0
1709539200000|2024-03-04 08:00:00|3902.25|3902.25|3894.83|3894.83|3903.97|3903.97|3894.13|3894.13|0
1709542800000|2024-03-04 09:00:00|3895.12|3895.12|3897.66|3897.66|3903.5|3903.5|3894.45|3894.45|0
1709546400000|2024-03-04 10:00:00|3897.79|3897.79|3894.98|3894.98|3898.71|3898.71|3892.69|3892.69|0
1709550000000|2024-03-04 11:00:00|3895.05|3895.05|3893.14|3893.14|3895.93|3895.93|3883.84|3883.84|0
1709553600000|2024-03-04 12:00:00|3893.47|3893.47|3888.62|3888.62|3893.86|3893.86|3883.7|3883.7|0
1709557200000|2024-03-04 13:00:00|3888.29|3888.29|3890.06|3890.06|3891.31|3891.31|3883.06|3883.06|0
1709560800000|2024-03-04 14:00:00|3889.95|3889.95|3886.69|3886.69|3892.58|3892.58|3882.95|3882.95|0
1709564400000|2024-03-04 15:00:00|3886.65|3886.65|3885.68|3885.68|3887.56|3887.56|3879.92|3879.92|0
1709568000000|2024-03-04 16:00:00|3885.59|3885.59|3887.07|3887.07|3888.88|3888.88|3882.87|3882.87|0
1709625600000|2024-03-05 08:00:00|3885.71|3885.71|3887.32|3887.32|3897.71|3897.71|3884.54|3884.54|0
1709629200000|2024-03-05 09:00:00|3887.61|3887.61|3891.06|3891.06|3896.16|3896.16|3887.07|3887.07|0
1709632800000|2024-03-05 10:00:00|3891.1|3891.1|3894.15|3894.15|3894.8|3894.8|3887.02|3887.02|0
1709636400000|2024-03-05 11:00:00|3894.07|3894.07|3897.71|3897.71|3901.79|3901.79|3894.07|3894.07|0
1709640000000|2024-03-05 12:00:00|3897.75|3897.75|3892.69|3892.69|3901.41|3901.41|3892.69|3892.69|0
1709643600000|2024-03-05 13:00:00|3892.35|3892.35|3894.68|3894.68|3897.9|3897.9|3892.02|3892.02|0
1709647200000|2024-03-05 14:00:00|3894.66|3894.66|3888.96|3888.96|3895.35|3895.35|3882.94|3882.94|0
1709650800000|2024-03-05 15:00:00|3888.38|3888.38|3891.83|3891.83|3896.78|3896.78|3887.15|3887.15|0
1709654400000|2024-03-05 16:00:00|3891.79|3891.79|3898.1|3898.1|3898.43|3898.43|3891.21|3891.21|0
1709712000000|2024-03-06 08:00:00|3901.14|3901.14|3901.39|3901.39|3906.43|3906.43|3897.27|3897.27|0
1709715600000|2024-03-06 09:00:00|3901.48|3901.48|3894.55|3894.55|3904.51|3904.51|3892.46|3892.46|0
1709719200000|2024-03-06 10:00:00|3894.26|3894.26|3889.79|3889.79|3898.81|3898.81|3889.21|3889.21|0
1709722800000|2024-03-06 11:00:00|3889.95|3889.95|3880.54|3880.54|3889.95|3889.95|3853.23|3853.23|0
1709726400000|2024-03-06 12:00:00|3880.7|3880.7|3869.82|3869.82|3880.7|3880.7|3864.88|3864.88|0
1709730000000|2024-03-06 13:00:00|3869.65|3869.65|3876.81|3876.81|3877.13|3877.13|3867.74|3867.74|0
1709733600000|2024-03-06 14:00:00|3877.3|3877.3|3892.87|3892.87|3898.9|3898.9|3877.21|3877.21|0
1709737200000|2024-03-06 15:00:00|3892.54|3892.54|3876.15|3876.15|3896.65|3896.65|3875.1|3875.1|0
1709740800000|2024-03-06 16:00:00|3876.73|3876.73|3885.73|3885.73|3885.73|3885.73|3876|3876|0
1709798400000|2024-03-07 08:00:00|3865.42|3865.42|3871.84|3871.84|3878.83|3878.83|3862.98|3862.98|0
1709802000000|2024-03-07 09:00:00|3871.55|3871.55|3866.24|3866.24|3872.66|3872.66|3862.76|3862.76|0
1709805600000|2024-03-07 10:00:00|3866.32|3866.32|3868.24|3868.24|3871.12|3871.12|3865.09|3865.09|0
1709809200000|2024-03-07 11:00:00|3866.78|3866.78|3869.6|3869.6|3871.77|3871.77|3866.33|3866.33|0
1709812800000|2024-03-07 12:00:00|3869.77|3869.77|3874.5|3874.5|3879.32|3879.32|3869.39|3869.39|0
1709816400000|2024-03-07 13:00:00|3874.83|3874.83|3882.23|3882.23|3882.62|3882.62|3872.8|3872.8|0
1709820000000|2024-03-07 14:00:00|3882.19|3882.19|3885.12|3885.12|3885.12|3885.12|3876.92|3876.92|0
1709823600000|2024-03-07 15:00:00|3885.16|3885.16|3888.89|3888.89|3894.72|3894.72|3884.5|3884.5|0
1709827200000|2024-03-07 16:00:00|3888.86|3888.86|3892.5|3892.5|3892.5|3892.5|3887.81|3887.81|0
1709884800000|2024-03-08 08:00:00|3892.12|3892.12|3880.93|3880.93|3895.56|3895.56|3880.93|3880.93|0
1709888400000|2024-03-08 09:00:00|3880.64|3880.64|3888.66|3888.66|3890.14|3890.14|3877.51|3877.51|0
1709892000000|2024-03-08 10:00:00|3888.57|3888.57|3886.29|3886.29|3890.62|3890.62|3882.08|3882.08|0
1709895600000|2024-03-08 11:00:00|3886.87|3886.87|3889.93|3889.93|3893.81|3893.81|3886.26|3886.26|0
1709899200000|2024-03-08 12:00:00|3890.22|3890.22|3888|3888|3891.14|3891.14|3884.86|3884.86|0
1709902800000|2024-03-08 13:00:00|3888.3|3888.3|3894.47|3894.47|3901.45|3901.45|3887.71|3887.71|0
1709906400000|2024-03-08 14:00:00|3894.17|3894.17|3894.57|3894.57|3899.03|3899.03|3885.8|3885.8|0
1709910000000|2024-03-08 15:00:00|3894.86|3894.86|3900.86|3900.86|3903.56|3903.56|3890.44|3890.44|0
1709913600000|2024-03-08 16:00:00|3901.1|3901.1|3904.82|3904.82|3905.19|3905.19|3898.07|3898.07|0
1710144000000|2024-03-11 08:00:00|3908.72|3908.72|3916.27|3916.27|3923.43|3923.43|3908.19|3908.19|0
1710147600000|2024-03-11 09:00:00|3916.32|3916.32|3913.07|3913.07|3921.96|3921.96|3911|3911|0
1710151200000|2024-03-11 10:00:00|3913.12|3913.12|3908.96|3908.96|3914.7|3914.7|3905.51|3905.51|0
1710154800000|2024-03-11 11:00:00|3908.92|3908.92|3912.75|3912.75|3915.89|3915.89|3908.55|3908.55|0
1710158400000|2024-03-11 12:00:00|3912.46|3912.46|3913.44|3913.44|3914.12|3914.12|3908.05|3908.05|0
1710162000000|2024-03-11 13:00:00|3913.15|3913.15|3914.26|3914.26|3921.16|3921.16|3910.74|3910.74|0
1710165600000|2024-03-11 14:00:00|3913.97|3913.97|3910.69|3910.69|3916.81|3916.81|3906.06|3906.06|0
1710169200000|2024-03-11 15:00:00|3910.4|3910.4|3910.63|3910.63|3916.46|3916.46|3907.85|3907.85|0
1710172800000|2024-03-11 16:00:00|3910.67|3910.67|3917.15|3917.15|3917.19|3917.19|3910.67|3910.67|0
1710230400000|2024-03-12 08:00:00|3937|3937|3943.7|3943.7|3947.21|3947.21|3932.02|3932.02|0
1710234000000|2024-03-12 09:00:00|3943.87|3943.87|3932.29|3932.29|3945.34|3945.34|3932.23|3932.23|0
1710237600000|2024-03-12 10:00:00|3932.58|3932.58|3945.51|3945.51|3947.46|3947.46|3931.39|3931.39|0
1710241200000|2024-03-12 11:00:00|3945.17|3945.17|3945.24|3945.24|3950.44|3950.44|3942.1|3942.1|0
1710244800000|2024-03-12 12:00:00|3945.29|3945.29|3946.58|3946.58|3950.64|3950.64|3939.37|3939.37|0
1710248400000|2024-03-12 13:00:00|3946.67|3946.67|3948.41|3948.41|3948.93|3948.93|3940.26|3940.26|0
1710252000000|2024-03-12 14:00:00|3948.11|3948.11|3947.49|3947.49|3951.99|3951.99|3945.03|3945.03|0
1710255600000|2024-03-12 15:00:00|3947.2|3947.2|3945.67|3945.67|3949.41|3949.41|3943.43|3943.43|0
1710259200000|2024-03-12 16:00:00|3945.38|3945.38|3947.52|3947.52|3948.44|3948.44|3943.03|3943.03|0
1710316800000|2024-03-13 08:00:00|3952.56|3952.56|3945.68|3945.68|3952.56|3952.56|3942.29|3942.29|0
1710320400000|2024-03-13 09:00:00|3945.64|3945.64|3951.72|3951.72|3952.17|3952.17|3943.76|3943.76|0
1710324000000|2024-03-13 10:00:00|3951.39|3951.39|3954.78|3954.78|3955.23|3955.23|3949.34|3949.34|0
1710327600000|2024-03-13 11:00:00|3955.07|3955.07|3948.98|3948.98|3956.89|3956.89|3948.56|3948.56|0
1710331200000|2024-03-13 12:00:00|3948.94|3948.94|3951.06|3951.06|3951.06|3951.06|3943.16|3943.16|0
1710334800000|2024-03-13 13:00:00|3950.77|3950.77|3958.64|3958.64|3963.34|3963.34|3950.77|3950.77|0
1710338400000|2024-03-13 14:00:00|3958.97|3958.97|3953.83|3953.83|3960.37|3960.37|3952.12|3952.12|0
1710342000000|2024-03-13 15:00:00|3953.78|3953.78|3962.81|3962.81|3965.89|3965.89|3951.74|3951.74|0
1710345600000|2024-03-13 16:00:00|3962.15|3962.15|3964.12|3964.12|3966.98|3966.98|3962.01|3962.01|0
1710403200000|2024-03-14 08:00:00|3973.1|3973.1|3971.97|3971.97|3978.32|3978.32|3970.64|3970.64|0
1710406800000|2024-03-14 09:00:00|3971.68|3971.68|3967.17|3967.17|3972.16|3972.16|3964.86|3964.86|0
1710410400000|2024-03-14 10:00:00|3967.16|3967.16|3967.67|3967.67|3970.31|3970.31|3963.01|3963.01|0
1710414000000|2024-03-14 11:00:00|3968.54|3968.54|3964.03|3964.03|3969.25|3969.25|3963.4|3963.4|0
1710417600000|2024-03-14 12:00:00|3964.02|3964.02|3966.87|3966.87|3968.01|3968.01|3962.13|3962.13|0
1710421200000|2024-03-14 13:00:00|3967.21|3967.21|3951.47|3951.47|3968.22|3968.22|3947.21|3947.21|0
1710424800000|2024-03-14 14:00:00|3951.42|3951.42|3938.06|3938.06|3954.36|3954.36|3937.84|3937.84|0
1710428400000|2024-03-14 15:00:00|3937.77|3937.77|3938.55|3938.55|3943.4|3943.4|3937.3|3937.3|0
1710432000000|2024-03-14 16:00:00|3938.6|3938.6|3950.86|3950.86|3950.86|3950.86|3938.11|3938.11|0
1710489600000|2024-03-15 08:00:00|3918.23|3918.23|3916.03|3916.03|3924.21|3924.21|3913.05|3913.05|0
1710493200000|2024-03-15 09:00:00|3915.7|3915.7|3913.99|3913.99|3930.01|3930.01|3913.99|3913.99|0
1710496800000|2024-03-15 10:00:00|3914.33|3914.33|3899.56|3899.56|3917.74|3917.74|3898.69|3898.69|0
1710500400000|2024-03-15 11:00:00|3900.17|3900.17|3881.67|3881.67|3900.92|3900.92|3878.23|3878.23|0
1710504000000|2024-03-15 12:00:00|3881.96|3881.96|3867.86|3867.86|3884.07|3884.07|3846.63|3846.63|0
1710507600000|2024-03-15 13:00:00|3867.9|3867.9|3821.38|3821.38|3869.98|3869.98|3820.38|3820.38|0
1710511200000|2024-03-15 14:00:00|3820.55|3820.55|3760.95|3760.95|3832.7|3832.7|3760.95|3760.95|0
1710514800000|2024-03-15 15:00:00|3763.61|3763.61|3782.92|3782.92|3795.62|3795.62|3757.66|3757.66|0
1710518400000|2024-03-15 16:00:00|3782.59|3782.59|3803.57|3803.57|3805.51|3805.51|3782.25|3782.25|0
1710748800000|2024-03-18 08:00:00|3840.46|3840.46|3822.04|3822.04|3850.7|3850.7|3820.01|3820.01|0
1710752400000|2024-03-18 09:00:00|3822.71|3822.71|3818.83|3818.83|3829.23|3829.23|3815.94|3815.94|0
1710756000000|2024-03-18 10:00:00|3818.99|3818.99|3806.83|3806.83|3822|3822|3803.61|3803.61|0
1710759600000|2024-03-18 11:00:00|3806.16|3806.16|3820.02|3820.02|3824.09|3824.09|3799|3799|0
1710763200000|2024-03-18 12:00:00|3819.85|3819.85|3814.26|3814.26|3821.62|3821.62|3810.66|3810.66|0
1710766800000|2024-03-18 13:00:00|3814.3|3814.3|3805.75|3805.75|3817.26|3817.26|3803.06|3803.06|0
1710770400000|2024-03-18 14:00:00|3805.58|3805.58|3802.09|3802.09|3809.53|3809.53|3787.5|3787.5|0
1710774000000|2024-03-18 15:00:00|3802.13|3802.13|3795.75|3795.75|3805.14|3805.14|3795.14|3795.14|0
1710777600000|2024-03-18 16:00:00|3796.04|3796.04|3799.24|3799.24|3799.58|3799.58|3791.67|3791.67|0
1710835200000|2024-03-19 08:00:00|3887.86|3887.86|3846.23|3846.23|3897.59|3897.59|3844.85|3844.85|0
1710838800000|2024-03-19 09:00:00|3845.73|3845.73|3856.29|3856.29|3858.49|3858.49|3836.52|3836.52|0
1710842400000|2024-03-19 10:00:00|3857.16|3857.16|3828|3828|3857.33|3857.33|3824.41|3824.41|0
1710846000000|2024-03-19 11:00:00|3827.88|3827.88|3841.27|3841.27|3843.53|3843.53|3827.13|3827.13|0
1710849600000|2024-03-19 12:00:00|3841.61|3841.61|3828.32|3828.32|3841.61|3841.61|3826.65|3826.65|0
1710853200000|2024-03-19 13:00:00|3828.03|3828.03|3831.31|3831.31|3837.92|3837.92|3826.81|3826.81|0
1710856800000|2024-03-19 14:00:00|3830.98|3830.98|3828.57|3828.57|3837.8|3837.8|3824.82|3824.82|0
1710860400000|2024-03-19 15:00:00|3828.28|3828.28|3833.78|3833.78|3839|3839|3825.4|3825.4|0
1710864000000|2024-03-19 16:00:00|3833.49|3833.49|3834.79|3834.79|3835.11|3835.11|3827.64|3827.64|0
1710921600000|2024-03-20 08:00:00|3813.03|3813.03|3802.79|3802.79|3819.32|3819.32|3802|3802|0
1710925200000|2024-03-20 09:00:00|3802.21|3802.21|3791.33|3791.33|3805.95|3805.95|3789.87|3789.87|0
1710928800000|2024-03-20 10:00:00|3791.5|3791.5|3790.43|3790.43|3797.46|3797.46|3780.22|3780.22|0
1710932400000|2024-03-20 11:00:00|3790.72|3790.72|3791.78|3791.78|3798.5|3798.5|3788.59|3788.59|0
1710936000000|2024-03-20 12:00:00|3791.44|3791.44|3790.55|3790.55|3794.57|3794.57|3786.89|3786.89|0
1710939600000|2024-03-20 13:00:00|3790.84|3790.84|3795.65|3795.65|3800.46|3800.46|3790.76|3790.76|0
1710943200000|2024-03-20 14:00:00|3795.81|3795.81|3788.82|3788.82|3799.95|3799.95|3788.07|3788.07|0
1710946800000|2024-03-20 15:00:00|3788.53|3788.53|3785.09|3785.09|3791.07|3791.07|3782.63|3782.63|0
1710950400000|2024-03-20 16:00:00|3784.8|3784.8|3792.25|3792.25|3793.09|3793.09|3784.47|3784.47|0
1711008000000|2024-03-21 08:00:00|3806.72|3806.72|3802.75|3802.75|3815.6|3815.6|3795.19|3795.19|0
1711011600000|2024-03-21 09:00:00|3802.46|3802.46|3785.09|3785.09|3805.97|3805.97|3783.38|3783.38|0
1711015200000|2024-03-21 10:00:00|3784.76|3784.76|3783.72|3783.72|3787.28|3787.28|3780.01|3780.01|0
1711018800000|2024-03-21 11:00:00|3783.39|3783.39|3789.08|3789.08|3790.35|3790.35|3780.34|3780.34|0
1711022400000|2024-03-21 12:00:00|3789.37|3789.37|3802.51|3802.51|3804.43|3804.43|3788.58|3788.58|0
1711026000000|2024-03-21 13:00:00|3802.67|3802.67|3809.95|3809.95|3815.3|3815.3|3800.6|3800.6|0
1711029600000|2024-03-21 14:00:00|3810.12|3810.12|3815.16|3815.16|3816.64|3816.64|3805.95|3805.95|0
1711033200000|2024-03-21 15:00:00|3814.87|3814.87|3825.12|3825.12|3827.86|3827.86|3814.58|3814.58|0
1711036800000|2024-03-21 16:00:00|3825.08|3825.08|3823.96|3823.96|3827.43|3827.43|3819.79|3819.79|0
1711094400000|2024-03-22 08:00:00|3851.68|3851.68|3872.46|3872.46|3879.29|3879.29|3846.24|3846.24|0
1711098000000|2024-03-22 09:00:00|3872.38|3872.38|3881.43|3881.43|3881.43|3881.43|3869.2|3869.2|0
1711101600000|2024-03-22 10:00:00|3881.52|3881.52|3881.63|3881.63|3893.84|3893.84|3878.27|3878.27|0
1711105200000|2024-03-22 11:00:00|3881.75|3881.75|3870.15|3870.15|3883.08|3883.08|3870.15|3870.15|0
1711108800000|2024-03-22 12:00:00|3870.44|3870.44|3881.42|3881.42|3882.04|3882.04|3869.52|3869.52|0
1711112400000|2024-03-22 13:00:00|3880.92|3880.92|3878.29|3878.29|3884.3|3884.3|3877.31|3877.31|0
1711116000000|2024-03-22 14:00:00|3878.46|3878.46|3884.69|3884.69|3891.15|3891.15|3877.92|3877.92|0
1711119600000|2024-03-22 15:00:00|3884.36|3884.36|3885.75|3885.75|3894.39|3894.39|3883.76|3883.76|0
1711123200000|2024-03-22 16:00:00|3886.04|3886.04|3884.83|3884.83|3886.2|3886.2|3881.37|3881.37|0
1711353600000|2024-03-25 08:00:00|3879.04|3879.04|3859.98|3859.98|3879.37|3879.37|3859.98|3859.98|0
1711357200000|2024-03-25 09:00:00|3859.81|3859.81|3860.16|3860.16|3865.28|3865.28|3854.61|3854.61|0
1711360800000|2024-03-25 10:00:00|3858.96|3858.96|3869.63|3869.63|3870.13|3870.13|3855|3855|0
1711364400000|2024-03-25 11:00:00|3870.5|3870.5|3857.23|3857.23|3870.5|3870.5|3853.89|3853.89|0
1711368000000|2024-03-25 12:00:00|3857.33|3857.33|3855.72|3855.72|3863.14|3863.14|3854.1|3854.1|0
1711371600000|2024-03-25 13:00:00|3856.01|3856.01|3851.42|3851.42|3859.15|3859.15|3847.69|3847.69|0
1711375200000|2024-03-25 14:00:00|3851.38|3851.38|3857.2|3857.2|3860.82|3860.82|3851.09|3851.09|0
1711378800000|2024-03-25 15:00:00|3857.24|3857.24|3849.3|3849.3|3858.47|3858.47|3848.13|3848.13|0
1711382400000|2024-03-25 16:00:00|3849.59|3849.59|3850.59|3850.59|3854.12|3854.12|3848.59|3848.59|0
1711440000000|2024-03-26 08:00:00|3832.81|3832.81|3835.59|3835.59|3839.91|3839.91|3832.1|3832.1|0
1711443600000|2024-03-26 09:00:00|3835.55|3835.55|3845.15|3845.15|3845.15|3845.15|3834.64|3834.64|0
1711447200000|2024-03-26 10:00:00|3845.44|3845.44|3853.76|3853.76|3853.91|3853.91|3843|3843|0
1711450800000|2024-03-26 11:00:00|3853.63|3853.63|3863.95|3863.95|3864.17|3864.17|3851.38|3851.38|0
1711454400000|2024-03-26 12:00:00|3863.78|3863.78|3879.7|3879.7|3880.14|3880.14|3863.49|3863.49|0
1711458000000|2024-03-26 13:00:00|3879.61|3879.61|3880.27|3880.27|3886.2|3886.2|3872.64|3872.64|0
1711461600000|2024-03-26 14:00:00|3880.43|3880.43|3876.79|3876.79|3884.02|3884.02|3875.79|3875.79|0
1711465200000|2024-03-26 15:00:00|3876.67|3876.67|3873.03|3873.03|3877.61|3877.61|3867.37|3867.37|0
1711468800000|2024-03-26 16:00:00|3873.17|3873.17|3877.59|3877.59|3879.15|3879.15|3873.01|3873.01|0
1711526400000|2024-03-27 08:00:00|3875.88|3875.88|3873.27|3873.27|3878.44|3878.44|3870.64|3870.64|0
1711530000000|2024-03-27 09:00:00|3872.4|3872.4|3878.76|3878.76|3879.95|3879.95|3869.46|3869.46|0
1711533600000|2024-03-27 10:00:00|3878.81|3878.81|3869.95|3869.95|3880.62|3880.62|3869.2|3869.2|0
1711537200000|2024-03-27 11:00:00|3869.79|3869.79|3873.58|3873.58|3878.46|3878.46|3869.43|3869.43|0
1711540800000|2024-03-27 12:00:00|3873.41|3873.41|3866.57|3866.57|3876.61|3876.61|3863.28|3863.28|0
1711544400000|2024-03-27 13:00:00|3866.86|3866.86|3879.49|3879.49|3880.23|3880.23|3866.83|3866.83|0
1711548000000|2024-03-27 14:00:00|3879.2|3879.2|3891.29|3891.29|3892.78|3892.78|3879.17|3879.17|0
1711551600000|2024-03-27 15:00:00|3890.76|3890.76|3902.14|3902.14|3907.46|3907.46|3890.5|3890.5|0
1711555200000|2024-03-27 16:00:00|3901.85|3901.85|3902.77|3902.77|3905.97|3905.97|3900.71|3900.71|0
1711612800000|2024-03-28 08:00:00|3909.61|3909.61|3915.12|3915.12|3917.28|3917.28|3907.52|3907.52|0
1711616400000|2024-03-28 09:00:00|3914.83|3914.83|3919.82|3919.82|3923.59|3923.59|3912.51|3912.51|0
1711620000000|2024-03-28 10:00:00|3920.4|3920.4|3912.02|3912.02|3920.4|3920.4|3912.02|3912.02|0
1711623600000|2024-03-28 11:00:00|3912.18|3912.18|3908.54|3908.54|3912.81|3912.81|3908.49|3908.49|0
1711627200000|2024-03-28 12:00:00|3908.57|3908.57|3910.52|3910.52|3915.73|3915.73|3898.6|3898.6|0
1711630800000|2024-03-28 13:00:00|3910.35|3910.35|3914.8|3914.8|3919.41|3919.41|3908.53|3908.53|0
1711634400000|2024-03-28 14:00:00|3914.9|3914.9|3921.26|3921.26|3922.13|3922.13|3913.48|3913.48|0
1711638000000|2024-03-28 15:00:00|3921.55|3921.55|3917.81|3917.81|3923.13|3923.13|3916.85|3916.85|0
1711641600000|2024-03-28 16:00:00|3917.77|3917.77|3917.11|3917.11|3922.33|3922.33|3917.07|3917.07|0
1712041200000|2024-04-02 07:00:00|3900.66|3900.66|3903.43|3903.43|3904.16|3904.16|3892.82|3892.82|0
1712044800000|2024-04-02 08:00:00|3904.01|3904.01|3885.43|3885.43|3908.13|3908.13|3882.3|3882.3|0
1712048400000|2024-04-02 09:00:00|3885.37|3885.37|3876.78|3876.78|3887.43|3887.43|3875.89|3875.89|0
1712052000000|2024-04-02 10:00:00|3876.61|3876.61|3876.09|3876.09|3879.79|3879.79|3873.27|3873.27|0
1712055600000|2024-04-02 11:00:00|3874.92|3874.92|3870.1|3870.1|3877.87|3877.87|3869.81|3869.81|0
1712059200000|2024-04-02 12:00:00|3869.94|3869.94|3864.53|3864.53|3873.29|3873.29|3864.53|3864.53|0
1712062800000|2024-04-02 13:00:00|3864.7|3864.7|3852.95|3852.95|3864.7|3864.7|3851.65|3851.65|0
1712066400000|2024-04-02 14:00:00|3853.53|3853.53|3841.67|3841.67|3855.23|3855.23|3841.39|3841.39|0
1712070000000|2024-04-02 15:00:00|3841.84|3841.84|3843.92|3843.92|3848.46|3848.46|3841.76|3841.76|0
1712127600000|2024-04-03 07:00:00|3826.97|3826.97|3821.21|3821.21|3829.95|3829.95|3819.5|3819.5|0
1712131200000|2024-04-03 08:00:00|3821.79|3821.79|3825.41|3825.41|3829.16|3829.16|3819.98|3819.98|0
1712134800000|2024-04-03 09:00:00|3825.45|3825.45|3825.95|3825.95|3828.61|3828.61|3821.9|3821.9|0
1712138400000|2024-04-03 10:00:00|3825.93|3825.93|3832.07|3832.07|3832.28|3832.28|3825.6|3825.6|0
1712142000000|2024-04-03 11:00:00|3832.57|3832.57|3831.1|3831.1|3835.07|3835.07|3826.57|3826.57|0
1712145600000|2024-04-03 12:00:00|3831.27|3831.27|3822.6|3822.6|3832.2|3832.2|3822.6|3822.6|0
1712149200000|2024-04-03 13:00:00|3822.55|3822.55|3808.94|3808.94|3829.26|3829.26|3807.71|3807.71|0
1712152800000|2024-04-03 14:00:00|3808.86|3808.86|3806.01|3806.01|3810.02|3810.02|3798.27|3798.27|0
1712156400000|2024-04-03 15:00:00|3805.84|3805.84|3805.25|3805.25|3810.25|3810.25|3804.07|3804.07|0
1712214000000|2024-04-04 07:00:00|3797.93|3797.93|3806.76|3806.76|3807.58|3807.58|3795.72|3795.72|0
1712217600000|2024-04-04 08:00:00|3806.61|3806.61|3809.22|3809.22|3815.76|3815.76|3806.04|3806.04|0
1712221200000|2024-04-04 09:00:00|3808.64|3808.64|3817.76|3817.76|3819.72|3819.72|3806.95|3806.95|0
1712224800000|2024-04-04 10:00:00|3817.84|3817.84|3816.6|3816.6|3818.51|3818.51|3813.98|3813.98|0
1712228400000|2024-04-04 11:00:00|3816.02|3816.02|3817.33|3817.33|3817.51|3817.51|3813.35|3813.35|0
1712232000000|2024-04-04 12:00:00|3817.42|3817.42|3808.65|3808.65|3819.42|3819.42|3808.65|3808.65|0
1712235600000|2024-04-04 13:00:00|3807.92|3807.92|3818.74|3818.74|3820.49|3820.49|3805.67|3805.67|0
1712239200000|2024-04-04 14:00:00|3818.77|3818.77|3808.79|3808.79|3818.77|3818.77|3806.78|3806.78|0
1712242800000|2024-04-04 15:00:00|3808.75|3808.75|3808.76|3808.76|3810.88|3810.88|3803.57|3803.57|0
1712300400000|2024-04-05 07:00:00|3779.68|3779.68|3782.71|3782.71|3785.14|3785.14|3777.13|3777.13|0
1712304000000|2024-04-05 08:00:00|3782.87|3782.87|3776.12|3776.12|3785.35|3785.35|3775.06|3775.06|0
1712307600000|2024-04-05 09:00:00|3775.54|3775.54|3778.77|3778.77|3782.96|3782.96|3774.37|3774.37|0
1712311200000|2024-04-05 10:00:00|3778.68|3778.68|3773.21|3773.21|3780.72|3780.72|3773.21|3773.21|0
1712314800000|2024-04-05 11:00:00|3773.79|3773.79|3770.67|3770.67|3774.6|3774.6|3768.1|3768.1|0
1712318400000|2024-04-05 12:00:00|3770.51|3770.51|3774.68|3774.68|3781.46|3781.46|3769.49|3769.49|0
1712322000000|2024-04-05 13:00:00|3774.85|3774.85|3772.08|3772.08|3782.77|3782.77|3770.69|3770.69|0
1712325600000|2024-04-05 14:00:00|3772.13|3772.13|3767.28|3767.28|3774.54|3774.54|3763.07|3763.07|0
1712329200000|2024-04-05 15:00:00|3767.86|3767.86|3767.72|3767.72|3769.71|3769.71|3763.98|3763.98|0
1712559600000|2024-04-08 07:00:00|3757.84|3757.84|3747.3|3747.3|3757.84|3757.84|3747.3|3747.3|0
1712563200000|2024-04-08 08:00:00|3746.63|3746.63|3741.98|3741.98|3747.06|3747.06|3740.03|3740.03|0
1712566800000|2024-04-08 09:00:00|3741.4|3741.4|3744.16|3744.16|3746.37|3746.37|3739.32|3739.32|0
1712570400000|2024-04-08 10:00:00|3744.21|3744.21|3744.64|3744.64|3746.94|3746.94|3740.58|3740.58|0
1712574000000|2024-04-08 11:00:00|3744.06|3744.06|3746.3|3746.3|3748.4|3748.4|3743.1|3743.1|0
1712577600000|2024-04-08 12:00:00|3746.38|3746.38|3748.66|3748.66|3751.15|3751.15|3745.46|3745.46|0
1712581200000|2024-04-08 13:00:00|3748.83|3748.83|3748.5|3748.5|3755.99|3755.99|3746.37|3746.37|0
1712584800000|2024-04-08 14:00:00|3747.92|3747.92|3749.87|3749.87|3750.45|3750.45|3741.11|3741.11|0
1712588400000|2024-04-08 15:00:00|3749.83|3749.83|3747.96|3747.96|3750.23|3750.23|3747.73|3747.73|0
1712646000000|2024-04-09 07:00:00|3714.43|3714.43|3722.97|3722.97|3729.59|3729.59|3713.85|3713.85|0
1712649600000|2024-04-09 08:00:00|3723.13|3723.13|3734.49|3734.49|3734.49|3734.49|3721.31|3721.31|0
1712653200000|2024-04-09 09:00:00|3734.45|3734.45|3748.1|3748.1|3750.27|3750.27|3734.38|3734.38|0
1712656800000|2024-04-09 10:00:00|3748.06|3748.06|3747.78|3747.78|3753.87|3753.87|3747.16|3747.16|0
1712660400000|2024-04-09 11:00:00|3747.2|3747.2|3747.97|3747.97|3750.96|3750.96|3744.26|3744.26|0
1712664000000|2024-04-09 12:00:00|3747.81|3747.81|3747.79|3747.79|3751.9|3751.9|3745.02|3745.02|0
1712667600000|2024-04-09 13:00:00|3747.21|3747.21|3736.79|3736.79|3748.15|3748.15|3733.7|3733.7|0
1712671200000|2024-04-09 14:00:00|3736.63|3736.63|3743.53|3743.53|3747.56|3747.56|3735.9|3735.9|0
1712674800000|2024-04-09 15:00:00|3743.48|3743.48|3740.78|3740.78|3744.12|3744.12|3740.22|3740.22|0
1712732400000|2024-04-10 07:00:00|3756.51|3756.51|3762.06|3762.06|3770.13|3770.13|3754.38|3754.38|0
1712736000000|2024-04-10 08:00:00|3762.4|3762.4|3756.81|3756.81|3763.88|3763.88|3754.44|3754.44|0
1712739600000|2024-04-10 09:00:00|3756.72|3756.72|3774.26|3774.26|3776.06|3776.06|3756.07|3756.07|0
1712743200000|2024-04-10 10:00:00|3774.59|3774.59|3784.87|3784.87|3786.14|3786.14|3774.35|3774.35|0
1712746800000|2024-04-10 11:00:00|3784.89|3784.89|3792.52|3792.52|3793.25|3793.25|3784.89|3784.89|0
1712750400000|2024-04-10 12:00:00|3792.47|3792.47|3786.42|3786.42|3797.65|3797.65|3782.69|3782.69|0
1712754000000|2024-04-10 13:00:00|3786.47|3786.47|3776.36|3776.36|3788.12|3788.12|3772.94|3772.94|0
1712757600000|2024-04-10 14:00:00|3776.35|3776.35|3772.98|3772.98|3785.28|3785.28|3772.14|3772.14|0
1712761200000|2024-04-10 15:00:00|3772.95|3772.95|3770.45|3770.45|3776|3776|3768.29|3768.29|0
1712818800000|2024-04-11 07:00:00|3744.98|3744.98|3738.95|3738.95|3747|3747|3735.35|3735.35|0
1712822400000|2024-04-11 08:00:00|3739.12|3739.12|3733.11|3733.11|3742.91|3742.91|3729.35|3729.35|0
1712826000000|2024-04-11 09:00:00|3733.44|3733.44|3730.48|3730.48|3739.45|3739.45|3730.32|3730.32|0
1712829600000|2024-04-11 10:00:00|3730.65|3730.65|3733.37|3733.37|3735.76|3735.76|3725.18|3725.18|0
1712833200000|2024-04-11 11:00:00|3733.2|3733.2|3732.19|3732.19|3737.44|3737.44|3729.56|3729.56|0
1712836800000|2024-04-11 12:00:00|3732.15|3732.15|3728.45|3728.45|3742.48|3742.48|3727.56|3727.56|0
1712840400000|2024-04-11 13:00:00|3728.77|3728.77|3728.76|3728.76|3737.19|3737.19|3722.22|3722.22|0
1712844000000|2024-04-11 14:00:00|3728.93|3728.93|3716.39|3716.39|3728.93|3728.93|3710.66|3710.66|0
1712847600000|2024-04-11 15:00:00|3716.23|3716.23|3721.54|3721.54|3725.53|3725.53|3716.14|3716.14|0
1712905200000|2024-04-12 07:00:00|3739.8|3739.8|3737.22|3737.22|3740.14|3740.14|3725.61|3725.61|0
1712908800000|2024-04-12 08:00:00|3737.59|3737.59|3733.81|3733.81|3740.8|3740.8|3730.24|3730.24|0
1712912400000|2024-04-12 09:00:00|3733.64|3733.64|3718.75|3718.75|3733.89|3733.89|3718.75|3718.75|0
1712916000000|2024-04-12 10:00:00|3719.33|3719.33|3718.63|3718.63|3722.33|3722.33|3714.03|3714.03|0
1712919600000|2024-04-12 11:00:00|3718.66|3718.66|3728.2|3728.2|3729.31|3729.31|3718.61|3718.61|0
1712923200000|2024-04-12 12:00:00|3728.78|3728.78|3714.29|3714.29|3729.25|3729.25|3713.77|3713.77|0
1712926800000|2024-04-12 13:00:00|3714.24|3714.24|3716.52|3716.52|3721.96|3721.96|3711.35|3711.35|0
1712930400000|2024-04-12 14:00:00|3715.77|3715.77|3715.98|3715.98|3721.73|3721.73|3709.49|3709.49|0
1712934000000|2024-04-12 15:00:00|3715.93|3715.93|3710.66|3710.66|3715.93|3715.93|3708.32|3708.32|0
1713164400000|2024-04-15 07:00:00|3692.6|3692.6|3699.4|3699.4|3701.65|3701.65|3689.86|3689.86|0
1713168000000|2024-04-15 08:00:00|3698.82|3698.82|3691.26|3691.26|3700.5|3700.5|3690.61|3690.61|0
1713171600000|2024-04-15 09:00:00|3691.24|3691.24|3689.02|3689.02|3693.67|3693.67|3685.75|3685.75|0
1713175200000|2024-04-15 10:00:00|3689.04|3689.04|3688.25|3688.25|3692.59|3692.59|3685.67|3685.67|0
1713178800000|2024-04-15 11:00:00|3689.01|3689.01|3699.38|3699.38|3699.54|3699.54|3687.42|3687.42|0
1713182400000|2024-04-15 12:00:00|3699.43|3699.43|3703.69|3703.69|3708.62|3708.62|3698.39|3698.39|0
1713186000000|2024-04-15 13:00:00|3704.03|3704.03|3701.61|3701.61|3706.2|3706.2|3699.61|3699.61|0
1713189600000|2024-04-15 14:00:00|3701.58|3701.58|3697.98|3697.98|3706.76|3706.76|3697.68|3697.68|0
1713193200000|2024-04-15 15:00:00|3697.82|3697.82|3696.01|3696.01|3699.61|3699.61|3693.76|3693.76|0
1713250800000|2024-04-16 07:00:00|3679.59|3679.59|3676.83|3676.83|3692.02|3692.02|3675.22|3675.22|0
1713254400000|2024-04-16 08:00:00|3676.92|3676.92|3671.74|3671.74|3680.27|3680.27|3669.18|3669.18|0
1713258000000|2024-04-16 09:00:00|3671.53|3671.53|3672.83|3672.83|3680.75|3680.75|3668.39|3668.39|0
1713261600000|2024-04-16 10:00:00|3672.99|3672.99|3671.55|3671.55|3676.97|3676.97|3668.98|3668.98|0
1713265200000|2024-04-16 11:00:00|3671.43|3671.43|3675.32|3675.32|3678.93|3678.93|3670.74|3670.74|0
1713268800000|2024-04-16 12:00:00|3675.14|3675.14|3672.67|3672.67|3680.17|3680.17|3672.09|3672.09|0
1713272400000|2024-04-16 13:00:00|3672.59|3672.59|3658.71|3658.71|3672.76|3672.76|3652.29|3652.29|0
1713276000000|2024-04-16 14:00:00|3658.18|3658.18|3658.66|3658.66|3663.88|3663.88|3654.29|3654.29|0
1713279600000|2024-04-16 15:00:00|3658.83|3658.83|3660.93|3660.93|3664.68|3664.68|3657.65|3657.65|0
1713337200000|2024-04-17 07:00:00|3643.91|3643.91|3660.28|3660.28|3661.15|3661.15|3641.88|3641.88|0
1713340800000|2024-04-17 08:00:00|3660.45|3660.45|3668.52|3668.52|3675.65|3675.65|3657.92|3657.92|0
1713344400000|2024-04-17 09:00:00|3668.38|3668.38|3665.73|3665.73|3668.38|3668.38|3662.06|3662.06|0
1713348000000|2024-04-17 10:00:00|3665.9|3665.9|3675.06|3675.06|3678.66|3678.66|3665.88|3665.88|0
1713351600000|2024-04-17 11:00:00|3674.9|3674.9|3675.46|3675.46|3685.89|3685.89|3674.64|3674.64|0
1713355200000|2024-04-17 12:00:00|3675.05|3675.05|3677.36|3677.36|3679.09|3679.09|3673.86|3673.86|0
1713358800000|2024-04-17 13:00:00|3677.22|3677.22|3675.95|3675.95|3685.64|3685.64|3674.75|3674.75|0
1713362400000|2024-04-17 14:00:00|3675.79|3675.79|3665.37|3665.37|3675.79|3675.79|3663.15|3663.15|0
1713366000000|2024-04-17 15:00:00|3664.79|3664.79|3664.91|3664.91|3665.29|3665.29|3660.41|3660.41|0
1713423600000|2024-04-18 07:00:00|3680.84|3680.84|3695.34|3695.34|3696.99|3696.99|3679.12|3679.12|0
1713427200000|2024-04-18 08:00:00|3695.17|3695.17|3688.01|3688.01|3699.04|3699.04|3686.84|3686.84|0
1713430800000|2024-04-18 09:00:00|3688.02|3688.02|3689.35|3689.35|3692.6|3692.6|3686.07|3686.07|0
1713434400000|2024-04-18 10:00:00|3688.6|3688.6|3683.14|3683.14|3689.18|3689.18|3681.01|3681.01|0
1713438000000|2024-04-18 11:00:00|3682.4|3682.4|3686.64|3686.64|3687.35|3687.35|3680.53|3680.53|0
1713441600000|2024-04-18 12:00:00|3686.47|3686.47|3681.69|3681.69|3686.64|3686.64|3677.78|3677.78|0
1713445200000|2024-04-18 13:00:00|3681.74|3681.74|3681.36|3681.36|3685|3685|3669.57|3669.57|0
1713448800000|2024-04-18 14:00:00|3681.42|3681.42|3681.8|3681.8|3685.57|3685.57|3678.88|3678.88|0
1713452400000|2024-04-18 15:00:00|3681.72|3681.72|3685.5|3685.5|3685.94|3685.94|3680.76|3680.76|0
1713510000000|2024-04-19 07:00:00|3688.17|3688.17|3674.81|3674.81|3692.54|3692.54|3669.34|3669.34|0
1713513600000|2024-04-19 08:00:00|3674.47|3674.47|3687.86|3687.86|3692.53|3692.53|3672.46|3672.46|0
1713517200000|2024-04-19 09:00:00|3687.53|3687.53|3690.81|3690.81|3695.35|3695.35|3682.54|3682.54|0
1713520800000|2024-04-19 10:00:00|3691.39|3691.39|3692.72|3692.72|3704.61|3704.61|3686.54|3686.54|0
1713524400000|2024-04-19 11:00:00|3692.68|3692.68|3688.85|3688.85|3695.52|3695.52|3686.22|3686.22|0
1713528000000|2024-04-19 12:00:00|3688.69|3688.69|3685.11|3685.11|3690.43|3690.43|3678.53|3678.53|0
1713531600000|2024-04-19 13:00:00|3685.64|3685.64|3675.56|3675.56|3687.65|3687.65|3673.26|3673.26|0
1713535200000|2024-04-19 14:00:00|3675.9|3675.9|3697.37|3697.37|3698.53|3698.53|3675.27|3675.27|0
1713538800000|2024-04-19 15:00:00|3697.95|3697.95|3705.87|3705.87|3708.53|3708.53|3696.58|3696.58|0
1713769200000|2024-04-22 07:00:00|3772.96|3772.96|3769.39|3769.39|3783.6|3783.6|3767.85|3767.85|0
1713772800000|2024-04-22 08:00:00|3769.22|3769.22|3769.94|3769.94|3772.98|3772.98|3763.6|3763.6|0
1713776400000|2024-04-22 09:00:00|3769.77|3769.77|3775.54|3775.54|3780.74|3780.74|3769.77|3769.77|0
1713780000000|2024-04-22 10:00:00|3775.71|3775.71|3777.68|3777.68|3778.14|3778.14|3773.78|3773.78|0
1713783600000|2024-04-22 11:00:00|3777.71|3777.71|3781.68|3781.68|3782.41|3782.41|3775.72|3775.72|0
1713787200000|2024-04-22 12:00:00|3781.52|3781.52|3788.43|3788.43|3789.08|3789.08|3778.84|3778.84|0
1713790800000|2024-04-22 13:00:00|3788.59|3788.59|3785.47|3785.47|3791.58|3791.58|3779.25|3779.25|0
1713794400000|2024-04-22 14:00:00|3785.3|3785.3|3788.53|3788.53|3790.49|3790.49|3782.12|3782.12|0
1713798000000|2024-04-22 15:00:00|3788.49|3788.49|3790.44|3790.44|3792.27|3792.27|3787.12|3787.12|0
1713855600000|2024-04-23 07:00:00|3821.59|3821.59|3809.43|3809.43|3822.51|3822.51|3808.7|3808.7|0
1713859200000|2024-04-23 08:00:00|3809.48|3809.48|3804.69|3804.69|3812.48|3812.48|3804.42|3804.42|0
1713862800000|2024-04-23 09:00:00|3805.28|3805.28|3797.06|3797.06|3808.51|3808.51|3795.71|3795.71|0
1713866400000|2024-04-23 10:00:00|3797.64|3797.64|3807.21|3807.21|3807.21|3807.21|3796.28|3796.28|0
1713870000000|2024-04-23 11:00:00|3806.63|3806.63|3784.47|3784.47|3806.67|3806.67|3784.47|3784.47|0
1713873600000|2024-04-23 12:00:00|3784.64|3784.64|3786.68|3786.68|3786.68|3786.68|3777.36|3777.36|0
1713877200000|2024-04-23 13:00:00|3786.51|3786.51|3798.57|3798.57|3799.73|3799.73|3782.67|3782.67|0
1713880800000|2024-04-23 14:00:00|3798.74|3798.74|3795.39|3795.39|3799.33|3799.33|3789.87|3789.87|0
1713884400000|2024-04-23 15:00:00|3794.81|3794.81|3789.82|3789.82|3795.14|3795.14|3789.14|3789.14|0
1713942000000|2024-04-24 07:00:00|3804.83|3804.83|3818.24|3818.24|3819.08|3819.08|3804.66|3804.66|0
1713945600000|2024-04-24 08:00:00|3817.92|3817.92|3823.52|3823.52|3830.54|3830.54|3817.2|3817.2|0
1713949200000|2024-04-24 09:00:00|3823.86|3823.86|3822.95|3822.95|3828.05|3828.05|3819.69|3819.69|0
1713952800000|2024-04-24 10:00:00|3823.79|3823.79|3820.44|3820.44|3829.28|3829.28|3808.84|3808.84|0
1713956400000|2024-04-24 11:00:00|3820.52|3820.52|3823.68|3823.68|3827.41|3827.41|3820.36|3820.36|0
1713960000000|2024-04-24 12:00:00|3823.84|3823.84|3813.09|3813.09|3828.21|3828.21|3813.09|3813.09|0
1713963600000|2024-04-24 13:00:00|3813|3813|3806|3806|3823.53|3823.53|3800.65|3800.65|0
1713967200000|2024-04-24 14:00:00|3806.16|3806.16|3802.65|3802.65|3807.13|3807.13|3794.8|3794.8|0
1713970800000|2024-04-24 15:00:00|3802.85|3802.85|3800.5|3800.5|3805.36|3805.36|3799.66|3799.66|0
1714028400000|2024-04-25 07:00:00|3889.4|3889.4|3887.39|3887.39|3896.26|3896.26|3879.15|3879.15|0
1714032000000|2024-04-25 08:00:00|3886.81|3886.81|3904.66|3904.66|3920.62|3920.62|3883|3883|0
1714035600000|2024-04-25 09:00:00|3906.4|3906.4|3919.81|3919.81|3923.98|3923.98|3905.83|3905.83|0
1714039200000|2024-04-25 10:00:00|3918.64|3918.64|3917.79|3917.79|3926.61|3926.61|3910.29|3910.29|0
1714042800000|2024-04-25 11:00:00|3918.54|3918.54|3923.7|3923.7|3927.74|3927.74|3912.82|3912.82|0
1714046400000|2024-04-25 12:00:00|3924.28|3924.28|3908.69|3908.69|3927.32|3927.32|3904.8|3904.8|0
1714050000000|2024-04-25 13:00:00|3908.65|3908.65|3896.29|3896.29|3910.56|3910.56|3883.5|3883.5|0
1714053600000|2024-04-25 14:00:00|3896.28|3896.28|3902.48|3902.48|3904.26|3904.26|3888.9|3888.9|0
1714057200000|2024-04-25 15:00:00|3902.44|3902.44|3908.79|3908.79|3911.32|3911.32|3901.82|3901.82|0
1714114800000|2024-04-26 07:00:00|3958.12|3958.12|3949.48|3949.48|3966.07|3966.07|3947.24|3947.24|0
1714118400000|2024-04-26 08:00:00|3949.53|3949.53|3932.71|3932.71|3949.53|3949.53|3932.71|3932.71|0
1714122000000|2024-04-26 09:00:00|3932.55|3932.55|3940.1|3940.1|3944.78|3944.78|3930.68|3930.68|0
1714125600000|2024-04-26 10:00:00|3938.94|3938.94|3935.09|3935.09|3938.94|3938.94|3926.76|3926.76|0
1714129200000|2024-04-26 11:00:00|3935.01|3935.01|3934.45|3934.45|3939.76|3939.76|3931.6|3931.6|0
1714132800000|2024-04-26 12:00:00|3934.49|3934.49|3935.8|3935.8|3946.65|3946.65|3928.43|3928.43|0
1714136400000|2024-04-26 13:00:00|3935.97|3935.97|3947.23|3947.23|3949.81|3949.81|3931.88|3931.88|0
1714140000000|2024-04-26 14:00:00|3947.81|3947.81|3955.9|3955.9|3957.52|3957.52|3947.01|3947.01|0
1714143600000|2024-04-26 15:00:00|3955.98|3955.98|3962.98|3962.98|3964.14|3964.14|3954.17|3954.17|0
1714374000000|2024-04-29 07:00:00|3963.36|3963.36|3969.98|3969.98|3980.04|3980.04|3961.87|3961.87|0
1714377600000|2024-04-29 08:00:00|3970.06|3970.06|3971.68|3971.68|3979.33|3979.33|3967.11|3967.11|0
1714381200000|2024-04-29 09:00:00|3971.1|3971.1|3974.43|3974.43|3982.53|3982.53|3970.93|3970.93|0
1714384800000|2024-04-29 10:00:00|3974.6|3974.6|3980.71|3980.71|3981.54|3981.54|3973.14|3973.14|0
1714388400000|2024-04-29 11:00:00|3980.67|3980.67|3979.06|3979.06|3983.5|3983.5|3974.46|3974.46|0
1714392000000|2024-04-29 12:00:00|3979.64|3979.64|3973.89|3973.89|3983.69|3983.69|3971.91|3971.91|0
1714395600000|2024-04-29 13:00:00|3974.06|3974.06|3967.42|3967.42|3976.2|3976.2|3966.52|3966.52|0
1714399200000|2024-04-29 14:00:00|3967.49|3967.49|3961.72|3961.72|3971.4|3971.4|3960.66|3960.66|0
1714402800000|2024-04-29 15:00:00|3961.55|3961.55|3956.69|3956.69|3961.85|3961.85|3955.93|3955.93|0
1714460400000|2024-04-30 07:00:00|3961.57|3961.57|3965.14|3965.14|3967.4|3967.4|3958.31|3958.31|0
1714464000000|2024-04-30 08:00:00|3964.81|3964.81|3976.69|3976.69|3977.86|3977.86|3963.97|3963.97|0
1714467600000|2024-04-30 09:00:00|3976.52|3976.52|3985.21|3985.21|3985.21|3985.21|3973.09|3973.09|0
1714471200000|2024-04-30 10:00:00|3985.54|3985.54|3990.69|3990.69|3995.18|3995.18|3983.23|3983.23|0
1714474800000|2024-04-30 11:00:00|3990.86|3990.86|3986.02|3986.02|3991.42|3991.42|3983.05|3983.05|0
1714478400000|2024-04-30 12:00:00|3985.91|3985.91|3989.05|3989.05|3990.24|3990.24|3982.15|3982.15|0
1714482000000|2024-04-30 13:00:00|3988.89|3988.89|3985.33|3985.33|3989.06|3989.06|3976.89|3976.89|0
1714485600000|2024-04-30 14:00:00|3985.29|3985.29|3979.63|3979.63|3989.86|3989.86|3979.62|3979.62|0
1714489200000|2024-04-30 15:00:00|3979.79|3979.79|3976.61|3976.61|3980.5|3980.5|3972.79|3972.79|0
1714546800000|2024-05-01 07:00:00|3987.87|3987.87|3999.26|3999.26|4001.71|4001.71|3987.87|3987.87|0
1714550400000|2024-05-01 08:00:00|4000.42|4000.42|3992.6|3992.6|4005.64|4005.64|3988.95|3988.95|0
1714554000000|2024-05-01 09:00:00|3992.76|3992.76|3993.31|3993.31|3993.88|3993.88|3984.7|3984.7|0
1714557600000|2024-05-01 10:00:00|3993.47|3993.47|3985.69|3985.69|3994.14|3994.14|3985.62|3985.62|0
1714561200000|2024-05-01 11:00:00|3983.58|3983.58|3985.63|3985.63|3990.05|3990.05|3983.41|3983.41|0
1714564800000|2024-05-01 12:00:00|3985.47|3985.47|3988.72|3988.72|3992.47|3992.47|3985.47|3985.47|0
1714568400000|2024-05-01 13:00:00|3988.55|3988.55|3982.05|3982.05|3996.98|3996.98|3979.46|3979.46|0
1714572000000|2024-05-01 14:00:00|3980.3|3980.3|3979.42|3979.42|3981.03|3981.03|3975.95|3975.95|0
1714575600000|2024-05-01 15:00:00|3979.58|3979.58|3979.71|3979.71|3981.99|3981.99|3976.89|3976.89|0
1714633200000|2024-05-02 07:00:00|3991.84|3991.84|3999.33|3999.33|3999.78|3999.78|3986.04|3986.04|0
1714636800000|2024-05-02 08:00:00|3999.28|3999.28|3990.72|3990.72|4003.13|4003.13|3989.59|3989.59|0
1714640400000|2024-05-02 09:00:00|3991.04|3991.04|3999.19|3999.19|3999.43|3999.43|3990.46|3990.46|0
1714644000000|2024-05-02 10:00:00|3999.53|3999.53|4000.46|4000.46|4001.12|4001.12|3995.5|3995.5|0
1714647600000|2024-05-02 11:00:00|4000.54|4000.54|3998.86|3998.86|4004.14|4004.14|3997.02|3997.02|0
1714651200000|2024-05-02 12:00:00|3998.81|3998.81|3992.92|3992.92|4000.18|4000.18|3992.43|3992.43|0
1714654800000|2024-05-02 13:00:00|3993.5|3993.5|3998.09|3998.09|4003.36|4003.36|3992.25|3992.25|0
1714658400000|2024-05-02 14:00:00|3998.13|3998.13|4004.65|4004.65|4008.38|4008.38|3997.74|3997.74|0
1714662000000|2024-05-02 15:00:00|4004.07|4004.07|4008.07|4008.07|4010.25|4010.25|4003.77|4003.77|0
1714719600000|2024-05-03 07:00:00|4008.97|4008.97|4007.33|4007.33|4012|4012|4002.75|4002.75|0
1714723200000|2024-05-03 08:00:00|4006.75|4006.75|4000.53|4000.53|4006.83|4006.83|4000.28|4000.28|0
1714726800000|2024-05-03 09:00:00|4000.69|4000.69|4006.32|4006.32|4006.86|4006.86|3998.58|3998.58|0
1714730400000|2024-05-03 10:00:00|4006.22|4006.22|4005.45|4005.45|4009.52|4009.52|4004.44|4004.44|0
1714734000000|2024-05-03 11:00:00|4005.49|4005.49|4006.83|4006.83|4009.38|4009.38|4005.05|4005.05|0
1714737600000|2024-05-03 12:00:00|4006.86|4006.86|4019.42|4019.42|4022.41|4022.41|4001.13|4001.13|0
1714741200000|2024-05-03 13:00:00|4019.58|4019.58|4017.5|4017.5|4019.58|4019.58|4010.86|4010.86|0
1714744800000|2024-05-03 14:00:00|4016.85|4016.85|4009.71|4009.71|4018.42|4018.42|4005.43|4005.43|0
1714748400000|2024-05-03 15:00:00|4009.78|4009.78|4014.75|4014.75|4015.34|4015.34|4008.56|4008.56|0
1715065200000|2024-05-07 07:00:00|4047.33|4047.33|4037.99|4037.99|4049.81|4049.81|4032.56|4032.56|0
1715068800000|2024-05-07 08:00:00|4038.57|4038.57|4038.17|4038.17|4045.27|4045.27|4035.26|4035.26|0
1715072400000|2024-05-07 09:00:00|4037.84|4037.84|4040.05|4040.05|4040.68|4040.68|4035.47|4035.47|0
1715076000000|2024-05-07 10:00:00|4039.89|4039.89|4043.32|4043.32|4044.15|4044.15|4039.89|4039.89|0
1715079600000|2024-05-07 11:00:00|4044.32|4044.32|4043.96|4043.96|4044.66|4044.66|4039.49|4039.49|0
1715083200000|2024-05-07 12:00:00|4043.92|4043.92|4052.15|4052.15|4052.31|4052.31|4043.01|4043.01|0
1715086800000|2024-05-07 13:00:00|4051.57|4051.57|4057.16|4057.16|4068.93|4068.93|4050.27|4050.27|0
1715090400000|2024-05-07 14:00:00|4057.26|4057.26|4058.98|4058.98|4061.24|4061.24|4055.05|4055.05|0
1715094000000|2024-05-07 15:00:00|4059.03|4059.03|4060.3|4060.3|4064.87|4064.87|4058.9|4058.9|0
1715151600000|2024-05-08 07:00:00|4080.75|4080.75|4080.2|4080.2|4082.34|4082.34|4073.78|4073.78|0
1715155200000|2024-05-08 08:00:00|4080.78|4080.78|4082.29|4082.29|4085.55|4085.55|4080.78|4080.78|0
1715158800000|2024-05-08 09:00:00|4081.71|4081.71|4081.29|4081.29|4082.76|4082.76|4076.62|4076.62|0
1715162400000|2024-05-08 10:00:00|4081.12|4081.12|4074.71|4074.71|4082.77|4082.77|4074.71|4074.71|0
1715166000000|2024-05-08 11:00:00|4074.87|4074.87|4069.68|4069.68|4075.28|4075.28|4066.25|4066.25|0
1715169600000|2024-05-08 12:00:00|4069.51|4069.51|4073.46|4073.46|4073.54|4073.54|4068.91|4068.91|0
1715173200000|2024-05-08 13:00:00|4073.54|4073.54|4084.05|4084.05|4084.05|4084.05|4072.63|4072.63|0
1715176800000|2024-05-08 14:00:00|4084.22|4084.22|4076.93|4076.93|4086.75|4086.75|4075.77|4075.77|0
1715180400000|2024-05-08 15:00:00|4077.1|4077.1|4074.73|4074.73|4077.26|4077.26|4069.54|4069.54|0
1715238000000|2024-05-09 07:00:00|4082.52|4082.52|4085.4|4085.4|4088.09|4088.09|4081.1|4081.1|0
1715241600000|2024-05-09 08:00:00|4085.24|4085.24|4087.89|4087.89|4091.34|4091.34|4083.46|4083.46|0
1715245200000|2024-05-09 09:00:00|4088.06|4088.06|4090.61|4090.61|4093.23|4093.23|4088.06|4088.06|0
1715248800000|2024-05-09 10:00:00|4090.95|4090.95|4094.7|4094.7|4095.15|4095.15|4089.13|4089.13|0
1715252400000|2024-05-09 11:00:00|4094.74|4094.74|4100.02|4100.02|4105.98|4105.98|4094.67|4094.67|0
1715256000000|2024-05-09 12:00:00|4100.34|4100.34|4103.31|4103.31|4108.26|4108.26|4097.03|4097.03|0
1715259600000|2024-05-09 13:00:00|4103.41|4103.41|4108.38|4108.38|4110.21|4110.21|4101.07|4101.07|0
1715263200000|2024-05-09 14:00:00|4108.55|4108.55|4104.36|4104.36|4109.7|4109.7|4102.82|4102.82|0
1715266800000|2024-05-09 15:00:00|4104.53|4104.53|4104.79|4104.79|4106.55|4106.55|4100.39|4100.39|0
1715324400000|2024-05-10 07:00:00|4118.82|4118.82|4115.08|4115.08|4120.48|4120.48|4111.19|4111.19|0
1715328000000|2024-05-10 08:00:00|4114.91|4114.91|4116.65|4116.65|4118.25|4118.25|4109.34|4109.34|0
1715331600000|2024-05-10 09:00:00|4116.07|4116.07|4126.18|4126.18|4126.74|4126.74|4115.9|4115.9|0
1715335200000|2024-05-10 10:00:00|4125.6|4125.6|4126.48|4126.48|4132.4|4132.4|4125.6|4125.6|0
1715338800000|2024-05-10 11:00:00|4126.82|4126.82|4123.77|4123.77|4129.55|4129.55|4123.77|4123.77|0
1715342400000|2024-05-10 12:00:00|4123.73|4123.73|4123.8|4123.8|4127.8|4127.8|4121.34|4121.34|0
1715346000000|2024-05-10 13:00:00|4123.63|4123.63|4126.59|4126.59|4126.65|4126.65|4118.41|4118.41|0
1715349600000|2024-05-10 14:00:00|4126.61|4126.61|4128.92|4128.92|4134.27|4134.27|4122.29|4122.29|0
1715353200000|2024-05-10 15:00:00|4128.89|4128.89|4126.44|4126.44|4132.14|4132.14|4125.88|4125.88|0
1715583600000|2024-05-13 07:00:00|4135.69|4135.69|4150.82|4150.82|4152.14|4152.14|4133.69|4133.69|0
1715587200000|2024-05-13 08:00:00|4150.65|4150.65|4139.28|4139.28|4152.4|4152.4|4138.54|4138.54|0
1715590800000|2024-05-13 09:00:00|4138.95|4138.95|4147.51|4147.51|4147.87|4147.87|4137.47|4137.47|0
1715594400000|2024-05-13 10:00:00|4146.76|4146.76|4149.15|4149.15|4154.11|4154.11|4145.54|4145.54|0
1715598000000|2024-05-13 11:00:00|4147.99|4147.99|4147.34|4147.34|4147.99|4147.99|4140.26|4140.26|0
1715601600000|2024-05-13 12:00:00|4147.17|4147.17|4141.35|4141.35|4147.44|4147.44|4139.98|4139.98|0
1715605200000|2024-05-13 13:00:00|4140.77|4140.77|4150.34|4150.34|4152.93|4152.93|4140.64|4140.64|0
1715608800000|2024-05-13 14:00:00|4150.92|4150.92|4144.04|4144.04|4152.57|4152.57|4142.04|4142.04|0
1715612400000|2024-05-13 15:00:00|4144.2|4144.2|4143.77|4143.77|4145.8|4145.8|4142.19|4142.19|0
1715670000000|2024-05-14 07:00:00|4157.17|4157.17|4149.31|4149.31|4157.17|4157.17|4145.88|4145.88|0
1715673600000|2024-05-14 08:00:00|4149.89|4149.89|4146.4|4146.4|4156.25|4156.25|4146.4|4146.4|0
1715677200000|2024-05-14 09:00:00|4145.24|4145.24|4144.15|4144.15|4149.78|4149.78|4141.93|4141.93|0
1715680800000|2024-05-14 10:00:00|4143.57|4143.57|4139.64|4139.64|4145.52|4145.52|4138.07|4138.07|0
1715684400000|2024-05-14 11:00:00|4139.15|4139.15|4138.83|4138.83|4141.93|4141.93|4135.15|4135.15|0
1715688000000|2024-05-14 12:00:00|4138.74|4138.74|4148.5|4148.5|4148.5|4148.5|4132.44|4132.44|0
1715691600000|2024-05-14 13:00:00|4148.66|4148.66|4144.56|4144.56|4152.63|4152.63|4144.52|4144.52|0
1715695200000|2024-05-14 14:00:00|4144.44|4144.44|4143.18|4143.18|4147.56|4147.56|4141.89|4141.89|0
1715698800000|2024-05-14 15:00:00|4143.76|4143.76|4140.51|4140.51|4144.38|4144.38|4139.04|4139.04|0
1715756400000|2024-05-15 07:00:00|4128.81|4128.81|4126.1|4126.1|4130.51|4130.51|4120|4120|0
1715760000000|2024-05-15 08:00:00|4126.26|4126.26|4114.89|4114.89|4126.37|4126.37|4114.1|4114.1|0
1715763600000|2024-05-15 09:00:00|4114.73|4114.73|4112.48|4112.48|4117.1|4117.1|4108.53|4108.53|0
1715767200000|2024-05-15 10:00:00|4112.31|4112.31|4118.31|4118.31|4119.36|4119.36|4111.2|4111.2|0
1715770800000|2024-05-15 11:00:00|4116.65|4116.65|4114.5|4114.5|4121.19|4121.19|4114.5|4114.5|0
1715774400000|2024-05-15 12:00:00|4114.53|4114.53|4116.8|4116.8|4126.11|4126.11|4113.7|4113.7|0
1715778000000|2024-05-15 13:00:00|4116.46|4116.46|4131.87|4131.87|4135.11|4135.11|4115.54|4115.54|0
1715781600000|2024-05-15 14:00:00|4131.71|4131.71|4141.67|4141.67|4143.65|4143.65|4130.03|4130.03|0
1715785200000|2024-05-15 15:00:00|4141.7|4141.7|4133.31|4133.31|4141.84|4141.84|4130.58|4130.58|0
1715842800000|2024-05-16 07:00:00|4106.57|4106.57|4108.69|4108.69|4113.39|4113.39|4104.68|4104.68|0
1715846400000|2024-05-16 08:00:00|4108.86|4108.86|4109.92|4109.92|4112.44|4112.44|4106.16|4106.16|0
1715850000000|2024-05-16 09:00:00|4108.76|4108.76|4108.76|4108.76|4112.96|4112.96|4106.72|4106.72|0
1715853600000|2024-05-16 10:00:00|4108.92|4108.92|4107.16|4107.16|4109.14|4109.14|4103.16|4103.16|0
1715857200000|2024-05-16 11:00:00|4107.57|4107.57|4114.43|4114.43|4117.68|4117.68|4107.57|4107.57|0
1715860800000|2024-05-16 12:00:00|4114.6|4114.6|4114.3|4114.3|4117.97|4117.97|4111.69|4111.69|0
1715864400000|2024-05-16 13:00:00|4114.39|4114.39|4114.79|4114.79|4122.27|4122.27|4113.23|4113.23|0
1715868000000|2024-05-16 14:00:00|4114.84|4114.84|4118.31|4118.31|4122.03|4122.03|4112.51|4112.51|0
1715871600000|2024-05-16 15:00:00|4118.47|4118.47|4119.7|4119.7|4120.24|4120.24|4113.76|4113.76|0
1715929200000|2024-05-17 07:00:00|4131.11|4131.11|4131.94|4131.94|4134.67|4134.67|4126.31|4126.31|0
1715932800000|2024-05-17 08:00:00|4131.97|4131.97|4133.33|4133.33|4136.65|4136.65|4130.29|4130.29|0
1715936400000|2024-05-17 09:00:00|4133.38|4133.38|4132.85|4132.85|4143.13|4143.13|4131.18|4131.18|0
1715940000000|2024-05-17 10:00:00|4133.43|4133.43|4134.74|4134.74|4135.39|4135.39|4130.84|4130.84|0
1715943600000|2024-05-17 11:00:00|4134.65|4134.65|4139.58|4139.58|4140.61|4140.61|4134.65|4134.65|0
1715947200000|2024-05-17 12:00:00|4140.16|4140.16|4141.33|4141.33|4144.02|4144.02|4137.01|4137.01|0
1715950800000|2024-05-17 13:00:00|4141.28|4141.28|4148.33|4148.33|4150.23|4150.23|4141.1|4141.1|0
1715954400000|2024-05-17 14:00:00|4148.38|4148.38|4154.96|4154.96|4155.11|4155.11|4147.2|4147.2|0
1715958000000|2024-05-17 15:00:00|4154.84|4154.84|4150.19|4150.19|4155.22|4155.22|4149.32|4149.32|0
1716188400000|2024-05-20 07:00:00|4145.65|4145.65|4150.02|4150.02|4151.5|4151.5|4141.48|4141.48|0
1716192000000|2024-05-20 08:00:00|4148.27|4148.27|4137.35|4137.35|4148.27|4148.27|4135.32|4135.32|0
1716195600000|2024-05-20 09:00:00|4137.51|4137.51|4135.1|4135.1|4140.58|4140.58|4133.88|4133.88|0
1716199200000|2024-05-20 10:00:00|4134.94|4134.94|4136.14|4136.14|4137.31|4137.31|4130.19|4130.19|0
1716202800000|2024-05-20 11:00:00|4135.56|4135.56|4133.08|4133.08|4137.55|4137.55|4131.42|4131.42|0
1716206400000|2024-05-20 12:00:00|4132.92|4132.92|4136.31|4136.31|4136.31|4136.31|4129.33|4129.33|0
1716210000000|2024-05-20 13:00:00|4136.47|4136.47|4125.64|4125.64|4136.84|4136.84|4124.08|4124.08|0
1716213600000|2024-05-20 14:00:00|4126.23|4126.23|4125.34|4125.34|4129.41|4129.41|4123.83|4123.83|0
1716217200000|2024-05-20 15:00:00|4125.41|4125.41|4124.63|4124.63|4127.03|4127.03|4123.27|4123.27|0
1716274800000|2024-05-21 07:00:00|4101.74|4101.74|4109.8|4109.8|4111.65|4111.65|4101.74|4101.74|0
1716278400000|2024-05-21 08:00:00|4109.62|4109.62|4106.54|4106.54|4115.08|4115.08|4104.07|4104.07|0
1716282000000|2024-05-21 09:00:00|4106.37|4106.37|4102.77|4102.77|4110.31|4110.31|4102.64|4102.64|0
1716285600000|2024-05-21 10:00:00|4103.1|4103.1|4114|4114|4117.26|4117.26|4103.1|4103.1|0
1716289200000|2024-05-21 11:00:00|4113.83|4113.83|4113.12|4113.12|4114.45|4114.45|4109.46|4109.46|0
1716292800000|2024-05-21 12:00:00|4113.03|4113.03|4119.02|4119.02|4120.37|4120.37|4112.3|4112.3|0
1716296400000|2024-05-21 13:00:00|4118.99|4118.99|4121.49|4121.49|4125.84|4125.84|4115.05|4115.05|0
1716300000000|2024-05-21 14:00:00|4121.57|4121.57|4113.28|4113.28|4128.73|4128.73|4112.85|4112.85|0
1716303600000|2024-05-21 15:00:00|4113.45|4113.45|4114.57|4114.57|4116.18|4116.18|4108.03|4108.03|0
1716361200000|2024-05-22 07:00:00|4098.93|4098.93|4111|4111|4113.78|4113.78|4097.11|4097.11|0
1716364800000|2024-05-22 08:00:00|4111.58|4111.58|4114.4|4114.4|4121.61|4121.61|4108.94|4108.94|0
1716368400000|2024-05-22 09:00:00|4114.45|4114.45|4113.7|4113.7|4116.91|4116.91|4109.75|4109.75|0
1716372000000|2024-05-22 10:00:00|4114.29|4114.29|4101.61|4101.61|4114.29|4114.29|4100.95|4100.95|0
1716375600000|2024-05-22 11:00:00|4101.65|4101.65|4092.1|4092.1|4102.79|4102.79|4090.45|4090.45|0
1716379200000|2024-05-22 12:00:00|4092.14|4092.14|4091.51|4091.51|4092.58|4092.58|4085.63|4085.63|0
1716382800000|2024-05-22 13:00:00|4091.61|4091.61|4100.81|4100.81|4100.81|4100.81|4087.3|4087.3|0
1716386400000|2024-05-22 14:00:00|4100.79|4100.79|4092.95|4092.95|4101.56|4101.56|4088.34|4088.34|0
1716390000000|2024-05-22 15:00:00|4092.76|4092.76|4106.48|4106.48|4110.46|4110.46|4092.67|4092.67|0
1716447600000|2024-05-23 07:00:00|4146.36|4146.36|4134.89|4134.89|4152.48|4152.48|4133.31|4133.31|0
1716451200000|2024-05-23 08:00:00|4135.05|4135.05|4127.08|4127.08|4136.51|4136.51|4117.69|4117.69|0
1716454800000|2024-05-23 09:00:00|4126.91|4126.91|4138.76|4138.76|4141.14|4141.14|4124.56|4124.56|0
1716458400000|2024-05-23 10:00:00|4138.81|4138.81|4134.84|4134.84|4141.86|4141.86|4132.15|4132.15|0
1716462000000|2024-05-23 11:00:00|4134.25|4134.25|4129.39|4129.39|4135.68|4135.68|4124.99|4124.99|0
1716465600000|2024-05-23 12:00:00|4129.23|4129.23|4126.31|4126.31|4132.15|4132.15|4125.55|4125.55|0
1716469200000|2024-05-23 13:00:00|4125.72|4125.72|4118.17|4118.17|4128.93|4128.93|4116.84|4116.84|0
1716472800000|2024-05-23 14:00:00|4118.22|4118.22|4124.53|4124.53|4125.47|4125.47|4115.12|4115.12|0
1716476400000|2024-05-23 15:00:00|4124.58|4124.58|4129.45|4129.45|4133.89|4133.89|4123.89|4123.89|0
1716534000000|2024-05-24 07:00:00|4100.84|4100.84|4109.3|4109.3|4112.08|4112.08|4098.05|4098.05|0
1716537600000|2024-05-24 08:00:00|4109.35|4109.35|4109.25|4109.25|4114.17|4114.17|4107.29|4107.29|0
1716541200000|2024-05-24 09:00:00|4109.83|4109.83|4119.81|4119.81|4120.93|4120.93|4109.45|4109.45|0
1716544800000|2024-05-24 10:00:00|4119.77|4119.77|4120.51|4120.51|4123.31|4123.31|4116.68|4116.68|0
1716548400000|2024-05-24 11:00:00|4120.55|4120.55|4120.3|4120.3|4123.17|4123.17|4116.01|4116.01|0
1716552000000|2024-05-24 12:00:00|4120.14|4120.14|4127.55|4127.55|4129.3|4129.3|4119.29|4119.29|0
1716555600000|2024-05-24 13:00:00|4127.39|4127.39|4137|4137|4137.97|4137.97|4121.31|4121.31|0
1716559200000|2024-05-24 14:00:00|4137.6|4137.6|4123.71|4123.71|4140.07|4140.07|4122.99|4122.99|0
1716562800000|2024-05-24 15:00:00|4123.72|4123.72|4123.75|4123.75|4127.5|4127.5|4120.86|4120.86|0
1716879600000|2024-05-28 07:00:00|4116.51|4116.51|4121.59|4121.59|4129.64|4129.64|4113.44|4113.44|0
1716883200000|2024-05-28 08:00:00|4121.42|4121.42|4122.5|4122.5|4126.08|4126.08|4118.5|4118.5|0
1716886800000|2024-05-28 09:00:00|4122.64|4122.64|4124.13|4124.13|4128.25|4128.25|4120.18|4120.18|0
1716890400000|2024-05-28 10:00:00|4124.3|4124.3|4119.16|4119.16|4125.68|4125.68|4113.55|4113.55|0
1716894000000|2024-05-28 11:00:00|4118.58|4118.58|4111.41|4111.41|4118.59|4118.59|4110.58|4110.58|0
1716897600000|2024-05-28 12:00:00|4111.37|4111.37|4101.3|4101.3|4111.6|4111.6|4099.9|4099.9|0
1716901200000|2024-05-28 13:00:00|4101.26|4101.26|4097.67|4097.67|4103.81|4103.81|4092.72|4092.72|0
1716904800000|2024-05-28 14:00:00|4097.54|4097.54|4092.7|4092.7|4099.43|4099.43|4087.28|4087.28|0
1716908400000|2024-05-28 15:00:00|4092.72|4092.72|4093.08|4093.08|4095.78|4095.78|4090.08|4090.08|0
1716966000000|2024-05-29 07:00:00|4077.42|4077.42|4072.01|4072.01|4080.47|4080.47|4068.69|4068.69|0
1716969600000|2024-05-29 08:00:00|4072.62|4072.62|4074.65|4074.65|4077.83|4077.83|4071.6|4071.6|0
1716973200000|2024-05-29 09:00:00|4074.82|4074.82|4073.76|4073.76|4077.92|4077.92|4072.37|4072.37|0
1716976800000|2024-05-29 10:00:00|4073.8|4073.8|4076.94|4076.94|4080.18|4080.18|4073.74|4073.74|0
1716980400000|2024-05-29 11:00:00|4076.9|4076.9|4069.18|4069.18|4078.37|4078.37|4067.86|4067.86|0
1716984000000|2024-05-29 12:00:00|4069.16|4069.16|4069.69|4069.69|4072.29|4072.29|4061.86|4061.86|0
1716987600000|2024-05-29 13:00:00|4069.11|4069.11|4062.53|4062.53|4069.67|4069.67|4060.08|4060.08|0
1716991200000|2024-05-29 14:00:00|4062.36|4062.36|4059.82|4059.82|4065.25|4065.25|4051|4051|0
1716994800000|2024-05-29 15:00:00|4059.24|4059.24|4055.24|4055.24|4059.91|4059.91|4053.04|4053.04|0
1717052400000|2024-05-30 07:00:00|4051.76|4051.76|4067.17|4067.17|4068.21|4068.21|4050.68|4050.68|0
1717056000000|2024-05-30 08:00:00|4066.59|4066.59|4072.86|4072.86|4074.1|4074.1|4066.59|4066.59|0
1717059600000|2024-05-30 09:00:00|4072.28|4072.28|4078.31|4078.31|4080.05|4080.05|4072.2|4072.2|0
1717063200000|2024-05-30 10:00:00|4078.47|4078.47|4083.25|4083.25|4083.72|4083.72|4076.26|4076.26|0
1717066800000|2024-05-30 11:00:00|4082.67|4082.67|4086.67|4086.67|4087.22|4087.22|4081.79|4081.79|0
1717070400000|2024-05-30 12:00:00|4086.71|4086.71|4088.97|4088.97|4092.65|4092.65|4084.88|4084.88|0
1717074000000|2024-05-30 13:00:00|4089.06|4089.06|4093.52|4093.52|4096.38|4096.38|4088.12|4088.12|0
1717077600000|2024-05-30 14:00:00|4093.55|4093.55|4088.17|4088.17|4098.81|4098.81|4087.29|4087.29|0
1717081200000|2024-05-30 15:00:00|4088.34|4088.34|4091.17|4091.17|4091.71|4091.71|4087.26|4087.26|0
1717138800000|2024-05-31 07:00:00|4099.78|4099.78|4103.98|4103.98|4103.98|4103.98|4097.48|4097.48|0
1717142400000|2024-05-31 08:00:00|4103.91|4103.91|4108.8|4108.8|4112.32|4112.32|4103.87|4103.87|0
1717146000000|2024-05-31 09:00:00|4108.76|4108.76|4091.88|4091.88|4108.76|4108.76|4089.59|4089.59|0
1717149600000|2024-05-31 10:00:00|4092.04|4092.04|4093.52|4093.52|4093.69|4093.69|4087.83|4087.83|0
1717153200000|2024-05-31 11:00:00|4093.66|4093.66|4099.96|4099.96|4101.24|4101.24|4092.44|4092.44|0
1717156800000|2024-05-31 12:00:00|4100.54|4100.54|4100.65|4100.65|4106.21|4106.21|4098.59|4098.59|0
1717160400000|2024-05-31 13:00:00|4100.82|4100.82|4098.33|4098.33|4103.15|4103.15|4091.31|4091.31|0
1717164000000|2024-05-31 14:00:00|4098.24|4098.24|4113.55|4113.55|4113.89|4113.89|4098.23|4098.23|0
1717167600000|2024-05-31 15:00:00|4114.13|4114.13|4111.14|4111.14|4115.22|4115.22|4109.53|4109.53|0
1717398000000|2024-06-03 07:00:00|4160.6|4160.6|4141.6|4141.6|4161.13|4161.13|4139.93|4139.93|0
1717401600000|2024-06-03 08:00:00|4141.77|4141.77|4144.48|4144.48|4147.53|4147.53|4136.32|4136.32|0
1717405200000|2024-06-03 09:00:00|4145.06|4145.06|4141.24|4141.24|4146.12|4146.12|4137.63|4137.63|0
1717408800000|2024-06-03 10:00:00|4141.3|4141.3|4132.88|4132.88|4142.38|4142.38|4130.98|4130.98|0
1717412400000|2024-06-03 11:00:00|4133.46|4133.46|4140.45|4140.45|4141.26|4141.26|4131.63|4131.63|0
1717416000000|2024-06-03 12:00:00|4140.37|4140.37|4145.61|4145.61|4146.52|4146.52|4136.96|4136.96|0
1717419600000|2024-06-03 13:00:00|4145.03|4145.03|4159.56|4159.56|4159.56|4159.56|4141.84|4141.84|0
1717423200000|2024-06-03 14:00:00|4158.98|4158.98|4147.44|4147.44|4165.99|4165.99|4144.17|4144.17|0
1717426800000|2024-06-03 15:00:00|4147.34|4147.34|4141.36|4141.36|4148.6|4148.6|4140.63|4140.63|0
1717484400000|2024-06-04 07:00:00|4173.14|4173.14|4151.77|4151.77|4174.84|4174.84|4150.9|4150.9|0
1717488000000|2024-06-04 08:00:00|4151.94|4151.94|4165.16|4165.16|4166.62|4166.62|4149.45|4149.45|0
1717491600000|2024-06-04 09:00:00|4165.32|4165.32|4178.3|4178.3|4180.79|4180.79|4165.32|4165.32|0
1717495200000|2024-06-04 10:00:00|4178.88|4178.88|4182.76|4182.76|4188.34|4188.34|4178.88|4178.88|0
1717498800000|2024-06-04 11:00:00|4182.59|4182.59|4185.19|4185.19|4189.48|4189.48|4182.59|4182.59|0
1717502400000|2024-06-04 12:00:00|4185.22|4185.22|4192.84|4192.84|4193.76|4193.76|4183.28|4183.28|0
1717506000000|2024-06-04 13:00:00|4192.92|4192.92|4180.61|4180.61|4194.92|4194.92|4178.19|4178.19|0
1717509600000|2024-06-04 14:00:00|4180.58|4180.58|4176.58|4176.58|4184.34|4184.34|4173.78|4173.78|0
1717513200000|2024-06-04 15:00:00|4177.16|4177.16|4180.57|4180.57|4183.04|4183.04|4176.57|4176.57|0
1717570800000|2024-06-05 07:00:00|4201.5|4201.5|4188.74|4188.74|4201.61|4201.61|4187.92|4187.92|0
1717574400000|2024-06-05 08:00:00|4188.91|4188.91|4181.31|4181.31|4190.1|4190.1|4181.31|4181.31|0
1717578000000|2024-06-05 09:00:00|4181.15|4181.15|4181.41|4181.41|4184.01|4184.01|4178.23|4178.23|0
1717581600000|2024-06-05 10:00:00|4181.99|4181.99|4191.19|4191.19|4193.47|4193.47|4181.79|4181.79|0
1717585200000|2024-06-05 11:00:00|4190.6|4190.6|4186.36|4186.36|4193.19|4193.19|4186.36|4186.36|0
1717588800000|2024-06-05 12:00:00|4186.53|4186.53|4194.88|4194.88|4196.18|4196.18|4186.27|4186.27|0
1717592400000|2024-06-05 13:00:00|4195.05|4195.05|4182.73|4182.73|4198.35|4198.35|4181.61|4181.61|0
1717596000000|2024-06-05 14:00:00|4182.15|4182.15|4186.54|4186.54|4189.55|4189.55|4178.38|4178.38|0
1717599600000|2024-06-05 15:00:00|4187.12|4187.12|4183.15|4183.15|4187.87|4187.87|4181.77|4181.77|0
1717657200000|2024-06-06 07:00:00|4162.36|4162.36|4160.31|4160.31|4163.76|4163.76|4151.12|4151.12|0
1717660800000|2024-06-06 08:00:00|4160.15|4160.15|4167.13|4167.13|4174.61|4174.61|4159.28|4159.28|0
1717664400000|2024-06-06 09:00:00|4167.08|4167.08|4177.33|4177.33|4178.97|4178.97|4167.08|4167.08|0
1717668000000|2024-06-06 10:00:00|4177.5|4177.5|4171.84|4171.84|4177.67|4177.67|4168.58|4168.58|0
1717671600000|2024-06-06 11:00:00|4171.79|4171.79|4171.55|4171.55|4174.89|4174.89|4168.9|4168.9|0
1717675200000|2024-06-06 12:00:00|4171.22|4171.22|4175.2|4175.2|4175.55|4175.55|4165.79|4165.79|0
1717678800000|2024-06-06 13:00:00|4175.37|4175.37|4180.44|4180.44|4183.61|4183.61|4169.87|4169.87|0
1717682400000|2024-06-06 14:00:00|4180.47|4180.47|4184.06|4184.06|4186.73|4186.73|4174.59|4174.59|0
1717686000000|2024-06-06 15:00:00|4183.48|4183.48|4184.89|4184.89|4185.6|4185.6|4181.38|4181.38|0
1717743600000|2024-06-07 07:00:00|4199.75|4199.75|4183.39|4183.39|4199.75|4199.75|4181.4|4181.4|0
1717747200000|2024-06-07 08:00:00|4182.81|4182.81|4184.32|4184.32|4190.39|4190.39|4181.44|4181.44|0
1717750800000|2024-06-07 09:00:00|4184.28|4184.28|4182.61|4182.61|4186.75|4186.75|4179.04|4179.04|0
1717754400000|2024-06-07 10:00:00|4182.77|4182.77|4186.18|4186.18|4190.04|4190.04|4182.72|4182.72|0
1717758000000|2024-06-07 11:00:00|4186.35|4186.35|4185.14|4185.14|4187.63|4187.63|4181.78|4181.78|0
1717761600000|2024-06-07 12:00:00|4183.98|4183.98|4190.3|4190.3|4190.99|4190.99|4182.28|4182.28|0
1717765200000|2024-06-07 13:00:00|4190.26|4190.26|4188.92|4188.92|4195.79|4195.79|4185.29|4185.29|0
1717768800000|2024-06-07 14:00:00|4189.01|4189.01|4186.6|4186.6|4191.65|4191.65|4185.04|4185.04|0
1717772400000|2024-06-07 15:00:00|4186.02|4186.02|4180.08|4180.08|4186.02|4186.02|4179.67|4179.67|0
1718002800000|2024-06-10 07:00:00|4140.35|4140.35|4172.37|4172.37|4172.37|4172.37|4140.35|4140.35|0
1718006400000|2024-06-10 08:00:00|4172.36|4172.36|4155.61|4155.61|4174.14|4174.14|4153.7|4153.7|0
1718010000000|2024-06-10 09:00:00|4156.19|4156.19|4151.08|4151.08|4157.32|4157.32|4149.71|4149.71|0
1718013600000|2024-06-10 10:00:00|4151.03|4151.03|4157.06|4157.06|4160.41|4160.41|4150.17|4150.17|0
1718017200000|2024-06-10 11:00:00|4156.98|4156.98|4160.1|4160.1|4164.86|4164.86|4155.74|4155.74|0
1718020800000|2024-06-10 12:00:00|4160.27|4160.27|4164.14|4164.14|4164.14|4164.14|4157.41|4157.41|0
1718024400000|2024-06-10 13:00:00|4164.72|4164.72|4152.65|4152.65|4167.5|4167.5|4147.92|4147.92|0
1718028000000|2024-06-10 14:00:00|4152.82|4152.82|4140.26|4140.26|4156.31|4156.31|4139.22|4139.22|0
1718031600000|2024-06-10 15:00:00|4140.27|4140.27|4148.9|4148.9|4149.53|4149.53|4136.58|4136.58|0
1718089200000|2024-06-11 07:00:00|4161.28|4161.28|4147.39|4147.39|4162.56|4162.56|4145.8|4145.8|0
1718092800000|2024-06-11 08:00:00|4147.55|4147.55|4139.47|4139.47|4147.55|4147.55|4136.5|4136.5|0
1718096400000|2024-06-11 09:00:00|4138.72|4138.72|4126.04|4126.04|4139.38|4139.38|4126.04|4126.04|0
1718100000000|2024-06-11 10:00:00|4125.46|4125.46|4126.21|4126.21|4127.77|4127.77|4120.97|4120.97|0
1718103600000|2024-06-11 11:00:00|4126.16|4126.16|4122.57|4122.57|4126.16|4126.16|4114.47|4114.47|0
1718107200000|2024-06-11 12:00:00|4122.73|4122.73|4114.89|4114.89|4127.34|4127.34|4113.37|4113.37|0
1718110800000|2024-06-11 13:00:00|4115.05|4115.05|4105.51|4105.51|4118.16|4118.16|4099.27|4099.27|0
1718114400000|2024-06-11 14:00:00|4105.48|4105.48|4128.45|4128.45|4129.15|4129.15|4104.94|4104.94|0
1718118000000|2024-06-11 15:00:00|4128.41|4128.41|4116.82|4116.82|4128.99|4128.99|4116.41|4116.41|0
1718175600000|2024-06-12 07:00:00|4136.09|4136.09|4135.2|4135.2|4139.64|4139.64|4132.31|4132.31|0
1718179200000|2024-06-12 08:00:00|4135.04|4135.04|4145.34|4145.34|4148.9|4148.9|4135.04|4135.04|0
1718182800000|2024-06-12 09:00:00|4145.39|4145.39|4144.06|4144.06|4147.62|4147.62|4142.54|4142.54|0
1718186400000|2024-06-12 10:00:00|4143.89|4143.89|4146.54|4146.54|4150.27|4150.27|4142.96|4142.96|0
1718190000000|2024-06-12 11:00:00|4146.37|4146.37|4154.05|4154.05|4156.2|4156.2|4144.51|4144.51|0
1718193600000|2024-06-12 12:00:00|4154.14|4154.14|4150.05|4150.05|4169.38|4169.38|4147.03|4147.03|0
1718197200000|2024-06-12 13:00:00|4149.88|4149.88|4148.38|4148.38|4156.09|4156.09|4143.51|4143.51|0
1718200800000|2024-06-12 14:00:00|4148.33|4148.33|4142.86|4142.86|4148.33|4148.33|4131.2|4131.2|0
1718204400000|2024-06-12 15:00:00|4143.45|4143.45|4146.98|4146.98|4149.18|4149.18|4141.16|4141.16|0
1718262000000|2024-06-13 07:00:00|4152.12|4152.12|4142.21|4142.21|4152.75|4152.75|4136.15|4136.15|0
1718265600000|2024-06-13 08:00:00|4142.37|4142.37|4131.59|4131.59|4143.11|4143.11|4127.44|4127.44|0
1718269200000|2024-06-13 09:00:00|4131.62|4131.62|4134.81|4134.81|4136.95|4136.95|4128.77|4128.77|0
1718272800000|2024-06-13 10:00:00|4135.39|4135.39|4137.36|4137.36|4138.71|4138.71|4130.58|4130.58|0
1718276400000|2024-06-13 11:00:00|4137.03|4137.03|4139.79|4139.79|4141.45|4141.45|4133.89|4133.89|0
1718280000000|2024-06-13 12:00:00|4139.7|4139.7|4145.84|4145.84|4149.95|4149.95|4136.09|4136.09|0
1718283600000|2024-06-13 13:00:00|4146|4146|4152.53|4152.53|4156.31|4156.31|4144.39|4144.39|0
1718287200000|2024-06-13 14:00:00|4152.48|4152.48|4157.95|4157.95|4158.2|4158.2|4148.3|4148.3|0
1718290800000|2024-06-13 15:00:00|4157.93|4157.93|4163.14|4163.14|4165.51|4165.51|4155.17|4155.17|0
1718348400000|2024-06-14 07:00:00|4168.56|4168.56|4173.42|4173.42|4178.6|4178.6|4168.49|4168.49|0
1718352000000|2024-06-14 08:00:00|4172.84|4172.84|4171.4|4171.4|4178.32|4178.32|4159.36|4159.36|0
1718355600000|2024-06-14 09:00:00|4171.73|4171.73|4178.05|4178.05|4180.84|4180.84|4171.69|4171.69|0
1718359200000|2024-06-14 10:00:00|4177.87|4177.87|4176.59|4176.59|4181.77|4181.77|4173.73|4173.73|0
1718362800000|2024-06-14 11:00:00|4176.67|4176.67|4177.33|4177.33|4181.19|4181.19|4172.22|4172.22|0
1718366400000|2024-06-14 12:00:00|4177.5|4177.5|4180.8|4180.8|4187.28|4187.28|4177.5|4177.5|0
1718370000000|2024-06-14 13:00:00|4180.96|4180.96|4181.78|4181.78|4190.55|4190.55|4176.81|4176.81|0
1718373600000|2024-06-14 14:00:00|4181.2|4181.2|4183.6|4183.6|4186.35|4186.35|4172.39|4172.39|0
1718377200000|2024-06-14 15:00:00|4183.76|4183.76|4186.28|4186.28|4189.07|4189.07|4177.35|4177.35|0
1718607600000|2024-06-17 07:00:00|4183.7|4183.7|4176.73|4176.73|4190.29|4190.29|4175.82|4175.82|0
1718611200000|2024-06-17 08:00:00|4177.31|4177.31|4167.87|4167.87|4180.32|4180.32|4166.24|4166.24|0
1718614800000|2024-06-17 09:00:00|4167.83|4167.83|4168.01|4168.01|4171.77|4171.77|4163.53|4163.53|0
1718618400000|2024-06-17 10:00:00|4168.17|4168.17|4168.46|4168.46|4169.72|4169.72|4163.02|4163.02|0
1718622000000|2024-06-17 11:00:00|4168.56|4168.56|4171.19|4171.19|4172.66|4172.66|4166.27|4166.27|0
1718625600000|2024-06-17 12:00:00|4171.52|4171.52|4163.97|4163.97|4173.18|4173.18|4157.82|4157.82|0
1718629200000|2024-06-17 13:00:00|4163.99|4163.99|4176.22|4176.22|4179.08|4179.08|4162.93|4162.93|0
1718632800000|2024-06-17 14:00:00|4177.38|4177.38|4174.24|4174.24|4177.38|4177.38|4167.59|4167.59|0
1718636400000|2024-06-17 15:00:00|4174.07|4174.07|4175.78|4175.78|4177.48|4177.48|4171.52|4171.52|0
1718694000000|2024-06-18 07:00:00|4192.27|4192.27|4184.5|4184.5|4196.05|4196.05|4184.46|4184.46|0
1718697600000|2024-06-18 08:00:00|4184.83|4184.83|4186.41|4186.41|4189.26|4189.26|4182.69|4182.69|0
1718701200000|2024-06-18 09:00:00|4185.91|4185.91|4183.08|4183.08|4189.07|4189.07|4182.7|4182.7|0
1718704800000|2024-06-18 10:00:00|4182.91|4182.91|4179.69|4179.69|4184.16|4184.16|4176.69|4176.69|0
1718708400000|2024-06-18 11:00:00|4179.73|4179.73|4182.5|4182.5|4182.87|4182.87|4178.37|4178.37|0
1718712000000|2024-06-18 12:00:00|4182.66|4182.66|4189.26|4189.26|4192.93|4192.93|4182.03|4182.03|0
1718715600000|2024-06-18 13:00:00|4189.31|4189.31|4182.77|4182.77|4189.83|4189.83|4182.33|4182.33|0
1718719200000|2024-06-18 14:00:00|4182.6|4182.6|4183.61|4183.61|4185.38|4185.38|4179.21|4179.21|0
1718722800000|2024-06-18 15:00:00|4184.19|4184.19|4183.73|4183.73|4187.01|4187.01|4182.22|4182.22|0
1718780400000|2024-06-19 07:00:00|4162.45|4162.45|4165.41|4165.41|4165.75|4165.75|4155.07|4155.07|0
1718784000000|2024-06-19 08:00:00|4165.58|4165.58|4163.07|4163.07|4169.24|4169.24|4160.26|4160.26|0
1718787600000|2024-06-19 09:00:00|4163.23|4163.23|4166.7|4166.7|4167.42|4167.42|4162.89|4162.89|0
1718791200000|2024-06-19 10:00:00|4166.68|4166.68|4172.99|4172.99|4173.41|4173.41|4166.68|4166.68|0
1718794800000|2024-06-19 11:00:00|4172.83|4172.83|4174.69|4174.69|4177.2|4177.2|4170.75|4170.75|0
1718798400000|2024-06-19 12:00:00|4174.85|4174.85|4175.37|4175.37|4178.6|4178.6|4172.28|4172.28|0
1718802000000|2024-06-19 13:00:00|4175.95|4175.95|4178.15|4178.15|4180.98|4180.98|4174.49|4174.49|0
1718805600000|2024-06-19 14:00:00|4177.99|4177.99|4180.69|4180.69|4183.04|4183.04|4176.49|4176.49|0
1718809200000|2024-06-19 15:00:00|4180.86|4180.86|4180.4|4180.4|4182.92|4182.92|4178.17|4178.17|0
1718866800000|2024-06-20 07:00:00|4170.67|4170.67|4166.55|4166.55|4171.17|4171.17|4161.3|4161.3|0
1718870400000|2024-06-20 08:00:00|4166.38|4166.38|4169.7|4169.7|4170.56|4170.56|4164|4164|0
1718874000000|2024-06-20 09:00:00|4170.28|4170.28|4166.17|4166.17|4171.66|4171.66|4165.69|4165.69|0
1718877600000|2024-06-20 10:00:00|4165.84|4165.84|4161.6|4161.6|4165.87|4165.87|4158.68|4158.68|0
1718881200000|2024-06-20 11:00:00|4163.34|4163.34|4166.73|4166.73|4172.48|4172.48|4163.34|4163.34|0
1718884800000|2024-06-20 12:00:00|4166.57|4166.57|4159.51|4159.51|4167.81|4167.81|4159.51|4159.51|0
1718888400000|2024-06-20 13:00:00|4159.6|4159.6|4172.37|4172.37|4175.03|4175.03|4158.8|4158.8|0
1718892000000|2024-06-20 14:00:00|4172.53|4172.53|4177.7|4177.7|4179.49|4179.49|4171.07|4171.07|0
1718895600000|2024-06-20 15:00:00|4177.56|4177.56|4181.44|4181.44|4183.3|4183.3|4172.59|4172.59|0
1718953200000|2024-06-21 07:00:00|4186.93|4186.93|4183.17|4183.17|4193.04|4193.04|4180.63|4180.63|0
1718956800000|2024-06-21 08:00:00|4183.12|4183.12|4175.41|4175.41|4184.87|4184.87|4175.03|4175.03|0
1718960400000|2024-06-21 09:00:00|4175.44|4175.44|4165.77|4165.77|4179.47|4179.47|4157.58|4157.58|0
1718964000000|2024-06-21 10:00:00|4165.68|4165.68|4172.82|4172.82|4173.4|4173.4|4160.75|4160.75|0
1718967600000|2024-06-21 11:00:00|4173.15|4173.15|4170.17|4170.17|4178.43|4178.43|4168.84|4168.84|0
1718971200000|2024-06-21 12:00:00|4170.12|4170.12|4176.84|4176.84|4177.42|4177.42|4164.71|4164.71|0
1718974800000|2024-06-21 13:00:00|4177.01|4177.01|4191.14|4191.14|4194|4194|4176.11|4176.11|0
1718978400000|2024-06-21 14:00:00|4191.48|4191.48|4186.89|4186.89|4194.5|4194.5|4185.64|4185.64|0
1718982000000|2024-06-21 15:00:00|4186.84|4186.84|4175.27|4175.27|4186.84|4186.84|4173.75|4173.75|0
1719212400000|2024-06-24 07:00:00|4182.12|4182.12|4182.63|4182.63|4182.63|4182.63|4175.56|4175.56|0
1719216000000|2024-06-24 08:00:00|4183.21|4183.21|4187.55|4187.55|4188.5|4188.5|4181.93|4181.93|0
1719219600000|2024-06-24 09:00:00|4187.72|4187.72|4182.01|4182.01|4189.26|4189.26|4180.67|4180.67|0
1719223200000|2024-06-24 10:00:00|4182.03|4182.03|4181.42|4181.42|4183.48|4183.48|4175.85|4175.85|0
1719226800000|2024-06-24 11:00:00|4181.59|4181.59|4182.8|4182.8|4183.72|4183.72|4179.93|4179.93|0
1719230400000|2024-06-24 12:00:00|4182.9|4182.9|4184.11|4184.11|4185.71|4185.71|4177.41|4177.41|0
1719234000000|2024-06-24 13:00:00|4184.07|4184.07|4187.39|4187.39|4188.91|4188.91|4179.46|4179.46|0
1719237600000|2024-06-24 14:00:00|4187.38|4187.38|4186.55|4186.55|4191.81|4191.81|4185.45|4185.45|0
1719241200000|2024-06-24 15:00:00|4187.13|4187.13|4184.52|4184.52|4187.44|4187.44|4182.87|4182.87|0
1719298800000|2024-06-25 07:00:00|4186.63|4186.63|4185.57|4185.57|4194.23|4194.23|4184.94|4184.94|0
1719302400000|2024-06-25 08:00:00|4185.4|4185.4|4181|4181|4187.63|4187.63|4178.98|4178.98|0
1719306000000|2024-06-25 09:00:00|4180.94|4180.94|4176.74|4176.74|4182.67|4182.67|4176.49|4176.49|0
1719309600000|2024-06-25 10:00:00|4176.7|4176.7|4178.07|4178.07|4178.71|4178.71|4174.68|4174.68|0
1719313200000|2024-06-25 11:00:00|4179.56|4179.56|4177.15|4177.15|4179.73|4179.73|4172.07|4172.07|0
1719316800000|2024-06-25 12:00:00|4176.98|4176.98|4178.97|4178.97|4179.93|4179.93|4175.24|4175.24|0
1719320400000|2024-06-25 13:00:00|4178.64|4178.64|4164.94|4164.94|4179.38|4179.38|4164.56|4164.56|0
1719324000000|2024-06-25 14:00:00|4165.51|4165.51|4167.17|4167.17|4173.11|4173.11|4163.47|4163.47|0
1719327600000|2024-06-25 15:00:00|4166.59|4166.59|4156.27|4156.27|4166.64|4166.64|4154.35|4154.35|0
1719385200000|2024-06-26 07:00:00|4158.71|4158.71|4161.15|4161.15|4161.16|4161.16|4154|4154|0
1719388800000|2024-06-26 08:00:00|4160.57|4160.57|4162.88|4162.88|4169.73|4169.73|4159.81|4159.81|0
1719392400000|2024-06-26 09:00:00|4162.98|4162.98|4155.73|4155.73|4165.66|4165.66|4154.79|4154.79|0
1719396000000|2024-06-26 10:00:00|4155.68|4155.68|4149.32|4149.32|4157.78|4157.78|4149.32|4149.32|0
1719399600000|2024-06-26 11:00:00|4149.49|4149.49|4145.26|4145.26|4150.07|4150.07|4142.18|4142.18|0
1719403200000|2024-06-26 12:00:00|4145.31|4145.31|4137.89|4137.89|4146.73|4146.73|4137.58|4137.58|0
1719406800000|2024-06-26 13:00:00|4137.72|4137.72|4141.75|4141.75|4145.49|4145.49|4132.85|4132.85|0
1719410400000|2024-06-26 14:00:00|4144.65|4144.65|4158.6|4158.6|4158.87|4158.87|4140.92|4140.92|0
1719414000000|2024-06-26 15:00:00|4158.77|4158.77|4160.6|4160.6|4163.05|4163.05|4158.77|4158.77|0
1719471600000|2024-06-27 07:00:00|4162.31|4162.31|4164.82|4164.82|4170.18|4170.18|4161.71|4161.71|0
1719475200000|2024-06-27 08:00:00|4164.78|4164.78|4156.23|4156.23|4167.66|4167.66|4154.53|4154.53|0
1719478800000|2024-06-27 09:00:00|4156.4|4156.4|4143.92|4143.92|4158.58|4158.58|4143.17|4143.17|0
1719482400000|2024-06-27 10:00:00|4144.5|4144.5|4138.9|4138.9|4146.32|4146.32|4136.68|4136.68|0
1719486000000|2024-06-27 11:00:00|4138.92|4138.92|4137.26|4137.26|4139.95|4139.95|4134.21|4134.21|0
1719489600000|2024-06-27 12:00:00|4136.68|4136.68|4146.69|4146.69|4146.69|4146.69|4136.18|4136.18|0
1719493200000|2024-06-27 13:00:00|4146.11|4146.11|4137.96|4137.96|4148.34|4148.34|4134.15|4134.15|0
1719496800000|2024-06-27 14:00:00|4138.13|4138.13|4136.76|4136.76|4144.43|4144.43|4136.68|4136.68|0
1719500400000|2024-06-27 15:00:00|4136.71|4136.71|4120.04|4120.04|4137.54|4137.54|4119.78|4119.78|0
1719558000000|2024-06-28 07:00:00|4128|4128|4118.58|4118.58|4130.73|4130.73|4115.13|4115.13|0
1719561600000|2024-06-28 08:00:00|4118.53|4118.53|4111.01|4111.01|4120.24|4120.24|4109.18|4109.18|0
1719565200000|2024-06-28 09:00:00|4111.18|4111.18|4117.41|4117.41|4119.64|4119.64|4109.36|4109.36|0
1719568800000|2024-06-28 10:00:00|4117.58|4117.58|4105.64|4105.64|4118.03|4118.03|4105.15|4105.15|0
1719572400000|2024-06-28 11:00:00|4105.81|4105.81|4094.08|4094.08|4108.82|4108.82|4091.87|4091.87|0
1719576000000|2024-06-28 12:00:00|4094.66|4094.66|4096.8|4096.8|4097.51|4097.51|4087.93|4087.93|0
1719579600000|2024-06-28 13:00:00|4096.87|4096.87|4083.12|4083.12|4098.95|4098.95|4082.21|4082.21|0
1719583200000|2024-06-28 14:00:00|4084.28|4084.28|4091.49|4091.49|4101.19|4101.19|4081.23|4081.23|0
1719586800000|2024-06-28 15:00:00|4090.91|4090.91|4088.03|4088.03|4090.91|4090.91|4083.96|4083.96|0
1719817200000|2024-07-01 07:00:00|4095.1|4095.1|4096.63|4096.63|4097.75|4097.75|4086.66|4086.66|0
1719820800000|2024-07-01 08:00:00|4097.21|4097.21|4105.08|4105.08|4109.34|4109.34|4097.03|4097.03|0
1719824400000|2024-07-01 09:00:00|4105.25|4105.25|4102.9|4102.9|4107.83|4107.83|4098.51|4098.51|0
1719828000000|2024-07-01 10:00:00|4102.8|4102.8|4094.88|4094.88|4103.79|4103.79|4092.03|4092.03|0
1719831600000|2024-07-01 11:00:00|4093.72|4093.72|4094.29|4094.29|4098.46|4098.46|4092.89|4092.89|0
1719835200000|2024-07-01 12:00:00|4094.13|4094.13|4091.13|4091.13|4096.43|4096.43|4090.51|4090.51|0
1719838800000|2024-07-01 13:00:00|4091.3|4091.3|4120.97|4120.97|4126.82|4126.82|4086.93|4086.93|0
1719842400000|2024-07-01 14:00:00|4119.24|4119.24|4098.92|4098.92|4121.87|4121.87|4095.18|4095.18|0
1719846000000|2024-07-01 15:00:00|4098.34|4098.34|4096.17|4096.17|4105.78|4105.78|4095.61|4095.61|0
1719903600000|2024-07-02 07:00:00|4037.22|4037.22|4028.76|4028.76|4042.77|4042.77|4028.59|4028.59|0
1719907200000|2024-07-02 08:00:00|4030.28|4030.28|4054.61|4054.61|4054.97|4054.97|4030.28|4030.28|0
1719910800000|2024-07-02 09:00:00|4054.69|4054.69|4049.56|4049.56|4056.36|4056.36|4043.59|4043.59|0
1719914400000|2024-07-02 10:00:00|4050.14|4050.14|4041.52|4041.52|4051.35|4051.35|4040.72|4040.72|0
1719918000000|2024-07-02 11:00:00|4042.1|4042.1|4042.46|4042.46|4046.31|4046.31|4039.84|4039.84|0
1719921600000|2024-07-02 12:00:00|4043.04|4043.04|4051.73|4051.73|4052.31|4052.31|4040.19|4040.19|0
1719925200000|2024-07-02 13:00:00|4051.15|4051.15|4051.17|4051.17|4056.06|4056.06|4047.16|4047.16|0
1719928800000|2024-07-02 14:00:00|4050.99|4050.99|4053.41|4053.41|4055.39|4055.39|4043.31|4043.31|0
1719932400000|2024-07-02 15:00:00|4053.36|4053.36|4056.69|4056.69|4058.71|4058.71|4052.6|4052.6|0
1719990000000|2024-07-03 07:00:00|4068.75|4068.75|4058.02|4058.02|4069.34|4069.34|4054.75|4054.75|0
1719993600000|2024-07-03 08:00:00|4057.44|4057.44|4059.57|4059.57|4063.51|4063.51|4052.7|4052.7|0
1719997200000|2024-07-03 09:00:00|4059.48|4059.48|4064.01|4064.01|4068.02|4068.02|4059.05|4059.05|0
1720000800000|2024-07-03 10:00:00|4064.17|4064.17|4054.97|4054.97|4065.6|4065.6|4054.62|4054.62|0
1720004400000|2024-07-03 11:00:00|4054.81|4054.81|4048.04|4048.04|4055.12|4055.12|4047.63|4047.63|0
1720008000000|2024-07-03 12:00:00|4048.21|4048.21|4052.11|4052.11|4054.9|4054.9|4044.34|4044.34|0
1720011600000|2024-07-03 13:00:00|4052.44|4052.44|4050.25|4050.25|4054.74|4054.74|4046.12|4046.12|0
1720015200000|2024-07-03 14:00:00|4050.83|4050.83|4049.05|4049.05|4053.32|4053.32|4046.28|4046.28|0
1720018800000|2024-07-03 15:00:00|4048.89|4048.89|4058.13|4058.13|4059.3|4059.3|4047.34|4047.34|0
1720076400000|2024-07-04 07:00:00|4063.41|4063.41|4073.12|4073.12|4077.23|4077.23|4063.41|4063.41|0
1720080000000|2024-07-04 08:00:00|4073.17|4073.17|4073.17|4073.17|4076.91|4076.91|4069.33|4069.33|0
1720083600000|2024-07-04 09:00:00|4073.75|4073.75|4073.9|4073.9|4077.5|4077.5|4071.95|4071.95|0
1720087200000|2024-07-04 10:00:00|4073.85|4073.85|4080.26|4080.26|4082.11|4082.11|4073.45|4073.45|0
1720090800000|2024-07-04 11:00:00|4081.41|4081.41|4088.84|4088.84|4091.9|4091.9|4081.12|4081.12|0
1720094400000|2024-07-04 12:00:00|4088.26|4088.26|4087.24|4087.24|4090.06|4090.06|4084.57|4084.57|0
1720098000000|2024-07-04 13:00:00|4087.07|4087.07|4083.4|4083.4|4087.88|4087.88|4081.88|4081.88|0
1720101600000|2024-07-04 14:00:00|4083.47|4083.47|4078.49|4078.49|4085.73|4085.73|4075.77|4075.77|0
1720105200000|2024-07-04 15:00:00|4078.66|4078.66|4083.26|4083.26|4083.93|4083.93|4076.44|4076.44|0
1720162800000|2024-07-05 07:00:00|4097.91|4097.91|4096.57|4096.57|4103.66|4103.66|4096.57|4096.57|0
1720166400000|2024-07-05 08:00:00|4096.73|4096.73|4105.38|4105.38|4105.38|4105.38|4092.82|4092.82|0
1720170000000|2024-07-05 09:00:00|4105.55|4105.55|4102.26|4102.26|4106.8|4106.8|4102.26|4102.26|0
1720173600000|2024-07-05 10:00:00|4102.16|4102.16|4091.69|4091.69|4105.13|4105.13|4090.37|4090.37|0
1720177200000|2024-07-05 11:00:00|4091.86|4091.86|4087.87|4087.87|4093.7|4093.7|4087.87|4087.87|0
1720180800000|2024-07-05 12:00:00|4087.82|4087.82|4089.23|4089.23|4096.94|4096.94|4086.58|4086.58|0
1720184400000|2024-07-05 13:00:00|4089.39|4089.39|4082.37|4082.37|4093.92|4093.92|4082.17|4082.17|0
1720188000000|2024-07-05 14:00:00|4081.8|4081.8|4089.63|4089.63|4090.26|4090.26|4075.46|4075.46|0
1720191600000|2024-07-05 15:00:00|4089.79|4089.79|4094.43|4094.43|4094.43|4094.43|4086.74|4086.74|0
1720422000000|2024-07-08 07:00:00|4110.66|4110.66|4116.19|4116.19|4116.76|4116.76|4109.32|4109.32|0
1720425600000|2024-07-08 08:00:00|4116.03|4116.03|4116.79|4116.79|4120.08|4120.08|4113.17|4113.17|0
1720429200000|2024-07-08 09:00:00|4116.84|4116.84|4125.19|4125.19|4126.19|4126.19|4113.33|4113.33|0
1720432800000|2024-07-08 10:00:00|4125.15|4125.15|4119.42|4119.42|4125.77|4125.77|4117.57|4117.57|0
1720436400000|2024-07-08 11:00:00|4119.44|4119.44|4121.3|4121.3|4125.19|4125.19|4119.44|4119.44|0
1720440000000|2024-07-08 12:00:00|4121.13|4121.13|4125.46|4125.46|4129.22|4129.22|4118.97|4118.97|0
1720443600000|2024-07-08 13:00:00|4126.04|4126.04|4119.68|4119.68|4126.67|4126.67|4117.21|4117.21|0
1720447200000|2024-07-08 14:00:00|4119.84|4119.84|4118.39|4118.39|4120.86|4120.86|4116.48|4116.48|0
1720450800000|2024-07-08 15:00:00|4118.27|4118.27|4112.64|4112.64|4118.85|4118.85|4109.09|4109.09|0
1720508400000|2024-07-09 07:00:00|4128.07|4128.07|4150.15|4150.15|4150.32|4150.32|4127.49|4127.49|0
1720512000000|2024-07-09 08:00:00|4150.32|4150.32|4139.95|4139.95|4151.37|4151.37|4134.3|4134.3|0
1720515600000|2024-07-09 09:00:00|4140.53|4140.53|4142.49|4142.49|4143.7|4143.7|4138.6|4138.6|0
1720519200000|2024-07-09 10:00:00|4142.66|4142.66|4135.25|4135.25|4144.81|4144.81|4135.25|4135.25|0
1720522800000|2024-07-09 11:00:00|4135.58|4135.58|4128.23|4128.23|4137.14|4137.14|4126.18|4126.18|0
1720526400000|2024-07-09 12:00:00|4128.19|4128.19|4117.23|4117.23|4128.35|4128.35|4115.73|4115.73|0
1720530000000|2024-07-09 13:00:00|4117.28|4117.28|4109.37|4109.37|4121.99|4121.99|4107.92|4107.92|0
1720533600000|2024-07-09 14:00:00|4109.21|4109.21|4110.78|4110.78|4116.31|4116.31|4108.16|4108.16|0
1720537200000|2024-07-09 15:00:00|4110.83|4110.83|4104.99|4104.99|4111.57|4111.57|4103.69|4103.69|0
1720594800000|2024-07-10 07:00:00|4123.57|4123.57|4139.78|4139.78|4141.06|4141.06|4123.48|4123.48|0
1720598400000|2024-07-10 08:00:00|4140.11|4140.11|4143.42|4143.42|4145.53|4145.53|4139.11|4139.11|0
1720602000000|2024-07-10 09:00:00|4142.84|4142.84|4145.82|4145.82|4148.73|4148.73|4137.37|4137.37|0
1720605600000|2024-07-10 10:00:00|4146.11|4146.11|4145.09|4145.09|4147.52|4147.52|4141.7|4141.7|0
1720609200000|2024-07-10 11:00:00|4145.14|4145.14|4144.84|4144.84|4147.66|4147.66|4141.17|4141.17|0
1720612800000|2024-07-10 12:00:00|4144.9|4144.9|4145.09|4145.09|4148.81|4148.81|4140.86|4140.86|0
1720616400000|2024-07-10 13:00:00|4144.93|4144.93|4143.89|4143.89|4147.59|4147.59|4141.32|4141.32|0
1720620000000|2024-07-10 14:00:00|4143.94|4143.94|4149.2|4149.2|4150.27|4150.27|4142.15|4142.15|0
1720623600000|2024-07-10 15:00:00|4149.03|4149.03|4150.61|4150.61|4154.75|4154.75|4148.45|4148.45|0
1720681200000|2024-07-11 07:00:00|4169.47|4169.47|4165.63|4165.63|4174.14|4174.14|4163.86|4163.86|0
1720684800000|2024-07-11 08:00:00|4165.05|4165.05|4170.09|4170.09|4171.3|4171.3|4159.65|4159.65|0
1720688400000|2024-07-11 09:00:00|4170.67|4170.67|4163.97|4163.97|4172.04|4172.04|4163.3|4163.3|0
1720692000000|2024-07-11 10:00:00|4164.02|4164.02|4165.53|4165.53|4168.5|4168.5|4161.12|4161.12|0
1720695600000|2024-07-11 11:00:00|4166.11|4166.11|4165.08|4165.08|4167.39|4167.39|4160.39|4160.39|0
1720699200000|2024-07-11 12:00:00|4165.24|4165.24|4160.57|4160.57|4176.18|4176.18|4160.57|4160.57|0
1720702800000|2024-07-11 13:00:00|4160.53|4160.53|4167.89|4167.89|4177.01|4177.01|4159.15|4159.15|0
1720706400000|2024-07-11 14:00:00|4167.32|4167.32|4171.5|4171.5|4175.68|4175.68|4166.32|4166.32|0
1720710000000|2024-07-11 15:00:00|4172.08|4172.08|4175.97|4175.97|4176.04|4176.04|4165.05|4165.05|0
1720767600000|2024-07-12 07:00:00|4189.54|4189.54|4186.92|4186.92|4196.09|4196.09|4183.85|4183.85|0
1720771200000|2024-07-12 08:00:00|4187|4187|4183.15|4183.15|4188.09|4188.09|4182.75|4182.75|0
1720774800000|2024-07-12 09:00:00|4183.07|4183.07|4179.16|4179.16|4183.74|4183.74|4173.55|4173.55|0
1720778400000|2024-07-12 10:00:00|4179.33|4179.33|4185.47|4185.47|4186.28|4186.28|4176.68|4176.68|0
1720782000000|2024-07-12 11:00:00|4185.63|4185.63|4183.94|4183.94|4189.49|4189.49|4183.09|4183.09|0
1720785600000|2024-07-12 12:00:00|4183.96|4183.96|4187.75|4187.75|4188.96|4188.96|4183.68|4183.68|0
1720789200000|2024-07-12 13:00:00|4187.83|4187.83|4184.24|4184.24|4193.46|4193.46|4181.5|4181.5|0
1720792800000|2024-07-12 14:00:00|4183.67|4183.67|4196.54|4196.54|4197.68|4197.68|4183.67|4183.67|0
1720796400000|2024-07-12 15:00:00|4197.12|4197.12|4199.68|4199.68|4200.96|4200.96|4196.63|4196.63|0
1721026800000|2024-07-15 07:00:00|4187.77|4187.77|4201.84|4201.84|4201.84|4201.84|4187.77|4187.77|0
1721030400000|2024-07-15 08:00:00|4201.81|4201.81|4206.67|4206.67|4211.51|4211.51|4201.81|4201.81|0
1721034000000|2024-07-15 09:00:00|4206.6|4206.6|4210.15|4210.15|4217.79|4217.79|4206.6|4206.6|0
1721037600000|2024-07-15 10:00:00|4209.57|4209.57|4204.43|4204.43|4212.74|4212.74|4203.53|4203.53|0
1721041200000|2024-07-15 11:00:00|4205|4205|4196.13|4196.13|4206.76|4206.76|4195.25|4195.25|0
1721044800000|2024-07-15 12:00:00|4196.02|4196.02|4187.23|4187.23|4197.85|4197.85|4185.68|4185.68|0
1721048400000|2024-07-15 13:00:00|4187.25|4187.25|4172.9|4172.9|4187.56|4187.56|4172.24|4172.24|0
1721052000000|2024-07-15 14:00:00|4172.96|4172.96|4164.39|4164.39|4173.7|4173.7|4161.07|4161.07|0
1721055600000|2024-07-15 15:00:00|4164.44|4164.44|4160.71|4160.71|4169.16|4169.16|4160.65|4160.65|0
1721113200000|2024-07-16 07:00:00|4149.56|4149.56|4162.41|4162.41|4164.48|4164.48|4149.45|4149.45|0
1721116800000|2024-07-16 08:00:00|4162.58|4162.58|4172.4|4172.4|4173.06|4173.06|4158.12|4158.12|0
1721120400000|2024-07-16 09:00:00|4173.56|4173.56|4181.41|4181.41|4182.84|4182.84|4172.4|4172.4|0
1721124000000|2024-07-16 10:00:00|4181.58|4181.58|4177.9|4177.9|4183.73|4183.73|4177.9|4177.9|0
1721127600000|2024-07-16 11:00:00|4177.46|4177.46|4171.95|4171.95|4177.53|4177.53|4170.07|4170.07|0
1721131200000|2024-07-16 12:00:00|4172.12|4172.12|4179.91|4179.91|4181.96|4181.96|4171.88|4171.88|0
1721134800000|2024-07-16 13:00:00|4179.95|4179.95|4166.47|4166.47|4180.32|4180.32|4164.62|4164.62|0
1721138400000|2024-07-16 14:00:00|4166.63|4166.63|4172.04|4172.04|4176.52|4176.52|4166.63|4166.63|0
1721142000000|2024-07-16 15:00:00|4172.2|4172.2|4176.28|4176.28|4177.08|4177.08|4168.67|4168.67|0
1721199600000|2024-07-17 07:00:00|4168.79|4168.79|4159.59|4159.59|4169.8|4169.8|4158.24|4158.24|0
1721203200000|2024-07-17 08:00:00|4159.4|4159.4|4166.02|4166.02|4167.85|4167.85|4151.42|4151.42|0
1721206800000|2024-07-17 09:00:00|4164.86|4164.86|4159.7|4159.7|4167.91|4167.91|4156.68|4156.68|0
1721210400000|2024-07-17 10:00:00|4160.28|4160.28|4174.02|4174.02|4175.64|4175.64|4160.09|4160.09|0
1721214000000|2024-07-17 11:00:00|4173.98|4173.98|4171.18|4171.18|4174.22|4174.22|4162.93|4162.93|0
1721217600000|2024-07-17 12:00:00|4171.09|4171.09|4178.57|4178.57|4187.79|4187.79|4171.09|4171.09|0
1721221200000|2024-07-17 13:00:00|4178.59|4178.59|4204.46|4204.46|4204.67|4204.67|4176.3|4176.3|0
1721224800000|2024-07-17 14:00:00|4204.62|4204.62|4211.98|4211.98|4214.35|4214.35|4202.41|4202.41|0
1721228400000|2024-07-17 15:00:00|4211.81|4211.81|4215.06|4215.06|4217.01|4217.01|4210.4|4210.4|0
1721286000000|2024-07-18 07:00:00|4274.28|4274.28|4258.48|4258.48|4278.67|4278.67|4251.12|4251.12|0
1721289600000|2024-07-18 08:00:00|4258.62|4258.62|4257.61|4257.61|4260.15|4260.15|4247.41|4247.41|0
1721293200000|2024-07-18 09:00:00|4257.03|4257.03|4260.03|4260.03|4264.68|4264.68|4254.02|4254.02|0
1721296800000|2024-07-18 10:00:00|4259.89|4259.89|4269.15|4269.15|4271.55|4271.55|4259.32|4259.32|0
1721300400000|2024-07-18 11:00:00|4268.57|4268.57|4264.12|4264.12|4270.39|4270.39|4262.07|4262.07|0
1721304000000|2024-07-18 12:00:00|4263.95|4263.95|4271.28|4271.28|4273.51|4273.51|4262.3|4262.3|0
1721307600000|2024-07-18 13:00:00|4270.7|4270.7|4262.64|4262.64|4270.7|4270.7|4256.46|4256.46|0
1721311200000|2024-07-18 14:00:00|4262.59|4262.59|4257.35|4257.35|4264.34|4264.34|4249.56|4249.56|0
1721314800000|2024-07-18 15:00:00|4257.52|4257.52|4268.05|4268.05|4268.68|4268.68|4255.72|4255.72|0
1721372400000|2024-07-19 07:00:00|4248.46|4248.46|4258.78|4258.78|4259.38|4259.38|4248.1|4248.1|0
1721376000000|2024-07-19 08:00:00|4258.94|4258.94|4268.66|4268.66|4268.66|4268.66|4254.86|4254.86|0
1721379600000|2024-07-19 09:00:00|4269.82|4269.82|4268.41|4268.41|4280.6|4280.6|4264.65|4264.65|0
1721383200000|2024-07-19 10:00:00|4269.62|4269.62|4273.41|4273.41|4275.87|4275.87|4267.75|4267.75|0
1721397600000|2024-07-19 14:00:00|4261.14|4261.14|4259.56|4259.56|4261.14|4261.14|4259.14|4259.14|0
1721401200000|2024-07-19 15:00:00|4259.61|4259.61|4258.18|4258.18|4261.07|4261.07|4256.26|4256.26|0
1721631600000|2024-07-22 07:00:00|4288.16|4288.16|4275.87|4275.87|4288.35|4288.35|4272.96|4272.96|0
1721635200000|2024-07-22 08:00:00|4275.3|4275.3|4275.15|4275.15|4277.07|4277.07|4271.56|4271.56|0
1721638800000|2024-07-22 09:00:00|4275.11|4275.11|4285.09|4285.09|4285.57|4285.57|4271.8|4271.8|0
1721642400000|2024-07-22 10:00:00|4285.05|4285.05|4286.81|4286.81|4291.19|4291.19|4284.97|4284.97|0
1721646000000|2024-07-22 11:00:00|4286.86|4286.86|4295.9|4295.9|4296.1|4296.1|4286.86|4286.86|0
1721649600000|2024-07-22 12:00:00|4295.73|4295.73|4300.75|4300.75|4303.28|4303.28|4292.8|4292.8|0
1721653200000|2024-07-22 13:00:00|4300.87|4300.87|4278.79|4278.79|4303.24|4303.24|4278.79|4278.79|0
1721656800000|2024-07-22 14:00:00|4280.45|4280.45|4282.54|4282.54|4282.54|4282.54|4272.43|4272.43|0
1721660400000|2024-07-22 15:00:00|4282.49|4282.49|4274.58|4274.58|4283.47|4283.47|4274|4274|0
1721718000000|2024-07-23 07:00:00|4271.5|4271.5|4266.59|4266.59|4273.96|4273.96|4263.69|4263.69|0
1721721600000|2024-07-23 08:00:00|4266.93|4266.93|4274.52|4274.52|4275.14|4275.14|4258.59|4258.59|0
1721725200000|2024-07-23 09:00:00|4274.5|4274.5|4277.8|4277.8|4279.95|4279.95|4272.9|4272.9|0
1721728800000|2024-07-23 10:00:00|4278.38|4278.38|4280.08|4280.08|4284.95|4284.95|4276.95|4276.95|0
1721732400000|2024-07-23 11:00:00|4279.58|4279.58|4266.65|4266.65|4281.3|4281.3|4266.07|4266.07|0
1721736000000|2024-07-23 12:00:00|4266.32|4266.32|4266.12|4266.12|4268.13|4268.13|4262.53|4262.53|0
1721739600000|2024-07-23 13:00:00|4266.29|4266.29|4260.96|4260.96|4269.45|4269.45|4259.89|4259.89|0
1721743200000|2024-07-23 14:00:00|4260.99|4260.99|4247.19|4247.19|4260.99|4260.99|4246|4246|0
1721746800000|2024-07-23 15:00:00|4247.24|4247.24|4244.36|4244.36|4249.27|4249.27|4241.24|4241.24|0
1721804400000|2024-07-24 07:00:00|4249.66|4249.66|4234.97|4234.97|4255.36|4255.36|4230.26|4230.26|0
1721808000000|2024-07-24 08:00:00|4236.13|4236.13|4229.21|4229.21|4255.64|4255.64|4225.51|4225.51|0
1721811600000|2024-07-24 09:00:00|4228.71|4228.71|4224.37|4224.37|4230.12|4230.12|4217.72|4217.72|0
1721815200000|2024-07-24 10:00:00|4223.79|4223.79|4208.82|4208.82|4225.66|4225.66|4208.82|4208.82|0
1721818800000|2024-07-24 11:00:00|4208.99|4208.99|4224|4224|4225.9|4225.9|4208.89|4208.89|0
1721822400000|2024-07-24 12:00:00|4223.96|4223.96|4202.63|4202.63|4223.97|4223.97|4201.36|4201.36|0
1721826000000|2024-07-24 13:00:00|4202.05|4202.05|4219.82|4219.82|4220.61|4220.61|4195.08|4195.08|0
1721829600000|2024-07-24 14:00:00|4219.96|4219.96|4227.48|4227.48|4232.07|4232.07|4217.26|4217.26|0
1721833200000|2024-07-24 15:00:00|4227.14|4227.14|4231.2|4231.2|4234.88|4234.88|4227.14|4227.14|0
1721890800000|2024-07-25 07:00:00|4378.55|4378.55|4380.9|4380.9|4402.95|4402.95|4362.84|4362.84|0
1721894400000|2024-07-25 08:00:00|4379.75|4379.75|4347.68|4347.68|4383.44|4383.44|4332.28|4332.28|0
1721898000000|2024-07-25 09:00:00|4348.26|4348.26|4358.75|4358.75|4358.75|4358.75|4338.97|4338.97|0
1721901600000|2024-07-25 10:00:00|4358.91|4358.91|4386.78|4386.78|4387.11|4387.11|4351.26|4351.26|0
1721905200000|2024-07-25 11:00:00|4385.04|4385.04|4375.91|4375.91|4387.44|4387.44|4373.73|4373.73|0
1721908800000|2024-07-25 12:00:00|4375.33|4375.33|4383.32|4383.32|4392.33|4392.33|4370.07|4370.07|0
1721912400000|2024-07-25 13:00:00|4382.74|4382.74|4371.78|4371.78|4385.62|4385.62|4362.43|4362.43|0
1721916000000|2024-07-25 14:00:00|4371.73|4371.73|4365.55|4365.55|4374.37|4374.37|4361.77|4361.77|0
1721919600000|2024-07-25 15:00:00|4365.72|4365.72|4363.54|4363.54|4368.57|4368.57|4358|4358|0
1721977200000|2024-07-26 07:00:00|4373.55|4373.55|4374.46|4374.46|4385.02|4385.02|4359.58|4359.58|0
1721980800000|2024-07-26 08:00:00|4374.62|4374.62|4375.81|4375.81|4376.88|4376.88|4363.81|4363.81|0
1721984400000|2024-07-26 09:00:00|4375.23|4375.23|4378.7|4378.7|4383.98|4383.98|4370.14|4370.14|0
1721988000000|2024-07-26 10:00:00|4378.74|4378.74|4395.02|4395.02|4397.21|4397.21|4378.58|4378.58|0
1721991600000|2024-07-26 11:00:00|4395.6|4395.6|4403.03|4403.03|4405.83|4405.83|4388.2|4388.2|0
1721995200000|2024-07-26 12:00:00|4403.05|4403.05|4414.86|4414.86|4415.11|4415.11|4398.57|4398.57|0
1721998800000|2024-07-26 13:00:00|4414.81|4414.81|4404.33|4404.33|4417.61|4417.61|4403.73|4403.73|0
1722002400000|2024-07-26 14:00:00|4404.16|4404.16|4416.4|4416.4|4417.23|4417.23|4404.02|4404.02|0
1722006000000|2024-07-26 15:00:00|4416.95|4416.95|4434.27|4434.27|4434.81|4434.81|4414.62|4414.62|0
1722236400000|2024-07-29 07:00:00|4361.66|4361.66|4383.97|4383.97|4395.23|4395.23|4361.66|4361.66|0
1722240000000|2024-07-29 08:00:00|4383.92|4383.92|4386.29|4386.29|4398.73|4398.73|4382.98|4382.98|0
1722243600000|2024-07-29 09:00:00|4386.45|4386.45|4393.39|4393.39|4399.26|4399.26|4381.93|4381.93|0
1722247200000|2024-07-29 10:00:00|4393.67|4393.67|4380.79|4380.79|4397.16|4397.16|4376.33|4376.33|0
1722250800000|2024-07-29 11:00:00|4380.21|4380.21|4404.43|4404.43|4405.55|4405.55|4379.47|4379.47|0
1722254400000|2024-07-29 12:00:00|4404.52|4404.52|4385.51|4385.51|4405.94|4405.94|4384.93|4384.93|0
1722258000000|2024-07-29 13:00:00|4384.93|4384.93|4377.67|4377.67|4387.52|4387.52|4367.31|4367.31|0
1722261600000|2024-07-29 14:00:00|4377.09|4377.09|4382.54|4382.54|4387.4|4387.4|4374.83|4374.83|0
1722265200000|2024-07-29 15:00:00|4382.71|4382.71|4375.52|4375.52|4386.47|4386.47|4375.22|4375.22|0
1722322800000|2024-07-30 07:00:00|4372.32|4372.32|4375.52|4375.52|4380.36|4380.36|4368.84|4368.84|0
1722326400000|2024-07-30 08:00:00|4375.68|4375.68|4379.17|4379.17|4380.28|4380.28|4366.24|4366.24|0
1722330000000|2024-07-30 09:00:00|4379.26|4379.26|4383.84|4383.84|4387.31|4387.31|4376.88|4376.88|0
1722333600000|2024-07-30 10:00:00|4383.83|4383.83|4389.89|4389.89|4394.94|4394.94|4383.8|4383.8|0
1722337200000|2024-07-30 11:00:00|4390.03|4390.03|4396.92|4396.92|4400.05|4400.05|4387.75|4387.75|0
1722340800000|2024-07-30 12:00:00|4396.87|4396.87|4391.87|4391.87|4399.77|4399.77|4391.87|4391.87|0
1722344400000|2024-07-30 13:00:00|4393.08|4393.08|4385.51|4385.51|4396.36|4396.36|4373.52|4373.52|0
1722348000000|2024-07-30 14:00:00|4385.38|4385.38|4387.67|4387.67|4389.58|4389.58|4377.64|4377.64|0
1722351600000|2024-07-30 15:00:00|4387.09|4387.09|4385.89|4385.89|4391.04|4391.04|4382.94|4382.94|0
1722409200000|2024-07-31 07:00:00|4414.68|4414.68|4417.24|4417.24|4423.6|4423.6|4410.72|4410.72|0
1722412800000|2024-07-31 08:00:00|4417.43|4417.43|4422.53|4422.53|4428.54|4428.54|4415.65|4415.65|0
1722416400000|2024-07-31 09:00:00|4423.03|4423.03|4429.29|4429.29|4431.14|4431.14|4420.43|4420.43|0
1722420000000|2024-07-31 10:00:00|4429.38|4429.38|4425.04|4425.04|4429.54|4429.54|4423.91|4423.91|0
1722423600000|2024-07-31 11:00:00|4425.62|4425.62|4413.96|4413.96|4425.62|4425.62|4409.18|4409.18|0
1722427200000|2024-07-31 12:00:00|4414.13|4414.13|4414.24|4414.24|4415.83|4415.83|4404.97|4404.97|0
1722430800000|2024-07-31 13:00:00|4414.4|4414.4|4406.58|4406.58|4415.81|4415.81|4403.03|4403.03|0
1722434400000|2024-07-31 14:00:00|4406.61|4406.61|4405.36|4405.36|4419.28|4419.28|4405.36|4405.36|0
1722438000000|2024-07-31 15:00:00|4405.31|4405.31|4410.57|4410.57|4412.54|4412.54|4400.86|4400.86|0
1722495600000|2024-08-01 07:00:00|4398.89|4398.89|4405.01|4405.01|4406.35|4406.35|4392.06|4392.06|0
1722499200000|2024-08-01 08:00:00|4405.04|4405.04|4390.73|4390.73|4411.7|4411.7|4390.63|4390.63|0
1722502800000|2024-08-01 09:00:00|4390.89|4390.89|4399.4|4399.4|4400.78|4400.78|4390.89|4390.89|0
1722506400000|2024-08-01 10:00:00|4399.45|4399.45|4416.37|4416.37|4416.37|4416.37|4396.99|4396.99|0
1722510000000|2024-08-01 11:00:00|4415.22|4415.22|4411.32|4411.32|4423.79|4423.79|4410.18|4410.18|0
1722513600000|2024-08-01 12:00:00|4411.44|4411.44|4419.43|4419.43|4420.66|4420.66|4409.48|4409.48|0
1722517200000|2024-08-01 13:00:00|4419.33|4419.33|4417.99|4417.99|4431.93|4431.93|4414.63|4414.63|0
1722520800000|2024-08-01 14:00:00|4417.41|4417.41|4398.82|4398.82|4417.93|4417.93|4395.96|4395.96|0
1722524400000|2024-08-01 15:00:00|4398.99|4398.99|4400.43|4400.43|4401.05|4401.05|4396.62|4396.62|0
1722582000000|2024-08-02 07:00:00|4403.42|4403.42|4415.87|4415.87|4418.47|4418.47|4399.73|4399.73|0
1722585600000|2024-08-02 08:00:00|4415.88|4415.88|4406.12|4406.12|4418.54|4418.54|4401.44|4401.44|0
1722589200000|2024-08-02 09:00:00|4406.07|4406.07|4409.48|4409.48|4410.06|4410.06|4400.31|4400.31|0
1722592800000|2024-08-02 10:00:00|4409.52|4409.52|4420.94|4420.94|4423.28|4423.28|4407.57|4407.57|0
1722596400000|2024-08-02 11:00:00|4422.1|4422.1|4429.78|4429.78|4430.35|4430.35|4416.83|4416.83|0
1722600000000|2024-08-02 12:00:00|4429.61|4429.61|4440.11|4440.11|4446.7|4446.7|4429.35|4429.35|0
1722603600000|2024-08-02 13:00:00|4440.06|4440.06|4455.45|4455.45|4457.52|4457.52|4437.89|4437.89|0
1722607200000|2024-08-02 14:00:00|4455.78|4455.78|4434.65|4434.65|4457.8|4457.8|4425.1|4425.1|0
1722610800000|2024-08-02 15:00:00|4434.49|4434.49|4427.48|4427.48|4435.07|4435.07|4426.13|4426.13|0
1722841200000|2024-08-05 07:00:00|4418.96|4418.96|4406.48|4406.48|4424.52|4424.52|4394.54|4394.54|0
1722844800000|2024-08-05 08:00:00|4407.06|4407.06|4416.84|4416.84|4424.32|4424.32|4402.98|4402.98|0
1722848400000|2024-08-05 09:00:00|4417.42|4417.42|4430.25|4430.25|4430.25|4430.25|4404.27|4404.27|0
1722852000000|2024-08-05 10:00:00|4430.42|4430.42|4409.61|4409.61|4433.75|4433.75|4390.8|4390.8|0
1722855600000|2024-08-05 11:00:00|4409.64|4409.64|4381.85|4381.85|4410.86|4410.86|4372.65|4372.65|0
1722859200000|2024-08-05 12:00:00|4381.69|4381.69|4372.41|4372.41|4388.51|4388.51|4366.61|4366.61|0
1722862800000|2024-08-05 13:00:00|4367.4|4367.4|4349.36|4349.36|4371.79|4371.79|4342.85|4342.85|0
1722866400000|2024-08-05 14:00:00|4349.19|4349.19|4342|4342|4358.52|4358.52|4340.24|4340.24|0
1722870000000|2024-08-05 15:00:00|4341.42|4341.42|4343.56|4343.56|4358.44|4358.44|4337.39|4337.39|0
1722927600000|2024-08-06 07:00:00|4352.32|4352.32|4346.78|4346.78|4366.21|4366.21|4343.06|4343.06|0
1722931200000|2024-08-06 08:00:00|4345.63|4345.63|4352.81|4352.81|4355.76|4355.76|4330.9|4330.9|0
1722934800000|2024-08-06 09:00:00|4352.64|4352.64|4343.57|4343.57|4353.25|4353.25|4332.95|4332.95|0
1722938400000|2024-08-06 10:00:00|4344.14|4344.14|4354.8|4354.8|4360.33|4360.33|4335.96|4335.96|0
1722942000000|2024-08-06 11:00:00|4354.96|4354.96|4347.58|4347.58|4356.43|4356.43|4341.41|4341.41|0
1722945600000|2024-08-06 12:00:00|4347.42|4347.42|4330.55|4330.55|4347.54|4347.54|4326.98|4326.98|0
1722949200000|2024-08-06 13:00:00|4330.52|4330.52|4367.58|4367.58|4367.58|4367.58|4328.49|4328.49|0
1722952800000|2024-08-06 14:00:00|4366.04|4366.04|4377.45|4377.45|4379.62|4379.62|4359.5|4359.5|0
1722956400000|2024-08-06 15:00:00|4377.61|4377.61|4374.96|4374.96|4381.52|4381.52|4372.72|4372.72|0
1723014000000|2024-08-07 07:00:00|4409.44|4409.44|4425.42|4425.42|4426.33|4426.33|4407.54|4407.54|0
1723017600000|2024-08-07 08:00:00|4425.37|4425.37|4402.2|4402.2|4431.02|4431.02|4401.92|4401.92|0
1723021200000|2024-08-07 09:00:00|4402.03|4402.03|4402.91|4402.91|4403.08|4403.08|4385.74|4385.74|0
1723024800000|2024-08-07 10:00:00|4403.25|4403.25|4413.43|4413.43|4414.18|4414.18|4403.25|4403.25|0
1723028400000|2024-08-07 11:00:00|4413.6|4413.6|4421.62|4421.62|4421.62|4421.62|4413.25|4413.25|0
1723032000000|2024-08-07 12:00:00|4421.67|4421.67|4429.12|4429.12|4429.99|4429.99|4417.21|4417.21|0
1723035600000|2024-08-07 13:00:00|4428.95|4428.95|4447.12|4447.12|4447.62|4447.62|4424.49|4424.49|0
1723039200000|2024-08-07 14:00:00|4447.17|4447.17|4440.17|4440.17|4451.02|4451.02|4436.86|4436.86|0
1723042800000|2024-08-07 15:00:00|4440.33|4440.33|4442.3|4442.3|4442.47|4442.47|4434.98|4434.98|0
1723100400000|2024-08-08 07:00:00|4398.93|4398.93|4400.72|4400.72|4404.92|4404.92|4396.41|4396.41|0
1723104000000|2024-08-08 08:00:00|4400.14|4400.14|4397.57|4397.57|4401.63|4401.63|4388.72|4388.72|0
1723107600000|2024-08-08 09:00:00|4397.73|4397.73|4395.62|4395.62|4401.14|4401.14|4394.11|4394.11|0
1723111200000|2024-08-08 10:00:00|4395.78|4395.78|4385.65|4385.65|4402.19|4402.19|4383.07|4383.07|0
1723114800000|2024-08-08 11:00:00|4385.07|4385.07|4379.57|4379.57|4386.21|4386.21|4375.38|4375.38|0
1723118400000|2024-08-08 12:00:00|4380.15|4380.15|4395.82|4395.82|4398.55|4398.55|4378.09|4378.09|0
1723122000000|2024-08-08 13:00:00|4395.24|4395.24|4406.04|4406.04|4408.87|4408.87|4394|4394|0
1723125600000|2024-08-08 14:00:00|4406.2|4406.2|4413|4413|4416.41|4416.41|4405.87|4405.87|0
1723129200000|2024-08-08 15:00:00|4412.83|4412.83|4401.63|4401.63|4413.76|4413.76|4399.98|4399.98|0
1723186800000|2024-08-09 07:00:00|4389.87|4389.87|4392.96|4392.96|4392.96|4392.96|4380.44|4380.44|0
1723190400000|2024-08-09 08:00:00|4393.13|4393.13|4401.63|4401.63|4403.5|4403.5|4392.37|4392.37|0
1723194000000|2024-08-09 09:00:00|4401.96|4401.96|4401.55|4401.55|4406.68|4406.68|4398.76|4398.76|0
1723197600000|2024-08-09 10:00:00|4400.39|4400.39|4401.59|4401.59|4406.96|4406.96|4400.13|4400.13|0
1723201200000|2024-08-09 11:00:00|4401.75|4401.75|4402.34|4402.34|4405.71|4405.71|4397.8|4397.8|0
1723204800000|2024-08-09 12:00:00|4402.26|4402.26|4393.48|4393.48|4402.26|4402.26|4389.18|4389.18|0
1723208400000|2024-08-09 13:00:00|4394.06|4394.06|4388.52|4388.52|4399.67|4399.67|4381.44|4381.44|0
1723212000000|2024-08-09 14:00:00|4387.94|4387.94|4378.97|4378.97|4388.86|4388.86|4374.66|4374.66|0
1723215600000|2024-08-09 15:00:00|4378.81|4378.81|4380.59|4380.59|4382.94|4382.94|4378.42|4378.42|0
1723446000000|2024-08-12 07:00:00|4371.94|4371.94|4382.53|4382.53|4382.77|4382.77|4366.77|4366.77|0
1723449600000|2024-08-12 08:00:00|4382.69|4382.69|4372.58|4372.58|4384.92|4384.92|4371.91|4371.91|0
1723453200000|2024-08-12 09:00:00|4372.91|4372.91|4376.54|4376.54|4381.21|4381.21|4372.91|4372.91|0
1723456800000|2024-08-12 10:00:00|4376.71|4376.71|4379.66|4379.66|4381.09|4381.09|4376.21|4376.21|0
1723460400000|2024-08-12 11:00:00|4379.5|4379.5|4380.44|4380.44|4385.69|4385.69|4379.5|4379.5|0
1723464000000|2024-08-12 12:00:00|4379.86|4379.86|4376.68|4376.68|4380.91|4380.91|4370.84|4370.84|0
1723467600000|2024-08-12 13:00:00|4376.35|4376.35|4368.24|4368.24|4377.39|4377.39|4365.27|4365.27|0
1723471200000|2024-08-12 14:00:00|4368.46|4368.46|4373.99|4373.99|4374.6|4374.6|4364.05|4364.05|0
1723474800000|2024-08-12 15:00:00|4374.57|4374.57|4370.02|4370.02|4376.14|4376.14|4366.75|4366.75|0
1723532400000|2024-08-13 07:00:00|4376.35|4376.35|4375.77|4375.77|4379.49|4379.49|4370.3|4370.3|0
1723536000000|2024-08-13 08:00:00|4375.61|4375.61|4378.32|4378.32|4378.45|4378.45|4373.48|4373.48|0
1723539600000|2024-08-13 09:00:00|4378.22|4378.22|4376.1|4376.1|4381.46|4381.46|4375.46|4375.46|0
1723543200000|2024-08-13 10:00:00|4375.76|4375.76|4378.34|4378.34|4378.71|4378.71|4367.52|4367.52|0
1723546800000|2024-08-13 11:00:00|4378.01|4378.01|4377.99|4377.99|4381.88|4381.88|4376.77|4376.77|0
1723550400000|2024-08-13 12:00:00|4377.41|4377.41|4378.46|4378.46|4387.81|4387.81|4372.91|4372.91|0
1723554000000|2024-08-13 13:00:00|4379.04|4379.04|4378.39|4378.39|4386.21|4386.21|4374.42|4374.42|0
1723557600000|2024-08-13 14:00:00|4378.43|4378.43|4374.28|4374.28|4379.94|4379.94|4372.02|4372.02|0
1723561200000|2024-08-13 15:00:00|4374.23|4374.23|4385.81|4385.81|4386.98|4386.98|4374.23|4374.23|0
1723618800000|2024-08-14 07:00:00|4414.37|4414.37|4417.08|4417.08|4427.54|4427.54|4414.37|4414.37|0
1723622400000|2024-08-14 08:00:00|4415.35|4415.35|4419.83|4419.83|4424.65|4424.65|4412.98|4412.98|0
1723626000000|2024-08-14 09:00:00|4419.25|4419.25|4416.94|4416.94|4419.92|4419.92|4414.65|4414.65|0
1723629600000|2024-08-14 10:00:00|4416.89|4416.89|4415.98|4415.98|4420.25|4420.25|4413.81|4413.81|0
1723633200000|2024-08-14 11:00:00|4415.93|4415.93|4402.37|4402.37|4417.51|4417.51|4401.66|4401.66|0
1723636800000|2024-08-14 12:00:00|4402.42|4402.42|4368.74|4368.74|4402.42|4402.42|4368.16|4368.16|0
1723640400000|2024-08-14 13:00:00|4368.16|4368.16|4395.88|4395.88|4397.97|4397.97|4366.74|4366.74|0
1723644000000|2024-08-14 14:00:00|4396.46|4396.46|4409.18|4409.18|4409.19|4409.19|4393.31|4393.31|0
1723647600000|2024-08-14 15:00:00|4409.23|4409.23|4412.52|4412.52|4413.63|4413.63|4407.43|4407.43|0
1723705200000|2024-08-15 07:00:00|4424.41|4424.41|4430.45|4430.45|4432.2|4432.2|4421.45|4421.45|0
1723708800000|2024-08-15 08:00:00|4430.61|4430.61|4434.57|4434.57|4436.78|4436.78|4427|4427|0
1723712400000|2024-08-15 09:00:00|4433.99|4433.99|4430.49|4430.49|4435.26|4435.26|4428.89|4428.89|0
1723716000000|2024-08-15 10:00:00|4429.99|4429.99|4429.5|4429.5|4432.72|4432.72|4427.84|4427.84|0
1723719600000|2024-08-15 11:00:00|4430.07|4430.07|4427.76|4427.76|4433.25|4433.25|4424.53|4424.53|0
1723723200000|2024-08-15 12:00:00|4427.96|4427.96|4432.91|4432.91|4433.27|4433.27|4424.91|4424.91|0
1723726800000|2024-08-15 13:00:00|4432.89|4432.89|4439.18|4439.18|4446.88|4446.88|4430.8|4430.8|0
1723730400000|2024-08-15 14:00:00|4439.34|4439.34|4441.56|4441.56|4443.03|4443.03|4435.56|4435.56|0
1723734000000|2024-08-15 15:00:00|4441.73|4441.73|4439.39|4439.39|4442.91|4442.91|4438.57|4438.57|0
1723791600000|2024-08-16 07:00:00|4428.13|4428.13|4417.41|4417.41|4431|4431|4414.2|4414.2|0
1723795200000|2024-08-16 08:00:00|4417.46|4417.46|4420.21|4420.21|4422.82|4422.82|4411.62|4411.62|0
1723798800000|2024-08-16 09:00:00|4419.63|4419.63|4417.49|4417.49|4426.31|4426.31|4414.6|4414.6|0
1723802400000|2024-08-16 10:00:00|4417.33|4417.33|4413.27|4413.27|4417.33|4417.33|4410.01|4410.01|0
1723806000000|2024-08-16 11:00:00|4413.44|4413.44|4413|4413|4414.46|4414.46|4409.07|4409.07|0
1723809600000|2024-08-16 12:00:00|4413.04|4413.04|4417.68|4417.68|4417.9|4417.9|4412.13|4412.13|0
1723813200000|2024-08-16 13:00:00|4417.74|4417.74|4417.9|4417.9|4429.66|4429.66|4416.12|4416.12|0
1723816800000|2024-08-16 14:00:00|4416.74|4416.74|4420.3|4420.3|4422.2|4422.2|4415.74|4415.74|0
1723820400000|2024-08-16 15:00:00|4420.13|4420.13|4419.76|4419.76|4421.96|4421.96|4417.43|4417.43|0
1724050800000|2024-08-19 07:00:00|4406.06|4406.06|4399.69|4399.69|4406.73|4406.73|4397.62|4397.62|0
1724054400000|2024-08-19 08:00:00|4399.52|4399.52|4406.78|4406.78|4407.95|4407.95|4398.2|4398.2|0
1724058000000|2024-08-19 09:00:00|4406.94|4406.94|4405.39|4405.39|4410.45|4410.45|4404.96|4404.96|0
1724061600000|2024-08-19 10:00:00|4405.96|4405.96|4402.09|4402.09|4405.98|4405.98|4397.65|4397.65|0
1724065200000|2024-08-19 11:00:00|4402.25|4402.25|4394.73|4394.73|4402.47|4402.47|4394.73|4394.73|0
1724068800000|2024-08-19 12:00:00|4395.31|4395.31|4406.7|4406.7|4406.94|4406.94|4395.31|4395.31|0
1724072400000|2024-08-19 13:00:00|4406.86|4406.86|4424.62|4424.62|4427.54|4427.54|4406.64|4406.64|0
1724076000000|2024-08-19 14:00:00|4424.7|4424.7|4434.37|4434.37|4436.61|4436.61|4424.7|4424.7|0
1724079600000|2024-08-19 15:00:00|4434.2|4434.2|4425.44|4425.44|4434.2|4434.2|4425.44|4425.44|0
1724137200000|2024-08-20 07:00:00|4408.18|4408.18|4393.35|4393.35|4409.52|4409.52|4391.07|4391.07|0
1724140800000|2024-08-20 08:00:00|4393.44|4393.44|4404.38|4404.38|4404.47|4404.47|4388.32|4388.32|0
1724144400000|2024-08-20 09:00:00|4404.54|4404.54|4396.76|4396.76|4407.7|4407.7|4396.55|4396.55|0
1724148000000|2024-08-20 10:00:00|4396.59|4396.59|4395.5|4395.5|4398.06|4398.06|4391.73|4391.73|0
1724151600000|2024-08-20 11:00:00|4394.92|4394.92|4383.38|4383.38|4396.39|4396.39|4382.04|4382.04|0
1724155200000|2024-08-20 12:00:00|4383.31|4383.31|4385.34|4385.34|4385.34|4385.34|4378.2|4378.2|0
1724158800000|2024-08-20 13:00:00|4385.67|4385.67|4387.64|4387.64|4388.39|4388.39|4379.74|4379.74|0
1724162400000|2024-08-20 14:00:00|4387.06|4387.06|4386.34|4386.34|4387.69|4387.69|4381.96|4381.96|0
1724166000000|2024-08-20 15:00:00|4386.17|4386.17|4388.53|4388.53|4392.06|4392.06|4386.03|4386.03|0
1724223600000|2024-08-21 07:00:00|4392.06|4392.06|4395.73|4395.73|4396.66|4396.66|4391.42|4391.42|0
1724227200000|2024-08-21 08:00:00|4395.71|4395.71|4405.32|4405.32|4408.89|4408.89|4395.59|4395.59|0
1724230800000|2024-08-21 09:00:00|4405.48|4405.48|4404.01|4404.01|4408.43|4408.43|4401.51|4401.51|0
1724234400000|2024-08-21 10:00:00|4403.44|4403.44|4403.8|4403.8|4403.8|4403.8|4398.91|4398.91|0
1724238000000|2024-08-21 11:00:00|4403.96|4403.96|4399.62|4399.62|4403.96|4403.96|4395.41|4395.41|0
1724241600000|2024-08-21 12:00:00|4399.6|4399.6|4400.5|4400.5|4403.38|4403.38|4397.99|4397.99|0
1724245200000|2024-08-21 13:00:00|4400.55|4400.55|4406.76|4406.76|4407.67|4407.67|4394.07|4394.07|0
1724248800000|2024-08-21 14:00:00|4406.6|4406.6|4398.86|4398.86|4406.95|4406.95|4389.84|4389.84|0
1724252400000|2024-08-21 15:00:00|4399.02|4399.02|4407|4407|4407.99|4407.99|4397.37|4397.37|0
1724310000000|2024-08-22 07:00:00|4466.39|4466.39|4474.01|4474.01|4480.28|4480.28|4466.39|4466.39|0
1724313600000|2024-08-22 08:00:00|4475.16|4475.16|4467.14|4467.14|4476.84|4476.84|4461.66|4461.66|0
1724317200000|2024-08-22 09:00:00|4466.98|4466.98|4468.39|4468.39|4473.18|4473.18|4464.84|4464.84|0
1724320800000|2024-08-22 10:00:00|4468.43|4468.43|4473.61|4473.61|4478.32|4478.32|4467.16|4467.16|0
1724324400000|2024-08-22 11:00:00|4473.03|4473.03|4466.55|4466.55|4477.33|4477.33|4462.68|4462.68|0
1724328000000|2024-08-22 12:00:00|4466.59|4466.59|4464.03|4464.03|4474.1|4474.1|4463.62|4463.62|0
1724331600000|2024-08-22 13:00:00|4463.86|4463.86|4472.81|4472.81|4482.49|4482.49|4463.21|4463.21|0
1724335200000|2024-08-22 14:00:00|4472.86|4472.86|4466.44|4466.44|4475.87|4475.87|4463.15|4463.15|0
1724338800000|2024-08-22 15:00:00|4466.27|4466.27|4464.75|4464.75|4467.63|4467.63|4461.07|4461.07|0
1724396400000|2024-08-23 07:00:00|4463.67|4463.67|4469.16|4469.16|4469.16|4469.16|4461.41|4461.41|0
1724400000000|2024-08-23 08:00:00|4469.02|4469.02|4468.72|4468.72|4473.82|4473.82|4467.01|4467.01|0
1724403600000|2024-08-23 09:00:00|4468.55|4468.55|4475.65|4475.65|4478.53|4478.53|4466.9|4466.9|0
1724407200000|2024-08-23 10:00:00|4476.39|4476.39|4477.82|4477.82|4478.99|4478.99|4472.73|4472.73|0
1724410800000|2024-08-23 11:00:00|4477.77|4477.77|4480.62|4480.62|4481.2|4481.2|4475.38|4475.38|0
1724414400000|2024-08-23 12:00:00|4480.67|4480.67|4478.7|4478.7|4482.5|4482.5|4478.48|4478.48|0
1724418000000|2024-08-23 13:00:00|4478.65|4478.65|4475.55|4475.55|4479.28|4479.28|4471.51|4471.51|0
1724421600000|2024-08-23 14:00:00|4475.6|4475.6|4482.62|4482.62|4483.27|4483.27|4467.56|4467.56|0
1724425200000|2024-08-23 15:00:00|4482.42|4482.42|4483.35|4483.35|4483.72|4483.72|4478.94|4478.94|0
1724742000000|2024-08-27 07:00:00|4514.95|4514.95|4536.89|4536.89|4539.92|4539.92|4514.62|4514.62|0
1724745600000|2024-08-27 08:00:00|4536.31|4536.31|4520.62|4520.62|4536.38|4536.38|4515.75|4515.75|0
1724749200000|2024-08-27 09:00:00|4521.2|4521.2|4504.52|4504.52|4521.94|4521.94|4503.84|4503.84|0
1724752800000|2024-08-27 10:00:00|4504.35|4504.35|4507.08|4507.08|4507.14|4507.14|4496.63|4496.63|0
1724756400000|2024-08-27 11:00:00|4506.75|4506.75|4507.92|4507.92|4510.6|4510.6|4503.36|4503.36|0
1724760000000|2024-08-27 12:00:00|4507.97|4507.97|4510.55|4510.55|4513.85|4513.85|4507.6|4507.6|0
1724763600000|2024-08-27 13:00:00|4509.39|4509.39|4509.14|4509.14|4519.6|4519.6|4507.58|4507.58|0
1724767200000|2024-08-27 14:00:00|4509.19|4509.19|4512.04|4512.04|4517.44|4517.44|4507.93|4507.93|0
1724770800000|2024-08-27 15:00:00|4512.62|4512.62|4516.45|4516.45|4518.56|4518.56|4511.95|4511.95|0
1724828400000|2024-08-28 07:00:00|4525.21|4525.21|4511.64|4511.64|4525.33|4525.33|4511.29|4511.29|0
1724832000000|2024-08-28 08:00:00|4512.3|4512.3|4517.49|4517.49|4520.09|4520.09|4510.32|4510.32|0
1724835600000|2024-08-28 09:00:00|4517.54|4517.54|4523.58|4523.58|4524.65|4524.65|4515.18|4515.18|0
1724839200000|2024-08-28 10:00:00|4524.15|4524.15|4529.01|4529.01|4529.01|4529.01|4521.5|4521.5|0
1724842800000|2024-08-28 11:00:00|4528.84|4528.84|4523.16|4523.16|4529.01|4529.01|4521.27|4521.27|0
1724846400000|2024-08-28 12:00:00|4522.99|4522.99|4517.12|4517.12|4526.75|4526.75|4516.92|4516.92|0
1724850000000|2024-08-28 13:00:00|4517.07|4517.07|4526.96|4526.96|4530.4|4530.4|4516.74|4516.74|0
1724853600000|2024-08-28 14:00:00|4526.87|4526.87|4529.4|4529.4|4531.64|4531.64|4524.14|4524.14|0
1724857200000|2024-08-28 15:00:00|4528.82|4528.82|4531.68|4531.68|4534.53|4534.53|4528.76|4528.76|0
1724914800000|2024-08-29 07:00:00|4532.95|4532.95|4544.01|4544.01|4544.11|4544.11|4527.75|4527.75|0
1724918400000|2024-08-29 08:00:00|4543.68|4543.68|4539.81|4539.81|4549.93|4549.93|4539.43|4539.43|0
1724922000000|2024-08-29 09:00:00|4539.64|4539.64|4540.94|4540.94|4544.48|4544.48|4538.97|4538.97|0
1724925600000|2024-08-29 10:00:00|4540.93|4540.93|4547.3|4547.3|4548.41|4548.41|4540.48|4540.48|0
1724929200000|2024-08-29 11:00:00|4547.63|4547.63|4545.14|4545.14|4548.84|4548.84|4540.69|4540.69|0
1724932800000|2024-08-29 12:00:00|4545.04|4545.04|4546.53|4546.53|4552.2|4552.2|4543.9|4543.9|0
1724936400000|2024-08-29 13:00:00|4546.2|4546.2|4541.68|4541.68|4553.59|4553.59|4540.08|4540.08|0
1724940000000|2024-08-29 14:00:00|4541.85|4541.85|4551.1|4551.1|4553.13|4553.13|4541.63|4541.63|0
1724943600000|2024-08-29 15:00:00|4551.13|4551.13|4557.75|4557.75|4557.98|4557.98|4551.07|4551.07|0
1725001200000|2024-08-30 07:00:00|4574.59|4574.59|4570.46|4570.46|4581.28|4581.28|4567.56|4567.56|0
1725004800000|2024-08-30 08:00:00|4570.41|4570.41|4562.97|4562.97|4575.97|4575.97|4562.64|4562.64|0
1725008400000|2024-08-30 09:00:00|4562.89|4562.89|4575.22|4575.22|4576.04|4576.04|4562.84|4562.84|0
1723446000000|2024-08-12 07:00:00|4371.94|4371.94|4382.53|4382.53|4382.77|4382.77|4366.77|4366.77|0
1723449600000|2024-08-12 08:00:00|4382.69|4382.69|4372.58|4372.58|4384.92|4384.92|4371.91|4371.91|0
1723453200000|2024-08-12 09:00:00|4372.91|4372.91|4376.54|4376.54|4381.21|4381.21|4372.91|4372.91|0
1723456800000|2024-08-12 10:00:00|4376.71|4376.71|4379.66|4379.66|4381.09|4381.09|4376.21|4376.21|0
1723460400000|2024-08-12 11:00:00|4379.5|4379.5|4380.44|4380.44|4385.69|4385.69|4379.5|4379.5|0
1723464000000|2024-08-12 12:00:00|4379.86|4379.86|4376.68|4376.68|4380.91|4380.91|4370.84|4370.84|0
1723467600000|2024-08-12 13:00:00|4376.35|4376.35|4368.24|4368.24|4377.39|4377.39|4365.27|4365.27|0
1723471200000|2024-08-12 14:00:00|4368.46|4368.46|4373.99|4373.99|4374.6|4374.6|4364.05|4364.05|0
1723474800000|2024-08-12 15:00:00|4374.57|4374.57|4370.02|4370.02|4376.14|4376.14|4366.75|4366.75|0
1723532400000|2024-08-13 07:00:00|4376.35|4376.35|4375.77|4375.77|4379.49|4379.49|4370.3|4370.3|0
1723536000000|2024-08-13 08:00:00|4375.61|4375.61|4378.32|4378.32|4378.45|4378.45|4373.48|4373.48|0
1723539600000|2024-08-13 09:00:00|4378.22|4378.22|4376.1|4376.1|4381.46|4381.46|4375.46|4375.46|0
1723543200000|2024-08-13 10:00:00|4375.76|4375.76|4378.34|4378.34|4378.71|4378.71|4367.52|4367.52|0
1723546800000|2024-08-13 11:00:00|4378.01|4378.01|4377.99|4377.99|4381.88|4381.88|4376.77|4376.77|0
1723550400000|2024-08-13 12:00:00|4377.41|4377.41|4378.46|4378.46|4387.81|4387.81|4372.91|4372.91|0
1723554000000|2024-08-13 13:00:00|4379.04|4379.04|4378.39|4378.39|4386.21|4386.21|4374.42|4374.42|0
1723557600000|2024-08-13 14:00:00|4378.43|4378.43|4374.28|4374.28|4379.94|4379.94|4372.02|4372.02|0
1723561200000|2024-08-13 15:00:00|4374.23|4374.23|4385.81|4385.81|4386.98|4386.98|4374.23|4374.23|0
1723618800000|2024-08-14 07:00:00|4414.37|4414.37|4417.08|4417.08|4427.54|4427.54|4414.37|4414.37|0
1723622400000|2024-08-14 08:00:00|4415.35|4415.35|4419.83|4419.83|4424.65|4424.65|4412.98|4412.98|0
1723626000000|2024-08-14 09:00:00|4419.25|4419.25|4416.94|4416.94|4419.92|4419.92|4414.65|4414.65|0
1723629600000|2024-08-14 10:00:00|4416.89|4416.89|4415.98|4415.98|4420.25|4420.25|4413.81|4413.81|0
1723633200000|2024-08-14 11:00:00|4415.93|4415.93|4402.37|4402.37|4417.51|4417.51|4401.66|4401.66|0
1723636800000|2024-08-14 12:00:00|4402.42|4402.42|4368.74|4368.74|4402.42|4402.42|4368.16|4368.16|0
1723640400000|2024-08-14 13:00:00|4368.16|4368.16|4395.88|4395.88|4397.97|4397.97|4366.74|4366.74|0
1723644000000|2024-08-14 14:00:00|4396.46|4396.46|4409.18|4409.18|4409.19|4409.19|4393.31|4393.31|0
1723647600000|2024-08-14 15:00:00|4409.23|4409.23|4412.52|4412.52|4413.63|4413.63|4407.43|4407.43|0
1723705200000|2024-08-15 07:00:00|4424.41|4424.41|4430.45|4430.45|4432.2|4432.2|4421.45|4421.45|0
1723708800000|2024-08-15 08:00:00|4430.61|4430.61|4434.57|4434.57|4436.78|4436.78|4427|4427|0
1723712400000|2024-08-15 09:00:00|4433.99|4433.99|4430.49|4430.49|4435.26|4435.26|4428.89|4428.89|0
1723716000000|2024-08-15 10:00:00|4429.99|4429.99|4429.5|4429.5|4432.72|4432.72|4427.84|4427.84|0
1723719600000|2024-08-15 11:00:00|4430.07|4430.07|4427.76|4427.76|4433.25|4433.25|4424.53|4424.53|0
1723723200000|2024-08-15 12:00:00|4427.96|4427.96|4432.91|4432.91|4433.27|4433.27|4424.91|4424.91|0
1723726800000|2024-08-15 13:00:00|4432.89|4432.89|4439.18|4439.18|4446.88|4446.88|4430.8|4430.8|0
1723730400000|2024-08-15 14:00:00|4439.34|4439.34|4441.56|4441.56|4443.03|4443.03|4435.56|4435.56|0
1723734000000|2024-08-15 15:00:00|4441.73|4441.73|4439.39|4439.39|4442.91|4442.91|4438.57|4438.57|0
1723791600000|2024-08-16 07:00:00|4428.13|4428.13|4417.41|4417.41|4431|4431|4414.2|4414.2|0
1723795200000|2024-08-16 08:00:00|4417.46|4417.46|4420.21|4420.21|4422.82|4422.82|4411.62|4411.62|0
1723798800000|2024-08-16 09:00:00|4419.63|4419.63|4417.49|4417.49|4426.31|4426.31|4414.6|4414.6|0
1723802400000|2024-08-16 10:00:00|4417.33|4417.33|4413.27|4413.27|4417.33|4417.33|4410.01|4410.01|0
1723806000000|2024-08-16 11:00:00|4413.44|4413.44|4413|4413|4414.46|4414.46|4409.07|4409.07|0
1723809600000|2024-08-16 12:00:00|4413.04|4413.04|4417.68|4417.68|4417.9|4417.9|4412.13|4412.13|0
1723813200000|2024-08-16 13:00:00|4417.74|4417.74|4417.9|4417.9|4429.66|4429.66|4416.12|4416.12|0
1723816800000|2024-08-16 14:00:00|4416.74|4416.74|4420.3|4420.3|4422.2|4422.2|4415.74|4415.74|0
1723820400000|2024-08-16 15:00:00|4420.13|4420.13|4419.76|4419.76|4421.96|4421.96|4417.43|4417.43|0
1724050800000|2024-08-19 07:00:00|4406.06|4406.06|4399.69|4399.69|4406.73|4406.73|4397.62|4397.62|0
1724054400000|2024-08-19 08:00:00|4399.52|4399.52|4406.78|4406.78|4407.95|4407.95|4398.2|4398.2|0
1724058000000|2024-08-19 09:00:00|4406.94|4406.94|4405.39|4405.39|4410.45|4410.45|4404.96|4404.96|0
1724061600000|2024-08-19 10:00:00|4405.96|4405.96|4402.09|4402.09|4405.98|4405.98|4397.65|4397.65|0
1724065200000|2024-08-19 11:00:00|4402.25|4402.25|4394.73|4394.73|4402.47|4402.47|4394.73|4394.73|0
1724068800000|2024-08-19 12:00:00|4395.31|4395.31|4406.7|4406.7|4406.94|4406.94|4395.31|4395.31|0
1724072400000|2024-08-19 13:00:00|4406.86|4406.86|4424.62|4424.62|4427.54|4427.54|4406.64|4406.64|0
1724076000000|2024-08-19 14:00:00|4424.7|4424.7|4434.37|4434.37|4436.61|4436.61|4424.7|4424.7|0
1724079600000|2024-08-19 15:00:00|4434.2|4434.2|4425.44|4425.44|4434.2|4434.2|4425.44|4425.44|0
1724137200000|2024-08-20 07:00:00|4408.18|4408.18|4393.35|4393.35|4409.52|4409.52|4391.07|4391.07|0
1724140800000|2024-08-20 08:00:00|4393.44|4393.44|4404.38|4404.38|4404.47|4404.47|4388.32|4388.32|0
1724144400000|2024-08-20 09:00:00|4404.54|4404.54|4396.76|4396.76|4407.7|4407.7|4396.55|4396.55|0
1724148000000|2024-08-20 10:00:00|4396.59|4396.59|4395.5|4395.5|4398.06|4398.06|4391.73|4391.73|0
1724151600000|2024-08-20 11:00:00|4394.92|4394.92|4383.38|4383.38|4396.39|4396.39|4382.04|4382.04|0
1724155200000|2024-08-20 12:00:00|4383.31|4383.31|4385.34|4385.34|4385.34|4385.34|4378.2|4378.2|0
1724158800000|2024-08-20 13:00:00|4385.67|4385.67|4387.64|4387.64|4388.39|4388.39|4379.74|4379.74|0
1724162400000|2024-08-20 14:00:00|4387.06|4387.06|4386.34|4386.34|4387.69|4387.69|4381.96|4381.96|0
1724166000000|2024-08-20 15:00:00|4386.17|4386.17|4388.53|4388.53|4392.06|4392.06|4386.03|4386.03|0
1724223600000|2024-08-21 07:00:00|4392.06|4392.06|4395.73|4395.73|4396.66|4396.66|4391.42|4391.42|0
1724227200000|2024-08-21 08:00:00|4395.71|4395.71|4405.32|4405.32|4408.89|4408.89|4395.59|4395.59|0
1724230800000|2024-08-21 09:00:00|4405.48|4405.48|4404.01|4404.01|4408.43|4408.43|4401.51|4401.51|0
1724234400000|2024-08-21 10:00:00|4403.44|4403.44|4403.8|4403.8|4403.8|4403.8|4398.91|4398.91|0
1724238000000|2024-08-21 11:00:00|4403.96|4403.96|4399.62|4399.62|4403.96|4403.96|4395.41|4395.41|0
1724241600000|2024-08-21 12:00:00|4399.6|4399.6|4400.5|4400.5|4403.38|4403.38|4397.99|4397.99|0
1724245200000|2024-08-21 13:00:00|4400.55|4400.55|4406.76|4406.76|4407.67|4407.67|4394.07|4394.07|0
1724248800000|2024-08-21 14:00:00|4406.6|4406.6|4398.86|4398.86|4406.95|4406.95|4389.84|4389.84|0
1724252400000|2024-08-21 15:00:00|4399.02|4399.02|4407|4407|4407.99|4407.99|4397.37|4397.37|0
1724310000000|2024-08-22 07:00:00|4466.39|4466.39|4474.01|4474.01|4480.28|4480.28|4466.39|4466.39|0
1724313600000|2024-08-22 08:00:00|4475.16|4475.16|4467.14|4467.14|4476.84|4476.84|4461.66|4461.66|0
1724317200000|2024-08-22 09:00:00|4466.98|4466.98|4468.39|4468.39|4473.18|4473.18|4464.84|4464.84|0
1724320800000|2024-08-22 10:00:00|4468.43|4468.43|4473.61|4473.61|4478.32|4478.32|4467.16|4467.16|0
1724324400000|2024-08-22 11:00:00|4473.03|4473.03|4466.55|4466.55|4477.33|4477.33|4462.68|4462.68|0
1724328000000|2024-08-22 12:00:00|4466.59|4466.59|4464.03|4464.03|4474.1|4474.1|4463.62|4463.62|0
1724331600000|2024-08-22 13:00:00|4463.86|4463.86|4472.81|4472.81|4482.49|4482.49|4463.21|4463.21|0
1724335200000|2024-08-22 14:00:00|4472.86|4472.86|4466.44|4466.44|4475.87|4475.87|4463.15|4463.15|0
1724338800000|2024-08-22 15:00:00|4466.27|4466.27|4464.75|4464.75|4467.63|4467.63|4461.07|4461.07|0
1724396400000|2024-08-23 07:00:00|4463.67|4463.67|4469.16|4469.16|4469.16|4469.16|4461.41|4461.41|0
1724400000000|2024-08-23 08:00:00|4469.02|4469.02|4468.72|4468.72|4473.82|4473.82|4467.01|4467.01|0
1724403600000|2024-08-23 09:00:00|4468.55|4468.55|4475.65|4475.65|4478.53|4478.53|4466.9|4466.9|0
1724407200000|2024-08-23 10:00:00|4476.39|4476.39|4477.82|4477.82|4478.99|4478.99|4472.73|4472.73|0
1724410800000|2024-08-23 11:00:00|4477.77|4477.77|4480.62|4480.62|4481.2|4481.2|4475.38|4475.38|0
1724414400000|2024-08-23 12:00:00|4480.67|4480.67|4478.7|4478.7|4482.5|4482.5|4478.48|4478.48|0
1724418000000|2024-08-23 13:00:00|4478.65|4478.65|4475.55|4475.55|4479.28|4479.28|4471.51|4471.51|0
1724421600000|2024-08-23 14:00:00|4475.6|4475.6|4482.62|4482.62|4483.27|4483.27|4467.56|4467.56|0
1724425200000|2024-08-23 15:00:00|4482.42|4482.42|4483.35|4483.35|4483.72|4483.72|4478.94|4478.94|0
1724742000000|2024-08-27 07:00:00|4514.95|4514.95|4536.89|4536.89|4539.92|4539.92|4514.62|4514.62|0
1724745600000|2024-08-27 08:00:00|4536.31|4536.31|4520.62|4520.62|4536.38|4536.38|4515.75|4515.75|0
1724749200000|2024-08-27 09:00:00|4521.2|4521.2|4504.52|4504.52|4521.94|4521.94|4503.84|4503.84|0
1724752800000|2024-08-27 10:00:00|4504.35|4504.35|4507.08|4507.08|4507.14|4507.14|4496.63|4496.63|0
1724756400000|2024-08-27 11:00:00|4506.75|4506.75|4507.92|4507.92|4510.6|4510.6|4503.36|4503.36|0
1724760000000|2024-08-27 12:00:00|4507.97|4507.97|4510.55|4510.55|4513.85|4513.85|4507.6|4507.6|0
1724763600000|2024-08-27 13:00:00|4509.39|4509.39|4509.14|4509.14|4519.6|4519.6|4507.58|4507.58|0
1724767200000|2024-08-27 14:00:00|4509.19|4509.19|4512.04|4512.04|4517.44|4517.44|4507.93|4507.93|0
1724770800000|2024-08-27 15:00:00|4512.62|4512.62|4516.45|4516.45|4518.56|4518.56|4511.95|4511.95|0
1724828400000|2024-08-28 07:00:00|4525.21|4525.21|4511.64|4511.64|4525.33|4525.33|4511.29|4511.29|0
1724832000000|2024-08-28 08:00:00|4512.3|4512.3|4517.49|4517.49|4520.09|4520.09|4510.32|4510.32|0
1724835600000|2024-08-28 09:00:00|4517.54|4517.54|4523.58|4523.58|4524.65|4524.65|4515.18|4515.18|0
1724839200000|2024-08-28 10:00:00|4524.15|4524.15|4529.01|4529.01|4529.01|4529.01|4521.5|4521.5|0
1724842800000|2024-08-28 11:00:00|4528.84|4528.84|4523.16|4523.16|4529.01|4529.01|4521.27|4521.27|0
1724846400000|2024-08-28 12:00:00|4522.99|4522.99|4517.12|4517.12|4526.75|4526.75|4516.92|4516.92|0
1724850000000|2024-08-28 13:00:00|4517.07|4517.07|4526.96|4526.96|4530.4|4530.4|4516.74|4516.74|0
1724853600000|2024-08-28 14:00:00|4526.87|4526.87|4529.4|4529.4|4531.64|4531.64|4524.14|4524.14|0
1724857200000|2024-08-28 15:00:00|4528.82|4528.82|4531.68|4531.68|4534.53|4534.53|4528.76|4528.76|0
1724914800000|2024-08-29 07:00:00|4532.95|4532.95|4544.01|4544.01|4544.11|4544.11|4527.75|4527.75|0
1724918400000|2024-08-29 08:00:00|4543.68|4543.68|4539.81|4539.81|4549.93|4549.93|4539.43|4539.43|0
1724922000000|2024-08-29 09:00:00|4539.64|4539.64|4540.94|4540.94|4544.48|4544.48|4538.97|4538.97|0
1724925600000|2024-08-29 10:00:00|4540.93|4540.93|4547.3|4547.3|4548.41|4548.41|4540.48|4540.48|0
1724929200000|2024-08-29 11:00:00|4547.63|4547.63|4545.14|4545.14|4548.84|4548.84|4540.69|4540.69|0
1724932800000|2024-08-29 12:00:00|4545.04|4545.04|4546.53|4546.53|4552.2|4552.2|4543.9|4543.9|0
1724936400000|2024-08-29 13:00:00|4546.2|4546.2|4541.68|4541.68|4553.59|4553.59|4540.08|4540.08|0
1724940000000|2024-08-29 14:00:00|4541.85|4541.85|4551.1|4551.1|4553.13|4553.13|4541.63|4541.63|0
1724943600000|2024-08-29 15:00:00|4551.13|4551.13|4557.75|4557.75|4557.98|4557.98|4551.07|4551.07|0
1725001200000|2024-08-30 07:00:00|4574.59|4574.59|4570.46|4570.46|4581.28|4581.28|4567.56|4567.56|0
1725004800000|2024-08-30 08:00:00|4570.41|4570.41|4562.97|4562.97|4575.97|4575.97|4562.64|4562.64|0
1725008400000|2024-08-30 09:00:00|4562.89|4562.89|4575.22|4575.22|4576.04|4576.04|4562.84|4562.84|0
1725012000000|2024-08-30 10:00:00|4578.4|4578.4|4572.89|4572.89|4580.7|4580.7|4570.59|4570.59|0
1725015600000|2024-08-30 11:00:00|4572.92|4572.92|4563.99|4563.99|4573.45|4573.45|4563.25|4563.25|0
1725019200000|2024-08-30 12:00:00|4563.94|4563.94|4565.13|4565.13|4574.42|4574.42|4563.94|4563.94|0
1725022800000|2024-08-30 13:00:00|4565.18|4565.18|4575.18|4575.18|4583.54|4583.54|4565.18|4565.18|0
1725026400000|2024-08-30 14:00:00|4574.02|4574.02|4561.16|4561.16|4580.53|4580.53|4560.84|4560.84|0
1725030000000|2024-08-30 15:00:00|4561.14|4561.14|4557.99|4557.99|4563.53|4563.53|4554.4|4554.4|0
1725260400000|2024-09-02 07:00:00|4567.28|4567.28|4571.32|4571.32|4572.41|4572.41|4562.97|4562.97|0
1725264000000|2024-09-02 08:00:00|4570.75|4570.75|4574.05|4574.05|4574.05|4574.05|4566.55|4566.55|0
1725267600000|2024-09-02 09:00:00|4573.89|4573.89|4574.38|4574.38|4578.01|4578.01|4571|4571|0
1725271200000|2024-09-02 10:00:00|4574.21|4574.21|4570.47|4570.47|4574.36|4574.36|4568.81|4568.81|0
1725274800000|2024-09-02 11:00:00|4570.43|4570.43|4572.33|4572.33|4572.94|4572.94|4566.89|4566.89|0
1725278400000|2024-09-02 12:00:00|4572.38|4572.38|4574.93|4574.93|4574.93|4574.93|4569.8|4569.8|0
1725282000000|2024-09-02 13:00:00|4575.1|4575.1|4577.67|4577.67|4578.94|4578.94|4573.28|4573.28|0
1725285600000|2024-09-02 14:00:00|4577.09|4577.09|4570.01|4570.01|4577.09|4577.09|4568.76|4568.76|0
1725289200000|2024-09-02 15:00:00|4570.09|4570.09|4570.6|4570.6|4575.22|4575.22|4569.86|4569.86|0
1725346800000|2024-09-03 07:00:00|4585.77|4585.77|4585.96|4585.96|4587.61|4587.61|4578.4|4578.4|0
1725350400000|2024-09-03 08:00:00|4586.1|4586.1|4593.42|4593.42|4594.94|4594.94|4583.89|4583.89|0
1725354000000|2024-09-03 09:00:00|4593.58|4593.58|4590.04|4590.04|4598.05|4598.05|4583.94|4583.94|0
1725357600000|2024-09-03 10:00:00|4589.46|4589.46|4592.46|4592.46|4592.8|4592.8|4584.55|4584.55|0
1725361200000|2024-09-03 11:00:00|4592.41|4592.41|4590.79|4590.79|4594.71|4594.71|4589.31|4589.31|0
1725364800000|2024-09-03 12:00:00|4590.96|4590.96|4590.85|4590.85|4592.22|4592.22|4586.77|4586.77|0
1725368400000|2024-09-03 13:00:00|4590.8|4590.8|4610.3|4610.3|4611.67|4611.67|4590.7|4590.7|0
1725372000000|2024-09-03 14:00:00|4609.39|4609.39|4616.13|4616.13|4618.09|4618.09|4607.61|4607.61|0
1725375600000|2024-09-03 15:00:00|4616.21|4616.21|4616.13|4616.13|4617.74|4617.74|4609.58|4609.58|0
1725433200000|2024-09-04 07:00:00|4612.27|4612.27|4614.59|4614.59|4619.18|4619.18|4603|4603|0
1725436800000|2024-09-04 08:00:00|4614.76|4614.76|4609.85|4609.85|4615.89|4615.89|4601.71|4601.71|0
1725440400000|2024-09-04 09:00:00|4610.18|4610.18|4612.84|4612.84|4612.98|4612.98|4606.48|4606.48|0
1725444000000|2024-09-04 10:00:00|4612.8|4612.8|4606.87|4606.87|4613.34|4613.34|4604.91|4604.91|0
1725447600000|2024-09-04 11:00:00|4606.88|4606.88|4619.69|4619.69|4622.21|4622.21|4606.02|4606.02|0
1725451200000|2024-09-04 12:00:00|4619.65|4619.65|4610.23|4610.23|4622.44|4622.44|4606.37|4606.37|0
1725454800000|2024-09-04 13:00:00|4610.81|4610.81|4620.91|4620.91|4624.92|4624.92|4609.88|4609.88|0
1725458400000|2024-09-04 14:00:00|4620.58|4620.58|4626.91|4626.91|4630.41|4630.41|4618.07|4618.07|0
1725462000000|2024-09-04 15:00:00|4626.96|4626.96|4628.13|4628.13|4630.45|4630.45|4625.04|4625.04|0
1725519600000|2024-09-05 07:00:00|4641.46|4641.46|4647.99|4647.99|4648.49|4648.49|4638.83|4638.83|0
1725523200000|2024-09-05 08:00:00|4648.11|4648.11|4645.64|4645.64|4651.99|4651.99|4644.77|4644.77|0
1725526800000|2024-09-05 09:00:00|4645.06|4645.06|4640.85|4640.85|4648.61|4648.61|4640.28|4640.28|0
1725530400000|2024-09-05 10:00:00|4641.19|4641.19|4635.92|4635.92|4641.56|4641.56|4631.93|4631.93|0
1725534000000|2024-09-05 11:00:00|4635.75|4635.75|4639.38|4639.38|4641.46|4641.46|4634.07|4634.07|0
1725537600000|2024-09-05 12:00:00|4639.55|4639.55|4644.4|4644.4|4646.15|4646.15|4633.72|4633.72|0
1725541200000|2024-09-05 13:00:00|4644.45|4644.45|4657.24|4657.24|4657.76|4657.76|4644.45|4644.45|0
1725544800000|2024-09-05 14:00:00|4657.45|4657.45|4664.29|4664.29|4665.42|4665.42|4650.85|4650.85|0
1725548400000|2024-09-05 15:00:00|4664.27|4664.27|4659.05|4659.05|4664.83|4664.83|4657.4|4657.4|0
1725606000000|2024-09-06 07:00:00|4636.16|4636.16|4638.61|4638.61|4642.31|4642.31|4633.86|4633.86|0
1725609600000|2024-09-06 08:00:00|4638.56|4638.56|4635|4635|4647.93|4647.93|4634.23|4634.23|0
1725613200000|2024-09-06 09:00:00|4634.84|4634.84|4633.29|4633.29|4638.25|4638.25|4623.23|4623.23|0
1725616800000|2024-09-06 10:00:00|4633.12|4633.12|4642.96|4642.96|4642.96|4642.96|4629.85|4629.85|0
1725620400000|2024-09-06 11:00:00|4643.54|4643.54|4645.05|4645.05|4647.15|4647.15|4642.6|4642.6|0
1725624000000|2024-09-06 12:00:00|4645.22|4645.22|4651.57|4651.57|4653.16|4653.16|4638.47|4638.47|0
1725627600000|2024-09-06 13:00:00|4651.73|4651.73|4653.9|4653.9|4663.89|4663.89|4649|4649|0
1725631200000|2024-09-06 14:00:00|4653.89|4653.89|4651.38|4651.38|4657.75|4657.75|4646|4646|0
1725634800000|2024-09-06 15:00:00|4652.13|4652.13|4649.08|4649.08|4662.31|4662.31|4648.22|4648.22|0
1725865200000|2024-09-09 07:00:00|4662.93|4662.93|4661.16|4661.16|4668.03|4668.03|4657.91|4657.91|0
1725868800000|2024-09-09 08:00:00|4661.33|4661.33|4657.31|4657.31|4663.83|4663.83|4657.29|4657.29|0
1725872400000|2024-09-09 09:00:00|4657.47|4657.47|4660.8|4660.8|4662.61|4662.61|4651.2|4651.2|0
1725876000000|2024-09-09 10:00:00|4660.83|4660.83|4652.85|4652.85|4663.48|4663.48|4651.96|4651.96|0
1725879600000|2024-09-09 11:00:00|4652.89|4652.89|4655.77|4655.77|4657.97|4657.97|4650.7|4650.7|0
1725883200000|2024-09-09 12:00:00|4655.94|4655.94|4658.11|4658.11|4658.23|4658.23|4652.04|4652.04|0
1725886800000|2024-09-09 13:00:00|4658.28|4658.28|4666.56|4666.56|4667.52|4667.52|4657.34|4657.34|0
1725890400000|2024-09-09 14:00:00|4666.61|4666.61|4686.75|4686.75|4690.57|4690.57|4664.36|4664.36|0
1725894000000|2024-09-09 15:00:00|4686.58|4686.58|4688.93|4688.93|4689.09|4689.09|4683.2|4683.2|0
1725951600000|2024-09-10 07:00:00|4671.84|4671.84|4672.47|4672.47|4677.56|4677.56|4666.45|4666.45|0
1725955200000|2024-09-10 08:00:00|4672.63|4672.63|4674.54|4674.54|4680.42|4680.42|4672.06|4672.06|0
1725958800000|2024-09-10 09:00:00|4674.37|4674.37|4680.81|4680.81|4681.47|4681.47|4672.16|4672.16|0
1725962400000|2024-09-10 10:00:00|4680.98|4680.98|4680.15|4680.15|4683.67|4683.67|4676.44|4676.44|0
1725966000000|2024-09-10 11:00:00|4680.06|4680.06|4681.2|4681.2|4686.73|4686.73|4677.94|4677.94|0
1725969600000|2024-09-10 12:00:00|4681.15|4681.15|4691.08|4691.08|4693.59|4693.59|4680.35|4680.35|0
1725973200000|2024-09-10 13:00:00|4691.07|4691.07|4682.49|4682.49|4692.29|4692.29|4681.66|4681.66|0
1725976800000|2024-09-10 14:00:00|4682.16|4682.16|4675.48|4675.48|4682.16|4682.16|4673.63|4673.63|0
1725980400000|2024-09-10 15:00:00|4675.64|4675.64|4673.41|4673.41|4675.97|4675.97|4671.63|4671.63|0
1726038000000|2024-09-11 07:00:00|4664.09|4664.09|4661.34|4661.34|4669.44|4669.44|4654.37|4654.37|0
1726041600000|2024-09-11 08:00:00|4661.44|4661.44|4663.8|4663.8|4664.13|4664.13|4654.81|4654.81|0
1726045200000|2024-09-11 09:00:00|4663.64|4663.64|4657.1|4657.1|4666.86|4666.86|4656.22|4656.22|0
1726048800000|2024-09-11 10:00:00|4657.27|4657.27|4665.48|4665.48|4668.87|4668.87|4656.94|4656.94|0
1726052400000|2024-09-11 11:00:00|4665.5|4665.5|4671.19|4671.19|4675.64|4675.64|4662.97|4662.97|0
1726056000000|2024-09-11 12:00:00|4671.03|4671.03|4677.34|4677.34|4678.18|4678.18|4670.39|4670.39|0
1726059600000|2024-09-11 13:00:00|4677.54|4677.54|4668.12|4668.12|4681.22|4681.22|4663.66|4663.66|0
1726063200000|2024-09-11 14:00:00|4667.54|4667.54|4657.97|4657.97|4670.82|4670.82|4651.74|4651.74|0
1726066800000|2024-09-11 15:00:00|4657.39|4657.39|4658.82|4658.82|4662.42|4662.42|4655.56|4655.56|0
1726124400000|2024-09-12 07:00:00|4669.93|4669.93|4660.14|4660.14|4669.98|4669.98|4657.48|4657.48|0
1726128000000|2024-09-12 08:00:00|4660.09|4660.09|4651.39|4651.39|4667.42|4667.42|4650.03|4650.03|0
1726131600000|2024-09-12 09:00:00|4651.34|4651.34|4650.7|4650.7|4659.53|4659.53|4649.93|4649.93|0
1726135200000|2024-09-12 10:00:00|4650.77|4650.77|4654.05|4654.05|4656.74|4656.74|4649.6|4649.6|0
1726138800000|2024-09-12 11:00:00|4654.22|4654.22|4660.72|4660.72|4660.95|4660.95|4653.64|4653.64|0
1726142400000|2024-09-12 12:00:00|4660.88|4660.88|4661.12|4661.12|4668.72|4668.72|4660.24|4660.24|0
1726146000000|2024-09-12 13:00:00|4660.96|4660.96|4642.76|4642.76|4663.62|4663.62|4642.76|4642.76|0
1726149600000|2024-09-12 14:00:00|4642.59|4642.59|4634.83|4634.83|4654.51|4654.51|4632.07|4632.07|0
1726153200000|2024-09-12 15:00:00|4634.79|4634.79|4633.48|4633.48|4642.58|4642.58|4632.07|4632.07|0
1726210800000|2024-09-13 07:00:00|4647.9|4647.9|4637.68|4637.68|4647.9|4647.9|4632.86|4632.86|0
1726214400000|2024-09-13 08:00:00|4637.64|4637.64|4637.53|4637.53|4638.6|4638.6|4625.76|4625.76|0
1726218000000|2024-09-13 09:00:00|4638.03|4638.03|4643.83|4643.83|4645.99|4645.99|4634.93|4634.93|0
1726221600000|2024-09-13 10:00:00|4644|4644|4656.24|4656.24|4656.24|4656.24|4642.58|4642.58|0
1726225200000|2024-09-13 11:00:00|4656.41|4656.41|4655.52|4655.52|4658.35|4658.35|4652.39|4652.39|0
1726228800000|2024-09-13 12:00:00|4655.68|4655.68|4652.16|4652.16|4656.66|4656.66|4650.16|4650.16|0
1726232400000|2024-09-13 13:00:00|4652.32|4652.32|4653.8|4653.8|4654.3|4654.3|4638.7|4638.7|0
1726236000000|2024-09-13 14:00:00|4653.85|4653.85|4647.97|4647.97|4656.43|4656.43|4647.05|4647.05|0
1726239600000|2024-09-13 15:00:00|4647.39|4647.39|4643.34|4643.34|4649.87|4649.87|4640.53|4640.53|0
1726470000000|2024-09-16 07:00:00|4662.97|4662.97|4668.58|4668.58|4669.08|4669.08|4659.69|4659.69|0
1726473600000|2024-09-16 08:00:00|4668.25|4668.25|4657.35|4657.35|4668.26|4668.26|4656.15|4656.15|0
1726477200000|2024-09-16 09:00:00|4657.93|4657.93|4654.8|4654.8|4659.28|4659.28|4653.95|4653.95|0
1726480800000|2024-09-16 10:00:00|4654.96|4654.96|4659.16|4659.16|4663.32|4663.32|4654.49|4654.49|0
1726484400000|2024-09-16 11:00:00|4659.74|4659.74|4662.95|4662.95|4663.89|4663.89|4658.7|4658.7|0
1726488000000|2024-09-16 12:00:00|4662.87|4662.87|4661.33|4661.33|4666.92|4666.92|4660.37|4660.37|0
1726491600000|2024-09-16 13:00:00|4661.5|4661.5|4662.95|4662.95|4668.13|4668.13|4660.67|4660.67|0
1726495200000|2024-09-16 14:00:00|4662.79|4662.79|4671.44|4671.44|4671.44|4671.44|4658.61|4658.61|0
1726498800000|2024-09-16 15:00:00|4671.49|4671.49|4662.91|4662.91|4671.63|4671.63|4660.39|4660.39|0
1726556400000|2024-09-17 07:00:00|4678.37|4678.37|4680.45|4680.45|4686.98|4686.98|4674.36|4674.36|0
1726560000000|2024-09-17 08:00:00|4680.41|4680.41|4666.78|4666.78|4681.78|4681.78|4664.08|4664.08|0
1726563600000|2024-09-17 09:00:00|4667.93|4667.93|4669.24|4669.24|4672.54|4672.54|4664.83|4664.83|0
1726567200000|2024-09-17 10:00:00|4669.07|4669.07|4666.62|4666.62|4669.07|4669.07|4658.41|4658.41|0
1726570800000|2024-09-17 11:00:00|4665.96|4665.96|4662.22|4662.22|4667.98|4667.98|4662.21|4662.21|0
1726574400000|2024-09-17 12:00:00|4661.64|4661.64|4657.94|4657.94|4669.64|4669.64|4656.51|4656.51|0
1726578000000|2024-09-17 13:00:00|4657.78|4657.78|4645.45|4645.45|4659.13|4659.13|4639.96|4639.96|0
1726581600000|2024-09-17 14:00:00|4644.88|4644.88|4664.29|4664.29|4664.48|4664.48|4643.85|4643.85|0
1726585200000|2024-09-17 15:00:00|4664.34|4664.34|4665.4|4665.4|4668.42|4668.42|4663.66|4663.66|0
1726642800000|2024-09-18 07:00:00|4686.56|4686.56|4673.85|4673.85|4686.75|4686.75|4671.56|4671.56|0
1726646400000|2024-09-18 08:00:00|4674.04|4674.04|4665.62|4665.62|4674.14|4674.14|4663|4663|0
1726650000000|2024-09-18 09:00:00|4665.61|4665.61|4659.39|4659.39|4666.06|4666.06|4656.45|4656.45|0
1726653600000|2024-09-18 10:00:00|4659.23|4659.23|4649.53|4649.53|4659.23|4659.23|4647.93|4647.93|0
1726657200000|2024-09-18 11:00:00|4649.45|4649.45|4651.73|4651.73|4653.11|4653.11|4644.74|4644.74|0
1726660800000|2024-09-18 12:00:00|4651.78|4651.78|4654.58|4654.58|4654.74|4654.74|4647.41|4647.41|0
1726664400000|2024-09-18 13:00:00|4654.66|4654.66|4648.59|4648.59|4655.3|4655.3|4643.81|4643.81|0
1726668000000|2024-09-18 14:00:00|4648.75|4648.75|4636.77|4636.77|4651.57|4651.57|4636.42|4636.42|0
1726671600000|2024-09-18 15:00:00|4636.65|4636.65|4630.21|4630.21|4638.83|4638.83|4629.89|4629.89|0
1726729200000|2024-09-19 07:00:00|4650.43|4650.43|4632.47|4632.47|4650.5|4650.5|4617.47|4617.47|0
1726732800000|2024-09-19 08:00:00|4633.63|4633.63|4644.27|4644.27|4653.27|4653.27|4633.63|4633.63|0
1726736400000|2024-09-19 09:00:00|4644.85|4644.85|4648.99|4648.99|4650.62|4650.62|4632.96|4632.96|0
1726740000000|2024-09-19 10:00:00|4649.25|4649.25|4659.03|4659.03|4659.87|4659.87|4648.22|4648.22|0
1726743600000|2024-09-19 11:00:00|4660.18|4660.18|4637.87|4637.87|4662.42|4662.42|4632.34|4632.34|0
1726747200000|2024-09-19 12:00:00|4637.91|4637.91|4618.69|4618.69|4639.32|4639.32|4616.92|4616.92|0
1726750800000|2024-09-19 13:00:00|4618.85|4618.85|4607.85|4607.85|4623.89|4623.89|4606.08|4606.08|0
1726754400000|2024-09-19 14:00:00|4607.81|4607.81|4603.36|4603.36|4613.03|4613.03|4600.59|4600.59|0
1726758000000|2024-09-19 15:00:00|4603.34|4603.34|4602.14|4602.14|4605.17|4605.17|4598.83|4598.83|0
1726815600000|2024-09-20 07:00:00|4600.68|4600.68|4593.59|4593.59|4602.89|4602.89|4590.19|4590.19|0
1726819200000|2024-09-20 08:00:00|4594.25|4594.25|4601.31|4601.31|4602.96|4602.96|4587.53|4587.53|0
1726822800000|2024-09-20 09:00:00|4601.89|4601.89|4606.91|4606.91|4608.37|4608.37|4585.98|4585.98|0
1726826400000|2024-09-20 10:00:00|4606.58|4606.58|4607.95|4607.95|4613.13|4613.13|4596.63|4596.63|0
1726830000000|2024-09-20 11:00:00|4607.78|4607.78|4578.33|4578.33|4607.78|4607.78|4576.61|4576.61|0
1726833600000|2024-09-20 12:00:00|4578.91|4578.91|4579.46|4579.46|4587.44|4587.44|4578.91|4578.91|0
1726837200000|2024-09-20 13:00:00|4579.29|4579.29|4576.39|4576.39|4588.96|4588.96|4572.7|4572.7|0
1726840800000|2024-09-20 14:00:00|4576.34|4576.34|4576.38|4576.38|4582.26|4582.26|4569.58|4569.58|0
1726844400000|2024-09-20 15:00:00|4576.29|4576.29|4574.35|4574.35|4584.28|4584.28|4573.83|4573.83|0
1727074800000|2024-09-23 07:00:00|4594.03|4594.03|4608.65|4608.65|4608.98|4608.98|4590.35|4590.35|0
1727078400000|2024-09-23 08:00:00|4608.98|4608.98|4606.39|4606.39|4617.86|4617.86|4605.75|4605.75|0
1727082000000|2024-09-23 09:00:00|4606.44|4606.44|4597.13|4597.13|4607.7|4607.7|4589.37|4589.37|0
1727085600000|2024-09-23 10:00:00|4597.18|4597.18|4588.21|4588.21|4599.67|4599.67|4586.76|4586.76|0
1727089200000|2024-09-23 11:00:00|4588.17|4588.17|4581.5|4581.5|4589.93|4589.93|4577.24|4577.24|0
1727092800000|2024-09-23 12:00:00|4581.55|4581.55|4589.25|4589.25|4594.87|4594.87|4581.55|4581.55|0
1727096400000|2024-09-23 13:00:00|4589.35|4589.35|4592.16|4592.16|4598.25|4598.25|4588.39|4588.39|0
1727100000000|2024-09-23 14:00:00|4592.32|4592.32|4601.96|4601.96|4602.26|4602.26|4590.07|4590.07|0
1727103600000|2024-09-23 15:00:00|4601.8|4601.8|4609.04|4609.04|4609.99|4609.99|4601.8|4601.8|0
1727161200000|2024-09-24 07:00:00|4579.91|4579.91|4600.33|4600.33|4600.91|4600.91|4579.82|4579.82|0
1727164800000|2024-09-24 08:00:00|4600.28|4600.28|4577.35|4577.35|4604.67|4604.67|4575.44|4575.44|0
1727168400000|2024-09-24 09:00:00|4577.19|4577.19|4578.6|4578.6|4580.19|4580.19|4567.03|4567.03|0
1727172000000|2024-09-24 10:00:00|4578.44|4578.44|4585.52|4585.52|4586.84|4586.84|4578.23|4578.23|0
1727175600000|2024-09-24 11:00:00|4585.47|4585.47|4578.1|4578.1|4589.32|4589.32|4577.9|4577.9|0
1727179200000|2024-09-24 12:00:00|4578.14|4578.14|4577.27|4577.27|4579.06|4579.06|4572.53|4572.53|0
1727182800000|2024-09-24 13:00:00|4577.43|4577.43|4579.52|4579.52|4582.78|4582.78|4565.22|4565.22|0
1727186400000|2024-09-24 14:00:00|4579.59|4579.59|4591.29|4591.29|4595.71|4595.71|4578.72|4578.72|0
1727190000000|2024-09-24 15:00:00|4590.71|4590.71|4588.71|4588.71|4594.52|4594.52|4588.55|4588.55|0
1727247600000|2024-09-25 07:00:00|4586.55|4586.55|4601.03|4601.03|4602.02|4602.02|4585.8|4585.8|0
1727251200000|2024-09-25 08:00:00|4600.45|4600.45|4617.05|4617.05|4618.43|4618.43|4600.13|4600.13|0
1727254800000|2024-09-25 09:00:00|4617.63|4617.63|4625.26|4625.26|4625.43|4625.43|4611.47|4611.47|0
1727258400000|2024-09-25 10:00:00|4625.23|4625.23|4631.39|4631.39|4631.91|4631.91|4625.23|4625.23|0
1727262000000|2024-09-25 11:00:00|4631.29|4631.29|4631.33|4631.33|4636.93|4636.93|4628.19|4628.19|0
1727265600000|2024-09-25 12:00:00|4631.49|4631.49|4623.69|4623.69|4633.8|4633.8|4623.48|4623.48|0
1727269200000|2024-09-25 13:00:00|4623.71|4623.71|4618.4|4618.4|4625.31|4625.31|4613.76|4613.76|0
1727272800000|2024-09-25 14:00:00|4618.51|4618.51|4622.42|4622.42|4623.85|4623.85|4614.45|4614.45|0
1727276400000|2024-09-25 15:00:00|4623|4623|4628.79|4628.79|4628.99|4628.99|4619.95|4619.95|0
1727334000000|2024-09-26 07:00:00|4657.2|4657.2|4627.08|4627.08|4657.36|4657.36|4624.51|4624.51|0
1727337600000|2024-09-26 08:00:00|4626.75|4626.75|4598.94|4598.94|4628.77|4628.77|4594.97|4594.97|0
1727341200000|2024-09-26 09:00:00|4599.11|4599.11|4609.16|4609.16|4611.6|4611.6|4598.24|4598.24|0
1727344800000|2024-09-26 10:00:00|4609.25|4609.25|4584.47|4584.47|4617.29|4617.29|4581.42|4581.42|0
1727348400000|2024-09-26 11:00:00|4585.06|4585.06|4596.26|4596.26|4597.22|4597.22|4573.5|4573.5|0
1727352000000|2024-09-26 12:00:00|4596.1|4596.1|4581.12|4581.12|4596.1|4596.1|4579.89|4579.89|0
1727355600000|2024-09-26 13:00:00|4581.1|4581.1|4598.01|4598.01|4598.01|4598.01|4581.1|4581.1|0
1727359200000|2024-09-26 14:00:00|4598.59|4598.59|4600.03|4600.03|4600.63|4600.63|4591.73|4591.73|0
1727362800000|2024-09-26 15:00:00|4599.98|4599.98|4601.87|4601.87|4604.32|4604.32|4596.79|4596.79|0
1727420400000|2024-09-27 07:00:00|4605.24|4605.24|4611.13|4611.13|4621.13|4621.13|4605.24|4605.24|0
1727424000000|2024-09-27 08:00:00|4611.11|4611.11|4626.49|4626.49|4628.86|4628.86|4611.11|4611.11|0
1727427600000|2024-09-27 09:00:00|4626.66|4626.66|4630.13|4630.13|4633.78|4633.78|4624.72|4624.72|0
1727431200000|2024-09-27 10:00:00|4630.17|4630.17|4630.06|4630.06|4634.49|4634.49|4624.24|4624.24|0
1727434800000|2024-09-27 11:00:00|4630.01|4630.01|4632.52|4632.52|4637.15|4637.15|4629.34|4629.34|0
1727438400000|2024-09-27 12:00:00|4632.5|4632.5|4631.08|4631.08|4638.92|4638.92|4626.57|4626.57|0
1727442000000|2024-09-27 13:00:00|4632.24|4632.24|4648.4|4648.4|4649.08|4649.08|4622.61|4622.61|0
1727445600000|2024-09-27 14:00:00|4648.44|4648.44|4648.55|4648.55|4654.89|4654.89|4644.16|4644.16|0
1727449200000|2024-09-27 15:00:00|4648.52|4648.52|4642.42|4642.42|4650.71|4650.71|4642.09|4642.09|0
1727679600000|2024-09-30 07:00:00|4632.65|4632.65|4632.46|4632.46|4647.91|4647.91|4617.55|4617.55|0
1727683200000|2024-09-30 08:00:00|4631.97|4631.97|4627.34|4627.34|4636.54|4636.54|4621.65|4621.65|0
1727686800000|2024-09-30 09:00:00|4627.84|4627.84|4635.9|4635.9|4638.93|4638.93|4625.08|4625.08|0
1727690400000|2024-09-30 10:00:00|4635.85|4635.85|4629.44|4629.44|4635.85|4635.85|4628.38|4628.38|0
1727694000000|2024-09-30 11:00:00|4629.76|4629.76|4630.13|4630.13|4632.09|4632.09|4622.08|4622.08|0
1727697600000|2024-09-30 12:00:00|4630.04|4630.04|4633.62|4633.62|4637.8|4637.8|4628.38|4628.38|0
1727701200000|2024-09-30 13:00:00|4633.45|4633.45|4623.62|4623.62|4639.97|4639.97|4620.12|4620.12|0
1727704800000|2024-09-30 14:00:00|4624.2|4624.2|4605.22|4605.22|4624.78|4624.78|4604.7|4604.7|0
1727708400000|2024-09-30 15:00:00|4605.8|4605.8|4595.1|4595.1|4610.13|4610.13|4593.4|4593.4|0
1727766000000|2024-10-01 07:00:00|4596.29|4596.29|4606.13|4606.13|4608.18|4608.18|4587.24|4587.24|0
1727769600000|2024-10-01 08:00:00|4605.97|4605.97|4605.26|4605.26|4608.96|4608.96|4596.36|4596.36|0
1727773200000|2024-10-01 09:00:00|4605.24|4605.24|4599.04|4599.04|4606.57|4606.57|4596.81|4596.81|0
1727776800000|2024-10-01 10:00:00|4598.87|4598.87|4592.18|4592.18|4600.34|4600.34|4585.99|4585.99|0
1727780400000|2024-10-01 11:00:00|4592.21|4592.21|4602.6|4602.6|4605.84|4605.84|4591.7|4591.7|0
1727784000000|2024-10-01 12:00:00|4602.55|4602.55|4597.2|4597.2|4610.83|4610.83|4596.05|4596.05|0
1727787600000|2024-10-01 13:00:00|4596.62|4596.62|4589.69|4589.69|4605.29|4605.29|4586.17|4586.17|0
1727791200000|2024-10-01 14:00:00|4589.52|4589.52|4597.48|4597.48|4597.64|4597.64|4577.73|4577.73|0
1727794800000|2024-10-01 15:00:00|4597.64|4597.64|4595.58|4595.58|4603.38|4603.38|4595.1|4595.1|0
1727852400000|2024-10-02 07:00:00|4593.84|4593.84|4599.21|4599.21|4600.63|4600.63|4592.57|4592.57|0
1727856000000|2024-10-02 08:00:00|4600.37|4600.37|4585.82|4585.82|4602.85|4602.85|4585.02|4585.02|0
1727859600000|2024-10-02 09:00:00|4585.77|4585.77|4574.52|4574.52|4585.99|4585.99|4571.41|4571.41|0
1727863200000|2024-10-02 10:00:00|4574.42|4574.42|4581.66|4581.66|4583.13|4583.13|4570.09|4570.09|0
1727866800000|2024-10-02 11:00:00|4582.24|4582.24|4570.81|4570.81|4583.74|4583.74|4570.64|4570.64|0
1727870400000|2024-10-02 12:00:00|4570.97|4570.97|4575.52|4575.52|4578.51|4578.51|4568.88|4568.88|0
1727874000000|2024-10-02 13:00:00|4575.85|4575.85|4572.05|4572.05|4580.42|4580.42|4561.34|4561.34|0
1727877600000|2024-10-02 14:00:00|4572|4572|4569.56|4569.56|4572|4572|4558.38|4558.38|0
1727881200000|2024-10-02 15:00:00|4568.98|4568.98|4569.64|4569.64|4570.56|4570.56|4564.68|4564.68|0
1727938800000|2024-10-03 07:00:00|4607.05|4607.05|4606.45|4606.45|4618.3|4618.3|4601.17|4601.17|0
1727942400000|2024-10-03 08:00:00|4606.37|4606.37|4614.32|4614.32|4614.95|4614.95|4601.14|4601.14|0
1727946000000|2024-10-03 09:00:00|4614.41|4614.41|4613.32|4613.32|4614.57|4614.57|4605.69|4605.69|0
1727949600000|2024-10-03 10:00:00|4613.81|4613.81|4606.99|4606.99|4616.43|4616.43|4605.87|4605.87|0
1727953200000|2024-10-03 11:00:00|4607.31|4607.31|4603.95|4603.95|4611.95|4611.95|4603.95|4603.95|0
1727956800000|2024-10-03 12:00:00|4603.78|4603.78|4588.98|4588.98|4605.13|4605.13|4587.63|4587.63|0
1727960400000|2024-10-03 13:00:00|4588.4|4588.4|4570.29|4570.29|4593.68|4593.68|4570.18|4570.18|0
1727964000000|2024-10-03 14:00:00|4569.86|4569.86|4564.71|4564.71|4576|4576|4559.01|4559.01|0
1727967600000|2024-10-03 15:00:00|4564.13|4564.13|4561.09|4561.09|4564.71|4564.71|4554.71|4554.71|0
1728025200000|2024-10-04 07:00:00|4550.23|4550.23|4553.88|4553.88|4566.88|4566.88|4550.23|4550.23|0
1728028800000|2024-10-04 08:00:00|4553.55|4553.55|4539.56|4539.56|4555.48|4555.48|4538.24|4538.24|0
1728032400000|2024-10-04 09:00:00|4538.4|4538.4|4544.15|4544.15|4551.89|4551.89|4537.52|4537.52|0
1728036000000|2024-10-04 10:00:00|4544.25|4544.25|4531.79|4531.79|4544.25|4544.25|4531.37|4531.37|0
1728039600000|2024-10-04 11:00:00|4532.37|4532.37|4534.11|4534.11|4536.86|4536.86|4529.79|4529.79|0
1728043200000|2024-10-04 12:00:00|4533.95|4533.95|4535.33|4535.33|4543.97|4543.97|4529.93|4529.93|0
1728046800000|2024-10-04 13:00:00|4534.75|4534.75|4533.5|4533.5|4538.99|4538.99|4526.75|4526.75|0
1728050400000|2024-10-04 14:00:00|4532.92|4532.92|4544.56|4544.56|4544.56|4544.56|4532.66|4532.66|0
1728054000000|2024-10-04 15:00:00|4544.51|4544.51|4538.15|4538.15|4545.85|4545.85|4537.73|4537.73|0
1728284400000|2024-10-07 07:00:00|4546.29|4546.29|4540.35|4540.35|4547.26|4547.26|4532.06|4532.06|0
1728288000000|2024-10-07 08:00:00|4540.4|4540.4|4545.43|4545.43|4547.55|4547.55|4537.41|4537.41|0
1728291600000|2024-10-07 09:00:00|4545.31|4545.31|4562.36|4562.36|4562.36|4562.36|4543.46|4543.46|0
1728295200000|2024-10-07 10:00:00|4562.52|4562.52|4554.96|4554.96|4562.52|4562.52|4554.96|4554.96|0
1728298800000|2024-10-07 11:00:00|4555.54|4555.54|4556.66|4556.66|4559|4559|4553.55|4553.55|0
1728302400000|2024-10-07 12:00:00|4555.5|4555.5|4557.82|4557.82|4561.87|4561.87|4553.98|4553.98|0
1728306000000|2024-10-07 13:00:00|4557.99|4557.99|4540.72|4540.72|4560.89|4560.89|4540.72|4540.72|0
1728309600000|2024-10-07 14:00:00|4540.8|4540.8|4536.15|4536.15|4544.4|4544.4|4535.58|4535.58|0
1728313200000|2024-10-07 15:00:00|4536.06|4536.06|4539.19|4539.19|4540.5|4540.5|4534.66|4534.66|0
1728370800000|2024-10-08 07:00:00|4546.13|4546.13|4549.16|4549.16|4555.95|4555.95|4542.76|4542.76|0
1728374400000|2024-10-08 08:00:00|4549.26|4549.26|4536.86|4536.86|4553.21|4553.21|4536.23|4536.23|0
1728378000000|2024-10-08 09:00:00|4535.89|4535.89|4540.92|4540.92|4543.42|4543.42|4535.19|4535.19|0
1728381600000|2024-10-08 10:00:00|4540.88|4540.88|4549.52|4549.52|4550.06|4550.06|4540.88|4540.88|0
1728385200000|2024-10-08 11:00:00|4549.35|4549.35|4548.7|4548.7|4550.01|4550.01|4546.23|4546.23|0
1728388800000|2024-10-08 12:00:00|4548.86|4548.86|4552.1|4552.1|4555.17|4555.17|4542.64|4542.64|0
1728392400000|2024-10-08 13:00:00|4552.26|4552.26|4547.75|4547.75|4555.77|4555.77|4543.56|4543.56|0
1728396000000|2024-10-08 14:00:00|4547.84|4547.84|4548.64|4548.64|4548.87|4548.87|4542.93|4542.93|0
1728399600000|2024-10-08 15:00:00|4548.73|4548.73|4553.28|4553.28|4553.81|4553.81|4546.32|4546.32|0
1728457200000|2024-10-09 07:00:00|4583|4583|4584.48|4584.48|4585.19|4585.19|4576.6|4576.6|0
1728460800000|2024-10-09 08:00:00|4582.74|4582.74|4580.98|4580.98|4582.74|4582.74|4574.55|4574.55|0
1728464400000|2024-10-09 09:00:00|4581.03|4581.03|4584.45|4584.45|4585.43|4585.43|4578.36|4578.36|0
1728468000000|2024-10-09 10:00:00|4584.29|4584.29|4578.67|4578.67|4586.34|4586.34|4577.36|4577.36|0
1728471600000|2024-10-09 11:00:00|4578.51|4578.51|4575.67|4575.67|4578.89|4578.89|4572.71|4572.71|0
1728475200000|2024-10-09 12:00:00|4575.72|4575.72|4572.97|4572.97|4578.71|4578.71|4571.67|4571.67|0
1728478800000|2024-10-09 13:00:00|4573.01|4573.01|4585.48|4585.48|4585.53|4585.53|4570.68|4570.68|0
1728482400000|2024-10-09 14:00:00|4585.5|4585.5|4580.29|4580.29|4586.54|4586.54|4579.91|4579.91|0
1728486000000|2024-10-09 15:00:00|4580.45|4580.45|4590.48|4590.48|4591.47|4591.47|4580.45|4580.45|0
1728543600000|2024-10-10 07:00:00|4592.24|4592.24|4576.27|4576.27|4593.11|4593.11|4576.23|4576.23|0
1728547200000|2024-10-10 08:00:00|4576.1|4576.1|4569.37|4569.37|4579.7|4579.7|4567.58|4567.58|0
1728550800000|2024-10-10 09:00:00|4568.2|4568.2|4569.69|4569.69|4574.48|4574.48|4568.04|4568.04|0
1728554400000|2024-10-10 10:00:00|4569.85|4569.85|4565.56|4565.56|4570.24|4570.24|4565.56|4565.56|0
1728558000000|2024-10-10 11:00:00|4565.72|4565.72|4569.97|4569.97|4569.97|4569.97|4563.45|4563.45|0
1728561600000|2024-10-10 12:00:00|4569.81|4569.81|4574.46|4574.46|4581.16|4581.16|4568.82|4568.82|0
1728565200000|2024-10-10 13:00:00|4574.3|4574.3|4567.06|4567.06|4582.73|4582.73|4565.44|4565.44|0
1728568800000|2024-10-10 14:00:00|4566.48|4566.48|4566.39|4566.39|4575.89|4575.89|4564.96|4564.96|0
1728572400000|2024-10-10 15:00:00|4566.23|4566.23|4569.24|4569.24|4569.4|4569.4|4564.4|4564.4|0
1728630000000|2024-10-11 07:00:00|4549.47|4549.47|4554.12|4554.12|4559.5|4559.5|4546.8|4546.8|0
1728633600000|2024-10-11 08:00:00|4554.45|4554.45|4552.29|4552.29|4559.65|4559.65|4546.75|4546.75|0
1728637200000|2024-10-11 09:00:00|4552.08|4552.08|4546.6|4546.6|4557.14|4557.14|4543.77|4543.77|0
1728640800000|2024-10-11 10:00:00|4546.93|4546.93|4547.01|4547.01|4549.03|4549.03|4544.37|4544.37|0
1728644400000|2024-10-11 11:00:00|4547.05|4547.05|4551.27|4551.27|4552.06|4552.06|4546.01|4546.01|0
1728648000000|2024-10-11 12:00:00|4552.43|4552.43|4550.21|4550.21|4554.84|4554.84|4548.12|4548.12|0
1728651600000|2024-10-11 13:00:00|4550.38|4550.38|4552.74|4552.74|4559.05|4559.05|4549.02|4549.02|0
1728655200000|2024-10-11 14:00:00|4552.16|4552.16|4559.34|4559.34|4561.84|4561.84|4550.37|4550.37|0
1728658800000|2024-10-11 15:00:00|4558.76|4558.76|4555.19|4555.19|4558.92|4558.92|4555.19|4555.19|0
1728889200000|2024-10-14 07:00:00|4553.3|4553.3|4572.22|4572.22|4574.47|4574.47|4553.3|4553.3|0
1728892800000|2024-10-14 08:00:00|4572.71|4572.71|4557.14|4557.14|4573.01|4573.01|4555.61|4555.61|0
1728896400000|2024-10-14 09:00:00|4557.47|4557.47|4559.57|4559.57|4563.65|4563.65|4556.32|4556.32|0
1728900000000|2024-10-14 10:00:00|4560.15|4560.15|4559.76|4559.76|4565.28|4565.28|4557.83|4557.83|0
1728903600000|2024-10-14 11:00:00|4559.81|4559.81|4566.1|4566.1|4566.31|4566.31|4559.81|4559.81|0
1728907200000|2024-10-14 12:00:00|4566.26|4566.26|4565.6|4565.6|4568.16|4568.16|4562.38|4562.38|0
1728910800000|2024-10-14 13:00:00|4565.02|4565.02|4558.31|4558.31|4566.17|4566.17|4555.24|4555.24|0
1728914400000|2024-10-14 14:00:00|4558.47|4558.47|4570.32|4570.32|4570.76|4570.76|4558.05|4558.05|0
1728918000000|2024-10-14 15:00:00|4570.16|4570.16|4571.28|4571.28|4572.82|4572.82|4566.54|4566.54|0
1728975600000|2024-10-15 07:00:00|4597.43|4597.43|4590.4|4590.4|4600.07|4600.07|4585.68|4585.68|0
1728979200000|2024-10-15 08:00:00|4590.56|4590.56|4592.68|4592.68|4597.43|4597.43|4588.45|4588.45|0
1728982800000|2024-10-15 09:00:00|4592.6|4592.6|4589.17|4589.17|4598.47|4598.47|4589.17|4589.17|0
1728986400000|2024-10-15 10:00:00|4589.12|4589.12|4587.03|4587.03|4590.51|4590.51|4584.06|4584.06|0
1728990000000|2024-10-15 11:00:00|4586.45|4586.45|4587.06|4587.06|4588.08|4588.08|4582.45|4582.45|0
1728993600000|2024-10-15 12:00:00|4587.64|4587.64|4590|4590|4590.29|4590.29|4579.96|4579.96|0
1728997200000|2024-10-15 13:00:00|4589.95|4589.95|4590.37|4590.37|4594.98|4594.98|4585.07|4585.07|0
1729000800000|2024-10-15 14:00:00|4590.41|4590.41|4605.55|4605.55|4618.42|4618.42|4587.71|4587.71|0
1729004400000|2024-10-15 15:00:00|4605.39|4605.39|4612.1|4612.1|4614.05|4614.05|4603.44|4603.44|0
1729062000000|2024-10-16 07:00:00|4619.79|4619.79|4601.53|4601.53|4621.11|4621.11|4594.9|4594.9|0
1729065600000|2024-10-16 08:00:00|4601.2|4601.2|4601.31|4601.31|4606.96|4606.96|4592.41|4592.41|0
1729069200000|2024-10-16 09:00:00|4601.15|4601.15|4615.45|4615.45|4616.97|4616.97|4594.85|4594.85|0
1729072800000|2024-10-16 10:00:00|4615.31|4615.31|4596.44|4596.44|4615.31|4615.31|4595.54|4595.54|0
1729076400000|2024-10-16 11:00:00|4596.6|4596.6|4602.88|4602.88|4606.63|4606.63|4595.92|4595.92|0
1729080000000|2024-10-16 12:00:00|4603.19|4603.19|4606.06|4606.06|4607.83|4607.83|4601.72|4601.72|0
1729083600000|2024-10-16 13:00:00|4606.01|4606.01|4610.09|4610.09|4612.82|4612.82|4594.13|4594.13|0
1729087200000|2024-10-16 14:00:00|4610.26|4610.26|4603.34|4603.34|4614.61|4614.61|4599.11|4599.11|0
1729090800000|2024-10-16 15:00:00|4603.59|4603.59|4598.74|4598.74|4603.59|4603.59|4596.58|4596.58|0
1729148400000|2024-10-17 07:00:00|4584.85|4584.85|4591.99|4591.99|4593.02|4593.02|4573.44|4573.44|0
1729152000000|2024-10-17 08:00:00|4591.51|4591.51|4606.2|4606.2|4606.57|4606.57|4586.08|4586.08|0
1729155600000|2024-10-17 09:00:00|4606.24|4606.24|4609.51|4609.51|4612.2|4612.2|4601.29|4601.29|0
1729159200000|2024-10-17 10:00:00|4609.53|4609.53|4618.48|4618.48|4621.17|4621.17|4609.53|4609.53|0
1729162800000|2024-10-17 11:00:00|4618.81|4618.81|4614.88|4614.88|4622.58|4622.58|4614.67|4614.67|0
1729166400000|2024-10-17 12:00:00|4615.05|4615.05|4623.57|4623.57|4630.83|4630.83|4614.3|4614.3|0
1729170000000|2024-10-17 13:00:00|4624.15|4624.15|4628.72|4628.72|4641.71|4641.71|4624.15|4624.15|0
1729173600000|2024-10-17 14:00:00|4628.88|4628.88|4625.57|4625.57|4630.91|4630.91|4621.02|4621.02|0
1729177200000|2024-10-17 15:00:00|4625.62|4625.62|4629.67|4629.67|4629.84|4629.84|4620.16|4620.16|0
1729234800000|2024-10-18 07:00:00|4586.33|4586.33|4590.67|4590.67|4593.72|4593.72|4575.45|4575.45|0
1729238400000|2024-10-18 08:00:00|4591.25|4591.25|4555.65|4555.65|4594.16|4594.16|4553.13|4553.13|0
1729242000000|2024-10-18 09:00:00|4555.73|4555.73|4573.89|4573.89|4575.59|4575.59|4555.7|4555.7|0
1729245600000|2024-10-18 10:00:00|4573.99|4573.99|4580.61|4580.61|4583.64|4583.64|4569.72|4569.72|0
1729249200000|2024-10-18 11:00:00|4581.19|4581.19|4582.29|4582.29|4589.73|4589.73|4580.77|4580.77|0
1729252800000|2024-10-18 12:00:00|4582.2|4582.2|4587.26|4587.26|4592.93|4592.93|4581.68|4581.68|0
1729256400000|2024-10-18 13:00:00|4587.1|4587.1|4580.64|4580.64|4591.64|4591.64|4577.97|4577.97|0
1729260000000|2024-10-18 14:00:00|4578.9|4578.9|4603.67|4603.67|4607.83|4607.83|4577.59|4577.59|0
1729263600000|2024-10-18 15:00:00|4603.51|4603.51|4607.33|4607.33|4607.47|4607.47|4602.69|4602.69|0
1729494000000|2024-10-21 07:00:00|4606.07|4606.07|4616.53|4616.53|4619.99|4619.99|4605.93|4605.93|0
1729497600000|2024-10-21 08:00:00|4616.2|4616.2|4606.34|4606.34|4621.88|4621.88|4605.76|4605.76|0
1729501200000|2024-10-21 09:00:00|4606.02|4606.02|4603.25|4603.25|4608.61|4608.61|4602.56|4602.56|0
1729504800000|2024-10-21 10:00:00|4602.92|4602.92|4591.7|4591.7|4602.92|4602.92|4591.42|4591.42|0
1729508400000|2024-10-21 11:00:00|4591.86|4591.86|4591.62|4591.62|4597.21|4597.21|4588.55|4588.55|0
1729512000000|2024-10-21 12:00:00|4591.63|4591.63|4596.27|4596.27|4598.14|4598.14|4588.53|4588.53|0
1729515600000|2024-10-21 13:00:00|4596.85|4596.85|4601.85|4601.85|4610.94|4610.94|4596.64|4596.64|0
1729519200000|2024-10-21 14:00:00|4601.95|4601.95|4597|4597|4603.93|4603.93|4595.08|4595.08|0
1729522800000|2024-10-21 15:00:00|4596.99|4596.99|4591.51|4591.51|4596.99|4596.99|4590.62|4590.62|0
1729580400000|2024-10-22 07:00:00|4563.15|4563.15|4549.54|4549.54|4572.35|4572.35|4549.17|4549.17|0
1729584000000|2024-10-22 08:00:00|4550.12|4550.12|4555.76|4555.76|4561.86|4561.86|4548.85|4548.85|0
1729587600000|2024-10-22 09:00:00|4555.77|4555.77|4545.91|4545.91|4555.77|4555.77|4545.06|4545.06|0
1729591200000|2024-10-22 10:00:00|4545.96|4545.96|4542.44|4542.44|4545.96|4545.96|4535.44|4535.44|0
1729594800000|2024-10-22 11:00:00|4543.02|4543.02|4537.77|4537.77|4544.09|4544.09|4536.15|4536.15|0
1729598400000|2024-10-22 12:00:00|4537.93|4537.93|4542.32|4542.32|4543.22|4543.22|4536.61|4536.61|0
1729602000000|2024-10-22 13:00:00|4542.48|4542.48|4568.19|4568.19|4570.88|4570.88|4542.48|4542.48|0
1729605600000|2024-10-22 14:00:00|4568.24|4568.24|4559.91|4559.91|4572.25|4572.25|4557.93|4557.93|0
1729609200000|2024-10-22 15:00:00|4560|4560|4553.79|4553.79|4560.02|4560.02|4552.84|4552.84|0
1729666800000|2024-10-23 07:00:00|4580.72|4580.72|4583.07|4583.07|4585.54|4585.54|4573.72|4573.72|0
1729670400000|2024-10-23 08:00:00|4583.24|4583.24|4559.67|4559.67|4588.75|4588.75|4559.25|4559.25|0
1729674000000|2024-10-23 09:00:00|4559.84|4559.84|4552.58|4552.58|4563.6|4563.6|4552.58|4552.58|0
1729677600000|2024-10-23 10:00:00|4553.24|4553.24|4547.68|4547.68|4557.12|4557.12|4547.55|4547.55|0
1729681200000|2024-10-23 11:00:00|4547.1|4547.1|4512.73|4512.73|4548.87|4548.87|4499.22|4499.22|0
1729684800000|2024-10-23 12:00:00|4513.31|4513.31|4514.14|4514.14|4524|4524|4508.24|4508.24|0
1729688400000|2024-10-23 13:00:00|4514.47|4514.47|4516.93|4516.93|4519.17|4519.17|4506.85|4506.85|0
1729692000000|2024-10-23 14:00:00|4517.01|4517.01|4515.98|4515.98|4531.01|4531.01|4508|4508|0
1729695600000|2024-10-23 15:00:00|4516.08|4516.08|4515.87|4515.87|4518.73|4518.73|4511.86|4511.86|0
1729753200000|2024-10-24 07:00:00|4603.21|4603.21|4640.59|4640.59|4642.74|4642.74|4599|4599|0
1729756800000|2024-10-24 08:00:00|4640.54|4640.54|4644.12|4644.12|4645.42|4645.42|4621.29|4621.29|0
1729760400000|2024-10-24 09:00:00|4644.7|4644.7|4613.31|4613.31|4645.22|4645.22|4611.48|4611.48|0
1729764000000|2024-10-24 10:00:00|4613.35|4613.35|4612.24|4612.24|4623.65|4623.65|4611.65|4611.65|0
1729767600000|2024-10-24 11:00:00|4611.5|4611.5|4605.19|4605.19|4611.5|4611.5|4594.43|4594.43|0
1729771200000|2024-10-24 12:00:00|4605.25|4605.25|4601.9|4601.9|4613.88|4613.88|4599.11|4599.11|0
1729774800000|2024-10-24 13:00:00|4601.93|4601.93|4598.85|4598.85|4604.31|4604.31|4594.76|4594.76|0
1729778400000|2024-10-24 14:00:00|4598.69|4598.69|4596.56|4596.56|4606.16|4606.16|4595.51|4595.51|0
1729782000000|2024-10-24 15:00:00|4596.54|4596.54|4592.57|4592.57|4597.92|4597.92|4591.75|4591.75|0
1729839600000|2024-10-25 07:00:00|4567.79|4567.79|4580.83|4580.83|4583.61|4583.61|4567.3|4567.3|0
1729843200000|2024-10-25 08:00:00|4581|4581|4564.01|4564.01|4581.74|4581.74|4554.09|4554.09|0
1729846800000|2024-10-25 09:00:00|4563.97|4563.97|4565.95|4565.95|4567.35|4567.35|4558.7|4558.7|0
1729850400000|2024-10-25 10:00:00|4565.89|4565.89|4559.12|4559.12|4570.23|4570.23|4557.23|4557.23|0
1729854000000|2024-10-25 11:00:00|4559.02|4559.02|4558.92|4558.92|4559.8|4559.8|4550.42|4550.42|0
1729857600000|2024-10-25 12:00:00|4559.01|4559.01|4562.02|4562.02|4564.77|4564.77|4558.2|4558.2|0
1729861200000|2024-10-25 13:00:00|4562.18|4562.18|4555.95|4555.95|4566.7|4566.7|4553.4|4553.4|0
1729864800000|2024-10-25 14:00:00|4556.53|4556.53|4562.08|4562.08|4566.85|4566.85|4556.42|4556.42|0
1729868400000|2024-10-25 15:00:00|4562.01|4562.01|4557.51|4557.51|4566.13|4566.13|4557.19|4557.19|0
1730102400000|2024-10-28 08:00:00|4573.5|4573.5|4578.06|4578.06|4580.81|4580.81|4573.5|4573.5|0
1730106000000|2024-10-28 09:00:00|4578.12|4578.12|4575.29|4575.29|4580.05|4580.05|4567.92|4567.92|0
1730109600000|2024-10-28 10:00:00|4574.71|4574.71|4574.43|4574.43|4579.33|4579.33|4570.03|4570.03|0
1730113200000|2024-10-28 11:00:00|4573.27|4573.27|4568.03|4568.03|4573.27|4573.27|4565.73|4565.73|0
1730116800000|2024-10-28 12:00:00|4567.45|4567.45|4578.67|4578.67|4578.69|4578.69|4567.06|4567.06|0
1730120400000|2024-10-28 13:00:00|4578.81|4578.81|4587.06|4587.06|4592.57|4592.57|4578.81|4578.81|0
1730124000000|2024-10-28 14:00:00|4587.16|4587.16|4586.8|4586.8|4589.42|4589.42|4582.7|4582.7|0
1730127600000|2024-10-28 15:00:00|4586.75|4586.75|4586.9|4586.9|4593.42|4593.42|4585.53|4585.53|0
1730131200000|2024-10-28 16:00:00|4587.06|4587.06|4594.61|4594.61|4595.48|4595.48|4585.01|4585.01|0
1730188800000|2024-10-29 08:00:00|4597.33|4597.33|4587.61|4587.61|4597.33|4597.33|4587.13|4587.13|0
1730192400000|2024-10-29 09:00:00|4587.56|4587.56|4596.87|4596.87|4600.82|4600.82|4586.93|4586.93|0
1730196000000|2024-10-29 10:00:00|4597.03|4597.03|4588.42|4588.42|4597.03|4597.03|4585.67|4585.67|0
1730199600000|2024-10-29 11:00:00|4587.84|4587.84|4581.43|4581.43|4590.25|4590.25|4581.43|4581.43|0
1730203200000|2024-10-29 12:00:00|4581.59|4581.59|4568.9|4568.9|4582.15|4582.15|4568.01|4568.01|0
1730206800000|2024-10-29 13:00:00|4569.03|4569.03|4579.27|4579.27|4581.75|4581.75|4566.79|4566.79|0
1730210400000|2024-10-29 14:00:00|4579.28|4579.28|4561.89|4561.89|4579.28|4579.28|4559.58|4559.58|0
1730214000000|2024-10-29 15:00:00|4562.05|4562.05|4547.83|4547.83|4563.42|4563.42|4544|4544|0
1730217600000|2024-10-29 16:00:00|4547.66|4547.66|4552.35|4552.35|4553.32|4553.32|4545.2|4545.2|0
1730275200000|2024-10-30 08:00:00|4534.62|4534.62|4545.71|4545.71|4548.48|4548.48|4528.69|4528.69|0
1730278800000|2024-10-30 09:00:00|4545.55|4545.55|4548.32|4548.32|4554.87|4554.87|4543.02|4543.02|0
1730282400000|2024-10-30 10:00:00|4548.31|4548.31|4559.29|4559.29|4562.95|4562.95|4547.95|4547.95|0
1730286000000|2024-10-30 11:00:00|4558.71|4558.71|4535.87|4535.87|4560.51|4560.51|4535.87|4535.87|0
1730289600000|2024-10-30 12:00:00|4535.22|4535.22|4535.54|4535.54|4540.58|4540.58|4528.25|4528.25|0
1730293200000|2024-10-30 13:00:00|4535.7|4535.7|4547.24|4547.24|4548.58|4548.58|4526.54|4526.54|0
1730296800000|2024-10-30 14:00:00|4547.29|4547.29|4530.75|4530.75|4547.34|4547.34|4526.23|4526.23|0
1730300400000|2024-10-30 15:00:00|4531.08|4531.08|4523.81|4523.81|4531.71|4531.71|4519.79|4519.79|0
1730304000000|2024-10-30 16:00:00|4524.3|4524.3|4522.56|4522.56|4526.74|4526.74|4521.27|4521.27|0
1730361600000|2024-10-31 08:00:00|4488.98|4488.98|4477.4|4477.4|4492.73|4492.73|4473.34|4473.34|0
1730365200000|2024-10-31 09:00:00|4477.24|4477.24|4455.8|4455.8|4477.24|4477.24|4451.59|4451.59|0
1730368800000|2024-10-31 10:00:00|4455.97|4455.97|4462.2|4462.2|4466.09|4466.09|4455.8|4455.8|0
1730372400000|2024-10-31 11:00:00|4462.53|4462.53|4444.47|4444.47|4462.53|4462.53|4444.47|4444.47|0
1730376000000|2024-10-31 12:00:00|4443.89|4443.89|4447.91|4447.91|4452.81|4452.81|4443.89|4443.89|0
1730379600000|2024-10-31 13:00:00|4448.07|4448.07|4455.17|4455.17|4456.57|4456.57|4436.99|4436.99|0
1730383200000|2024-10-31 14:00:00|4455.75|4455.75|4465.43|4465.43|4472.61|4472.61|4455.75|4455.75|0
1730386800000|2024-10-31 15:00:00|4465.44|4465.44|4476.62|4476.62|4478.64|4478.64|4463.91|4463.91|0
1730390400000|2024-10-31 16:00:00|4476.53|4476.53|4479.59|4479.59|4488.95|4488.95|4475.31|4475.31|0
1730448000000|2024-11-01 08:00:00|4569.61|4569.61|4572.8|4572.8|4585.78|4585.78|4562.03|4562.03|0
1730451600000|2024-11-01 09:00:00|4573.74|4573.74|4575.95|4575.95|4581.03|4581.03|4564.97|4564.97|0
1730455200000|2024-11-01 10:00:00|4575.62|4575.62|4579.16|4579.16|4580.73|4580.73|4572.18|4572.18|0
1730458800000|2024-11-01 11:00:00|4579.74|4579.74|4584.15|4584.15|4590.7|4590.7|4579.74|4579.74|0
1730462400000|2024-11-01 12:00:00|4584.31|4584.31|4588.67|4588.67|4589.9|4589.9|4575.52|4575.52|0
1730466000000|2024-11-01 13:00:00|4588.84|4588.84|4570.36|4570.36|4593.36|4593.36|4566.98|4566.98|0
1730469600000|2024-11-01 14:00:00|4569.78|4569.78|4575.98|4575.98|4579.12|4579.12|4565.38|4565.38|0
1730473200000|2024-11-01 15:00:00|4576.56|4576.56|4579.23|4579.23|4582.9|4582.9|4569.86|4569.86|0
1730476800000|2024-11-01 16:00:00|4579.4|4579.4|4574.15|4574.15|4581.3|4581.3|4573.15|4573.15|0
1730707200000|2024-11-04 08:00:00|4560.11|4560.11|4578.02|4578.02|4581.4|4581.4|4557.12|4557.12|0
1730710800000|2024-11-04 09:00:00|4577.86|4577.86|4579.92|4579.92|4583.12|4583.12|4575.97|4575.97|0
1730714400000|2024-11-04 10:00:00|4580.5|4580.5|4582.31|4582.31|4585.19|4585.19|4575.58|4575.58|0
1730718000000|2024-11-04 11:00:00|4582.17|4582.17|4575.68|4575.68|4587.11|4587.11|4575.68|4575.68|0
1730721600000|2024-11-04 12:00:00|4575.84|4575.84|4581.71|4581.71|4583.88|4583.88|4574.96|4574.96|0
1730725200000|2024-11-04 13:00:00|4581.62|4581.62|4577.88|4577.88|4583.41|4583.41|4574.86|4574.86|0
1730728800000|2024-11-04 14:00:00|4577.72|4577.72|4575.55|4575.55|4583.76|4583.76|4571.34|4571.34|0
1730732400000|2024-11-04 15:00:00|4575.71|4575.71|4566.6|4566.6|4578.1|4578.1|4565.53|4565.53|0
1730736000000|2024-11-04 16:00:00|4566.49|4566.49|4559.84|4559.84|4566.49|4566.49|4559.47|4559.47|0
1730793600000|2024-11-05 08:00:00|4560.52|4560.52|4565.15|4565.15|4568.47|4568.47|4559.41|4559.41|0
1730797200000|2024-11-05 09:00:00|4565.2|4565.2|4559.58|4559.58|4566.73|4566.73|4559.23|4559.23|0
1730800800000|2024-11-05 10:00:00|4559.41|4559.41|4558.66|4558.66|4560.93|4560.93|4555.61|4555.61|0
1730804400000|2024-11-05 11:00:00|4558.82|4558.82|4555.01|4555.01|4564.06|4564.06|4554.31|4554.31|0
1730808000000|2024-11-05 12:00:00|4555.15|4555.15|4552.2|4552.2|4559.43|4559.43|4550.9|4550.9|0
1730811600000|2024-11-05 13:00:00|4552.78|4552.78|4543.36|4543.36|4553.25|4553.25|4543.36|4543.36|0
1730815200000|2024-11-05 14:00:00|4542.2|4542.2|4536.06|4536.06|4548.55|4548.55|4534.52|4534.52|0
1730818800000|2024-11-05 15:00:00|4536.35|4536.35|4552.01|4552.01|4552.01|4552.01|4534.13|4534.13|0
1730822400000|2024-11-05 16:00:00|4552.17|4552.17|4552.41|4552.41|4554.13|4554.13|4549.82|4549.82|0
1730880000000|2024-11-06 08:00:00|4580.82|4580.82|4590.04|4590.04|4601.6|4601.6|4580.32|4580.32|0
1730883600000|2024-11-06 09:00:00|4590.37|4590.37|4576.67|4576.67|4593.37|4593.37|4558.96|4558.96|0
1730887200000|2024-11-06 10:00:00|4576.09|4576.09|4571.33|4571.33|4576.99|4576.99|4566.25|4566.25|0
1730890800000|2024-11-06 11:00:00|4571.5|4571.5|4562.72|4562.72|4573.82|4573.82|4560.36|4560.36|0
1730894400000|2024-11-06 12:00:00|4562.57|4562.57|4558.65|4558.65|4572.64|4572.64|4558.65|4558.65|0
1730898000000|2024-11-06 13:00:00|4558.74|4558.74|4541.15|4541.15|4562.48|4562.48|4539.12|4539.12|0
1730901600000|2024-11-06 14:00:00|4541.89|4541.89|4501.03|4501.03|4544.29|4544.29|4497.13|4497.13|0
1730905200000|2024-11-06 15:00:00|4501.22|4501.22|4490.21|4490.21|4508.34|4508.34|4489.47|4489.47|0
1730908800000|2024-11-06 16:00:00|4490.04|4490.04|4479.28|4479.28|4490.19|4490.19|4478.15|4478.15|0
1730966400000|2024-11-07 08:00:00|4470.61|4470.61|4470.89|4470.89|4478.3|4478.3|4461.22|4461.22|0
1730970000000|2024-11-07 09:00:00|4470.79|4470.79|4458.73|4458.73|4470.89|4470.89|4455.13|4455.13|0
1730973600000|2024-11-07 10:00:00|4458.78|4458.78|4462.39|4462.39|4466.13|4466.13|4458.78|4458.78|0
1730977200000|2024-11-07 11:00:00|4462.21|4462.21|4454.03|4454.03|4463.2|4463.2|4452.14|4452.14|0
1730980800000|2024-11-07 12:00:00|4453.86|4453.86|4450.17|4450.17|4455.14|4455.14|4444.09|4444.09|0
1730984400000|2024-11-07 13:00:00|4449.59|4449.59|4445.76|4445.76|4452.48|4452.48|4442.87|4442.87|0
1730988000000|2024-11-07 14:00:00|4445.85|4445.85|4446.01|4446.01|4452.86|4452.86|4438.16|4438.16|0
1730991600000|2024-11-07 15:00:00|4446.18|4446.18|4436.66|4436.66|4447.71|4447.71|4427.72|4427.72|0
1730995200000|2024-11-07 16:00:00|4436.57|4436.57|4414.73|4414.73|4438.84|4438.84|4414.46|4414.46|0
1731052800000|2024-11-08 08:00:00|4413.58|4413.58|4388.58|4388.58|4417.95|4417.95|4384.24|4384.24|0
1731056400000|2024-11-08 09:00:00|4388.41|4388.41|4378.12|4378.12|4389.52|4389.52|4374.72|4374.72|0
1731060000000|2024-11-08 10:00:00|4378.45|4378.45|4378.98|4378.98|4384.63|4384.63|4371.13|4371.13|0
1731063600000|2024-11-08 11:00:00|4379.14|4379.14|4363.29|4363.29|4379.14|4379.14|4362.14|4362.14|0
1731067200000|2024-11-08 12:00:00|4363.26|4363.26|4388.81|4388.81|4388.81|4388.81|4363.26|4363.26|0
1731070800000|2024-11-08 13:00:00|4389.13|4389.13|4377.76|4377.76|4392.98|4392.98|4377.76|4377.76|0
1731074400000|2024-11-08 14:00:00|4377.81|4377.81|4389.1|4389.1|4391.04|4391.04|4374.96|4374.96|0
1731078000000|2024-11-08 15:00:00|4388.52|4388.52|4384.85|4384.85|4390.49|4390.49|4382.1|4382.1|0
1731081600000|2024-11-08 16:00:00|4384.81|4384.81|4378.12|4378.12|4385.09|4385.09|4377.1|4377.1|0
1731312000000|2024-11-11 08:00:00|4390.6|4390.6|4398.67|4398.67|4402.8|4402.8|4390.6|4390.6|0
1731315600000|2024-11-11 09:00:00|4399.25|4399.25|4394.88|4394.88|4399.25|4399.25|4387.25|4387.25|0
1731319200000|2024-11-11 10:00:00|4394.93|4394.93|4394.73|4394.73|4399.74|4399.74|4394.66|4394.66|0
1731322800000|2024-11-11 11:00:00|4395.47|4395.47|4390.55|4390.55|4395.49|4395.49|4386.89|4386.89|0
1731326400000|2024-11-11 12:00:00|4390.72|4390.72|4385.11|4385.11|4390.72|4390.72|4384.41|4384.41|0
1731330000000|2024-11-11 13:00:00|4385.1|4385.1|4397.42|4397.42|4398.73|4398.73|4383.86|4383.86|0
1731333600000|2024-11-11 14:00:00|4397.47|4397.47|4393.73|4393.73|4402.11|4402.11|4388.55|4388.55|0
1731337200000|2024-11-11 15:00:00|4393.68|4393.68|4380.14|4380.14|4396.86|4396.86|4369.13|4369.13|0
1731340800000|2024-11-11 16:00:00|4380.09|4380.09|4374.05|4374.05|4381.65|4381.65|4373.67|4373.67|0
1731398400000|2024-11-12 08:00:00|4338.79|4338.79|4337.22|4337.22|4342.58|4342.58|4334.49|4334.49|0
1731402000000|2024-11-12 09:00:00|4337.38|4337.38|4337.04|4337.04|4342.64|4342.64|4336.24|4336.24|0
1731405600000|2024-11-12 10:00:00|4337.03|4337.03|4340.86|4340.86|4341.97|4341.97|4336.45|4336.45|0
1731409200000|2024-11-12 11:00:00|4340.91|4340.91|4341.76|4341.76|4342.12|4342.12|4335.87|4335.87|0
1731412800000|2024-11-12 12:00:00|4341.59|4341.59|4335.15|4335.15|4342.35|4342.35|4335.15|4335.15|0
1731416400000|2024-11-12 13:00:00|4335.24|4335.24|4339.26|4339.26|4339.45|4339.45|4328.83|4328.83|0
1731420000000|2024-11-12 14:00:00|4338.68|4338.68|4341.61|4341.61|4351.51|4351.51|4335.83|4335.83|0
1731423600000|2024-11-12 15:00:00|4341.03|4341.03|4351.52|4351.52|4351.78|4351.78|4335.26|4335.26|0
1731427200000|2024-11-12 16:00:00|4351.53|4351.53|4344.79|4344.79|4351.53|4351.53|4344.25|4344.25|0
1731484800000|2024-11-13 08:00:00|4350.85|4350.85|4354.46|4354.46|4355|4355|4343.72|4343.72|0
1731488400000|2024-11-13 09:00:00|4354.37|4354.37|4353.33|4353.33|4358.87|4358.87|4351.24|4351.24|0
1731492000000|2024-11-13 10:00:00|4353.91|4353.91|4344.72|4344.72|4353.91|4353.91|4342.44|4342.44|0
1731495600000|2024-11-13 11:00:00|4344.88|4344.88|4346.6|4346.6|4348.64|4348.64|4343.32|4343.32|0
1731499200000|2024-11-13 12:00:00|4346.02|4346.02|4345.23|4345.23|4351.55|4351.55|4344.58|4344.58|0
1731502800000|2024-11-13 13:00:00|4345.18|4345.18|4350.93|4350.93|4353.27|4353.27|4341.14|4341.14|0
1731506400000|2024-11-13 14:00:00|4350.98|4350.98|4333.27|4333.27|4350.98|4350.98|4324.85|4324.85|0
1731510000000|2024-11-13 15:00:00|4333.43|4333.43|4345.7|4345.7|4347.39|4347.39|4329.61|4329.61|0
1731513600000|2024-11-13 16:00:00|4345.67|4345.67|4348.46|4348.46|4351.85|4351.85|4343.92|4343.92|0
1731571200000|2024-11-14 08:00:00|4335.65|4335.65|4342.07|4342.07|4342.52|4342.52|4322.33|4322.33|0
1731574800000|2024-11-14 09:00:00|4341.9|4341.9|4338.84|4338.84|4343.28|4343.28|4333.27|4333.27|0
1731578400000|2024-11-14 10:00:00|4338.79|4338.79|4349.36|4349.36|4357.53|4357.53|4338.78|4338.78|0
1731582000000|2024-11-14 11:00:00|4349.35|4349.35|4358.99|4358.99|4361.65|4361.65|4347.21|4347.21|0
1731585600000|2024-11-14 12:00:00|4359.04|4359.04|4357.02|4357.02|4361.67|4361.67|4354.87|4354.87|0
1731589200000|2024-11-14 13:00:00|4357.06|4357.06|4361.8|4361.8|4363.95|4363.95|4355.64|4355.64|0
1731592800000|2024-11-14 14:00:00|4361.22|4361.22|4355.01|4355.01|4368.84|4368.84|4352.53|4352.53|0
1731596400000|2024-11-14 15:00:00|4355.06|4355.06|4350.9|4350.9|4358.45|4358.45|4348.39|4348.39|0
1731600000000|2024-11-14 16:00:00|4350.32|4350.32|4351.55|4351.55|4353.25|4353.25|4348.01|4348.01|0
1731657600000|2024-11-15 08:00:00|4350.64|4350.64|4365.81|4365.81|4365.91|4365.91|4350.63|4350.63|0
1731661200000|2024-11-15 09:00:00|4365.72|4365.72|4356.77|4356.77|4366.3|4366.3|4350.58|4350.58|0
1731664800000|2024-11-15 10:00:00|4357.35|4357.35|4354.63|4354.63|4362.53|4362.53|4347.6|4347.6|0
1731668400000|2024-11-15 11:00:00|4354.59|4354.59|4346.58|4346.58|4359.31|4359.31|4346.42|4346.42|0
1731672000000|2024-11-15 12:00:00|4347.16|4347.16|4353.59|4353.59|4356.77|4356.77|4347.16|4347.16|0
1731675600000|2024-11-15 13:00:00|4353.75|4353.75|4357.17|4357.17|4358.68|4358.68|4346.56|4346.56|0
1731679200000|2024-11-15 14:00:00|4357.33|4357.33|4353.48|4353.48|4364.42|4364.42|4346.56|4346.56|0
1731682800000|2024-11-15 15:00:00|4352.99|4352.99|4367.41|4367.41|4374.67|4374.67|4352.83|4352.83|0
1731686400000|2024-11-15 16:00:00|4367.36|4367.36|4376.92|4376.92|4376.92|4376.92|4362.68|4362.68|0
1731916800000|2024-11-18 08:00:00|4364.21|4364.21|4372.9|4372.9|4375.96|4375.96|4363.72|4363.72|0
1731920400000|2024-11-18 09:00:00|4372.86|4372.86|4379.91|4379.91|4382.89|4382.89|4368.34|4368.34|0
1731924000000|2024-11-18 10:00:00|4380.49|4380.49|4379.85|4379.85|4380.49|4380.49|4373.29|4373.29|0
1731927600000|2024-11-18 11:00:00|4380.01|4380.01|4377.84|4377.84|4381.82|4381.82|4375.77|4375.77|0
1731931200000|2024-11-18 12:00:00|4378.1|4378.1|4366.08|4366.08|4379.21|4379.21|4366.02|4366.02|0
1731934800000|2024-11-18 13:00:00|4365.5|4365.5|4375.08|4375.08|4376.35|4376.35|4365.49|4365.49|0
1731938400000|2024-11-18 14:00:00|4375.66|4375.66|4378.46|4378.46|4383.66|4383.66|4370.19|4370.19|0
1731942000000|2024-11-18 15:00:00|4378.45|4378.45|4389.27|4389.27|4390.76|4390.76|4377.13|4377.13|0
1731945600000|2024-11-18 16:00:00|4389.43|4389.43|4390.73|4390.73|4391.89|4391.89|4387.94|4387.94|0
1732003200000|2024-11-19 08:00:00|4397.89|4397.89|4401.27|4401.27|4402.96|4402.96|4391.97|4391.97|0
1732006800000|2024-11-19 09:00:00|4401.85|4401.85|4383.19|4383.19|4404.97|4404.97|4380.6|4380.6|0
1732010400000|2024-11-19 10:00:00|4383.03|4383.03|4380.8|4380.8|4387.82|4387.82|4377.78|4377.78|0
1732014000000|2024-11-19 11:00:00|4380.97|4380.97|4377.66|4377.66|4382.98|4382.98|4372.04|4372.04|0
1732017600000|2024-11-19 12:00:00|4377.82|4377.82|4380.74|4380.74|4385.88|4385.88|4377.33|4377.33|0
1732021200000|2024-11-19 13:00:00|4380.73|4380.73|4375.35|4375.35|4386.83|4386.83|4375.35|4375.35|0
1732024800000|2024-11-19 14:00:00|4375.19|4375.19|4378.69|4378.69|4384.84|4384.84|4370.58|4370.58|0
1732028400000|2024-11-19 15:00:00|4378.86|4378.86|4380|4380|4382.69|4382.69|4375.07|4375.07|0
1732032000000|2024-11-19 16:00:00|4380.58|4380.58|4390.95|4390.95|4390.95|4390.95|4378.16|4378.16|0
1732089600000|2024-11-20 08:00:00|4377.36|4377.36|4382.21|4382.21|4387.39|4387.39|4374.53|4374.53|0
1732093200000|2024-11-20 09:00:00|4381.87|4381.87|4379.04|4379.04|4381.87|4381.87|4372.9|4372.9|0
1732096800000|2024-11-20 10:00:00|4378.87|4378.87|4378.32|4378.32|4383.04|4383.04|4375.46|4375.46|0
1732100400000|2024-11-20 11:00:00|4377.16|4377.16|4375.33|4375.33|4380.37|4380.37|4372.95|4372.95|0
1732104000000|2024-11-20 12:00:00|4375.27|4375.27|4381.76|4381.76|4382.53|4382.53|4367.78|4367.78|0
1732107600000|2024-11-20 13:00:00|4381.78|4381.78|4387.1|4387.1|4391.92|4391.92|4381.34|4381.34|0
1732111200000|2024-11-20 14:00:00|4387.26|4387.26|4367.36|4367.36|4387.57|4387.57|4366.03|4366.03|0
1732114800000|2024-11-20 15:00:00|4367.45|4367.45|4373.14|4373.14|4375.04|4375.04|4367.45|4367.45|0
1732118400000|2024-11-20 16:00:00|4372.56|4372.56|4374.53|4374.53|4378.52|4378.52|4370.1|4370.1|0
1732176000000|2024-11-21 08:00:00|4382.91|4382.91|4364.88|4364.88|4386.61|4386.61|4361.07|4361.07|0
1732179600000|2024-11-21 09:00:00|4366.04|4366.04|4363.87|4363.87|4367.98|4367.98|4357.47|4357.47|0
1732183200000|2024-11-21 10:00:00|4364.03|4364.03|4366.72|4366.72|4367.46|4367.46|4360.47|4360.47|0
1732186800000|2024-11-21 11:00:00|4366.55|4366.55|4366.64|4366.64|4372.68|4372.68|4365.72|4365.72|0
1732190400000|2024-11-21 12:00:00|4366.48|4366.48|4365.07|4365.07|4371.85|4371.85|4363.58|4363.58|0
1732194000000|2024-11-21 13:00:00|4365.23|4365.23|4370.2|4370.2|4372|4372|4363.71|4363.71|0
1732197600000|2024-11-21 14:00:00|4370.37|4370.37|4374.33|4374.33|4377.94|4377.94|4366.55|4366.55|0
1732201200000|2024-11-21 15:00:00|4374.23|4374.23|4386.21|4386.21|4388.34|4388.34|4372.23|4372.23|0
1732204800000|2024-11-21 16:00:00|4386.37|4386.37|4385.24|4385.24|4387.5|4387.5|4382.29|4382.29|0
1732262400000|2024-11-22 08:00:00|4412.14|4412.14|4417.78|4417.78|4417.78|4417.78|4411.5|4411.5|0
1732266000000|2024-11-22 09:00:00|4417.94|4417.94|4428.63|4428.63|4430.9|4430.9|4414.54|4414.54|0
1732269600000|2024-11-22 10:00:00|4428.65|4428.65|4447.59|4447.59|4451.21|4451.21|4426.91|4426.91|0
1732273200000|2024-11-22 11:00:00|4448.17|4448.17|4452.92|4452.92|4454.25|4454.25|4444.61|4444.61|0
1732276800000|2024-11-22 12:00:00|4453.01|4453.01|4457.1|4457.1|4457.7|4457.7|4450.69|4450.69|0
1732280400000|2024-11-22 13:00:00|4457.01|4457.01|4467.09|4467.09|4467.99|4467.99|4457.01|4457.01|0
1732284000000|2024-11-22 14:00:00|4467.23|4467.23|4493.28|4493.28|4496.44|4496.44|4464.82|4464.82|0
1732287600000|2024-11-22 15:00:00|4492.96|4492.96|4500.1|4500.1|4502.78|4502.78|4487.71|4487.71|0
1732291200000|2024-11-22 16:00:00|4500.15|4500.15|4501.32|4501.32|4505.74|4505.74|4500.15|4500.15|0
1732521600000|2024-11-25 08:00:00|4515.88|4515.88|4489.55|4489.55|4516.11|4516.11|4489.55|4489.55|0
1732525200000|2024-11-25 09:00:00|4489.39|4489.39|4489.15|4489.15|4497.25|4497.25|4483.5|4483.5|0
1732528800000|2024-11-25 10:00:00|4488.99|4488.99|4482.7|4482.7|4494.15|4494.15|4479.55|4479.55|0
1732532400000|2024-11-25 11:00:00|4482.61|4482.61|4483.16|4483.16|4486.88|4486.88|4479.53|4479.53|0
1732536000000|2024-11-25 12:00:00|4483.17|4483.17|4488.8|4488.8|4488.8|4488.8|4477.99|4477.99|0
1732539600000|2024-11-25 13:00:00|4488.85|4488.85|4494.25|4494.25|4494.39|4494.39|4487.85|4487.85|0
1732543200000|2024-11-25 14:00:00|4494.58|4494.58|4503.24|4503.24|4507.03|4507.03|4491.47|4491.47|0
1732546800000|2024-11-25 15:00:00|4503.74|4503.74|4501.88|4501.88|4505.94|4505.94|4498.28|4498.28|0
1732550400000|2024-11-25 16:00:00|4501.3|4501.3|4500.04|4500.04|4504.13|4504.13|4498.58|4498.58|0
1732608000000|2024-11-26 08:00:00|4500.66|4500.66|4493.53|4493.53|4505.32|4505.32|4493.11|4493.11|0
1732611600000|2024-11-26 09:00:00|4493.57|4493.57|4499.94|4499.94|4501.52|4501.52|4488.16|4488.16|0
1732615200000|2024-11-26 10:00:00|4500.1|4500.1|4496.14|4496.14|4501.1|4501.1|4492.95|4492.95|0
1732618800000|2024-11-26 11:00:00|4496.3|4496.3|4498.93|4498.93|4507.81|4507.81|4496.08|4496.08|0
1732622400000|2024-11-26 12:00:00|4498.77|4498.77|4501.02|4501.02|4504.5|4504.5|4495.19|4495.19|0
1732626000000|2024-11-26 13:00:00|4501.18|4501.18|4505.03|4505.03|4506.77|4506.77|4497.94|4497.94|0
1732629600000|2024-11-26 14:00:00|4504.98|4504.98|4502.72|4502.72|4513.59|4513.59|4500.05|4500.05|0
1732633200000|2024-11-26 15:00:00|4502.89|4502.89|4500.41|4500.41|4503.1|4503.1|4497.19|4497.19|0
1732636800000|2024-11-26 16:00:00|4500.51|4500.51|4507.3|4507.3|4507.97|4507.97|4498.67|4498.67|0
1732694400000|2024-11-27 08:00:00|4530.21|4530.21|4529.46|4529.46|4532.64|4532.64|4520.91|4520.91|0
1732698000000|2024-11-27 09:00:00|4529.29|4529.29|4537.93|4537.93|4538.66|4538.66|4524.01|4524.01|0
1732701600000|2024-11-27 10:00:00|4537.77|4537.77|4529.81|4529.81|4539.16|4539.16|4529.65|4529.65|0
1732705200000|2024-11-27 11:00:00|4529.71|4529.71|4532.53|4532.53|4535|4535|4525.95|4525.95|0
1732708800000|2024-11-27 12:00:00|4532.57|4532.57|4527.43|4527.43|4532.79|4532.79|4525.67|4525.67|0
1732712400000|2024-11-27 13:00:00|4527.36|4527.36|4530.64|4530.64|4530.64|4530.64|4523.76|4523.76|0
1732716000000|2024-11-27 14:00:00|4530.48|4530.48|4543.12|4543.12|4549.49|4549.49|4525.5|4525.5|0
1732719600000|2024-11-27 15:00:00|4542.96|4542.96|4540.02|4540.02|4544.96|4544.96|4536.71|4536.71|0
1732723200000|2024-11-27 16:00:00|4540.01|4540.01|4552.78|4552.78|4552.78|4552.78|4540.01|4540.01|0
1732780800000|2024-11-28 08:00:00|4567.34|4567.34|4563.64|4563.64|4571.71|4571.71|4561.83|4561.83|0
1732784400000|2024-11-28 09:00:00|4563.48|4563.48|4564.58|4564.58|4570|4570|4563.46|4563.46|0
1732788000000|2024-11-28 10:00:00|4564.91|4564.91|4550.71|4550.71|4564.97|4564.97|4550.11|4550.11|0
1732791600000|2024-11-28 11:00:00|4550.54|4550.54|4547.13|4547.13|4550.94|4550.94|4544.76|4544.76|0
1732795200000|2024-11-28 12:00:00|4547.46|4547.46|4543.94|4543.94|4548.22|4548.22|4543.33|4543.33|0
1732798800000|2024-11-28 13:00:00|4544.1|4544.1|4547.22|4547.22|4549.97|4549.97|4542.17|4542.17|0
1732802400000|2024-11-28 14:00:00|4547.21|4547.21|4547.76|4547.76|4552.89|4552.89|4546.72|4546.72|0
1732806000000|2024-11-28 15:00:00|4547.71|4547.71|4547.05|4547.05|4549.62|4549.62|4544.67|4544.67|0
1732809600000|2024-11-28 16:00:00|4546.89|4546.89|4548.27|4548.27|4550.22|4550.22|4544.5|4544.5|0
1732867200000|2024-11-29 08:00:00|4542.54|4542.54|4536.44|4536.44|4544.91|4544.91|4534.13|4534.13|0
1732870800000|2024-11-29 09:00:00|4536.37|4536.37|4540.76|4540.76|4542.01|4542.01|4535.9|4535.9|0
1732874400000|2024-11-29 10:00:00|4540.71|4540.71|4544.64|4544.64|4550.58|4550.58|4538.15|4538.15|0
1732878000000|2024-11-29 11:00:00|4544.59|4544.59|4549.31|4549.31|4551.73|4551.73|4541.98|4541.98|0
1732881600000|2024-11-29 12:00:00|4549.29|4549.29|4537.79|4537.79|4549.29|4549.29|4536.65|4536.65|0
1732885200000|2024-11-29 13:00:00|4538.37|4538.37|4535.91|4535.91|4538.56|4538.56|4532.45|4532.45|0
1732888800000|2024-11-29 14:00:00|4535.96|4535.96|4528.51|4528.51|4541.52|4541.52|4526.96|4526.96|0
1732892400000|2024-11-29 15:00:00|4528.35|4528.35|4523.12|4523.12|4533.46|4533.46|4522.22|4522.22|0
1732896000000|2024-11-29 16:00:00|4523.17|4523.17|4535.42|4535.42|4535.96|4535.96|4523.17|4523.17|0
1733126400000|2024-12-02 08:00:00|4542.9|4542.9|4541.22|4541.22|4548.37|4548.37|4537.32|4537.32|0
1733130000000|2024-12-02 09:00:00|4541.8|4541.8|4533.26|4533.26|4547.11|4547.11|4533.09|4533.09|0
1733133600000|2024-12-02 10:00:00|4532.68|4532.68|4542.19|4542.19|4543.52|4543.52|4532.56|4532.56|0
1733137200000|2024-12-02 11:00:00|4541.62|4541.62|4552.31|4552.31|4553|4553|4541.12|4541.12|0
1733140800000|2024-12-02 12:00:00|4552.32|4552.32|4565.04|4565.04|4565.04|4565.04|4551.25|4551.25|0
1733144400000|2024-12-02 13:00:00|4565.62|4565.62|4565.1|4565.1|4566.73|4566.73|4562.53|4562.53|0
1733148000000|2024-12-02 14:00:00|4565.13|4565.13|4545.18|4545.18|4565.34|4565.34|4543.78|4543.78|0
1733151600000|2024-12-02 15:00:00|4545.41|4545.41|4552.7|4552.7|4553.99|4553.99|4538.67|4538.67|0
1733155200000|2024-12-02 16:00:00|4553.28|4553.28|4558.61|4558.61|4563.68|4563.68|4553.28|4553.28|0
1733212800000|2024-12-03 08:00:00|4551.57|4551.57|4553.92|4553.92|4556.75|4556.75|4545.08|4545.08|0
1733216400000|2024-12-03 09:00:00|4553.91|4553.91|4558.71|4558.71|4559.04|4559.04|4546.4|4546.4|0
1733220000000|2024-12-03 10:00:00|4558.72|4558.72|4560.98|4560.98|4566.58|4566.58|4557.57|4557.57|0
1733223600000|2024-12-03 11:00:00|4562.46|4562.46|4569.73|4569.73|4570.8|4570.8|4558.66|4558.66|0
1733227200000|2024-12-03 12:00:00|4569.85|4569.85|4569.57|4569.57|4573.06|4573.06|4565.77|4565.77|0
1733230800000|2024-12-03 13:00:00|4569.55|4569.55|4563.54|4563.54|4573.44|4573.44|4563.14|4563.14|0
1733234400000|2024-12-03 14:00:00|4563.59|4563.59|4548.59|4548.59|4567.45|4567.45|4543.76|4543.76|0
1733238000000|2024-12-03 15:00:00|4548.76|4548.76|4548.98|4548.98|4551.32|4551.32|4543.96|4543.96|0
1733241600000|2024-12-03 16:00:00|4549.14|4549.14|4550.42|4550.42|4551.16|4551.16|4541.1|4541.1|0
1733299200000|2024-12-04 08:00:00|4514.39|4514.39|4509.88|4509.88|4517.77|4517.77|4502.63|4502.63|0
1733302800000|2024-12-04 09:00:00|4509.89|4509.89|4510.19|4510.19|4524.18|4524.18|4509.4|4509.4|0
1733306400000|2024-12-04 10:00:00|4510.36|4510.36|4506.71|4506.71|4513.21|4513.21|4502.46|4502.46|0
1733310000000|2024-12-04 11:00:00|4506.87|4506.87|4504.42|4504.42|4508.88|4508.88|4498.77|4498.77|0
1733313600000|2024-12-04 12:00:00|4504.12|4504.12|4508.33|4508.33|4510.95|4510.95|4504.07|4504.07|0
1733317200000|2024-12-04 13:00:00|4508.5|4508.5|4504.64|4504.64|4511.22|4511.22|4503.6|4503.6|0
1733320800000|2024-12-04 14:00:00|4504.74|4504.74|4518.51|4518.51|4521.37|4521.37|4503.13|4503.13|0
1733324400000|2024-12-04 15:00:00|4518.34|4518.34|4528.4|4528.4|4530.61|4530.61|4513.53|4513.53|0
1733328000000|2024-12-04 16:00:00|4528.42|4528.42|4527.78|4527.78|4531.01|4531.01|4525.76|4525.76|0
1733385600000|2024-12-05 08:00:00|4522.39|4522.39|4530.16|4530.16|4535.38|4535.38|4517.96|4517.96|0
1733389200000|2024-12-05 09:00:00|4530.33|4530.33|4533.96|4533.96|4534.24|4534.24|4527.03|4527.03|0
1733392800000|2024-12-05 10:00:00|4534.54|4534.54|4530.98|4530.98|4538.38|4538.38|4530.82|4530.82|0
1733396400000|2024-12-05 11:00:00|4530.89|4530.89|4537.35|4537.35|4538.59|4538.59|4530.82|4530.82|0
1733400000000|2024-12-05 12:00:00|4537.3|4537.3|4524.93|4524.93|4540.6|4540.6|4523.72|4523.72|0
1733403600000|2024-12-05 13:00:00|4524.91|4524.91|4522.4|4522.4|4525.9|4525.9|4520|4520|0
1733407200000|2024-12-05 14:00:00|4522.45|4522.45|4522.41|4522.41|4525.12|4525.12|4515.52|4515.52|0
1733410800000|2024-12-05 15:00:00|4522.08|4522.08|4522.73|4522.73|4525.84|4525.84|4519.33|4519.33|0
1733414400000|2024-12-05 16:00:00|4522.56|4522.56|4527.7|4527.7|4527.87|4527.87|4522.24|4522.24|0
1733472000000|2024-12-06 08:00:00|4514.32|4514.32|4507.72|4507.72|4516.32|4516.32|4503.99|4503.99|0
1733475600000|2024-12-06 09:00:00|4508.05|4508.05|4508.71|4508.71|4516.48|4516.48|4505.18|4505.18|0
1733479200000|2024-12-06 10:00:00|4508.54|4508.54|4517.26|4517.26|4519.19|4519.19|4507.42|4507.42|0
1733482800000|2024-12-06 11:00:00|4517.31|4517.31|4511|4511|4522.95|4522.95|4510.42|4510.42|0
1733486400000|2024-12-06 12:00:00|4510.84|4510.84|4513.14|4513.14|4513.3|4513.3|4504.81|4504.81|0
1733490000000|2024-12-06 13:00:00|4513.3|4513.3|4518.86|4518.86|4518.86|4518.86|4510.06|4510.06|0
1733493600000|2024-12-06 14:00:00|4519.03|4519.03|4512.89|4512.89|4527.69|4527.69|4512.31|4512.31|0
1733497200000|2024-12-06 15:00:00|4513.05|4513.05|4497.21|4497.21|4514.95|4514.95|4494.22|4494.22|0
1733500800000|2024-12-06 16:00:00|4497.05|4497.05|4471.57|4471.57|4497.14|4497.14|4471.44|4471.44|0
1733731200000|2024-12-09 08:00:00|4462.19|4462.19|4451.57|4451.57|4462.27|4462.27|4447.8|4447.8|0
1733734800000|2024-12-09 09:00:00|4451.42|4451.42|4452.73|4452.73|4456.24|4456.24|4447.94|4447.94|0
1733738400000|2024-12-09 10:00:00|4452.8|4452.8|4449.91|4449.91|4455.61|4455.61|4443.17|4443.17|0
1733742000000|2024-12-09 11:00:00|4449.33|4449.33|4449.78|4449.78|4450.78|4450.78|4441.2|4441.2|0
1733745600000|2024-12-09 12:00:00|4449.61|4449.61|4450.84|4450.84|4450.98|4450.98|4443.82|4443.82|0
1733749200000|2024-12-09 13:00:00|4450.75|4450.75|4455.43|4455.43|4455.43|4455.43|4448.79|4448.79|0
1733752800000|2024-12-09 14:00:00|4455.52|4455.52|4456.74|4456.74|4463.16|4463.16|4453.49|4453.49|0
1733756400000|2024-12-09 15:00:00|4456.91|4456.91|4461.61|4461.61|4471.96|4471.96|4452.94|4452.94|0
1733760000000|2024-12-09 16:00:00|4461.78|4461.78|4466.96|4466.96|4467.48|4467.48|4460.81|4460.81|0
1733817600000|2024-12-10 08:00:00|4461.86|4461.86|4468.41|4468.41|4468.82|4468.82|4459.03|4459.03|0
1733821200000|2024-12-10 09:00:00|4468.25|4468.25|4471.06|4471.06|4473.46|4473.46|4464.66|4464.66|0
1733824800000|2024-12-10 10:00:00|4470.97|4470.97|4472.43|4472.43|4478.31|4478.31|4469.68|4469.68|0
1733828400000|2024-12-10 11:00:00|4472.48|4472.48|4471.05|4471.05|4473.83|4473.83|4468.33|4468.33|0
1733832000000|2024-12-10 12:00:00|4470.94|4470.94|4463.97|4463.97|4473.29|4473.29|4463.14|4463.14|0
1733835600000|2024-12-10 13:00:00|4464.55|4464.55|4456.78|4456.78|4464.55|4464.55|4453.03|4453.03|0
1733839200000|2024-12-10 14:00:00|4456.2|4456.2|4458.85|4458.85|4460.19|4460.19|4444.5|4444.5|0
1733842800000|2024-12-10 15:00:00|4458.19|4458.19|4460.51|4460.51|4465.01|4465.01|4453.62|4453.62|0
1733846400000|2024-12-10 16:00:00|4460.18|4460.18|4462.3|4462.3|4463.63|4463.63|4459.62|4459.62|0
1733904000000|2024-12-11 08:00:00|4468.14|4468.14|4476.64|4476.64|4477.9|4477.9|4462.28|4462.28|0
1733907600000|2024-12-11 09:00:00|4477.22|4477.22|4477.21|4477.21|4478.68|4478.68|4471.51|4471.51|0
1733911200000|2024-12-11 10:00:00|4477.54|4477.54|4490.5|4490.5|4492.02|4492.02|4477.54|4477.54|0
1733914800000|2024-12-11 11:00:00|4490.59|4490.59|4491.75|4491.75|4500.19|4500.19|4487.85|4487.85|0
1733918400000|2024-12-11 12:00:00|4491.78|4491.78|4494.35|4494.35|4494.35|4494.35|4484.37|4484.37|0
1733922000000|2024-12-11 13:00:00|4494.93|4494.93|4486.78|4486.78|4496.31|4496.31|4485.02|4485.02|0
1733925600000|2024-12-11 14:00:00|4487.36|4487.36|4504.91|4504.91|4509.03|4509.03|4484.3|4484.3|0
1733929200000|2024-12-11 15:00:00|4505.23|4505.23|4496.86|4496.86|4505.56|4505.56|4493.22|4493.22|0
1733932800000|2024-12-11 16:00:00|4496.9|4496.9|4503.05|4503.05|4504.72|4504.72|4490.4|4490.4|0
1733990400000|2024-12-12 08:00:00|4454|4454|4468.65|4468.65|4470.22|4470.22|4448.18|4448.18|0
1733994000000|2024-12-12 09:00:00|4468.55|4468.55|4479.43|4479.43|4482.3|4482.3|4468.17|4468.17|0
1733997600000|2024-12-12 10:00:00|4478.85|4478.85|4490.48|4490.48|4492.28|4492.28|4477.74|4477.74|0
1734001200000|2024-12-12 11:00:00|4490.49|4490.49|4491.1|4491.1|4492.32|4492.32|4484.91|4484.91|0
1734004800000|2024-12-12 12:00:00|4490.52|4490.52|4487.05|4487.05|4493.93|4493.93|4483.9|4483.9|0
1734008400000|2024-12-12 13:00:00|4487.63|4487.63|4497.85|4497.85|4498|4498|4487.54|4487.54|0
1734012000000|2024-12-12 14:00:00|4498.01|4498.01|4504.37|4504.37|4507.07|4507.07|4494.33|4494.33|0
1734015600000|2024-12-12 15:00:00|4504.75|4504.75|4516.65|4516.65|4518.21|4518.21|4504.75|4504.75|0
1734019200000|2024-12-12 16:00:00|4516.07|4516.07|4516.73|4516.73|4517.02|4517.02|4510.74|4510.74|0
1734076800000|2024-12-13 08:00:00|4525.67|4525.67|4528.2|4528.2|4532.51|4532.51|4523.35|4523.35|0
1734080400000|2024-12-13 09:00:00|4528.36|4528.36|4531.33|4531.33|4535.82|4535.82|4527.28|4527.28|0
1734084000000|2024-12-13 10:00:00|4531.91|4531.91|4529.27|4529.27|4535.7|4535.7|4525.32|4525.32|0
1734087600000|2024-12-13 11:00:00|4529.43|4529.43|4531.1|4531.1|4533.06|4533.06|4529.38|4529.38|0
1734091200000|2024-12-13 12:00:00|4531.27|4531.27|4530.82|4530.82|4533.64|4533.64|4527.35|4527.35|0
1734094800000|2024-12-13 13:00:00|4530.91|4530.91|4534.74|4534.74|4536.72|4536.72|4528.5|4528.5|0
1734098400000|2024-12-13 14:00:00|4535.07|4535.07|4519.42|4519.42|4535.68|4535.68|4519.4|4519.4|0
1734102000000|2024-12-13 15:00:00|4519.26|4519.26|4529.55|4529.55|4530.72|4530.72|4518.52|4518.52|0
1734105600000|2024-12-13 16:00:00|4529.71|4529.71|4534.31|4534.31|4534.89|4534.89|4527.26|4527.26|0
1734336000000|2024-12-16 08:00:00|4531.76|4531.76|4524.32|4524.32|4534.22|4534.22|4522.61|4522.61|0
1734339600000|2024-12-16 09:00:00|4524.49|4524.49|4526.15|4526.15|4528.63|4528.63|4519.7|4519.7|0
1734343200000|2024-12-16 10:00:00|4526.31|4526.31|4534.5|4534.5|4536.33|4536.33|4525.19|4525.19|0
1734346800000|2024-12-16 11:00:00|4534.33|4534.33|4533.26|4533.26|4534.86|4534.86|4526.49|4526.49|0
1734350400000|2024-12-16 12:00:00|4533.84|4533.84|4536.16|4536.16|4536.56|4536.56|4530.53|4530.53|0
1734354000000|2024-12-16 13:00:00|4536|4536|4532.4|4532.4|4538.38|4538.38|4529.65|4529.65|0
1734357600000|2024-12-16 14:00:00|4532.56|4532.56|4548.98|4548.98|4552.67|4552.67|4531.15|4531.15|0
1734361200000|2024-12-16 15:00:00|4549|4549|4542.21|4542.21|4551.79|4551.79|4541.11|4541.11|0
1734364800000|2024-12-16 16:00:00|4542.25|4542.25|4543.03|4543.03|4544.56|4544.56|4539.34|4539.34|0
1734422400000|2024-12-17 08:00:00|4520.18|4520.18|4521.74|4521.74|4523.59|4523.59|4510.52|4510.52|0
1734426000000|2024-12-17 09:00:00|4521.58|4521.58|4505.35|4505.35|4525.72|4525.72|4504.44|4504.44|0
1734429600000|2024-12-17 10:00:00|4505.51|4505.51|4497.37|4497.37|4508.9|4508.9|4494.93|4494.93|0
1734433200000|2024-12-17 11:00:00|4497.32|4497.32|4498.63|4498.63|4503.24|4503.24|4495.31|4495.31|0
1734436800000|2024-12-17 12:00:00|4499.45|4499.45|4501.77|4501.77|4501.98|4501.98|4495.84|4495.84|0
1734440400000|2024-12-17 13:00:00|4502.09|4502.09|4512.08|4512.08|4513.52|4513.52|4498.87|4498.87|0
1734444000000|2024-12-17 14:00:00|4511.99|4511.99|4539.48|4539.48|4539.48|4539.48|4511.35|4511.35|0
1734447600000|2024-12-17 15:00:00|4538.9|4538.9|4531.89|4531.89|4546.3|4546.3|4530.44|4530.44|0
1734451200000|2024-12-17 16:00:00|4531.91|4531.91|4526.5|4526.5|4534.96|4534.96|4526.5|4526.5|0
1734508800000|2024-12-18 08:00:00|4529.09|4529.09|4531.34|4531.34|4532.2|4532.2|4522.45|4522.45|0
1734512400000|2024-12-18 09:00:00|4531.33|4531.33|4529.54|4529.54|4534.05|4534.05|4523.13|4523.13|0
1734516000000|2024-12-18 10:00:00|4529.7|4529.7|4506.66|4506.66|4529.73|4529.73|4503.95|4503.95|0
1734519600000|2024-12-18 11:00:00|4506.27|4506.27|4507.9|4507.9|4510.37|4510.37|4502.95|4502.95|0
1734523200000|2024-12-18 12:00:00|4508.06|4508.06|4505.39|4505.39|4512.39|4512.39|4504.28|4504.28|0
1734526800000|2024-12-18 13:00:00|4505.23|4505.23|4503.54|4503.54|4507.8|4507.8|4499.48|4499.48|0
1734530400000|2024-12-18 14:00:00|4503.7|4503.7|4499.91|4499.91|4509.88|4509.88|4491.3|4491.3|0
1734534000000|2024-12-18 15:00:00|4501.07|4501.07|4506.42|4506.42|4508.62|4508.62|4498.29|4498.29|0
1734537600000|2024-12-18 16:00:00|4505.84|4505.84|4493.01|4493.01|4505.84|4505.84|4492.8|4492.8|0
1734595200000|2024-12-19 08:00:00|4476.5|4476.5|4485.11|4485.11|4487.67|4487.67|4474.4|4474.4|0
1734598800000|2024-12-19 09:00:00|4487.42|4487.42|4474.47|4474.47|4487.59|4487.59|4472.21|4472.21|0
1734602400000|2024-12-19 10:00:00|4475.05|4475.05|4460.84|4460.84|4479.84|4479.84|4460.8|4460.8|0
1734606000000|2024-12-19 11:00:00|4461.01|4461.01|4461.31|4461.31|4463.66|4463.66|4455.96|4455.96|0
1734609600000|2024-12-19 12:00:00|4460.65|4460.65|4464.61|4464.61|4473.07|4473.07|4460.65|4460.65|0
1734613200000|2024-12-19 13:00:00|4464.44|4464.44|4470.97|4470.97|4474.93|4474.93|4463.93|4463.93|0
1734616800000|2024-12-19 14:00:00|4470.81|4470.81|4457.09|4457.09|4472.18|4472.18|4449.23|4449.23|0
1734620400000|2024-12-19 15:00:00|4457.25|4457.25|4462.21|4462.21|4467.72|4467.72|4450.82|4450.82|0
1734624000000|2024-12-19 16:00:00|4462.26|4462.26|4455.53|4455.53|4462.26|4462.26|4453.11|4453.11|0
1734681600000|2024-12-20 08:00:00|4456.95|4456.95|4441.28|4441.28|4456.96|4456.96|4435.6|4435.6|0
1734685200000|2024-12-20 09:00:00|4443.02|4443.02|4450.05|4450.05|4455.25|4455.25|4441.65|4441.65|0
1734688800000|2024-12-20 10:00:00|4449.98|4449.98|4434.63|4434.63|4452.86|4452.86|4428.9|4428.9|0
1734692400000|2024-12-20 11:00:00|4434.72|4434.72|4435.68|4435.68|4439.72|4439.72|4432.08|4432.08|0
1734696000000|2024-12-20 12:00:00|4436.26|4436.26|4442.16|4442.16|4443.05|4443.05|4433.75|4433.75|0
1734699600000|2024-12-20 13:00:00|4441.42|4441.42|4422.99|4422.99|4444.68|4444.68|4416.62|4416.62|0
1734703200000|2024-12-20 14:00:00|4423.57|4423.57|4425.7|4425.7|4430.23|4430.23|4413.74|4413.74|0
1734706800000|2024-12-20 15:00:00|4425.86|4425.86|4453.42|4453.42|4458.68|4458.68|4425.65|4425.65|0
1734710400000|2024-12-20 16:00:00|4452.26|4452.26|4449.63|4449.63|4454.79|4454.79|4448.69|4448.69|0
1734940800000|2024-12-23 08:00:00|4410.81|4410.81|4414.21|4414.21|4416.27|4416.27|4402.54|4402.54|0
1734944400000|2024-12-23 09:00:00|4414.7|4414.7|4430.88|4430.88|4432.1|4432.1|4414.7|4414.7|0
1734948000000|2024-12-23 10:00:00|4430.93|4430.93|4436.46|4436.46|4440.78|4440.78|4430.93|4430.93|0
1734951600000|2024-12-23 11:00:00|4436.6|4436.6|4440.03|4440.03|4443.97|4443.97|4435.07|4435.07|0
1734955200000|2024-12-23 12:00:00|4440.08|4440.08|4446.81|4446.81|4451.01|4451.01|4440.08|4440.08|0
1734958800000|2024-12-23 13:00:00|4445.64|4445.64|4445.93|4445.93|4451.45|4451.45|4442.46|4442.46|0
1734962400000|2024-12-23 14:00:00|4446.84|4446.84|4442.83|4442.83|4457.56|4457.56|4440.22|4440.22|0
1734966000000|2024-12-23 15:00:00|4442.34|4442.34|4435.35|4435.35|4442.52|4442.52|4433.4|4433.4|0
1734969600000|2024-12-23 16:00:00|4435.68|4435.68|4443.98|4443.98|4444.55|4444.55|4435.68|4435.68|0
1735027200000|2024-12-24 08:00:00|4454.77|4454.77|4453.16|4453.16|4457.03|4457.03|4449.72|4449.72|0
1735030800000|2024-12-24 09:00:00|4453.49|4453.49|4455.98|4455.98|4459.83|4459.83|4444.78|4444.78|0
1735034400000|2024-12-24 10:00:00|4455.82|4455.82|4458.47|4458.47|4459.38|4459.38|4454.73|4454.73|0
1735038000000|2024-12-24 11:00:00|4459.05|4459.05|4457.79|4457.79|4462.47|4462.47|4454.94|4454.94|0
1735041600000|2024-12-24 12:00:00|4457.46|4457.46|4455.21|4455.21|4463.94|4463.94|4454.56|4454.56|0
1735315200000|2024-12-27 16:00:00|4454.11|4454.11|4456.79|4456.79|4458.13|4458.13|4452.97|4452.97|0
1735545600000|2024-12-30 08:00:00|4448.8|4448.8|4440.27|4440.27|4450.21|4450.21|4437.8|4437.8|0
1735549200000|2024-12-30 09:00:00|4439.69|4439.69|4449.1|4449.1|4450.55|4450.55|4438.78|4438.78|0
1735552800000|2024-12-30 10:00:00|4448.52|4448.52|4453.19|4453.19|4455.28|4455.28|4446.67|4446.67|0
1735556400000|2024-12-30 11:00:00|4453.28|4453.28|4455.64|4455.64|4458.84|4458.84|4452.84|4452.84|0
1735560000000|2024-12-30 12:00:00|4455.8|4455.8|4447.87|4447.87|4457.08|4457.08|4446.89|4446.89|0
1735563600000|2024-12-30 13:00:00|4448.2|4448.2|4434.92|4434.92|4449.18|4449.18|4434.26|4434.26|0
1735567200000|2024-12-30 14:00:00|4435.08|4435.08|4421.13|4421.13|4440.1|4440.1|4416.56|4416.56|0
1735570800000|2024-12-30 15:00:00|4420.54|4420.54|4425.89|4425.89|4427.36|4427.36|4417.64|4417.64|0
1735574400000|2024-12-30 16:00:00|4425.85|4425.85|4429.71|4429.71|4432.54|4432.54|4425.85|4425.85|0
1735632000000|2024-12-31 08:00:00|4416.85|4416.85|4419.48|4419.48|4420.47|4420.47|4411.96|4411.96|0
1735635600000|2024-12-31 09:00:00|4419.15|4419.15|4422.36|4422.36|4425.55|4425.55|4418.43|4418.43|0
1735639200000|2024-12-31 10:00:00|4422.2|4422.2|4436.27|4436.27|4436.49|4436.49|4421.9|4421.9|0
1735642800000|2024-12-31 11:00:00|4436.36|4436.36|4443.85|4443.85|4446.62|4446.62|4436.36|4436.36|0
1735646400000|2024-12-31 12:00:00|4444.43|4444.43|4443.34|4443.34|4449.08|4449.08|4439.13|4439.13|0
1735804800000|2025-01-02 08:00:00|4454.26|4454.26|4449.69|4449.69|4454.31|4454.31|4437.63|4437.63|0
1735808400000|2025-01-02 09:00:00|4449.64|4449.64|4453.6|4453.6|4458.19|4458.19|4445.12|4445.12|0
1735812000000|2025-01-02 10:00:00|4453.76|4453.76|4459.58|4459.58|4461.6|4461.6|4452.07|4452.07|0
1735815600000|2025-01-02 11:00:00|4459.57|4459.57|4458.86|4458.86|4459.57|4459.57|4453.55|4453.55|0
1735819200000|2025-01-02 12:00:00|4458.69|4458.69|4479.32|4479.32|4479.32|4479.32|4458.69|4458.69|0
1735822800000|2025-01-02 13:00:00|4479.49|4479.49|4488.08|4488.08|4495.54|4495.54|4478.85|4478.85|0
1735826400000|2025-01-02 14:00:00|4488.18|4488.18|4491.48|4491.48|4502.05|4502.05|4485.68|4485.68|0
1735830000000|2025-01-02 15:00:00|4491.63|4491.63|4501.62|4501.62|4503.59|4503.59|4491.21|4491.21|0
1735833600000|2025-01-02 16:00:00|4501.58|4501.58|4492.99|4492.99|4502.2|4502.2|4489.04|4489.04|0
1735891200000|2025-01-03 08:00:00|4509.46|4509.46|4508.32|4508.32|4509.93|4509.93|4501.48|4501.48|0
1735894800000|2025-01-03 09:00:00|4508.16|4508.16|4509.65|4509.65|4513.74|4513.74|4505.6|4505.6|0
1735898400000|2025-01-03 10:00:00|4509.49|4509.49|4501.74|4501.74|4509.49|4509.49|4496.55|4496.55|0
1735902000000|2025-01-03 11:00:00|4501.79|4501.79|4503.84|4503.84|4504.01|4504.01|4493.72|4493.72|0
1735905600000|2025-01-03 12:00:00|4503.68|4503.68|4502.52|4502.52|4504.31|4504.31|4500.3|4500.3|0
1735909200000|2025-01-03 13:00:00|4502.43|4502.43|4508.94|4508.94|4510.32|4510.32|4502.43|4502.43|0
1735912800000|2025-01-03 14:00:00|4508.79|4508.79|4481.98|4481.98|4510.39|4510.39|4473.51|4473.51|0
1735916400000|2025-01-03 15:00:00|4484.38|4484.38|4482.71|4482.71|4484.38|4484.38|4474.15|4474.15|0
1735920000000|2025-01-03 16:00:00|4482.87|4482.87|4481.38|4481.38|4484.45|4484.45|4476.41|4476.41|0
1736150400000|2025-01-06 08:00:00|4431.55|4431.55|4423.02|4423.02|4431.55|4431.55|4412.89|4412.89|0
1736154000000|2025-01-06 09:00:00|4423.18|4423.18|4420.56|4420.56|4434.38|4434.38|4417.02|4417.02|0
1736157600000|2025-01-06 10:00:00|4419.39|4419.39|4420.98|4420.98|4421.65|4421.65|4410.73|4410.73|0
1736161200000|2025-01-06 11:00:00|4421.56|4421.56|4405.91|4405.91|4428.66|4428.66|4404.09|4404.09|0
1736164800000|2025-01-06 12:00:00|4405.9|4405.9|4406.19|4406.19|4409.05|4409.05|4399.87|4399.87|0
1736168400000|2025-01-06 13:00:00|4406.02|4406.02|4404.03|4404.03|4411.73|4411.73|4400.73|4400.73|0
1736172000000|2025-01-06 14:00:00|4404.19|4404.19|4384.54|4384.54|4407.96|4407.96|4377.56|4377.56|0
1736175600000|2025-01-06 15:00:00|4385.12|4385.12|4397.41|4397.41|4397.41|4397.41|4376.11|4376.11|0
1736179200000|2025-01-06 16:00:00|4397.34|4397.34|4393.14|4393.14|4397.9|4397.9|4385.55|4385.55|0
1736236800000|2025-01-07 08:00:00|4370.68|4370.68|4377.56|4377.56|4384.73|4384.73|4367.26|4367.26|0
1736240400000|2025-01-07 09:00:00|4377.73|4377.73|4390.88|4390.88|4392.85|4392.85|4373.21|4373.21|0
1736244000000|2025-01-07 10:00:00|4390.98|4390.98|4396.07|4396.07|4401.48|4401.48|4390.71|4390.71|0
1736247600000|2025-01-07 11:00:00|4395.48|4395.48|4392.31|4392.31|4399.93|4399.93|4391.09|4391.09|0
1736251200000|2025-01-07 12:00:00|4392.15|4392.15|4395.99|4395.99|4399.12|4399.12|4390.71|4390.71|0
1736254800000|2025-01-07 13:00:00|4395.98|4395.98|4399.22|4399.22|4401.77|4401.77|4393.32|4393.32|0
1736258400000|2025-01-07 14:00:00|4399.45|4399.45|4421.76|4421.76|4430.05|4430.05|4398.22|4398.22|0
1736262000000|2025-01-07 15:00:00|4421.18|4421.18|4431.71|4431.71|4433.56|4433.56|4416.58|4416.58|0
1736265600000|2025-01-07 16:00:00|4431.72|4431.72|4429.39|4429.39|4433.48|4433.48|4424.16|4424.16|0
1736323200000|2025-01-08 08:00:00|4420.85|4420.85|4423.07|4423.07|4435.02|4435.02|4418.41|4418.41|0
1736326800000|2025-01-08 09:00:00|4423.02|4423.02|4419.31|4419.31|4428.1|4428.1|4413.79|4413.79|0
1736330400000|2025-01-08 10:00:00|4419.15|4419.15|4420.61|4420.61|4428.06|4428.06|4418.92|4418.92|0
1736334000000|2025-01-08 11:00:00|4420.44|4420.44|4414.86|4414.86|4426.45|4426.45|4404.94|4404.94|0
1736337600000|2025-01-08 12:00:00|4414.76|4414.76|4409.28|4409.28|4417.04|4417.04|4402.71|4402.71|0
1736341200000|2025-01-08 13:00:00|4409.12|4409.12|4420.33|4420.33|4420.33|4420.33|4406.42|4406.42|0
1736344800000|2025-01-08 14:00:00|4419.75|4419.75|4415.74|4415.74|4425.93|4425.93|4408.39|4408.39|0
1736348400000|2025-01-08 15:00:00|4415.69|4415.69|4433.55|4433.55|4433.55|4433.55|4414.74|4414.74|0
1736352000000|2025-01-08 16:00:00|4433.39|4433.39|4445.1|4445.1|4447.59|4447.59|4433.23|4433.23|0
1736409600000|2025-01-09 08:00:00|4442.61|4442.61|4446.59|4446.59|4451.93|4451.93|4432.77|4432.77|0
1736413200000|2025-01-09 09:00:00|4446.76|4446.76|4433.4|4433.4|4460.51|4460.51|4431.12|4431.12|0
1736416800000|2025-01-09 10:00:00|4433.37|4433.37|4450.56|4450.56|4454.54|4454.54|4433.37|4433.37|0
1736420400000|2025-01-09 11:00:00|4450.4|4450.4|4441.38|4441.38|4453.46|4453.46|4434.55|4434.55|0
1736424000000|2025-01-09 12:00:00|4441.42|4441.42|4444.27|4444.27|4447.35|4447.35|4439.68|4439.68|0
1736427600000|2025-01-09 13:00:00|4444.85|4444.85|4448.65|4448.65|4451.99|4451.99|4444.81|4444.81|0
1736431200000|2025-01-09 14:00:00|4449.81|4449.81|4443.98|4443.98|4452.44|4452.44|4442.39|4442.39|0
1736434800000|2025-01-09 15:00:00|4443.39|4443.39|4451.35|4451.35|4452.24|4452.24|4440.83|4440.83|0
1736438400000|2025-01-09 16:00:00|4451.19|4451.19|4450.62|4450.62|4454.85|4454.85|4449.23|4449.23|0
1736496000000|2025-01-10 08:00:00|4442.3|4442.3|4443.38|4443.38|4448.39|4448.39|4438.4|4438.4|0
1736499600000|2025-01-10 09:00:00|4443.3|4443.3|4418.67|4418.67|4447.46|4447.46|4415.89|4415.89|0
1736503200000|2025-01-10 10:00:00|4419.83|4419.83|4419.22|4419.22|4427.71|4427.71|4417.24|4417.24|0
1736506800000|2025-01-10 11:00:00|4419.8|4419.8|4414.24|4414.24|4423.12|4423.12|4411.68|4411.68|0
1736510400000|2025-01-10 12:00:00|4414.57|4414.57|4416.2|4416.2|4421.68|4421.68|4413.71|4413.71|0
1736514000000|2025-01-10 13:00:00|4416.37|4416.37|4412.05|4412.05|4426.03|4426.03|4389.68|4389.68|0
1736517600000|2025-01-10 14:00:00|4412.01|4412.01|4407.28|4407.28|4420.71|4420.71|4406.69|4406.69|0
1736521200000|2025-01-10 15:00:00|4407.37|4407.37|4395.64|4395.64|4407.39|4407.39|4385.13|4385.13|0
1736524800000|2025-01-10 16:00:00|4395.8|4395.8|4397.17|4397.17|4400.51|4400.51|4393.41|4393.41|0
1736755200000|2025-01-13 08:00:00|4375.77|4375.77|4384.28|4384.28|4386.42|4386.42|4374.34|4374.34|0
1736758800000|2025-01-13 09:00:00|4383.7|4383.7|4382.45|4382.45|4387.68|4387.68|4379.11|4379.11|0
1736762400000|2025-01-13 10:00:00|4382.29|4382.29|4387.21|4387.21|4393.85|4393.85|4380.06|4380.06|0
1736766000000|2025-01-13 11:00:00|4387.4|4387.4|4393.63|4393.63|4393.63|4393.63|4381.45|4381.45|0
1736769600000|2025-01-13 12:00:00|4394.28|4394.28|4388.46|4388.46|4399.79|4399.79|4386.08|4386.08|0
1736773200000|2025-01-13 13:00:00|4388.62|4388.62|4379.67|4379.67|4389.46|4389.46|4379.46|4379.46|0
1736776800000|2025-01-13 14:00:00|4380.25|4380.25|4383.37|4383.37|4383.54|4383.54|4367.88|4367.88|0
1736780400000|2025-01-13 15:00:00|4383.42|4383.42|4386.46|4386.46|4387.42|4387.42|4377.01|4377.01|0
1736784000000|2025-01-13 16:00:00|4386.37|4386.37|4380.6|4380.6|4386.37|4386.37|4379.43|4379.43|0
1736841600000|2025-01-14 08:00:00|4371.11|4371.11|4378.16|4378.16|4378.41|4378.41|4366.78|4366.78|0
1736845200000|2025-01-14 09:00:00|4378.28|4378.28|4361.64|4361.64|4378.78|4378.78|4361.48|4361.48|0
1736848800000|2025-01-14 10:00:00|4361.8|4361.8|4366.63|4366.63|4370.06|4370.06|4359.45|4359.45|0
1736852400000|2025-01-14 11:00:00|4366.96|4366.96|4348.91|4348.91|4366.96|4366.96|4348.82|4348.82|0
1736856000000|2025-01-14 12:00:00|4348.33|4348.33|4340.27|4340.27|4348.82|4348.82|4338.61|4338.61|0
1736859600000|2025-01-14 13:00:00|4340.11|4340.11|4336.06|4336.06|4346.09|4346.09|4335.88|4335.88|0
1736863200000|2025-01-14 14:00:00|4336.05|4336.05|4336.44|4336.44|4348.2|4348.2|4335.73|4335.73|0
1736866800000|2025-01-14 15:00:00|4337.6|4337.6|4341.5|4341.5|4345.81|4345.81|4337.55|4337.55|0
1736870400000|2025-01-14 16:00:00|4342.09|4342.09|4342.01|4342.01|4343.55|4343.55|4338.92|4338.92|0
1736928000000|2025-01-15 08:00:00|4352.84|4352.84|4346.44|4346.44|4358.56|4358.56|4345.02|4345.02|0
1736931600000|2025-01-15 09:00:00|4346.35|4346.35|4340.22|4340.22|4350.86|4350.86|4338.73|4338.73|0
1736935200000|2025-01-15 10:00:00|4341.39|4341.39|4345.16|4345.16|4350.38|4350.38|4339.89|4339.89|0
1736938800000|2025-01-15 11:00:00|4345.35|4345.35|4339.68|4339.68|4346.27|4346.27|4338.55|4338.55|0
1736942400000|2025-01-15 12:00:00|4339.77|4339.77|4332.85|4332.85|4339.77|4339.77|4331.65|4331.65|0
1736946000000|2025-01-15 13:00:00|4332.69|4332.69|4347.54|4347.54|4352.16|4352.16|4328.89|4328.89|0
1736949600000|2025-01-15 14:00:00|4347.51|4347.51|4342.86|4342.86|4347.51|4347.51|4334.35|4334.35|0
1736953200000|2025-01-15 15:00:00|4341.7|4341.7|4343.43|4343.43|4350.83|4350.83|4338.01|4338.01|0
1736956800000|2025-01-15 16:00:00|4343.48|4343.48|4346.35|4346.35|4347.95|4347.95|4341.82|4341.82|0
1737014400000|2025-01-16 08:00:00|4363.65|4363.65|4352.99|4352.99|4364.62|4364.62|4351.72|4351.72|0
1737018000000|2025-01-16 09:00:00|4352.94|4352.94|4368.58|4368.58|4369.65|4369.65|4351.37|4351.37|0
1737021600000|2025-01-16 10:00:00|4369.16|4369.16|4362.37|4362.37|4369.82|4369.82|4360.51|4360.51|0
1737025200000|2025-01-16 11:00:00|4362.21|4362.21|4356.49|4356.49|4363.61|4363.61|4355.08|4355.08|0
1737028800000|2025-01-16 12:00:00|4356.46|4356.46|4356.83|4356.83|4358.52|4358.52|4355.09|4355.09|0
1737032400000|2025-01-16 13:00:00|4361.91|4361.91|4367.62|4367.62|4367.75|4367.75|4357.18|4357.18|0
1737036000000|2025-01-16 14:00:00|4367.78|4367.78|4363.04|4363.04|4375.42|4375.42|4362.87|4362.87|0
1737039600000|2025-01-16 15:00:00|4363.62|4363.62|4373.13|4373.13|4373.84|4373.84|4360.34|4360.34|0
1737043200000|2025-01-16 16:00:00|4373.18|4373.18|4385.67|4385.67|4386.72|4386.72|4372.85|4372.85|0
1737100800000|2025-01-17 08:00:00|4425.68|4425.68|4420.38|4420.38|4428.98|4428.98|4419.02|4419.02|0
1737104400000|2025-01-17 09:00:00|4420.54|4420.54|4423.53|4423.53|4426.95|4426.95|4418.33|4418.33|0
1737108000000|2025-01-17 10:00:00|4423.69|4423.69|4431.33|4431.33|4432.03|4432.03|4420.02|4420.02|0
1737111600000|2025-01-17 11:00:00|4431.35|4431.35|4449.07|4449.07|4449.65|4449.65|4429.16|4429.16|0
1737115200000|2025-01-17 12:00:00|4448.48|4448.48|4460.3|4460.3|4462.44|4462.44|4448.48|4448.48|0
1737118800000|2025-01-17 13:00:00|4459.72|4459.72|4460.5|4460.5|4468.12|4468.12|4457.82|4457.82|0
1737122400000|2025-01-17 14:00:00|4459.92|4459.92|4463.47|4463.47|4469.77|4469.77|4455.15|4455.15|0
1737126000000|2025-01-17 15:00:00|4464.05|4464.05|4463.09|4463.09|4468.26|4468.26|4460.86|4460.86|0
1737129600000|2025-01-17 16:00:00|4463.67|4463.67|4454.78|4454.78|4465.24|4465.24|4453.78|4453.78|0
1737360000000|2025-01-20 08:00:00|4452.34|4452.34|4463.34|4463.34|4466.84|4466.84|4451.5|4451.5|0
1737363600000|2025-01-20 09:00:00|4463.36|4463.36|4459.86|4459.86|4471.47|4471.47|4459.28|4459.28|0
1737367200000|2025-01-20 10:00:00|4460.02|4460.02|4460.91|4460.91|4464.7|4464.7|4456.26|4456.26|0
1737370800000|2025-01-20 11:00:00|4461.07|4461.07|4463|4463|4464.47|4464.47|4459|4459|0
1737374400000|2025-01-20 12:00:00|4463.05|4463.05|4461.29|4461.29|4464.89|4464.89|4459.16|4459.16|0
1737378000000|2025-01-20 13:00:00|4461.25|4461.25|4476.69|4476.69|4478.01|4478.01|4460.55|4460.55|0
1737381600000|2025-01-20 14:00:00|4476.79|4476.79|4479.9|4479.9|4486.07|4486.07|4473.03|4473.03|0
1737385200000|2025-01-20 15:00:00|4479.32|4479.32|4473.21|4473.21|4481.1|4481.1|4469.92|4469.92|0
1737388800000|2025-01-20 16:00:00|4473.37|4473.37|4474.48|4474.48|4475.81|4475.81|4471.28|4471.28|0
1737446400000|2025-01-21 08:00:00|4481.64|4481.64|4481.2|4481.2|4487.78|4487.78|4475.96|4475.96|0
1737450000000|2025-01-21 09:00:00|4478.87|4478.87|4477.9|4477.9|4485.32|4485.32|4477.62|4477.62|0
1737453600000|2025-01-21 10:00:00|4478.48|4478.48|4473.54|4473.54|4482.31|4482.31|4473.19|4473.19|0
1737457200000|2025-01-21 11:00:00|4473.45|4473.45|4471.88|4471.88|4478.04|4478.04|4465.14|4465.14|0
1737460800000|2025-01-21 12:00:00|4471.3|4471.3|4472.04|4472.04|4476.1|4476.1|4468.61|4468.61|0
1737464400000|2025-01-21 13:00:00|4471.99|4471.99|4487.14|4487.14|4488.56|4488.56|4471.71|4471.71|0
1737468000000|2025-01-21 14:00:00|4486.98|4486.98|4485.57|4485.57|4487.79|4487.79|4475.81|4475.81|0
1737471600000|2025-01-21 15:00:00|4486.16|4486.16|4482.07|4482.07|4493.23|4493.23|4476.11|4476.11|0
1737475200000|2025-01-21 16:00:00|4482.23|4482.23|4492.18|4492.18|4492.79|4492.79|4482.07|4482.07|0
1737532800000|2025-01-22 08:00:00|4490.56|4490.56|4490.39|4490.39|4492.92|4492.92|4483.69|4483.69|0
1737536400000|2025-01-22 09:00:00|4490.56|4490.56|4481.68|4481.68|4490.56|4490.56|4480.57|4480.57|0
1737540000000|2025-01-22 10:00:00|4481.73|4481.73|4459.97|4459.97|4498.16|4498.16|4446.78|4446.78|0
1737543600000|2025-01-22 11:00:00|4459.64|4459.64|4469.49|4469.49|4470.32|4470.32|4459.64|4459.64|0
1737547200000|2025-01-22 12:00:00|4475.31|4475.31|4467.13|4467.13|4487.81|4487.81|4460.25|4460.25|0
1737550800000|2025-01-22 13:00:00|4466.97|4466.97|4467.99|4467.99|4468.91|4468.91|4462.78|4462.78|0
1737554400000|2025-01-22 14:00:00|4468.04|4468.04|4454.22|4454.22|4469.21|4469.21|4450.7|4450.7|0
1737558000000|2025-01-22 15:00:00|4454.06|4454.06|4451.13|4451.13|4457.38|4457.38|4443.81|4443.81|0
1737561600000|2025-01-22 16:00:00|4451.09|4451.09|4459.32|4459.32|4460.99|4460.99|4447.23|4447.23|0
1737619200000|2025-01-23 08:00:00|4471.87|4471.87|4472.46|4472.46|4481.6|4481.6|4468.81|4468.81|0
1737622800000|2025-01-23 09:00:00|4472.51|4472.51|4458.68|4458.68|4474.4|4474.4|4455.85|4455.85|0
1737626400000|2025-01-23 10:00:00|4458.63|4458.63|4452.98|4452.98|4460.62|4460.62|4450.8|4450.8|0
1737630000000|2025-01-23 11:00:00|4453.03|4453.03|4450.29|4450.29|4458.66|4458.66|4450.29|4450.29|0
1737633600000|2025-01-23 12:00:00|4450.19|4450.19|4461.01|4461.01|4462.87|4462.87|4450.19|4450.19|0
1737637200000|2025-01-23 13:00:00|4461.34|4461.34|4451.15|4451.15|4463.28|4463.28|4446.58|4446.58|0
1737640800000|2025-01-23 14:00:00|4450.82|4450.82|4454.76|4454.76|4460.75|4460.75|4447.56|4447.56|0
1737644400000|2025-01-23 15:00:00|4454.81|4454.81|4449.91|4449.91|4461.93|4461.93|4448.6|4448.6|0
1737648000000|2025-01-23 16:00:00|4449.93|4449.93|4464.11|4464.11|4465.97|4465.97|4448.1|4448.1|0
1737705600000|2025-01-24 08:00:00|4460.2|4460.2|4447.29|4447.29|4461.57|4461.57|4445.38|4445.38|0
1737709200000|2025-01-24 09:00:00|4447.87|4447.87|4441.62|4441.62|4454.18|4454.18|4434.7|4434.7|0
1737712800000|2025-01-24 10:00:00|4442.2|4442.2|4441.74|4441.74|4446.35|4446.35|4437.61|4437.61|0
1737716400000|2025-01-24 11:00:00|4441.58|4441.58|4436.89|4436.89|4443.69|4443.69|4435.63|4435.63|0
1737720000000|2025-01-24 12:00:00|4436.56|4436.56|4447.77|4447.77|4447.93|4447.93|4435.95|4435.95|0
1737723600000|2025-01-24 13:00:00|4447.82|4447.82|4449.85|4449.85|4452.32|4452.32|4445.45|4445.45|0
1737727200000|2025-01-24 14:00:00|4449.82|4449.82|4429.38|4429.38|4449.87|4449.87|4427.79|4427.79|0
1737730800000|2025-01-24 15:00:00|4430.35|4430.35|4416|4416|4430.35|4430.35|4416|4416|0
1737734400000|2025-01-24 16:00:00|4416.32|4416.32|4417.15|4417.15|4418.56|4418.56|4412.08|4412.08|0
1737964800000|2025-01-27 08:00:00|4441.29|4441.29|4456.56|4456.56|4456.98|4456.98|4434.53|4434.53|0
1737968400000|2025-01-27 09:00:00|4455.98|4455.98|4459.37|4459.37|4469.64|4469.64|4455.98|4455.98|0
1737972000000|2025-01-27 10:00:00|4458.79|4458.79|4469.83|4469.83|4471.91|4471.91|4455.33|4455.33|0
1737975600000|2025-01-27 11:00:00|4469.67|4469.67|4469.33|4469.33|4481.44|4481.44|4468.78|4468.78|0
1737979200000|2025-01-27 12:00:00|4469.17|4469.17|4482.54|4482.54|4482.54|4482.54|4468.93|4468.93|0
1737982800000|2025-01-27 13:00:00|4483.45|4483.45|4479.3|4479.3|4483.96|4483.96|4476.12|4476.12|0
1737986400000|2025-01-27 14:00:00|4479.25|4479.25|4479.48|4479.48|4491.78|4491.78|4468.53|4468.53|0
1737990000000|2025-01-27 15:00:00|4480.98|4480.98|4490.54|4490.54|4490.54|4490.54|4473.73|4473.73|0
1737993600000|2025-01-27 16:00:00|4491.13|4491.13|4501.06|4501.06|4505.21|4505.21|4490.22|4490.22|0
1738051200000|2025-01-28 08:00:00|4526.07|4526.07|4546.24|4546.24|4551.83|4551.83|4526.07|4526.07|0
1738054800000|2025-01-28 09:00:00|4546.82|4546.82|4549.79|4549.79|4558.87|4558.87|4537.75|4537.75|0
1738058400000|2025-01-28 10:00:00|4549.7|4549.7|4548.87|4548.87|4557.33|4557.33|4544.17|4544.17|0
1738062000000|2025-01-28 11:00:00|4548.28|4548.28|4538.42|4538.42|4548.3|4548.3|4537.98|4537.98|0
1738065600000|2025-01-28 12:00:00|4538.26|4538.26|4538.52|4538.52|4539.22|4539.22|4531.97|4531.97|0
1738069200000|2025-01-28 13:00:00|4538.61|4538.61|4540.65|4540.65|4542.86|4542.86|4535.59|4535.59|0
1738072800000|2025-01-28 14:00:00|4540.97|4540.97|4540.29|4540.29|4552.47|4552.47|4538.7|4538.7|0
1738076400000|2025-01-28 15:00:00|4540.87|4540.87|4539.22|4539.22|4541.06|4541.06|4532.78|4532.78|0
1738080000000|2025-01-28 16:00:00|4538.05|4538.05|4529.16|4529.16|4538.45|4538.45|4527.18|4527.18|0
1738137600000|2025-01-29 08:00:00|4493.82|4493.82|4499.88|4499.88|4501.61|4501.61|4485.45|4485.45|0
1738141200000|2025-01-29 09:00:00|4500.46|4500.46|4526.02|4526.02|4526.02|4526.02|4500.46|4500.46|0
1738144800000|2025-01-29 10:00:00|4526.04|4526.04|4527.35|4527.35|4529.09|4529.09|4520.11|4520.11|0
1738148400000|2025-01-29 11:00:00|4527.26|4527.26|4526.73|4526.73|4528.41|4528.41|4521.29|4521.29|0
1738152000000|2025-01-29 12:00:00|4527.32|4527.32|4524.46|4524.46|4531.04|4531.04|4523.72|4523.72|0
1738155600000|2025-01-29 13:00:00|4524.47|4524.47|4524.26|4524.26|4529.24|4529.24|4522.62|4522.62|0
1738159200000|2025-01-29 14:00:00|4523.68|4523.68|4530.13|4530.13|4532.99|4532.99|4519.44|4519.44|0
1738162800000|2025-01-29 15:00:00|4529.55|4529.55|4519.38|4519.38|4530.55|4530.55|4518.63|4518.63|0
1738166400000|2025-01-29 16:00:00|4519.54|4519.54|4515.24|4515.24|4519.54|4519.54|4510.28|4510.28|0
1738224000000|2025-01-30 08:00:00|4515.01|4515.01|4516.53|4516.53|4524.02|4524.02|4513.26|4513.26|0
1738227600000|2025-01-30 09:00:00|4516.64|4516.64|4519.45|4519.45|4520.45|4520.45|4510.35|4510.35|0
1738231200000|2025-01-30 10:00:00|4519.12|4519.12|4532.43|4532.43|4533.21|4533.21|4518.8|4518.8|0
1738234800000|2025-01-30 11:00:00|4532.39|4532.39|4534.16|4534.16|4535.01|4535.01|4526.69|4526.69|0
1738238400000|2025-01-30 12:00:00|4534.11|4534.11|4545.62|4545.62|4549.06|4549.06|4532.65|4532.65|0
1738242000000|2025-01-30 13:00:00|4545.57|4545.57|4558.75|4558.75|4561.7|4561.7|4545.57|4545.57|0
1738245600000|2025-01-30 14:00:00|4558.42|4558.42|4554.28|4554.28|4560.02|4560.02|4545.43|4545.43|0
1738249200000|2025-01-30 15:00:00|4554.37|4554.37|4558.45|4558.45|4564.87|4564.87|4553.28|4553.28|0
1738252800000|2025-01-30 16:00:00|4558.12|4558.12|4568.3|4568.3|4570.68|4570.68|4558.08|4558.08|0
1738310400000|2025-01-31 08:00:00|4564.1|4564.1|4568.54|4568.54|4573.16|4573.16|4561.84|4561.84|0
1738314000000|2025-01-31 09:00:00|4568.83|4568.83|4562.46|4562.46|4573.15|4573.15|4562.46|4562.46|0
1738317600000|2025-01-31 10:00:00|4562.62|4562.62|4559.34|4559.34|4563.31|4563.31|4556.06|4556.06|0
1738321200000|2025-01-31 11:00:00|4559.92|4559.92|4560.09|4560.09|4563.1|4563.1|4557.98|4557.98|0
1738324800000|2025-01-31 12:00:00|4558.34|4558.34|4553.64|4553.64|4558.72|4558.72|4549.11|4549.11|0
1738328400000|2025-01-31 13:00:00|4552.99|4552.99|4557.91|4557.91|4561.61|4561.61|4549.87|4549.87|0
1738332000000|2025-01-31 14:00:00|4557.86|4557.86|4543.9|4543.9|4558.34|4558.34|4539.45|4539.45|0
1738335600000|2025-01-31 15:00:00|4543.87|4543.87|4540.59|4540.59|4552.29|4552.29|4538.22|4538.22|0
1738339200000|2025-01-31 16:00:00|4540.91|4540.91|4542.24|4542.24|4542.71|4542.71|4534.58|4534.58|0
1738569600000|2025-02-03 08:00:00|4504.58|4504.58|4507.12|4507.12|4514.49|4514.49|4503.91|4503.91|0
1738573200000|2025-02-03 09:00:00|4507.64|4507.64|4511.17|4511.17|4511.17|4511.17|4500.02|4500.02|0
1738576800000|2025-02-03 10:00:00|4511.12|4511.12|4510.8|4510.8|4512.4|4512.4|4505.09|4505.09|0
1738580400000|2025-02-03 11:00:00|4510.83|4510.83|4505.54|4505.54|4515.76|4515.76|4505.54|4505.54|0
1738584000000|2025-02-03 12:00:00|4505.27|4505.27|4500.13|4500.13|4508.48|4508.48|4499.79|4499.79|0
1738587600000|2025-02-03 13:00:00|4500.18|4500.18|4505.27|4505.27|4514.62|4514.62|4498.61|4498.61|0
1738591200000|2025-02-03 14:00:00|4505.43|4505.43|4511.06|4511.06|4518.87|4518.87|4500.81|4500.81|0
1738594800000|2025-02-03 15:00:00|4511.65|4511.65|4532.94|4532.94|4547.33|4547.33|4504.79|4504.79|0
1738598400000|2025-02-03 16:00:00|4532.85|4532.85|4528.55|4528.55|4533.97|4533.97|4528.01|4528.01|0
1738656000000|2025-02-04 08:00:00|4502.72|4502.72|4512.65|4512.65|4514.57|4514.57|4502.72|4502.72|0
1738659600000|2025-02-04 09:00:00|4512.68|4512.68|4523.96|4523.96|4530.99|4530.99|4512.68|4512.68|0
1738663200000|2025-02-04 10:00:00|4523.63|4523.63|4527.2|4527.2|4527.29|4527.29|4517.92|4517.92|0
1738666800000|2025-02-04 11:00:00|4527.25|4527.25|4522.26|4522.26|4531.42|4531.42|4519.26|4519.26|0
1738670400000|2025-02-04 12:00:00|4522.42|4522.42|4528.84|4528.84|4532.26|4532.26|4522.42|4522.42|0
1738674000000|2025-02-04 13:00:00|4527.09|4527.09|4529.33|4529.33|4538.89|4538.89|4524.13|4524.13|0
1738677600000|2025-02-04 14:00:00|4529.28|4529.28|4530.16|4530.16|4534.87|4534.87|4516.3|4516.3|0
1738681200000|2025-02-04 15:00:00|4530.74|4530.74|4514.65|4514.65|4533.32|4533.32|4513.3|4513.3|0
1738684800000|2025-02-04 16:00:00|4514.7|4514.7|4524.47|4524.47|4525.06|4525.06|4514.7|4514.7|0
1738742400000|2025-02-05 08:00:00|4519|4519|4509.69|4509.69|4520.36|4520.36|4509.69|4509.69|0
1738746000000|2025-02-05 09:00:00|4509.68|4509.68|4514.76|4514.76|4515.37|4515.37|4503.96|4503.96|0
1738749600000|2025-02-05 10:00:00|4514.81|4514.81|4532.11|4532.11|4532.27|4532.27|4514.81|4514.81|0
1738753200000|2025-02-05 11:00:00|4532.44|4532.44|4548.46|4548.46|4549.48|4549.48|4532.44|4532.44|0
1738756800000|2025-02-05 12:00:00|4548.65|4548.65|4559.86|4559.86|4560.84|4560.84|4548.45|4548.45|0
1738760400000|2025-02-05 13:00:00|4560.12|4560.12|4566.06|4566.06|4568.83|4568.83|4557.55|4557.55|0
1738764000000|2025-02-05 14:00:00|4566.01|4566.01|4559.42|4559.42|4576.99|4576.99|4557.71|4557.71|0
1738767600000|2025-02-05 15:00:00|4559.58|4559.58|4568.47|4568.47|4571.13|4571.13|4557.58|4557.58|0
1738771200000|2025-02-05 16:00:00|4568.53|4568.53|4567|4567|4568.88|4568.88|4562.16|4562.16|0
1738828800000|2025-02-06 08:00:00|4585.46|4585.46|4592.06|4592.06|4592.21|4592.21|4578.63|4578.63|0
1738832400000|2025-02-06 09:00:00|4591.48|4591.48|4585.99|4585.99|4595.08|4595.08|4585.55|4585.55|0
1738836000000|2025-02-06 10:00:00|4585.41|4585.41|4593.15|4593.15|4599.24|4599.24|4584.69|4584.69|0
1738839600000|2025-02-06 11:00:00|4593.11|4593.11|4590.8|4590.8|4595.59|4595.59|4587.6|4587.6|0
1738843200000|2025-02-06 12:00:00|4591.38|4591.38|4617.58|4617.58|4621.81|4621.81|4590.8|4590.8|0
1738846800000|2025-02-06 13:00:00|4617.62|4617.62|4610.98|4610.98|4620.76|4620.76|4608.9|4608.9|0
1738850400000|2025-02-06 14:00:00|4611.31|4611.31|4605.93|4605.93|4616.34|4616.34|4599.22|4599.22|0
1738854000000|2025-02-06 15:00:00|4605.35|4605.35|4598.36|4598.36|4610.35|4610.35|4596.34|4596.34|0
1738857600000|2025-02-06 16:00:00|4598.2|4598.2|4597.08|4597.08|4599.49|4599.49|4593.55|4593.55|0
1738915200000|2025-02-07 08:00:00|4588.8|4588.8|4593.25|4593.25|4593.7|4593.7|4587.08|4587.08|0
1738918800000|2025-02-07 09:00:00|4593.41|4593.41|4593.59|4593.59|4595.98|4595.98|4589.56|4589.56|0
1738922400000|2025-02-07 10:00:00|4593.49|4593.49|4587.34|4587.34|4595.77|4595.77|4587.34|4587.34|0
1738926000000|2025-02-07 11:00:00|4587.18|4587.18|4585.37|4585.37|4591.43|4591.43|4584.17|4584.17|0
1738929600000|2025-02-07 12:00:00|4584.79|4584.79|4588|4588|4589.46|4589.46|4582.62|4582.62|0
1738933200000|2025-02-07 13:00:00|4587.84|4587.84|4592.44|4592.44|4593.36|4593.36|4583.4|4583.4|0
1738936800000|2025-02-07 14:00:00|4592.42|4592.42|4592.28|4592.28|4593.96|4593.96|4581.05|4581.05|0
1738940400000|2025-02-07 15:00:00|4591.59|4591.59|4586.09|4586.09|4591.59|4591.59|4583.78|4583.78|0
1738944000000|2025-02-07 16:00:00|4586.25|4586.25|4595.18|4595.18|4598.31|4598.31|4585.89|4585.89|0
1739174400000|2025-02-10 08:00:00|4606.5|4606.5|4616.87|4616.87|4619.54|4619.54|4606.31|4606.31|0
1739178000000|2025-02-10 09:00:00|4616.92|4616.92|4617.13|4617.13|4621.4|4621.4|4610.47|4610.47|0
1739181600000|2025-02-10 10:00:00|4617.29|4617.29|4627.66|4627.66|4629.08|4629.08|4613.79|4613.79|0
1739185200000|2025-02-10 11:00:00|4627.7|4627.7|4626.98|4626.98|4629.11|4629.11|4622.8|4622.8|0
1739188800000|2025-02-10 12:00:00|4626.96|4626.96|4623.64|4623.64|4627.11|4627.11|4620.74|4620.74|0
1739192400000|2025-02-10 13:00:00|4623.68|4623.68|4630.13|4630.13|4630.79|4630.79|4623.52|4623.52|0
1739196000000|2025-02-10 14:00:00|4630.1|4630.1|4624.71|4624.71|4635.9|4635.9|4623.1|4623.1|0
1739199600000|2025-02-10 15:00:00|4624.73|4624.73|4629.8|4629.8|4634.2|4634.2|4624.73|4624.73|0
1739203200000|2025-02-10 16:00:00|4630.12|4630.12|4623.92|4623.92|4630.12|4630.12|4618.23|4618.23|0
1739260800000|2025-02-11 08:00:00|4638.6|4638.6|4631.93|4631.93|4639.35|4639.35|4630.79|4630.79|0
1739264400000|2025-02-11 09:00:00|4632.08|4632.08|4630.42|4630.42|4636.16|4636.16|4629.04|4629.04|0
1739268000000|2025-02-11 10:00:00|4630.37|4630.37|4631.52|4631.52|4633.85|4633.85|4628.07|4628.07|0
1739271600000|2025-02-11 11:00:00|4631.84|4631.84|4646.5|4646.5|4646.66|4646.66|4631.84|4631.84|0
1739275200000|2025-02-11 12:00:00|4645.92|4645.92|4649.28|4649.28|4654.17|4654.17|4643.48|4643.48|0
1739278800000|2025-02-11 13:00:00|4649.11|4649.11|4637.47|4637.47|4649.11|4649.11|4635.62|4635.62|0
1739282400000|2025-02-11 14:00:00|4637.42|4637.42|4629.89|4629.89|4640.71|4640.71|4624.47|4624.47|0
1739286000000|2025-02-11 15:00:00|4629.97|4629.97|4636.52|4636.52|4637.44|4637.44|4626.17|4626.17|0
1739289600000|2025-02-11 16:00:00|4636.62|4636.62|4631.04|4631.04|4647.08|4647.08|4629.07|4629.07|0
1739347200000|2025-02-12 08:00:00|4634.61|4634.61|4635.9|4635.9|4640.59|4640.59|4627.71|4627.71|0
1739350800000|2025-02-12 09:00:00|4636.48|4636.48|4624.95|4624.95|4643.13|4643.13|4622.9|4622.9|0
1739354400000|2025-02-12 10:00:00|4625.27|4625.27|4618.08|4618.08|4632.12|4632.12|4615.37|4615.37|0
1739358000000|2025-02-12 11:00:00|4618.41|4618.41|4612.64|4612.64|4620.56|4620.56|4612.64|4612.64|0
1739361600000|2025-02-12 12:00:00|4612.97|4612.97|4611.32|4611.32|4620.97|4620.97|4609.25|4609.25|0
1739365200000|2025-02-12 13:00:00|4611.97|4611.97|4616.57|4616.57|4617.17|4617.17|4602.95|4602.95|0
1739368800000|2025-02-12 14:00:00|4617.16|4617.16|4612.8|4612.8|4624.28|4624.28|4608.35|4608.35|0
1739372400000|2025-02-12 15:00:00|4612.79|4612.79|4620.02|4620.02|4620.02|4620.02|4608.79|4608.79|0
1739376000000|2025-02-12 16:00:00|4620.18|4620.18|4624.52|4624.52|4627.34|4627.34|4617.68|4617.68|0
1739433600000|2025-02-13 08:00:00|4470.75|4470.75|4436.39|4436.39|4478.5|4478.5|4431.28|4431.28|0
1739437200000|2025-02-13 09:00:00|4436.07|4436.07|4421.62|4421.62|4459.31|4459.31|4410.35|4410.35|0
1739440800000|2025-02-13 10:00:00|4421.04|4421.04|4434.7|4434.7|4442.86|4442.86|4405.97|4405.97|0
1739444400000|2025-02-13 11:00:00|4434.12|4434.12|4425.69|4425.69|4442.69|4442.69|4419.88|4419.88|0
1739448000000|2025-02-13 12:00:00|4426.03|4426.03|4461.28|4461.28|4462.45|4462.45|4421.66|4421.66|0
1739451600000|2025-02-13 13:00:00|4460.96|4460.96|4453.9|4453.9|4468.5|4468.5|4446.59|4446.59|0
1739455200000|2025-02-13 14:00:00|4453.73|4453.73|4452.26|4452.26|4464.21|4464.21|4435.14|4435.14|0
1739458800000|2025-02-13 15:00:00|4452.3|4452.3|4478.04|4478.04|4479.91|4479.91|4441.93|4441.93|0
1739462400000|2025-02-13 16:00:00|4478.62|4478.62|4478.52|4478.52|4485.6|4485.6|4470.1|4470.1|0
1739520000000|2025-02-14 08:00:00|4467.19|4467.19|4461.62|4461.62|4471.53|4471.53|4459.76|4459.76|0
1739523600000|2025-02-14 09:00:00|4460.46|4460.46|4462.36|4462.36|4463.96|4463.96|4445.58|4445.58|0
1739527200000|2025-02-14 10:00:00|4461.78|4461.78|4453.17|4453.17|4463.97|4463.97|4446.79|4446.79|0
1739530800000|2025-02-14 11:00:00|4453.33|4453.33|4456.69|4456.69|4463.05|4463.05|4450.24|4450.24|0
1739534400000|2025-02-14 12:00:00|4456.73|4456.73|4452.78|4452.78|4458.86|4458.86|4449.61|4449.61|0
1739538000000|2025-02-14 13:00:00|4452.94|4452.94|4445.16|4445.16|4455.06|4455.06|4443.23|4443.23|0
1739541600000|2025-02-14 14:00:00|4445|4445|4445.41|4445.41|4448.92|4448.92|4437.73|4437.73|0
1739545200000|2025-02-14 15:00:00|4446|4446|4434.97|4434.97|4452.25|4452.25|4434.07|4434.07|0
1739548800000|2025-02-14 16:00:00|4434.92|4434.92|4437.55|4437.55|4440.74|4440.74|4430.39|4430.39|0
1739779200000|2025-02-17 08:00:00|4419.68|4419.68|4423.69|4423.69|4424.82|4424.82|4414.55|4414.55|0
1739782800000|2025-02-17 09:00:00|4423.11|4423.11|4430.13|4430.13|4430.46|4430.46|4416.32|4416.32|0
1739786400000|2025-02-17 10:00:00|4429.55|4429.55|4431.84|4431.84|4432.25|4432.25|4425.72|4425.72|0
1739790000000|2025-02-17 11:00:00|4431.89|4431.89|4429.76|4429.76|4432.65|4432.65|4421.41|4421.41|0
1739793600000|2025-02-17 12:00:00|4430.09|4430.09|4427.2|4427.2|4434.21|4434.21|4426.26|4426.26|0
1739797200000|2025-02-17 13:00:00|4427.36|4427.36|4431.46|4431.46|4431.46|4431.46|4420.71|4420.71|0
1739800800000|2025-02-17 14:00:00|4431.79|4431.79|4436.29|4436.29|4444.87|4444.87|4428.34|4428.34|0
1739804400000|2025-02-17 15:00:00|4436.94|4436.94|4443.97|4443.97|4446.74|4446.74|4436.04|4436.04|0
1739808000000|2025-02-17 16:00:00|4443.81|4443.81|4448.66|4448.66|4449.69|4449.69|4440.57|4440.57|0
1739865600000|2025-02-18 08:00:00|4433.17|4433.17|4409.98|4409.98|4433.49|4433.49|4406.9|4406.9|0
1739869200000|2025-02-18 09:00:00|4410.56|4410.56|4411.25|4411.25|4417.51|4417.51|4406.95|4406.95|0
1739872800000|2025-02-18 10:00:00|4411.41|4411.41|4407.68|4407.68|4417.17|4417.17|4407.68|4407.68|0
1739876400000|2025-02-18 11:00:00|4407.67|4407.67|4397.3|4397.3|4410.47|4410.47|4397.3|4397.3|0
1739880000000|2025-02-18 12:00:00|4396.72|4396.72|4397.25|4397.25|4397.79|4397.79|4386.01|4386.01|0
1739883600000|2025-02-18 13:00:00|4396.93|4396.93|4396.24|4396.24|4402.01|4402.01|4390.62|4390.62|0
1739887200000|2025-02-18 14:00:00|4396.4|4396.4|4396.6|4396.6|4398.78|4398.78|4378.33|4378.33|0
1739890800000|2025-02-18 15:00:00|4397.18|4397.18|4399.33|4399.33|4403.06|4403.06|4393.62|4393.62|0
1739894400000|2025-02-18 16:00:00|4399.28|4399.28|4388.61|4388.61|4399.28|4399.28|4384.7|4384.7|0
1739952000000|2025-02-19 08:00:00|4389.68|4389.68|4401.4|4401.4|4401.4|4401.4|4388.12|4388.12|0
1739955600000|2025-02-19 09:00:00|4401.98|4401.98|4411.13|4411.13|4412.17|4412.17|4396.48|4396.48|0
1739959200000|2025-02-19 10:00:00|4411.04|4411.04|4412.85|4412.85|4417.93|4417.93|4410.87|4410.87|0
1739962800000|2025-02-19 11:00:00|4413.43|4413.43|4400.91|4400.91|4415.71|4415.71|4395.49|4395.49|0
1739966400000|2025-02-19 12:00:00|4400.58|4400.58|4390.54|4390.54|4401.91|4401.91|4389.96|4389.96|0
1739970000000|2025-02-19 13:00:00|4390.55|4390.55|4390.18|4390.18|4395.09|4395.09|4390.08|4390.08|0
1739973600000|2025-02-19 14:00:00|4389.85|4389.85|4386.65|4386.65|4391.93|4391.93|4380.03|4380.03|0
1739977200000|2025-02-19 15:00:00|4386.33|4386.33|4405.97|4405.97|4409.61|4409.61|4385.98|4385.98|0
1739980800000|2025-02-19 16:00:00|4406.06|4406.06|4419.27|4419.27|4421.19|4421.19|4406.06|4406.06|0
1740038400000|2025-02-20 08:00:00|4423.65|4423.65|4406.97|4406.97|4423.65|4423.65|4405.1|4405.1|0
1740042000000|2025-02-20 09:00:00|4406.96|4406.96|4399.13|4399.13|4413.01|4413.01|4397.35|4397.35|0
1740045600000|2025-02-20 10:00:00|4399.18|4399.18|4402.88|4402.88|4402.89|4402.89|4398.21|4398.21|0
1740049200000|2025-02-20 11:00:00|4403.47|4403.47|4379.7|4379.7|4403.64|4403.64|4379.7|4379.7|0
1740052800000|2025-02-20 12:00:00|4379.54|4379.54|4380.46|4380.46|4383.8|4383.8|4372.85|4372.85|0
1740056400000|2025-02-20 13:00:00|4380.44|4380.44|4375.75|4375.75|4383.58|4383.58|4375.75|4375.75|0
1740060000000|2025-02-20 14:00:00|4376.07|4376.07|4378.42|4378.42|4380.62|4380.62|4361.67|4361.67|0
1740063600000|2025-02-20 15:00:00|4379.01|4379.01|4383.61|4383.61|4389.2|4389.2|4377.25|4377.25|0
1740067200000|2025-02-20 16:00:00|4383.03|4383.03|4386.02|4386.02|4389.68|4389.68|4379.96|4379.96|0
1740124800000|2025-02-21 08:00:00|4384.07|4384.07|4390.72|4390.72|4390.72|4390.72|4379.01|4379.01|0
1740128400000|2025-02-21 09:00:00|4390.78|4390.78|4394.51|4394.51|4400.12|4400.12|4388.38|4388.38|0
1740132000000|2025-02-21 10:00:00|4394.6|4394.6|4398.41|4398.41|4409.42|4409.42|4393.61|4393.61|0
1740135600000|2025-02-21 11:00:00|4397.82|4397.82|4388.7|4388.7|4399.28|4399.28|4388.44|4388.44|0
1740139200000|2025-02-21 12:00:00|4389.28|4389.28|4384.65|4384.65|4389.28|4389.28|4383.17|4383.17|0
1740142800000|2025-02-21 13:00:00|4384.32|4384.32|4380.65|4380.65|4384.32|4384.32|4377.38|4377.38|0
1740146400000|2025-02-21 14:00:00|4381.23|4381.23|4380.9|4380.9|4386.85|4386.85|4379.16|4379.16|0
1740150000000|2025-02-21 15:00:00|4381.06|4381.06|4394.27|4394.27|4396.84|4396.84|4378.62|4378.62|0
1740153600000|2025-02-21 16:00:00|4394.85|4394.85|4395.52|4395.52|4398.63|4398.63|4391.9|4391.9|0
1740384000000|2025-02-24 08:00:00|4420.25|4420.25|4412.55|4412.55|4434.4|4434.4|4412.45|4412.45|0
1740387600000|2025-02-24 09:00:00|4412.87|4412.87|4424.28|4424.28|4429|4429|4412.87|4412.87|0
1740391200000|2025-02-24 10:00:00|4424.12|4424.12|4417.17|4417.17|4431.4|4431.4|4416.59|4416.59|0
1740394800000|2025-02-24 11:00:00|4417.76|4417.76|4418.49|4418.49|4421.47|4421.47|4413.47|4413.47|0
1740398400000|2025-02-24 12:00:00|4418.33|4418.33|4423.39|4423.39|4424.45|4424.45|4414.63|4414.63|0
1740402000000|2025-02-24 13:00:00|4423.4|4423.4|4421.71|4421.71|4426.21|4426.21|4421.71|4421.71|0
1740405600000|2025-02-24 14:00:00|4421.73|4421.73|4432|4432|4432.65|4432.65|4417.97|4417.97|0
1740409200000|2025-02-24 15:00:00|4431.86|4431.86|4452.84|4452.84|4454.42|4454.42|4430.01|4430.01|0
1740412800000|2025-02-24 16:00:00|4453.49|4453.49|4458.2|4458.2|4460.04|4460.04|4453.28|4453.28|0
1740470400000|2025-02-25 08:00:00|4382.37|4382.37|4413.47|4413.47|4416.77|4416.77|4379.73|4379.73|0
1740474000000|2025-02-25 09:00:00|4414.05|4414.05|4411.84|4411.84|4423.06|4423.06|4405.76|4405.76|0
1740477600000|2025-02-25 10:00:00|4413.59|4413.59|4422.32|4422.32|4428.39|4428.39|4410.34|4410.34|0
1740481200000|2025-02-25 11:00:00|4421.74|4421.74|4419.71|4419.71|4427.38|4427.38|4414.36|4414.36|0
1740484800000|2025-02-25 12:00:00|4420.13|4420.13|4422.51|4422.51|4431.12|4431.12|4418.52|4418.52|0
1740488400000|2025-02-25 13:00:00|4422.47|4422.47|4406.96|4406.96|4423.75|4423.75|4402.2|4402.2|0
1740492000000|2025-02-25 14:00:00|4406.91|4406.91|4401.24|4401.24|4412.13|4412.13|4392.01|4392.01|0
1740495600000|2025-02-25 15:00:00|4401.38|4401.38|4421.43|4421.43|4426.19|4426.19|4392.88|4392.88|0
1740499200000|2025-02-25 16:00:00|4421.46|4421.46|4431.58|4431.58|4434.28|4434.28|4420.81|4420.81|0
1740556800000|2025-02-26 08:00:00|4430.61|4430.61|4443.43|4443.43|4444.32|4444.32|4419.13|4419.13|0
1740560400000|2025-02-26 09:00:00|4443.27|4443.27|4431.15|4431.15|4443.72|4443.72|4421.57|4421.57|0
1740564000000|2025-02-26 10:00:00|4431.48|4431.48|4439.23|4439.23|4440.87|4440.87|4429.35|4429.35|0
1740567600000|2025-02-26 11:00:00|4439.28|4439.28|4434.01|4434.01|4439.28|4439.28|4430.67|4430.67|0
1740571200000|2025-02-26 12:00:00|4433.43|4433.43|4431.43|4431.43|4435.92|4435.92|4429.56|4429.56|0
1740574800000|2025-02-26 13:00:00|4432.02|4432.02|4430.53|4430.53|4435.45|4435.45|4428.53|4428.53|0
1740578400000|2025-02-26 14:00:00|4430.48|4430.48|4424.83|4424.83|4432.37|4432.37|4420.05|4420.05|0
1740582000000|2025-02-26 15:00:00|4424.24|4424.24|4426|4426|4430.08|4430.08|4421.95|4421.95|0
1740585600000|2025-02-26 16:00:00|4426.05|4426.05|4436.26|4436.26|4437.39|4437.39|4420.78|4420.78|0
1740643200000|2025-02-27 08:00:00|4381.1|4381.1|4376.89|4376.89|4386.76|4386.76|4366.32|4366.32|0
1740646800000|2025-02-27 09:00:00|4377.21|4377.21|4402.15|4402.15|4408.72|4408.72|4377.08|4377.08|0
1740650400000|2025-02-27 10:00:00|4402.2|4402.2|4409.68|4409.68|4410.67|4410.67|4399.01|4399.01|0
1740654000000|2025-02-27 11:00:00|4410.26|4410.26|4410.7|4410.7|4414.65|4414.65|4406.02|4406.02|0
1740657600000|2025-02-27 12:00:00|4409.86|4409.86|4418.58|4418.58|4419.27|4419.27|4409.86|4409.86|0
1740661200000|2025-02-27 13:00:00|4418.91|4418.91|4411.72|4411.72|4418.91|4418.91|4410.06|4410.06|0
1740664800000|2025-02-27 14:00:00|4411.68|4411.68|4416.3|4416.3|4426.71|4426.71|4410.39|4410.39|0
1740668400000|2025-02-27 15:00:00|4416.15|4416.15|4434.98|4434.98|4436.73|4436.73|4413.28|4413.28|0
1740672000000|2025-02-27 16:00:00|4435.04|4435.04|4435.56|4435.56|4441.86|4441.86|4434.29|4434.29|0
1740729600000|2025-02-28 08:00:00|4439.21|4439.21|4437.88|4437.88|4442.58|4442.58|4432.62|4432.62|0
1740733200000|2025-02-28 09:00:00|4437.85|4437.85|4459.56|4459.56|4459.56|4459.56|4437.83|4437.83|0
1740736800000|2025-02-28 10:00:00|4459.55|4459.55|4452.25|4452.25|4468.25|4468.25|4448.3|4448.3|0
1740740400000|2025-02-28 11:00:00|4452.2|4452.2|4448.63|4448.63|4456.98|4456.98|4447.3|4447.3|0
1740744000000|2025-02-28 12:00:00|4449.21|4449.21|4459.74|4459.74|4459.74|4459.74|4447.17|4447.17|0
1740747600000|2025-02-28 13:00:00|4459.7|4459.7|4458.11|4458.11|4462.7|4462.7|4452.75|4452.75|0
1740751200000|2025-02-28 14:00:00|4458.7|4458.7|4470.25|4470.25|4471.64|4471.64|4456.45|4456.45|0
1740754800000|2025-02-28 15:00:00|4470.19|4470.19|4459.38|4459.38|4471.09|4471.09|4453.1|4453.1|0
1740758400000|2025-02-28 16:00:00|4460.28|4460.28|4458.75|4458.75|4462.94|4462.94|4457.1|4457.1|0
1740988800000|2025-03-03 08:00:00|4449.06|4449.06|4447.19|4447.19|4449.68|4449.68|4437.75|4437.75|0
1740992400000|2025-03-03 09:00:00|4447.09|4447.09|4452.03|4452.03|4452.71|4452.71|4443.4|4443.4|0
1740996000000|2025-03-03 10:00:00|4452.11|4452.11|4456.54|4456.54|4457.12|4457.12|4444.8|4444.8|0
1740999600000|2025-03-03 11:00:00|4456.55|4456.55|4458.81|4458.81|4459.64|4459.64|4454.62|4454.62|0
1741003200000|2025-03-03 12:00:00|4458.23|4458.23|4472.94|4472.94|4473.1|4473.1|4457.49|4457.49|0
1741006800000|2025-03-03 13:00:00|4473.1|4473.1|4471.71|4471.71|4474.57|4474.57|4463.05|4463.05|0
1741010400000|2025-03-03 14:00:00|4472.38|4472.38|4494.16|4494.16|4494.16|4494.16|4470.27|4470.27|0
1741014000000|2025-03-03 15:00:00|4493.26|4493.26|4492.73|4492.73|4500.89|4500.89|4490.36|4490.36|0
1741017600000|2025-03-03 16:00:00|4492.89|4492.89|4485.05|4485.05|4493.27|4493.27|4482.84|4482.84|0
1741075200000|2025-03-04 08:00:00|4518.17|4518.17|4519.81|4519.81|4529.01|4529.01|4511.85|4511.85|0
1741078800000|2025-03-04 09:00:00|4519.22|4519.22|4536.24|4536.24|4542.11|4542.11|4518.87|4518.87|0
1741082400000|2025-03-04 10:00:00|4536.29|4536.29|4545.01|4545.01|4558.46|4558.46|4530.87|4530.87|0
1741086000000|2025-03-04 11:00:00|4544.69|4544.69|4551.59|4551.59|4555.41|4555.41|4541.12|4541.12|0
1741089600000|2025-03-04 12:00:00|4551.26|4551.26|4555.35|4555.35|4563.13|4563.13|4551.26|4551.26|0
1741093200000|2025-03-04 13:00:00|4555.02|4555.02|4562.81|4562.81|4573.68|4573.68|4552.45|4552.45|0
1741096800000|2025-03-04 14:00:00|4562.62|4562.62|4559.99|4559.99|4565.46|4565.46|4546.74|4546.74|0
1741100400000|2025-03-04 15:00:00|4559.4|4559.4|4563.74|4563.74|4573.84|4573.84|4558.26|4558.26|0
1741104000000|2025-03-04 16:00:00|4564.07|4564.07|4550.06|4550.06|4565.65|4565.65|4548.92|4548.92|0
1741161600000|2025-03-05 08:00:00|4485.76|4485.76|4487.65|4487.65|4495.28|4495.28|4476.03|4476.03|0
1741165200000|2025-03-05 09:00:00|4487.55|4487.55|4515.5|4515.5|4518.97|4518.97|4487.32|4487.32|0
1741168800000|2025-03-05 10:00:00|4516.08|4516.08|4488.87|4488.87|4516.77|4516.77|4486.75|4486.75|0
1741172400000|2025-03-05 11:00:00|4488.92|4488.92|4483.38|4483.38|4492.85|4492.85|4481.57|4481.57|0
1741176000000|2025-03-05 12:00:00|4483.34|4483.34|4481.08|4481.08|4487.6|4487.6|4477.99|4477.99|0
1741179600000|2025-03-05 13:00:00|4481.49|4481.49|4478.05|4478.05|4487.87|4487.87|4477.74|4477.74|0
1741183200000|2025-03-05 14:00:00|4478.21|4478.21|4487.85|4487.85|4488.41|4488.41|4469.3|4469.3|0
1741186800000|2025-03-05 15:00:00|4488.18|4488.18|4476.56|4476.56|4489.92|4489.92|4474.19|4474.19|0
1741190400000|2025-03-05 16:00:00|4476.53|4476.53|4476.08|4476.08|4482|4482|4473.86|4473.86|0
1741248000000|2025-03-06 08:00:00|4426.22|4426.22|4431.5|4431.5|4433.27|4433.27|4416.96|4416.96|0
1741251600000|2025-03-06 09:00:00|4429.86|4429.86|4461.3|4461.3|4470.26|4470.26|4421.65|4421.65|0
1741255200000|2025-03-06 10:00:00|4461.11|4461.11|4445.13|4445.13|4462.37|4462.37|4441.19|4441.19|0
1741258800000|2025-03-06 11:00:00|4444.81|4444.81|4464.24|4464.24|4471.46|4471.46|4441.39|4441.39|0
1741262400000|2025-03-06 12:00:00|4464|4464|4459.62|4459.62|4464.25|4464.25|4451.45|4451.45|0
1741266000000|2025-03-06 13:00:00|4460.27|4460.27|4468.17|4468.17|4473.17|4473.17|4460.01|4460.01|0
1741269600000|2025-03-06 14:00:00|4468.15|4468.15|4474.88|4474.88|4478.72|4478.72|4461.18|4461.18|0
1741273200000|2025-03-06 15:00:00|4474.56|4474.56|4474.93|4474.93|4477.1|4477.1|4461.03|4461.03|0
1741276800000|2025-03-06 16:00:00|4474.98|4474.98|4475.62|4475.62|4484.02|4484.02|4472.25|4472.25|0
1741334400000|2025-03-07 08:00:00|4484.81|4484.81|4482.08|4482.08|4484.81|4484.81|4472.02|4472.02|0
1741338000000|2025-03-07 09:00:00|4482.66|4482.66|4471.24|4471.24|4490.5|4490.5|4468.5|4468.5|0
1741341600000|2025-03-07 10:00:00|4471.2|4471.2|4478.84|4478.84|4482.4|4482.4|4462.61|4462.61|0
1741345200000|2025-03-07 11:00:00|4478.93|4478.93|4493|4493|4493.32|4493.32|4478.91|4478.91|0
1741348800000|2025-03-07 12:00:00|4492.42|4492.42|4493.85|4493.85|4502.34|4502.34|4491.51|4491.51|0
1741352400000|2025-03-07 13:00:00|4494.18|4494.18|4516.11|4516.11|4519.06|4519.06|4494.18|4494.18|0
1741356000000|2025-03-07 14:00:00|4516.15|4516.15|4525.41|4525.41|4526.9|4526.9|4513.09|4513.09|0
1741359600000|2025-03-07 15:00:00|4524.82|4524.82|4546.57|4546.57|4547.72|4547.72|4524.35|4524.35|0
1741363200000|2025-03-07 16:00:00|4546.52|4546.52|4552.39|4552.39|4555.89|4555.89|4543.27|4543.27|0
1741593600000|2025-03-10 08:00:00|4530.59|4530.59|4544.25|4544.25|4549.76|4549.76|4526.81|4526.81|0
1741597200000|2025-03-10 09:00:00|4544.04|4544.04|4571.02|4571.02|4576.65|4576.65|4543.71|4543.71|0
1741600800000|2025-03-10 10:00:00|4571.08|4571.08|4570.1|4570.1|4581.67|4581.67|4566.28|4566.28|0
1741604400000|2025-03-10 11:00:00|4570.42|4570.42|4577.2|4577.2|4579.85|4579.85|4564.46|4564.46|0
1741608000000|2025-03-10 12:00:00|4577.83|4577.83|4574.41|4574.41|4577.89|4577.89|4566.39|4566.39|0
1741611600000|2025-03-10 13:00:00|4574.43|4574.43|4599.5|4599.5|4602.42|4602.42|4565.19|4565.19|0
1741615200000|2025-03-10 14:00:00|4599.66|4599.66|4620.61|4620.61|4624.79|4624.79|4599.18|4599.18|0
1741618800000|2025-03-10 15:00:00|4620.65|4620.65|4603.76|4603.76|4627.15|4627.15|4601.46|4601.46|0
1741622400000|2025-03-10 16:00:00|4603.44|4603.44|4597.36|4597.36|4606.33|4606.33|4595.04|4595.04|0
1741680000000|2025-03-11 08:00:00|4584.65|4584.65|4564.97|4564.97|4592.65|4592.65|4560.83|4560.83|0
1741683600000|2025-03-11 09:00:00|4564.91|4564.91|4560.81|4560.81|4565.25|4565.25|4545.9|4545.9|0
1741687200000|2025-03-11 10:00:00|4560.97|4560.97|4563.63|4563.63|4565.77|4565.77|4555.13|4555.13|0
1741690800000|2025-03-11 11:00:00|4563.65|4563.65|4558.07|4558.07|4564.99|4564.99|4555.09|4555.09|0
1741694400000|2025-03-11 12:00:00|4558.12|4558.12|4549.84|4549.84|4561.77|4561.77|4541.3|4541.3|0
1741698000000|2025-03-11 13:00:00|4550|4550|4533.13|4533.13|4558.77|4558.77|4529.3|4529.3|0
1741701600000|2025-03-11 14:00:00|4533.72|4533.72|4514.77|4514.77|4534.59|4534.59|4514.77|4514.77|0
1741705200000|2025-03-11 15:00:00|4514.93|4514.93|4494.52|4494.52|4516.68|4516.68|4493.49|4493.49|0
1741708800000|2025-03-11 16:00:00|4494.53|4494.53|4492.13|4492.13|4495.9|4495.9|4485.1|4485.1|0
1741766400000|2025-03-12 08:00:00|4487.19|4487.19|4497.82|4497.82|4505.08|4505.08|4484.31|4484.31|0
1741770000000|2025-03-12 09:00:00|4496.65|4496.65|4509.05|4509.05|4510.71|4510.71|4496.65|4496.65|0
1741773600000|2025-03-12 10:00:00|4509.1|4509.1|4511.22|4511.22|4511.84|4511.84|4501.91|4501.91|0
1741777200000|2025-03-12 11:00:00|4510.64|4510.64|4506.86|4506.86|4512.75|4512.75|4505.74|4505.74|0
1741780800000|2025-03-12 12:00:00|4506.83|4506.83|4493.75|4493.75|4512.13|4512.13|4493.67|4493.67|0
1741784400000|2025-03-12 13:00:00|4493.17|4493.17|4472.07|4472.07|4493.17|4493.17|4469.22|4469.22|0
1741788000000|2025-03-12 14:00:00|4472.98|4472.98|4472.87|4472.87|4481.83|4481.83|4464.76|4464.76|0
1741791600000|2025-03-12 15:00:00|4472.8|4472.8|4479.02|4479.02|4480.4|4480.4|4469.19|4469.19|0
1741795200000|2025-03-12 16:00:00|4479.07|4479.07|4475.54|4475.54|4483.85|4483.85|4473.28|4473.28|0
1741852800000|2025-03-13 08:00:00|4482.51|4482.51|4478.64|4478.64|4484.84|4484.84|4472.6|4472.6|0
1741856400000|2025-03-13 09:00:00|4478.96|4478.96|4475.89|4475.89|4483.6|4483.6|4473.55|4473.55|0
1741860000000|2025-03-13 10:00:00|4476.05|4476.05|4460.14|4460.14|4478.42|4478.42|4457.5|4457.5|0
1741863600000|2025-03-13 11:00:00|4460.24|4460.24|4448.34|4448.34|4464.79|4464.79|4445.9|4445.9|0
1741867200000|2025-03-13 12:00:00|4448.07|4448.07|4456.04|4456.04|4456.81|4456.81|4436.33|4436.33|0
1741870800000|2025-03-13 13:00:00|4456.08|4456.08|4452.18|4452.18|4464.27|4464.27|4446.06|4446.06|0
1741874400000|2025-03-13 14:00:00|4452.76|4452.76|4434.14|4434.14|4455.75|4455.75|4429.11|4429.11|0
1741878000000|2025-03-13 15:00:00|4434.19|4434.19|4432.71|4432.71|4435.61|4435.61|4423.52|4423.52|0
1741881600000|2025-03-13 16:00:00|4432.87|4432.87|4448.13|4448.13|4450.02|4450.02|4432.87|4432.87|0
1741939200000|2025-03-14 08:00:00|4423.74|4423.74|4425.41|4425.41|4428.53|4428.53|4410.36|4410.36|0
1741942800000|2025-03-14 09:00:00|4425.74|4425.74|4424.3|4424.3|4427.39|4427.39|4411.3|4411.3|0
1741946400000|2025-03-14 10:00:00|4424.95|4424.95|4418.99|4418.99|4436.01|4436.01|4416.27|4416.27|0
1741950000000|2025-03-14 11:00:00|4419.15|4419.15|4418.14|4418.14|4420.37|4420.37|4407.15|4407.15|0
1741953600000|2025-03-14 12:00:00|4419.28|4419.28|4420.52|4420.52|4425.53|4425.53|4418.23|4418.23|0
1741957200000|2025-03-14 13:00:00|4419.94|4419.94|4428.77|4428.77|4431.67|4431.67|4410.79|4410.79|0
1741960800000|2025-03-14 14:00:00|4428.19|4428.19|4405.25|4405.25|4435.58|4435.58|4405.21|4405.21|0
1741964400000|2025-03-14 15:00:00|4405.84|4405.84|4392.8|4392.8|4407.16|4407.16|4384.51|4384.51|0
1741968000000|2025-03-14 16:00:00|4392.85|4392.85|4375.4|4375.4|4395.07|4395.07|4374.66|4374.66|0
1742198400000|2025-03-17 08:00:00|4346.16|4346.16|4352.45|4352.45|4358.21|4358.21|4341.85|4341.85|0
1742202000000|2025-03-17 09:00:00|4352.51|4352.51|4366.79|4366.79|4373.45|4373.45|4351.25|4351.25|0
1742205600000|2025-03-17 10:00:00|4366.14|4366.14|4366.96|4366.96|4379.56|4379.56|4364.62|4364.62|0
1742209200000|2025-03-17 11:00:00|4366.47|4366.47|4374.15|4374.15|4374.15|4374.15|4364.51|4364.51|0
1742212800000|2025-03-17 12:00:00|4374.47|4374.47|4378.96|4378.96|4382.22|4382.22|4371.84|4371.84|0
1742216400000|2025-03-17 13:00:00|4378.38|4378.38|4385.57|4385.57|4388.98|4388.98|4377.02|4377.02|0
1742220000000|2025-03-17 14:00:00|4386.16|4386.16|4385.34|4385.34|4393.64|4393.64|4380.75|4380.75|0
1742223600000|2025-03-17 15:00:00|4385.02|4385.02|4378.48|4378.48|4387.99|4387.99|4372.82|4372.82|0
1742227200000|2025-03-17 16:00:00|4378.15|4378.15|4382.52|4382.52|4384.47|4384.47|4374.84|4374.84|0
1742284800000|2025-03-18 08:00:00|4385.36|4385.36|4362.75|4362.75|4385.71|4385.71|4351.38|4351.38|0
1742288400000|2025-03-18 09:00:00|4362.65|4362.65|4356|4356|4363.38|4363.38|4352.74|4352.74|0
1742292000000|2025-03-18 10:00:00|4355.84|4355.84|4361.43|4361.43|4364.14|4364.14|4353.67|4353.67|0
1742295600000|2025-03-18 11:00:00|4361.41|4361.41|4332.57|4332.57|4362.97|4362.97|4329.93|4329.93|0
1742299200000|2025-03-18 12:00:00|4332.27|4332.27|4359.26|4359.26|4359.26|4359.26|4332.27|4332.27|0
1742302800000|2025-03-18 13:00:00|4360.42|4360.42|4362.86|4362.86|4365.34|4365.34|4351.92|4351.92|0
1742306400000|2025-03-18 14:00:00|4364.03|4364.03|4365.02|4365.02|4372.82|4372.82|4361.22|4361.22|0
1742310000000|2025-03-18 15:00:00|4365.61|4365.61|4340.98|4340.98|4367.06|4367.06|4339.65|4339.65|0
1742313600000|2025-03-18 16:00:00|4341.56|4341.56|4348.43|4348.43|4349.61|4349.61|4340.99|4340.99|0
1742371200000|2025-03-19 08:00:00|4320.9|4320.9|4325.2|4325.2|4330.18|4330.18|4317.38|4317.38|0
1742374800000|2025-03-19 09:00:00|4325.29|4325.29|4331.29|4331.29|4336.37|4336.37|4321.02|4321.02|0
1742378400000|2025-03-19 10:00:00|4331.31|4331.31|4337.8|4337.8|4347.12|4347.12|4331.31|4331.31|0
1742382000000|2025-03-19 11:00:00|4337.48|4337.48|4328.3|4328.3|4338.06|4338.06|4326.37|4326.37|0
1742385600000|2025-03-19 12:00:00|4328.84|4328.84|4330.49|4330.49|4332.09|4332.09|4326.25|4326.25|0
1742389200000|2025-03-19 13:00:00|4340.02|4340.02|4327.11|4327.11|4342.65|4342.65|4321.68|4321.68|0
1742392800000|2025-03-19 14:00:00|4326.53|4326.53|4334.02|4334.02|4336.08|4336.08|4324.02|4324.02|0
1742396400000|2025-03-19 15:00:00|4334.35|4334.35|4340.26|4340.26|4341.39|4341.39|4331.72|4331.72|0
1742400000000|2025-03-19 16:00:00|4340.42|4340.42|4342.64|4342.64|4344.37|4344.37|4339.07|4339.07|0
1742457600000|2025-03-20 08:00:00|4363.02|4363.02|4363|4363|4366.73|4366.73|4359.97|4359.97|0
1742461200000|2025-03-20 09:00:00|4362.86|4362.86|4370.89|4370.89|4374.05|4374.05|4354.37|4354.37|0
1742464800000|2025-03-20 10:00:00|4370.93|4370.93|4368.97|4368.97|4388.98|4388.98|4368.97|4368.97|0
1742468400000|2025-03-20 11:00:00|4369.13|4369.13|4369.38|4369.38|4381.25|4381.25|4368.63|4368.63|0
1742472000000|2025-03-20 12:00:00|4369.21|4369.21|4374.97|4374.97|4376.99|4376.99|4361.31|4361.31|0
1742475600000|2025-03-20 13:00:00|4375.13|4375.13|4364.92|4364.92|4378.89|4378.89|4358.1|4358.1|0
1742479200000|2025-03-20 14:00:00|4364.93|4364.93|4372.19|4372.19|4372.19|4372.19|4362.76|4362.76|0
1742482800000|2025-03-20 15:00:00|4372.28|4372.28|4365.66|4365.66|4372.34|4372.34|4351.29|4351.29|0
1742486400000|2025-03-20 16:00:00|4365.99|4365.99|4375.13|4375.13|4380.83|4380.83|4364.2|4364.2|0
1742544000000|2025-03-21 08:00:00|4368.36|4368.36|4368.13|4368.13|4372.82|4372.82|4360.03|4360.03|0
1742547600000|2025-03-21 09:00:00|4368.45|4368.45|4381.73|4381.73|4387.18|4387.18|4367.76|4367.76|0
1742551200000|2025-03-21 10:00:00|4381.92|4381.92|4378.61|4378.61|4384.12|4384.12|4365.99|4365.99|0
1742554800000|2025-03-21 11:00:00|4379.35|4379.35|4373.03|4373.03|4382.41|4382.41|4372.75|4372.75|0
1742558400000|2025-03-21 12:00:00|4373.61|4373.61|4364.91|4364.91|4375.14|4375.14|4364.63|4364.63|0
1742562000000|2025-03-21 13:00:00|4365.49|4365.49|4356.27|4356.27|4373.74|4373.74|4354.88|4354.88|0
1742565600000|2025-03-21 14:00:00|4356.86|4356.86|4361.91|4361.91|4361.91|4361.91|4351.22|4351.22|0
1742569200000|2025-03-21 15:00:00|4362.5|4362.5|4377.39|4377.39|4378.7|4378.7|4361.37|4361.37|0
1742572800000|2025-03-21 16:00:00|4377.04|4377.04|4374.55|4374.55|4378.81|4378.81|4370.33|4370.33|0
1742803200000|2025-03-24 08:00:00|4376.86|4376.86|4366.88|4366.88|4381.51|4381.51|4364.51|4364.51|0
1742806800000|2025-03-24 09:00:00|4366.72|4366.72|4340.76|4340.76|4370.3|4370.3|4340.76|4340.76|0
1742810400000|2025-03-24 10:00:00|4341.09|4341.09|4345.71|4345.71|4350.02|4350.02|4337.19|4337.19|0
1742814000000|2025-03-24 11:00:00|4346.37|4346.37|4343.01|4343.01|4353.54|4353.54|4341.5|4341.5|0
1742817600000|2025-03-24 12:00:00|4342.85|4342.85|4332.7|4332.7|4342.85|4342.85|4328.19|4328.19|0
1742821200000|2025-03-24 13:00:00|4332.86|4332.86|4341.36|4341.36|4355.57|4355.57|4332.72|4332.72|0
1742824800000|2025-03-24 14:00:00|4341.45|4341.45|4340.52|4340.52|4347.49|4347.49|4331.1|4331.1|0
1742828400000|2025-03-24 15:00:00|4340.68|4340.68|4334.65|4334.65|4343.47|4343.47|4331.18|4331.18|0
1742832000000|2025-03-24 16:00:00|4334.75|4334.75|4335.85|4335.85|4335.85|4335.85|4330.68|4330.68|0
1742889600000|2025-03-25 08:00:00|4355.92|4355.92|4346.82|4346.82|4355.92|4355.92|4342.71|4342.71|0
1742893200000|2025-03-25 09:00:00|4346.24|4346.24|4345.75|4345.75|4352.57|4352.57|4341.77|4341.77|0
1742896800000|2025-03-25 10:00:00|4345.65|4345.65|4359.06|4359.06|4361.79|4361.79|4342.8|4342.8|0
1742900400000|2025-03-25 11:00:00|4359.16|4359.16|4359.01|4359.01|4363.32|4363.32|4356.57|4356.57|0
1742904000000|2025-03-25 12:00:00|4359.06|4359.06|4357.47|4357.47|4363.18|4363.18|4355.01|4355.01|0
1742907600000|2025-03-25 13:00:00|4357.63|4357.63|4338.61|4338.61|4358.12|4358.12|4338.61|4338.61|0
1742911200000|2025-03-25 14:00:00|4338.7|4338.7|4335.77|4335.77|4340.03|4340.03|4323.84|4323.84|0
1742914800000|2025-03-25 15:00:00|4335.82|4335.82|4326.4|4326.4|4336.38|4336.38|4324.33|4324.33|0
1742918400000|2025-03-25 16:00:00|4326.35|4326.35|4343.34|4343.34|4343.34|4343.34|4326.28|4326.28|0
1742976000000|2025-03-26 08:00:00|4343.52|4343.52|4353.68|4353.68|4363.38|4363.38|4343.52|4343.52|0
1742979600000|2025-03-26 09:00:00|4353.84|4353.84|4351.6|4351.6|4361.31|4361.31|4347.02|4347.02|0
1742983200000|2025-03-26 10:00:00|4351.41|4351.41|4363.72|4363.72|4363.73|4363.73|4344.09|4344.09|0
1742986800000|2025-03-26 11:00:00|4363.68|4363.68|4350.22|4350.22|4364.53|4364.53|4348.99|4348.99|0
1742990400000|2025-03-26 12:00:00|4349.84|4349.84|4340.62|4340.62|4356.06|4356.06|4339.27|4339.27|0
1742994000000|2025-03-26 13:00:00|4340.53|4340.53|4345.79|4345.79|4350.11|4350.11|4337.95|4337.95|0
1742997600000|2025-03-26 14:00:00|4346.37|4346.37|4362.56|4362.56|4363.02|4363.02|4345.21|4345.21|0
1743001200000|2025-03-26 15:00:00|4362.65|4362.65|4356.84|4356.84|4364.71|4364.71|4350.98|4350.98|0
1743004800000|2025-03-26 16:00:00|4356.8|4356.8|4353.52|4353.52|4357.35|4357.35|4346.92|4346.92|0
1743062400000|2025-03-27 08:00:00|4361|4361|4354.32|4354.32|4361.43|4361.43|4347.44|4347.44|0
1743066000000|2025-03-27 09:00:00|4354.18|4354.18|4334.98|4334.98|4354.61|4354.61|4329.6|4329.6|0
1743069600000|2025-03-27 10:00:00|4335.64|4335.64|4346.52|4346.52|4353.1|4353.1|4335.31|4335.31|0
1743073200000|2025-03-27 11:00:00|4346.69|4346.69|4339.32|4339.32|4352.17|4352.17|4338.25|4338.25|0
1743076800000|2025-03-27 12:00:00|4339.37|4339.37|4341.67|4341.67|4347.05|4347.05|4335.31|4335.31|0
1743080400000|2025-03-27 13:00:00|4342.33|4342.33|4373.88|4373.88|4374.71|4374.71|4335.99|4335.99|0
1743084000000|2025-03-27 14:00:00|4373.83|4373.83|4359.47|4359.47|4374.19|4374.19|4356.72|4356.72|0
1743087600000|2025-03-27 15:00:00|4359.31|4359.31|4356.89|4356.89|4360.2|4360.2|4349.84|4349.84|0
1743091200000|2025-03-27 16:00:00|4357.22|4357.22|4367.33|4367.33|4368.62|4368.62|4356.96|4356.96|0
1743148800000|2025-03-28 08:00:00|4398.04|4398.04|4403.71|4403.71|4403.96|4403.96|4392.68|4392.68|0
1743152400000|2025-03-28 09:00:00|4403.69|4403.69|4386.3|4386.3|4405.72|4405.72|4385.9|4385.9|0
1743156000000|2025-03-28 10:00:00|4386.33|4386.33|4411.85|4411.85|4413.36|4413.36|4386.16|4386.16|0
1743159600000|2025-03-28 11:00:00|4411.91|4411.91|4411.78|4411.78|4416.88|4416.88|4408.85|4408.85|0
1743163200000|2025-03-28 12:00:00|4412.11|4412.11|4419.78|4419.78|4424.94|4424.94|4412.11|4412.11|0
1743166800000|2025-03-28 13:00:00|4419.74|4419.74|4411.07|4411.07|4419.74|4419.74|4402.9|4402.9|0
1743170400000|2025-03-28 14:00:00|4410.49|4410.49|4414.77|4414.77|4420.37|4420.37|4404.87|4404.87|0
1743174000000|2025-03-28 15:00:00|4414.8|4414.8|4426.65|4426.65|4428.11|4428.11|4407.68|4407.68|0
1743177600000|2025-03-28 16:00:00|4426.07|4426.07|4422.09|4422.09|4433.47|4433.47|4420.14|4420.14|0
1743404400000|2025-03-31 07:00:00|4408.54|4408.54|4425.34|4425.34|4430.51|4430.51|4408.54|4408.54|0
1743408000000|2025-03-31 08:00:00|4425.66|4425.66|4424.67|4424.67|4426.45|4426.45|4417.76|4417.76|0
1743411600000|2025-03-31 09:00:00|4424.62|4424.62|4433.45|4433.45|4433.45|4433.45|4419.87|4419.87|0
1743415200000|2025-03-31 10:00:00|4434.36|4434.36|4426.13|4426.13|4437.8|4437.8|4424.17|4424.17|0
1743418800000|2025-03-31 11:00:00|4426.15|4426.15|4426.56|4426.56|4431.47|4431.47|4423.64|4423.64|0
1743422400000|2025-03-31 12:00:00|4426.72|4426.72|4439.97|4439.97|4441.66|4441.66|4426.56|4426.56|0
1743426000000|2025-03-31 13:00:00|4440.02|4440.02|4448.62|4448.62|4455.61|4455.61|4435.38|4435.38|0
1743429600000|2025-03-31 14:00:00|4448.6|4448.6|4440.31|4440.31|4448.6|4448.6|4430.24|4430.24|0
1743433200000|2025-03-31 15:00:00|4440.35|4440.35|4428.59|4428.59|4443.69|4443.69|4428.44|4428.44|0
1743490800000|2025-04-01 07:00:00|4451.49|4451.49|4425.43|4425.43|4451.7|4451.7|4418.75|4418.75|0
1743494400000|2025-04-01 08:00:00|4425.45|4425.45|4451.84|4451.84|4451.98|4451.98|4425.45|4425.45|0
1743498000000|2025-04-01 09:00:00|4451.87|4451.87|4442.92|4442.92|4453.14|4453.14|4442.47|4442.47|0
1743501600000|2025-04-01 10:00:00|4442.85|4442.85|4434|4434|4443.28|4443.28|4427.55|4427.55|0
1743505200000|2025-04-01 11:00:00|4434.03|4434.03|4443.8|4443.8|4444.3|4444.3|4426.26|4426.26|0
1743508800000|2025-04-01 12:00:00|4442.68|4442.68|4454.77|4454.77|4459.36|4459.36|4442.35|4442.35|0
1743512400000|2025-04-01 13:00:00|4454.44|4454.44|4433.95|4433.95|4454.44|4454.44|4424.4|4424.4|0
1743516000000|2025-04-01 14:00:00|4434.37|4434.37|4432|4432|4443.43|4443.43|4424.96|4424.96|0
1743519600000|2025-04-01 15:00:00|4431.84|4431.84|4425.35|4425.35|4433.6|4433.6|4425.35|4425.35|0
1743577200000|2025-04-02 07:00:00|4447.64|4447.64|4448.07|4448.07|4457.43|4457.43|4441.38|4441.38|0
1743580800000|2025-04-02 08:00:00|4448.65|4448.65|4442.52|4442.52|4453.78|4453.78|4439.25|4439.25|0
1743584400000|2025-04-02 09:00:00|4441.36|4441.36|4436.68|4436.68|4446.54|4446.54|4435.94|4435.94|0
1743588000000|2025-04-02 10:00:00|4436.1|4436.1|4440.29|4440.29|4441|4441|4432.49|4432.49|0
1743591600000|2025-04-02 11:00:00|4440.3|4440.3|4441.19|4441.19|4449.45|4449.45|4437.1|4437.1|0
1743595200000|2025-04-02 12:00:00|4441.1|4441.1|4447.68|4447.68|4450.45|4450.45|4432.87|4432.87|0
1743598800000|2025-04-02 13:00:00|4447.52|4447.52|4433.71|4433.71|4453.34|4453.34|4428.17|4428.17|0
1743602400000|2025-04-02 14:00:00|4434.01|4434.01|4440.97|4440.97|4446.18|4446.18|4433.96|4433.96|0
1743606000000|2025-04-02 15:00:00|4441.02|4441.02|4447.32|4447.32|4448.17|4448.17|4439.09|4439.09|0
1743663600000|2025-04-03 07:00:00|4468.21|4468.21|4456.76|4456.76|4469.9|4469.9|4443.18|4443.18|0
1743667200000|2025-04-03 08:00:00|4456.82|4456.82|4459.02|4459.02|4464.09|4464.09|4451.77|4451.77|0
1743670800000|2025-04-03 09:00:00|4458.86|4458.86|4465.58|4465.58|4467.28|4467.28|4449.8|4449.8|0
1743674400000|2025-04-03 10:00:00|4465.63|4465.63|4488.02|4488.02|4489.64|4489.64|4465.61|4465.61|0
1743678000000|2025-04-03 11:00:00|4487.86|4487.86|4509.46|4509.46|4512.03|4512.03|4487.28|4487.28|0
1743681600000|2025-04-03 12:00:00|4509.79|4509.79|4538.6|4538.6|4540.69|4540.69|4508.04|4508.04|0
1743685200000|2025-04-03 13:00:00|4539.18|4539.18|4568.64|4568.64|4571.91|4571.91|4529.09|4529.09|0
1743688800000|2025-04-03 14:00:00|4568.47|4568.47|4556.67|4556.67|4573.16|4573.16|4552.6|4552.6|0
1743692400000|2025-04-03 15:00:00|4556.72|4556.72|4562.63|4562.63|4575.83|4575.83|4556.14|4556.14|0
1743750000000|2025-04-04 07:00:00|4613.28|4613.28|4593.31|4593.31|4622.33|4622.33|4589.38|4589.38|0
1743753600000|2025-04-04 08:00:00|4592.73|4592.73|4610.25|4610.25|4619.87|4619.87|4587.29|4587.29|0
1743757200000|2025-04-04 09:00:00|4610.28|4610.28|4610.21|4610.21|4614.96|4614.96|4595.64|4595.64|0
1743760800000|2025-04-04 10:00:00|4610.37|4610.37|4570.85|4570.85|4611.53|4611.53|4557.27|4557.27|0
1743764400000|2025-04-04 11:00:00|4570.9|4570.9|4560.93|4560.93|4589.62|4589.62|4554.28|4554.28|0
1743768000000|2025-04-04 12:00:00|4561.09|4561.09|4562.03|4562.03|4564.29|4564.29|4544.45|4544.45|0
1743771600000|2025-04-04 13:00:00|4562.61|4562.61|4550.67|4550.67|4586.27|4586.27|4550.57|4550.57|0
1743775200000|2025-04-04 14:00:00|4550.09|4550.09|4516.84|4516.84|4552.14|4552.14|4506.01|4506.01|0
1743778800000|2025-04-04 15:00:00|4516.26|4516.26|4472.39|4472.39|4527.74|4527.74|4472.38|4472.38|0
1744009200000|2025-04-07 07:00:00|4300.32|4300.32|4284.08|4284.08|4344.14|4344.14|4283.82|4283.82|0
1744012800000|2025-04-07 08:00:00|4283.91|4283.91|4284.92|4284.92|4314.16|4314.16|4250.41|4250.41|0
1744016400000|2025-04-07 09:00:00|4285.09|4285.09|4291.19|4291.19|4303.55|4303.55|4274.71|4274.71|0
1744020000000|2025-04-07 10:00:00|4292.35|4292.35|4292.31|4292.31|4322.02|4322.02|4284.25|4284.25|0
1744023600000|2025-04-07 11:00:00|4292.06|4292.06|4263.58|4263.58|4310.31|4310.31|4256.68|4256.68|0
1744027200000|2025-04-07 12:00:00|4263|4263|4294.59|4294.59|4296.31|4296.31|4262.81|4262.81|0
1744030800000|2025-04-07 13:00:00|4295.17|4295.17|4291.95|4291.95|4308.38|4308.38|4278.04|4278.04|0
1744034400000|2025-04-07 14:00:00|4292.01|4292.01|4315.12|4315.12|4373.67|4373.67|4271.58|4271.58|0
1744038000000|2025-04-07 15:00:00|4314.79|4314.79|4249.76|4249.76|4325.14|4325.14|4249.69|4249.69|0
1744095600000|2025-04-08 07:00:00|4294.67|4294.67|4313.68|4313.68|4316.15|4316.15|4281.47|4281.47|0
1744099200000|2025-04-08 08:00:00|4313.35|4313.35|4318.96|4318.96|4322.49|4322.49|4292.06|4292.06|0
1744102800000|2025-04-08 09:00:00|4319.54|4319.54|4313.21|4313.21|4335.44|4335.44|4311.54|4311.54|0
1744106400000|2025-04-08 10:00:00|4312.95|4312.95|4349.24|4349.24|4351.87|4351.87|4303.65|4303.65|0
1744110000000|2025-04-08 11:00:00|4348.58|4348.58|4369.47|4369.47|4383.03|4383.03|4336.71|4336.71|0
1744113600000|2025-04-08 12:00:00|4368.31|4368.31|4374.68|4374.68|4374.78|4374.78|4347.73|4347.73|0
1744117200000|2025-04-08 13:00:00|4374.44|4374.44|4397.14|4397.14|4408.88|4408.88|4371.56|4371.56|0
1744120800000|2025-04-08 14:00:00|4397.17|4397.17|4389.52|4389.52|4405.94|4405.94|4384.91|4384.91|0
1744124400000|2025-04-08 15:00:00|4389.36|4389.36|4385.08|4385.08|4398.88|4398.88|4382.41|4382.41|0
1744182000000|2025-04-09 07:00:00|4321.21|4321.21|4323.06|4323.06|4335.94|4335.94|4310.45|4310.45|0
1744185600000|2025-04-09 08:00:00|4323.64|4323.64|4305.33|4305.33|4326.81|4326.81|4280.43|4280.43|0
1744189200000|2025-04-09 09:00:00|4304.75|4304.75|4304.18|4304.18|4316.67|4316.67|4299.47|4299.47|0
1744192800000|2025-04-09 10:00:00|4304.52|4304.52|4301.09|4301.09|4313.52|4313.52|4290.42|4290.42|0
1744196400000|2025-04-09 11:00:00|4302.25|4302.25|4278.1|4278.1|4302.41|4302.41|4267.49|4267.49|0
1744200000000|2025-04-09 12:00:00|4278.27|4278.27|4296.86|4296.86|4298.42|4298.42|4265.83|4265.83|0
1744203600000|2025-04-09 13:00:00|4296.7|4296.7|4330.7|4330.7|4334.2|4334.2|4286.17|4286.17|0
1744207200000|2025-04-09 14:00:00|4333.02|4333.02|4306.52|4306.52|4342.28|4342.28|4304.34|4304.34|0
1744210800000|2025-04-09 15:00:00|4306.36|4306.36|4310.68|4310.68|4315.43|4315.43|4301.91|4301.91|0
1744268400000|2025-04-10 07:00:00|4320.76|4320.76|4254.23|4254.23|4320.92|4320.92|4252.46|4252.46|0
1744272000000|2025-04-10 08:00:00|4254.33|4254.33|4290.89|4290.89|4301.42|4301.42|4246.35|4246.35|0
1744275600000|2025-04-10 09:00:00|4290.25|4290.25|4298.9|4298.9|4300.06|4300.06|4277.98|4277.98|0
1744279200000|2025-04-10 10:00:00|4299.2|4299.2|4318.31|4318.31|4328.05|4328.05|4294.93|4294.93|0
1744282800000|2025-04-10 11:00:00|4318.47|4318.47|4310.05|4310.05|4323.23|4323.23|4302.81|4302.81|0
1744286400000|2025-04-10 12:00:00|4310.63|4310.63|4304.6|4304.6|4323.34|4323.34|4295.97|4295.97|0
1744290000000|2025-04-10 13:00:00|4304.76|4304.76|4356|4356|4360.54|4360.54|4304.76|4304.76|0
1744293600000|2025-04-10 14:00:00|4357.5|4357.5|4321.67|4321.67|4366.79|4366.79|4320.3|4320.3|0
1744297200000|2025-04-10 15:00:00|4321.18|4321.18|4318.7|4318.7|4328.45|4328.45|4313.6|4313.6|0
1744354800000|2025-04-11 07:00:00|4340.59|4340.59|4344.03|4344.03|4352.82|4352.82|4333.74|4333.74|0
1744358400000|2025-04-11 08:00:00|4343.45|4343.45|4343.69|4343.69|4361.24|4361.24|4335.08|4335.08|0
1744362000000|2025-04-11 09:00:00|4343.11|4343.11|4357.74|4357.74|4359.29|4359.29|4335.63|4335.63|0
1744365600000|2025-04-11 10:00:00|4357.9|4357.9|4382.72|4382.72|4385.54|4385.54|4357|4357|0
1744369200000|2025-04-11 11:00:00|4382.88|4382.88|4374.59|4374.59|4388.26|4388.26|4364.77|4364.77|0
1744372800000|2025-04-11 12:00:00|4374.01|4374.01|4391.83|4391.83|4399.2|4399.2|4372.48|4372.48|0
1744376400000|2025-04-11 13:00:00|4391.87|4391.87|4392.38|4392.38|4395.36|4395.36|4363.47|4363.47|0
1744380000000|2025-04-11 14:00:00|4391.92|4391.92|4394.51|4394.51|4409.53|4409.53|4380.88|4380.88|0
1744383600000|2025-04-11 15:00:00|4394.5|4394.5|4397.77|4397.77|4402.59|4402.59|4390.66|4390.66|0
1744614000000|2025-04-14 07:00:00|4415.55|4415.55|4446.44|4446.44|4454.61|4454.61|4415.55|4415.55|0
1744617600000|2025-04-14 08:00:00|4445.86|4445.86|4435.36|4435.36|4450.71|4450.71|4430.52|4430.52|0
1744621200000|2025-04-14 09:00:00|4436.52|4436.52|4432.41|4432.41|4446.44|4446.44|4429.27|4429.27|0
1744624800000|2025-04-14 10:00:00|4432.57|4432.57|4433.66|4433.66|4437.15|4437.15|4426.26|4426.26|0
1744628400000|2025-04-14 11:00:00|4432.84|4432.84|4431.02|4431.02|4436.84|4436.84|4428.7|4428.7|0
1744632000000|2025-04-14 12:00:00|4431.18|4431.18|4435.17|4435.17|4437.24|4437.24|4426.33|4426.33|0
1744635600000|2025-04-14 13:00:00|4435.01|4435.01|4440.3|4440.3|4441.22|4441.22|4416.49|4416.49|0
1744639200000|2025-04-14 14:00:00|4440.89|4440.89|4452.12|4452.12|4459.59|4459.59|4439.26|4439.26|0
1744642800000|2025-04-14 15:00:00|4452.03|4452.03|4442.86|4442.86|4454.57|4454.57|4438.66|4438.66|0
1744700400000|2025-04-15 07:00:00|4457.33|4457.33|4466.32|4466.32|4467.29|4467.29|4451.46|4451.46|0
1744704000000|2025-04-15 08:00:00|4466.54|4466.54|4471.86|4471.86|4477.87|4477.87|4464.25|4464.25|0
1744707600000|2025-04-15 09:00:00|4471.38|4471.38|4468.7|4468.7|4471.38|4471.38|4463.17|4463.17|0
1744711200000|2025-04-15 10:00:00|4468.86|4468.86|4463.7|4463.7|4473.23|4473.23|4460.75|4460.75|0
1744714800000|2025-04-15 11:00:00|4463.61|4463.61|4459.69|4459.69|4465.19|4465.19|4455.09|4455.09|0
1744718400000|2025-04-15 12:00:00|4459.74|4459.74|4463.89|4463.89|4465.6|4465.6|4459.4|4459.4|0
1744722000000|2025-04-15 13:00:00|4463.93|4463.93|4468.77|4468.77|4469.48|4469.48|4451.76|4451.76|0
1744725600000|2025-04-15 14:00:00|4468.73|4468.73|4480.54|4480.54|4482.62|4482.62|4464.52|4464.52|0
1744729200000|2025-04-15 15:00:00|4480.63|4480.63|4481.36|4481.36|4485.11|4485.11|4477.82|4477.82|0
1744786800000|2025-04-16 07:00:00|4521.02|4521.02|4515.33|4515.33|4528.72|4528.72|4511.17|4511.17|0
1744790400000|2025-04-16 08:00:00|4514.75|4514.75|4501.19|4501.19|4515.63|4515.63|4499.98|4499.98|0
1744794000000|2025-04-16 09:00:00|4501.94|4501.94|4500.97|4500.97|4507.46|4507.46|4496.35|4496.35|0
1744797600000|2025-04-16 10:00:00|4500.92|4500.92|4503.96|4503.96|4507.09|4507.09|4499.24|4499.24|0
1744801200000|2025-04-16 11:00:00|4503.82|4503.82|4509.09|4509.09|4511.98|4511.98|4503.4|4503.4|0
1744804800000|2025-04-16 12:00:00|4509.14|4509.14|4497.95|4497.95|4514.63|4514.63|4494.69|4494.69|0
1744808400000|2025-04-16 13:00:00|4498.28|4498.28|4497.51|4497.51|4511.4|4511.4|4490.79|4490.79|0
1744812000000|2025-04-16 14:00:00|4497.46|4497.46|4503.33|4503.33|4504.25|4504.25|4491.39|4491.39|0
1744815600000|2025-04-16 15:00:00|4503.49|4503.49|4519.6|4519.6|4520.4|4520.4|4500.66|4500.66|0
1744873200000|2025-04-17 07:00:00|4494.63|4494.63|4512.23|4512.23|4519.33|4519.33|4494.56|4494.56|0
1744876800000|2025-04-17 08:00:00|4512.81|4512.81|4500.92|4500.92|4518.2|4518.2|4500.79|4500.79|0
1744880400000|2025-04-17 09:00:00|4500.34|4500.34|4513.44|4513.44|4515.34|4515.34|4495.3|4495.3|0
1744884000000|2025-04-17 10:00:00|4513.69|4513.69|4507.75|4507.75|4516.46|4516.46|4503.58|4503.58|0
1744887600000|2025-04-17 11:00:00|4508.33|4508.33|4516.49|4516.49|4516.49|4516.49|4501.26|4501.26|0
1744891200000|2025-04-17 12:00:00|4518.23|4518.23|4524.77|4524.77|4542.17|4542.17|4517.22|4517.22|0
1744894800000|2025-04-17 13:00:00|4523.61|4523.61|4565.23|4565.23|4565.53|4565.53|4523.45|4523.45|0
1744898400000|2025-04-17 14:00:00|4565.08|4565.08|4562.48|4562.48|4570|4570|4552.76|4552.76|0
1744902000000|2025-04-17 15:00:00|4562.49|4562.49|4571.11|4571.11|4575.09|4575.09|4561.28|4561.28|0
1745305200000|2025-04-22 07:00:00|4621.88|4621.88|4624.04|4624.04|4626.6|4626.6|4611.68|4611.68|0
1745308800000|2025-04-22 08:00:00|4624.09|4624.09|4625.47|4625.47|4634.76|4634.76|4609.87|4609.87|0
1745312400000|2025-04-22 09:00:00|4625.52|4625.52|4646.45|4646.45|4652.44|4652.44|4624.14|4624.14|0
1745316000000|2025-04-22 10:00:00|4645.87|4645.87|4640.84|4640.84|4659.81|4659.81|4638.36|4638.36|0
1745319600000|2025-04-22 11:00:00|4639.68|4639.68|4628.07|4628.07|4641.46|4641.46|4621.78|4621.78|0
1745323200000|2025-04-22 12:00:00|4627.16|4627.16|4625.69|4625.69|4637.73|4637.73|4624.19|4624.19|0
1745326800000|2025-04-22 13:00:00|4625.85|4625.85|4610.36|4610.36|4629.63|4629.63|4606.35|4606.35|0
1745330400000|2025-04-22 14:00:00|4609.78|4609.78|4630.94|4630.94|4631.69|4631.69|4609.78|4609.78|0
1745334000000|2025-04-22 15:00:00|4631.09|4631.09|4624.44|4624.44|4636.03|4636.03|4623.32|4623.32|0
1745391600000|2025-04-23 07:00:00|4558.35|4558.35|4576.38|4576.38|4582.51|4582.51|4557.68|4557.68|0
1745395200000|2025-04-23 08:00:00|4577.04|4577.04|4560.49|4560.49|4583.92|4583.92|4559.65|4559.65|0
1745398800000|2025-04-23 09:00:00|4560.33|4560.33|4527.82|4527.82|4563.62|4563.62|4526.17|4526.17|0
1745402400000|2025-04-23 10:00:00|4527.8|4527.8|4536.54|4536.54|4542.22|4542.22|4521.7|4521.7|0
1745406000000|2025-04-23 11:00:00|4536.38|4536.38|4526.81|4526.81|4536.41|4536.41|4523.72|4523.72|0
1745409600000|2025-04-23 12:00:00|4526.79|4526.79|4524.89|4524.89|4528.13|4528.13|4514.98|4514.98|0
1745413200000|2025-04-23 13:00:00|4524.84|4524.84|4515.06|4515.06|4524.84|4524.84|4479.55|4479.55|0
1745416800000|2025-04-23 14:00:00|4515.69|4515.69|4529.16|4529.16|4536.47|4536.47|4509.29|4509.29|0
1745420400000|2025-04-23 15:00:00|4529|4529|4527.26|4527.26|4529.3|4529.3|4518.24|4518.24|0
1745478000000|2025-04-24 07:00:00|4560.04|4560.04|4560.69|4560.69|4578.22|4578.22|4556.34|4556.34|0
1745481600000|2025-04-24 08:00:00|4560.63|4560.63|4564.97|4564.97|4566.83|4566.83|4548.02|4548.02|0
1745485200000|2025-04-24 09:00:00|4565.23|4565.23|4547.89|4547.89|4566.72|4566.72|4547.6|4547.6|0
1745488800000|2025-04-24 10:00:00|4547.94|4547.94|4546.86|4546.86|4553.26|4553.26|4543.41|4543.41|0
1745492400000|2025-04-24 11:00:00|4547.44|4547.44|4529.3|4529.3|4547.44|4547.44|4527.56|4527.56|0
1745496000000|2025-04-24 12:00:00|4528.98|4528.98|4532.25|4532.25|4540.42|4540.42|4528.37|4528.37|0
1745499600000|2025-04-24 13:00:00|4531.92|4531.92|4524.53|4524.53|4532.96|4532.96|4518.71|4518.71|0
1745503200000|2025-04-24 14:00:00|4525.69|4525.69|4526.69|4526.69|4532.98|4532.98|4519.88|4519.88|0
1745506800000|2025-04-24 15:00:00|4526.73|4526.73|4530.11|4530.11|4539.35|4539.35|4524.86|4524.86|0
1745564400000|2025-04-25 07:00:00|4464.1|4464.1|4472.38|4472.38|4486.19|4486.19|4453.09|4453.09|0
1745568000000|2025-04-25 08:00:00|4472.22|4472.22|4464.76|4464.76|4477.09|4477.09|4460.38|4460.38|0
1745571600000|2025-04-25 09:00:00|4466.5|4466.5|4473.21|4473.21|4473.49|4473.49|4456.22|4456.22|0
1745575200000|2025-04-25 10:00:00|4472.05|4472.05|4473.46|4473.46|4475.65|4475.65|4458.46|4458.46|0
1745578800000|2025-04-25 11:00:00|4472.67|4472.67|4475.26|4475.26|4482.43|4482.43|4468.04|4468.04|0
1745582400000|2025-04-25 12:00:00|4475.1|4475.1|4470.31|4470.31|4481.12|4481.12|4467.98|4467.98|0
1745586000000|2025-04-25 13:00:00|4470.22|4470.22|4452.56|4452.56|4470.22|4470.22|4450.08|4450.08|0
1745589600000|2025-04-25 14:00:00|4452.72|4452.72|4451.3|4451.3|4455.17|4455.17|4438.07|4438.07|0
1745593200000|2025-04-25 15:00:00|4451.62|4451.62|4452.09|4452.09|4456.91|4456.91|4448|4448|0
1745823600000|2025-04-28 07:00:00|4465.9|4465.9|4475.93|4475.93|4480.19|4480.19|4455.38|4455.38|0
1745827200000|2025-04-28 08:00:00|4476.09|4476.09|4476.09|4476.09|4483|4483|4470.4|4470.4|0
1745830800000|2025-04-28 09:00:00|4476.23|4476.23|4477.24|4477.24|4477.57|4477.57|4468.15|4468.15|0
1745834400000|2025-04-28 10:00:00|4477.4|4477.4|4461.93|4461.93|4480.23|4480.23|4461.65|4461.65|0
1745838000000|2025-04-28 11:00:00|4461.87|4461.87|4461.19|4461.19|4465.71|4465.71|4453.79|4453.79|0
1745841600000|2025-04-28 12:00:00|4461.1|4461.1|4467.74|4467.74|4468.14|4468.14|4461.01|4461.01|0
1745845200000|2025-04-28 13:00:00|4468.07|4468.07|4457.98|4457.98|4471.12|4471.12|4449.91|4449.91|0
1745848800000|2025-04-28 14:00:00|4458.31|4458.31|4466.21|4466.21|4466.99|4466.99|4451.48|4451.48|0
1745852400000|2025-04-28 15:00:00|4466.79|4466.79|4467.58|4467.58|4473.07|4473.07|4465.47|4465.47|0
1745910000000|2025-04-29 07:00:00|4455.09|4455.09|4461.16|4461.16|4465.09|4465.09|4454.28|4454.28|0
1745913600000|2025-04-29 08:00:00|4461.74|4461.74|4473.15|4473.15|4476.54|4476.54|4461|4461|0
1745917200000|2025-04-29 09:00:00|4473.07|4473.07|4474.54|4474.54|4475.85|4475.85|4463.89|4463.89|0
1745920800000|2025-04-29 10:00:00|4474.51|4474.51|4478.47|4478.47|4481.55|4481.55|4472.91|4472.91|0
1745924400000|2025-04-29 11:00:00|4478.63|4478.63|4481.45|4481.45|4483.88|4483.88|4475.2|4475.2|0
1745928000000|2025-04-29 12:00:00|4481.42|4481.42|4461.79|4461.79|4481.74|4481.74|4454.86|4454.86|0
1745931600000|2025-04-29 13:00:00|4461.95|4461.95|4468.48|4468.48|4479.03|4479.03|4459.05|4459.05|0
1745935200000|2025-04-29 14:00:00|4468.46|4468.46|4479.93|4479.93|4484.45|4484.45|4463.72|4463.72|0
1745938800000|2025-04-29 15:00:00|4480.51|4480.51|4482.3|4482.3|4482.98|4482.98|4475.63|4475.63|0
1745996400000|2025-04-30 07:00:00|4503.06|4503.06|4527.03|4527.03|4533.11|4533.11|4502.74|4502.74|0
1746000000000|2025-04-30 08:00:00|4527.61|4527.61|4510.35|4510.35|4528.31|4528.31|4510.35|4510.35|0
1746003600000|2025-04-30 09:00:00|4510.68|4510.68|4523.06|4523.06|4525.99|4525.99|4509.24|4509.24|0
1746007200000|2025-04-30 10:00:00|4522.74|4522.74|4532.27|4532.27|4533.2|4533.2|4521.96|4521.96|0
1746010800000|2025-04-30 11:00:00|4532.85|4532.85|4537.08|4537.08|4538.62|4538.62|4531|4531|0
1746014400000|2025-04-30 12:00:00|4537.05|4537.05|4544.52|4544.52|4545.23|4545.23|4532.09|4532.09|0
1746018000000|2025-04-30 13:00:00|4545.1|4545.1|4534.09|4534.09|4559.81|4559.81|4529.27|4529.27|0
1746021600000|2025-04-30 14:00:00|4532.93|4532.93|4526.84|4526.84|4535.02|4535.02|4524.89|4524.89|0
1746025200000|2025-04-30 15:00:00|4526.89|4526.89|4530.3|4530.3|4535.86|4535.86|4525.49|4525.49|0
1746082800000|2025-05-01 07:00:00|4563.32|4563.32|4555.49|4555.49|4569.69|4569.69|4554.39|4554.39|0
1746086400000|2025-05-01 08:00:00|4555.54|4555.54|4560.75|4560.75|4566.82|4566.82|4552.92|4552.92|0
1746090000000|2025-05-01 09:00:00|4560.59|4560.59|4557.5|4557.5|4561.01|4561.01|4555.5|4555.5|0
1746093600000|2025-05-01 10:00:00|4557.47|4557.47|4556.28|4556.28|4557.49|4557.49|4553.46|4553.46|0
1746097200000|2025-05-01 11:00:00|4556.44|4556.44|4553.72|4553.72|4560.34|4560.34|4553.61|4553.61|0
1746100800000|2025-05-01 12:00:00|4553.14|4553.14|4541.59|4541.59|4553.14|4553.14|4538.29|4538.29|0
1746104400000|2025-05-01 13:00:00|4541.24|4541.24|4531.25|4531.25|4548.34|4548.34|4526.83|4526.83|0
1746108000000|2025-05-01 14:00:00|4531.95|4531.95|4532.01|4532.01|4537.43|4537.43|4524.43|4524.43|0
1746111600000|2025-05-01 15:00:00|4532.34|4532.34|4530.99|4530.99|4536.57|4536.57|4529.21|4529.21|0
1746169200000|2025-05-02 07:00:00|4560.76|4560.76|4546.54|4546.54|4561.99|4561.99|4541.5|4541.5|0
1746172800000|2025-05-02 08:00:00|4545.38|4545.38|4559.97|4559.97|4563.75|4563.75|4538.7|4538.7|0
1746176400000|2025-05-02 09:00:00|4559.81|4559.81|4551.18|4551.18|4559.81|4559.81|4549.85|4549.85|0
1746180000000|2025-05-02 10:00:00|4551.34|4551.34|4552.46|4552.46|4554.15|4554.15|4542.16|4542.16|0
1746183600000|2025-05-02 11:00:00|4552.2|4552.2|4568.85|4568.85|4571.16|4571.16|4552.19|4552.19|0
1746187200000|2025-05-02 12:00:00|4568.69|4568.69|4561.82|4561.82|4569.77|4569.77|4557.66|4557.66|0
1746190800000|2025-05-02 13:00:00|4562.4|4562.4|4570.29|4570.29|4570.95|4570.95|4558.22|4558.22|0
1746194400000|2025-05-02 14:00:00|4569.71|4569.71|4578.87|4578.87|4579.1|4579.1|4559.62|4559.62|0
1746198000000|2025-05-02 15:00:00|4579.02|4579.02|4571.87|4571.87|4581.72|4581.72|4568.84|4568.84|0
1746514800000|2025-05-06 07:00:00|4584.89|4584.89|4598.96|4598.96|4606.92|4606.92|4584.89|4584.89|0
1746518400000|2025-05-06 08:00:00|4598.76|4598.76|4598.17|4598.17|4608.24|4608.24|4597.34|4597.34|0
1746522000000|2025-05-06 09:00:00|4598.01|4598.01|4576.1|4576.1|4599.39|4599.39|4573.69|4573.69|0
1746525600000|2025-05-06 10:00:00|4575.94|4575.94|4581.17|4581.17|4583.64|4583.64|4567.9|4567.9|0
1746529200000|2025-05-06 11:00:00|4581.2|4581.2|4583.96|4583.96|4585.5|4585.5|4572.02|4572.02|0
1746532800000|2025-05-06 12:00:00|4584.05|4584.05|4588.24|4588.24|4589.52|4589.52|4581.45|4581.45|0
1746536400000|2025-05-06 13:00:00|4588.82|4588.82|4585.96|4585.96|4590.48|4590.48|4577.11|4577.11|0
1746540000000|2025-05-06 14:00:00|4585.8|4585.8|4593.91|4593.91|4594.23|4594.23|4574.11|4574.11|0
1746543600000|2025-05-06 15:00:00|4593.86|4593.86|4584.3|4584.3|4594.06|4594.06|4579.84|4579.84|0
1746601200000|2025-05-07 07:00:00|4590.52|4590.52|4576.42|4576.42|4596.74|4596.74|4568.8|4568.8|0
1746604800000|2025-05-07 08:00:00|4577|4577|4576.36|4576.36|4581.8|4581.8|4569.43|4569.43|0
1746608400000|2025-05-07 09:00:00|4576.35|4576.35|4577.35|4577.35|4581.7|4581.7|4570.2|4570.2|0
1746612000000|2025-05-07 10:00:00|4577.51|4577.51|4579.37|4579.37|4579.37|4579.37|4573.54|4573.54|0
1746615600000|2025-05-07 11:00:00|4579.32|4579.32|4571.02|4571.02|4584.52|4584.52|4571.02|4571.02|0
1746619200000|2025-05-07 12:00:00|4570.86|4570.86|4571.24|4571.24|4578.32|4578.32|4569.2|4569.2|0
1746622800000|2025-05-07 13:00:00|4571.34|4571.34|4583.07|4583.07|4583.39|4583.39|4563.96|4563.96|0
1746626400000|2025-05-07 14:00:00|4582.49|4582.49|4583.76|4583.76|4590.02|4590.02|4577.19|4577.19|0
1746630000000|2025-05-07 15:00:00|4583.67|4583.67|4588.5|4588.5|4593.79|4593.79|4582.13|4582.13|0
1746687600000|2025-05-08 07:00:00|4595.39|4595.39|4575.27|4575.27|4596.61|4596.61|4573.9|4573.9|0
1746691200000|2025-05-08 08:00:00|4575.43|4575.43|4571.77|4571.77|4583.89|4583.89|4569.05|4569.05|0
1746694800000|2025-05-08 09:00:00|4571.61|4571.61|4577.54|4577.54|4584.13|4584.13|4570.77|4570.77|0
1746698400000|2025-05-08 10:00:00|4577.7|4577.7|4584.01|4584.01|4585.09|4585.09|4571.64|4571.64|0
1746702000000|2025-05-08 11:00:00|4583.43|4583.43|4561.01|4561.01|4586.14|4586.14|4559.93|4559.93|0
1746705600000|2025-05-08 12:00:00|4560.85|4560.85|4546.78|4546.78|4567.47|4567.47|4546.78|4546.78|0
1746709200000|2025-05-08 13:00:00|4546.8|4546.8|4545.2|4545.2|4551.17|4551.17|4538.55|4538.55|0
1746712800000|2025-05-08 14:00:00|4544.87|4544.87|4532.82|4532.82|4553.5|4553.5|4532.08|4532.08|0
1746716400000|2025-05-08 15:00:00|4532.24|4532.24|4521.8|4521.8|4532.24|4532.24|4520.65|4520.65|0
1746774000000|2025-05-09 07:00:00|4525.53|4525.53|4537.77|4537.77|4541.57|4541.57|4523.86|4523.86|0
1746777600000|2025-05-09 08:00:00|4538.09|4538.09|4547.92|4547.92|4549.73|4549.73|4535.37|4535.37|0
1746781200000|2025-05-09 09:00:00|4548.25|4548.25|4547.95|4547.95|4549.68|4549.68|4544.37|4544.37|0
1746784800000|2025-05-09 10:00:00|4548.11|4548.11|4541.53|4541.53|4552.16|4552.16|4541.53|4541.53|0
1746788400000|2025-05-09 11:00:00|4541.37|4541.37|4539.35|4539.35|4544.29|4544.29|4537.99|4537.99|0
1746792000000|2025-05-09 12:00:00|4539.93|4539.93|4525.14|4525.14|4540.07|4540.07|4524.27|4524.27|0
1746795600000|2025-05-09 13:00:00|4525.18|4525.18|4521.51|4521.51|4528.67|4528.67|4510.89|4510.89|0
1746799200000|2025-05-09 14:00:00|4522.67|4522.67|4514.05|4514.05|4522.67|4522.67|4509.68|4509.68|0
1746802800000|2025-05-09 15:00:00|4513.89|4513.89|4522.09|4522.09|4526.31|4526.31|4513.19|4513.19|0
1747033200000|2025-05-12 07:00:00|4499.29|4499.29|4461.54|4461.54|4502.02|4502.02|4461.43|4461.43|0
1747036800000|2025-05-12 08:00:00|4462.7|4462.7|4462.12|4462.12|4474.95|4474.95|4453.96|4453.96|0
1747040400000|2025-05-12 09:00:00|4461.95|4461.95|4447.06|4447.06|4462.28|4462.28|4442.98|4442.98|0
1747044000000|2025-05-12 10:00:00|4446.74|4446.74|4448.82|4448.82|4450.86|4450.86|4440.57|4440.57|0
1747047600000|2025-05-12 11:00:00|4448.39|4448.39|4462.35|4462.35|4462.35|4462.35|4447.2|4447.2|0
1747051200000|2025-05-12 12:00:00|4462.36|4462.36|4465.75|4465.75|4471.07|4471.07|4460.87|4460.87|0
1747054800000|2025-05-12 13:00:00|4465.8|4465.8|4462.44|4462.44|4471.64|4471.64|4453.05|4453.05|0
1747058400000|2025-05-12 14:00:00|4462.6|4462.6|4460.11|4460.11|4471.41|4471.41|4454.65|4454.65|0
1747062000000|2025-05-12 15:00:00|4460.13|4460.13|4449.97|4449.97|4469.84|4469.84|4445.32|4445.32|0
1747119600000|2025-05-13 07:00:00|4461.51|4461.51|4441.48|4441.48|4461.6|4461.6|4441.11|4441.11|0
1747123200000|2025-05-13 08:00:00|4440.9|4440.9|4443.04|4443.04|4448.06|4448.06|4435.02|4435.02|0
1747126800000|2025-05-13 09:00:00|4443.62|4443.62|4438.8|4438.8|4443.99|4443.99|4431.57|4431.57|0
1747130400000|2025-05-13 10:00:00|4438.75|4438.75|4438.06|4438.06|4444.94|4444.94|4434.14|4434.14|0
1747134000000|2025-05-13 11:00:00|4438.22|4438.22|4436.04|4436.04|4441.04|4441.04|4434.83|4434.83|0
1747137600000|2025-05-13 12:00:00|4436.2|4436.2|4425.63|4425.63|4443.52|4443.52|4425.11|4425.11|0
1747141200000|2025-05-13 13:00:00|4426.21|4426.21|4431.98|4431.98|4435.23|4435.23|4421.44|4421.44|0
1747144800000|2025-05-13 14:00:00|4431.88|4431.88|4410.78|4410.78|4435.13|4435.13|4409.62|4409.62|0
1747148400000|2025-05-13 15:00:00|4410.2|4410.2|4408.17|4408.17|4410.36|4410.36|4399.96|4399.96|0
1747206000000|2025-05-14 07:00:00|4391.48|4391.48|4407.75|4407.75|4412.79|4412.79|4389.27|4389.27|0
1747209600000|2025-05-14 08:00:00|4407.43|4407.43|4410.09|4410.09|4423.06|4423.06|4404.6|4404.6|0
1747213200000|2025-05-14 09:00:00|4410.14|4410.14|4418.65|4418.65|4420.49|4420.49|4400.06|4400.06|0
1747216800000|2025-05-14 10:00:00|4419.23|4419.23|4428.68|4428.68|4431.68|4431.68|4418.45|4418.45|0
1747220400000|2025-05-14 11:00:00|4428.78|4428.78|4418.59|4418.59|4429.92|4429.92|4414.93|4414.93|0
1747224000000|2025-05-14 12:00:00|4418.43|4418.43|4416.47|4416.47|4424.48|4424.48|4416.07|4416.07|0
1747227600000|2025-05-14 13:00:00|4416.43|4416.43|4407.68|4407.68|4416.97|4416.97|4396.09|4396.09|0
1747231200000|2025-05-14 14:00:00|4407.52|4407.52|4398.52|4398.52|4408.51|4408.51|4397.8|4397.8|0
1747234800000|2025-05-14 15:00:00|4398.35|4398.35|4404.14|4404.14|4406.4|4406.4|4393.29|4393.29|0
1747292400000|2025-05-15 07:00:00|4393.72|4393.72|4394.98|4394.98|4396.33|4396.33|4385.66|4385.66|0
1747296000000|2025-05-15 08:00:00|4395.11|4395.11|4396.19|4396.19|4410.12|4410.12|4393.56|4393.56|0
1747299600000|2025-05-15 09:00:00|4396.03|4396.03|4406.38|4406.38|4409.57|4409.57|4395.61|4395.61|0
1747303200000|2025-05-15 10:00:00|4406.55|4406.55|4401.82|4401.82|4406.55|4406.55|4395.08|4395.08|0
1747306800000|2025-05-15 11:00:00|4401.92|4401.92|4406.93|4406.93|4410.15|4410.15|4400.69|4400.69|0
1747310400000|2025-05-15 12:00:00|4406.77|4406.77|4418.14|4418.14|4419.1|4419.1|4405.04|4405.04|0
1747314000000|2025-05-15 13:00:00|4416.98|4416.98|4429.12|4429.12|4431.72|4431.72|4407.54|4407.54|0
1747317600000|2025-05-15 14:00:00|4429.21|4429.21|4431.46|4431.46|4437.45|4437.45|4423.57|4423.57|0
1747321200000|2025-05-15 15:00:00|4431.37|4431.37|4432.85|4432.85|4438.82|4438.82|4427.74|4427.74|0
1747378800000|2025-05-16 07:00:00|4466.55|4466.55|4459|4459|4469.07|4469.07|4459|4459|0
1747382400000|2025-05-16 08:00:00|4459.05|4459.05|4451.77|4451.77|4460.83|4460.83|4447.56|4447.56|0
1747386000000|2025-05-16 09:00:00|4451.82|4451.82|4464.78|4464.78|4469.23|4469.23|4451.75|4451.75|0
1747389600000|2025-05-16 10:00:00|4464.74|4464.74|4460.02|4460.02|4472.95|4472.95|4458.3|4458.3|0
1747393200000|2025-05-16 11:00:00|4459.44|4459.44|4453.31|4453.31|4459.76|4459.76|4451.76|4451.76|0
1747396800000|2025-05-16 12:00:00|4453.48|4453.48|4458.74|4458.74|4461.45|4461.45|4452.39|4452.39|0
1747400400000|2025-05-16 13:00:00|4458.79|4458.79|4458.49|4458.49|4458.83|4458.83|4447.43|4447.43|0
1747404000000|2025-05-16 14:00:00|4458.44|4458.44|4461.44|4461.44|4466.99|4466.99|4450.28|4450.28|0
1747407600000|2025-05-16 15:00:00|4461.53|4461.53|4461.05|4461.05|4465.36|4465.36|4457.92|4457.92|0
1747638000000|2025-05-19 07:00:00|4446.26|4446.26|4450.84|4450.84|4453.44|4453.44|4443.39|4443.39|0
1747641600000|2025-05-19 08:00:00|4450.51|4450.51|4455.41|4455.41|4458.2|4458.2|4449.55|4449.55|0
1747645200000|2025-05-19 09:00:00|4455.25|4455.25|4452.93|4452.93|4457.72|4457.72|4447.54|4447.54|0
1747648800000|2025-05-19 10:00:00|4452.77|4452.77|4454.89|4454.89|4456.63|4456.63|4445.66|4445.66|0
1747652400000|2025-05-19 11:00:00|4455.14|4455.14|4468.77|4468.77|4469.67|4469.67|4454.72|4454.72|0
1747656000000|2025-05-19 12:00:00|4468.72|4468.72|4459.25|4459.25|4469.66|4469.66|4455.14|4455.14|0
1747659600000|2025-05-19 13:00:00|4459.99|4459.99|4474.94|4474.94|4475.12|4475.12|4458.45|4458.45|0
1747663200000|2025-05-19 14:00:00|4475.43|4475.43|4475.07|4475.07|4482.01|4482.01|4472.46|4472.46|0
1747666800000|2025-05-19 15:00:00|4475.06|4475.06|4481.13|4481.13|4485.37|4485.37|4472.25|4472.25|0
1747724400000|2025-05-20 07:00:00|4505.77|4505.77|4521.59|4521.59|4521.78|4521.78|4501.75|4501.75|0
1747728000000|2025-05-20 08:00:00|4521.64|4521.64|4519.14|4519.14|4529.9|4529.9|4513.84|4513.84|0
1747731600000|2025-05-20 09:00:00|4519.3|4519.3|4520.48|4520.48|4529.93|4529.93|4518.7|4518.7|0
1747735200000|2025-05-20 10:00:00|4519.43|4519.43|4522.59|4522.59|4526.11|4526.11|4514.69|4514.69|0
1747738800000|2025-05-20 11:00:00|4522.54|4522.54|4523.83|4523.83|4527.36|4527.36|4520.56|4520.56|0
1747742400000|2025-05-20 12:00:00|4524.41|4524.41|4536.79|4536.79|4536.79|4536.79|4524.41|4524.41|0
1747746000000|2025-05-20 13:00:00|4536.95|4536.95|4560.82|4560.82|4561.12|4561.12|4536.95|4536.95|0
1747749600000|2025-05-20 14:00:00|4560.5|4560.5|4554.9|4554.9|4568.96|4568.96|4548.5|4548.5|0
1747753200000|2025-05-20 15:00:00|4554.32|4554.32|4553.99|4553.99|4559.28|4559.28|4552.34|4552.34|0
1747810800000|2025-05-21 07:00:00|4534.33|4534.33|4556.38|4556.38|4556.38|4556.38|4533.64|4533.64|0
1747814400000|2025-05-21 08:00:00|4556.54|4556.54|4540.13|4540.13|4556.54|4556.54|4536.05|4536.05|0
1747818000000|2025-05-21 09:00:00|4540.09|4540.09|4534.53|4534.53|4547.75|4547.75|4534.53|4534.53|0
1747821600000|2025-05-21 10:00:00|4534.43|4534.43|4547.8|4547.8|4550.84|4550.84|4533.95|4533.95|0
1747825200000|2025-05-21 11:00:00|4547.64|4547.64|4543.27|4543.27|4547.64|4547.64|4537.99|4537.99|0
1747828800000|2025-05-21 12:00:00|4543.24|4543.24|4555.23|4555.23|4555.23|4555.23|4542.87|4542.87|0
1747832400000|2025-05-21 13:00:00|4555.13|4555.13|4552.98|4552.98|4556.59|4556.59|4548.52|4548.52|0
1747836000000|2025-05-21 14:00:00|4553.14|4553.14|4563.29|4563.29|4566.46|4566.46|4552.88|4552.88|0
1747839600000|2025-05-21 15:00:00|4563.13|4563.13|4568.54|4568.54|4570.32|4570.32|4560.22|4560.22|0
1747897200000|2025-05-22 07:00:00|4573.47|4573.47|4575.63|4575.63|4578.66|4578.66|4568.45|4568.45|0
1747900800000|2025-05-22 08:00:00|4575.54|4575.54|4561.93|4561.93|4575.54|4575.54|4558.93|4558.93|0
1747904400000|2025-05-22 09:00:00|4562.42|4562.42|4565.4|4565.4|4565.4|4565.4|4555.35|4555.35|0
1747908000000|2025-05-22 10:00:00|4565.3|4565.3|4562.4|4562.4|4573.4|4573.4|4562.13|4562.13|0
1747911600000|2025-05-22 11:00:00|4562.45|4562.45|4550.98|4550.98|4564.14|4564.14|4550.96|4550.96|0
1747915200000|2025-05-22 12:00:00|4550.82|4550.82|4553.42|4553.42|4554.86|4554.86|4536.82|4536.82|0
1747918800000|2025-05-22 13:00:00|4553.25|4553.25|4540.27|4540.27|4556.02|4556.02|4534.64|4534.64|0
1747922400000|2025-05-22 14:00:00|4538.53|4538.53|4555.68|4555.68|4558.86|4558.86|4537.75|4537.75|0
1747926000000|2025-05-22 15:00:00|4556.84|4556.84|4559.09|4559.09|4560.72|4560.72|4551.99|4551.99|0
1747983600000|2025-05-23 07:00:00|4553.18|4553.18|4540.82|4540.82|4553.18|4553.18|4534.59|4534.59|0
1747987200000|2025-05-23 08:00:00|4540.64|4540.64|4535.47|4535.47|4543.99|4543.99|4533.31|4533.31|0
1747990800000|2025-05-23 09:00:00|4535.33|4535.33|4539.19|4539.19|4542.61|4542.61|4534.73|4534.73|0
1747994400000|2025-05-23 10:00:00|4539.03|4539.03|4534.22|4534.22|4539.98|4539.98|4528.11|4528.11|0
1747998000000|2025-05-23 11:00:00|4533.97|4533.97|4526.97|4526.97|4541.69|4541.69|4522.44|4522.44|0
1748001600000|2025-05-23 12:00:00|4527.55|4527.55|4549.73|4549.73|4551.13|4551.13|4525.31|4525.31|0
1748005200000|2025-05-23 13:00:00|4549.89|4549.89|4527.83|4527.83|4550.45|4550.45|4518.27|4518.27|0
1748008800000|2025-05-23 14:00:00|4527.99|4527.99|4548.83|4548.83|4550.8|4550.8|4527.41|4527.41|0
1748012400000|2025-05-23 15:00:00|4549.41|4549.41|4545.9|4545.9|4553|4553|4544.73|4544.73|0
1748329200000|2025-05-27 07:00:00|4556.15|4556.15|4557.18|4557.18|4559.79|4559.79|4543.83|4543.83|0
1748332800000|2025-05-27 08:00:00|4560.08|4560.08|4558.36|4558.36|4562.13|4562.13|4548.91|4548.91|0
1748336400000|2025-05-27 09:00:00|4558.69|4558.69|4563|4563|4564.63|4564.63|4557.78|4557.78|0
1748340000000|2025-05-27 10:00:00|4563.05|4563.05|4557.5|4557.5|4563.2|4563.2|4550.28|4550.28|0
1748343600000|2025-05-27 11:00:00|4557.34|4557.34|4554.3|4554.3|4558.41|4558.41|4551.07|4551.07|0
1748347200000|2025-05-27 12:00:00|4554.2|4554.2|4554.88|4554.88|4555.62|4555.62|4547.93|4547.93|0
1748350800000|2025-05-27 13:00:00|4554.3|4554.3|4570.45|4570.45|4578.8|4578.8|4554.3|4554.3|0
1748354400000|2025-05-27 14:00:00|4570.46|4570.46|4576.91|4576.91|4590.26|4590.26|4564.4|4564.4|0
1748358000000|2025-05-27 15:00:00|4577.24|4577.24|4576.11|4576.11|4580.65|4580.65|4569.58|4569.58|0
1748415600000|2025-05-28 07:00:00|4571.74|4571.74|4565.83|4565.83|4576.64|4576.64|4558.63|4558.63|0
1748419200000|2025-05-28 08:00:00|4565.66|4565.66|4561.93|4561.93|4570.48|4570.48|4561.93|4561.93|0
1748422800000|2025-05-28 09:00:00|4561.97|4561.97|4556.65|4556.65|4563.96|4563.96|4554.68|4554.68|0
1748426400000|2025-05-28 10:00:00|4556.82|4556.82|4550.32|4550.32|4556.98|4556.98|4536.94|4536.94|0
1748430000000|2025-05-28 11:00:00|4550.49|4550.49|4551.6|4551.6|4555.08|4555.08|4544.83|4544.83|0
1748433600000|2025-05-28 12:00:00|4551.44|4551.44|4550.1|4550.1|4558.11|4558.11|4549.17|4549.17|0
1748437200000|2025-05-28 13:00:00|4549.93|4549.93|4563.4|4563.4|4567.37|4567.37|4548.1|4548.1|0
1748440800000|2025-05-28 14:00:00|4563.47|4563.47|4550.52|4550.52|4563.47|4563.47|4548.91|4548.91|0
1748444400000|2025-05-28 15:00:00|4550.36|4550.36|4547.86|4547.86|4552.5|4552.5|4546.2|4546.2|0
1748502000000|2025-05-29 07:00:00|4542.28|4542.28|4531.92|4531.92|4542.86|4542.86|4521.39|4521.39|0
1748505600000|2025-05-29 08:00:00|4531.75|4531.75|4539.03|4539.03|4539.03|4539.03|4526.24|4526.24|0
1748509200000|2025-05-29 09:00:00|4538.86|4538.86|4534.45|4534.45|4542.96|4542.96|4534.28|4534.28|0
1748512800000|2025-05-29 10:00:00|4534.53|4534.53|4536.73|4536.73|4536.73|4536.73|4527.66|4527.66|0
1748516400000|2025-05-29 11:00:00|4536.57|4536.57|4540.81|4540.81|4542.4|4542.4|4533.59|4533.59|0
1748520000000|2025-05-29 12:00:00|4540.97|4540.97|4544|4544|4549.26|4549.26|4539.92|4539.92|0
1748523600000|2025-05-29 13:00:00|4543.42|4543.42|4545.4|4545.4|4546.32|4546.32|4536.61|4536.61|0
1748527200000|2025-05-29 14:00:00|4545.35|4545.35|4538.8|4538.8|4551.68|4551.68|4537.06|4537.06|0
1748530800000|2025-05-29 15:00:00|4538.84|4538.84|4537.56|4537.56|4541.41|4541.41|4536.46|4536.46|0
1748588400000|2025-05-30 07:00:00|4578.6|4578.6|4592.8|4592.8|4593.77|4593.77|4578.6|4578.6|0
1748592000000|2025-05-30 08:00:00|4593.38|4593.38|4593.93|4593.93|4596.31|4596.31|4583.78|4583.78|0
1748595600000|2025-05-30 09:00:00|4593.6|4593.6|4596.61|4596.61|4602.18|4602.18|4593.01|4593.01|0
1748599200000|2025-05-30 10:00:00|4596.63|4596.63|4589.82|4589.82|4600.05|4600.05|4588.08|4588.08|0
1748602800000|2025-05-30 11:00:00|4589.87|4589.87|4589.01|4589.01|4591.23|4591.23|4580.64|4580.64|0
1748606400000|2025-05-30 12:00:00|4589.17|4589.17|4582.2|4582.2|4591.07|4591.07|4573.37|4573.37|0
1748610000000|2025-05-30 13:00:00|4582.53|4582.53|4599.41|4599.41|4602.3|4602.3|4581|4581|0
1748613600000|2025-05-30 14:00:00|4600.16|4600.16|4584.55|4584.55|4604.17|4604.17|4582.13|4582.13|0
1748617200000|2025-05-30 15:00:00|4584.6|4584.6|4583.95|4583.95|4594.65|4594.65|4583.7|4583.7|0
1748847600000|2025-06-02 07:00:00|4587.23|4587.23|4575.26|4575.26|4588.55|4588.55|4564.78|4564.78|0
1748851200000|2025-06-02 08:00:00|4576.26|4576.26|4577.47|4577.47|4583.61|4583.61|4570.72|4570.72|0
1748854800000|2025-06-02 09:00:00|4577.63|4577.63|4578.84|4578.84|4583.71|4583.71|4566.81|4566.81|0
1748858400000|2025-06-02 10:00:00|4578.93|4578.93|4578.44|4578.44|4578.93|4578.93|4573.66|4573.66|0
1748862000000|2025-06-02 11:00:00|4578.3|4578.3|4575.68|4575.68|4579.33|4579.33|4569.75|4569.75|0
1748865600000|2025-06-02 12:00:00|4576.01|4576.01|4571.38|4571.38|4576.13|4576.13|4568.58|4568.58|0
1748869200000|2025-06-02 13:00:00|4571.05|4571.05|4552.86|4552.86|4571.11|4571.11|4552.86|4552.86|0
1748872800000|2025-06-02 14:00:00|4552.48|4552.48|4557.8|4557.8|4561.4|4561.4|4550.44|4550.44|0
1748876400000|2025-06-02 15:00:00|4558.38|4558.38|4556.63|4556.63|4566.27|4566.27|4556.22|4556.22|0
1748934000000|2025-06-03 07:00:00|4566.4|4566.4|4568.34|4568.34|4571.69|4571.69|4559.52|4559.52|0
1748937600000|2025-06-03 08:00:00|4568.92|4568.92|4562.38|4562.38|4573.04|4573.04|4560.41|4560.41|0
1748941200000|2025-06-03 09:00:00|4563.04|4563.04|4560.97|4560.97|4564.73|4564.73|4553.39|4553.39|0
1748944800000|2025-06-03 10:00:00|4561.13|4561.13|4568.18|4568.18|4570.3|4570.3|4561.13|4561.13|0
1748948400000|2025-06-03 11:00:00|4568.35|4568.35|4563.3|4563.3|4570.74|4570.74|4558.7|4558.7|0
1748952000000|2025-06-03 12:00:00|4562.72|4562.72|4567.57|4567.57|4568.12|4568.12|4560.21|4560.21|0
1748955600000|2025-06-03 13:00:00|4567.67|4567.67|4556.67|4556.67|4567.67|4567.67|4551.94|4551.94|0
1748959200000|2025-06-03 14:00:00|4556.66|4556.66|4542.39|4542.39|4558.46|4558.46|4537.62|4537.62|0
1748962800000|2025-06-03 15:00:00|4542.06|4542.06|4541.19|4541.19|4544.29|4544.29|4535.2|4535.2|0
1749020400000|2025-06-04 07:00:00|4530.49|4530.49|4515.42|4515.42|4532.81|4532.81|4513.95|4513.95|0
1749024000000|2025-06-04 08:00:00|4515.47|4515.47|4516.93|4516.93|4519.09|4519.09|4507.5|4507.5|0
1749027600000|2025-06-04 09:00:00|4516.77|4516.77|4512.39|4512.39|4525.45|4525.45|4512.24|4512.24|0
1749031200000|2025-06-04 10:00:00|4512.55|4512.55|4529.48|4529.48|4530.73|4530.73|4512.55|4512.55|0
1749034800000|2025-06-04 11:00:00|4529.43|4529.43|4530.88|4530.88|4532.34|4532.34|4522.64|4522.64|0
1749038400000|2025-06-04 12:00:00|4530.84|4530.84|4542.39|4542.39|4546.74|4546.74|4530.07|4530.07|0
1749042000000|2025-06-04 13:00:00|4541.23|4541.23|4529.95|4529.95|4545.23|4545.23|4522.8|4522.8|0
1749045600000|2025-06-04 14:00:00|4529.21|4529.21|4541.99|4541.99|4547.94|4547.94|4527.03|4527.03|0
1749049200000|2025-06-04 15:00:00|4541.41|4541.41|4535.89|4535.89|4541.71|4541.71|4535.81|4535.81|0
1749106800000|2025-06-05 07:00:00|4540.18|4540.18|4538.41|4538.41|4543.8|4543.8|4537.3|4537.3|0
1749110400000|2025-06-05 08:00:00|4538.08|4538.08|4536.74|4536.74|4538.08|4538.08|4529.39|4529.39|0
1749114000000|2025-06-05 09:00:00|4536.9|4536.9|4538.27|4538.27|4539.06|4539.06|4532.16|4532.16|0
1749117600000|2025-06-05 10:00:00|4537.69|4537.69|4544.93|4544.93|4545.48|4545.48|4537.69|4537.69|0
1749121200000|2025-06-05 11:00:00|4544.35|4544.35|4546.96|4546.96|4549.5|4549.5|4544.35|4544.35|0
1749124800000|2025-06-05 12:00:00|4547.54|4547.54|4550.16|4550.16|4557.72|4557.72|4541.91|4541.91|0
1749128400000|2025-06-05 13:00:00|4550.49|4550.49|4534.04|4534.04|4550.59|4550.59|4527.93|4527.93|0
1749132000000|2025-06-05 14:00:00|4533.88|4533.88|4537.19|4537.19|4549.62|4549.62|4531.9|4531.9|0
1749135600000|2025-06-05 15:00:00|4537.77|4537.77|4532.56|4532.56|4539.06|4539.06|4529.82|4529.82|0
1749193200000|2025-06-06 07:00:00|4553.33|4553.33|4566.38|4566.38|4567.95|4567.95|4548.56|4548.56|0
1749196800000|2025-06-06 08:00:00|4566.37|4566.37|4557.19|4557.19|4566.41|4566.41|4554.76|4554.76|0
1749200400000|2025-06-06 09:00:00|4557.24|4557.24|4546.93|4546.93|4559.48|4559.48|4543.58|4543.58|0
1749204000000|2025-06-06 10:00:00|4547.02|4547.02|4542.5|4542.5|4547.18|4547.18|4538.71|4538.71|0
1749207600000|2025-06-06 11:00:00|4542.59|4542.59|4537.47|4537.47|4543.25|4543.25|4533.19|4533.19|0
1749211200000|2025-06-06 12:00:00|4538.05|4538.05|4535.37|4535.37|4546.28|4546.28|4535.37|4535.37|0
1749214800000|2025-06-06 13:00:00|4536.53|4536.53|4557.12|4557.12|4558.99|4558.99|4535.87|4535.87|0
1749218400000|2025-06-06 14:00:00|4555.96|4555.96|4550.05|4550.05|4557.48|4557.48|4549.26|4549.26|0
1749222000000|2025-06-06 15:00:00|4550|4550|4550.49|4550.49|4553.32|4553.32|4548.91|4548.91|0
1749452400000|2025-06-09 07:00:00|4548.56|4548.56|4548.47|4548.47|4551.23|4551.23|4545.75|4545.75|0
1749456000000|2025-06-09 08:00:00|4549.05|4549.05|4546.42|4546.42|4554.45|4554.45|4546.42|4546.42|0
1749459600000|2025-06-09 09:00:00|4546.09|4546.09|4547.06|4547.06|4549.84|4549.84|4545.17|4545.17|0
1749463200000|2025-06-09 10:00:00|4547.15|4547.15|4544.03|4544.03|4547.52|4547.52|4541.47|4541.47|0
1749466800000|2025-06-09 11:00:00|4544.44|4544.44|4530.31|4530.31|4544.77|4544.77|4527.18|4527.18|0
1749470400000|2025-06-09 12:00:00|4530.15|4530.15|4528.72|4528.72|4531.54|4531.54|4525.8|4525.8|0
1749474000000|2025-06-09 13:00:00|4529.3|4529.3|4510.07|4510.07|4530.42|4530.42|4509.22|4509.22|0
1749477600000|2025-06-09 14:00:00|4510.13|4510.13|4520.09|4520.09|4523.57|4523.57|4510.11|4510.11|0
1749481200000|2025-06-09 15:00:00|4520.25|4520.25|4524.6|4524.6|4525.63|4525.63|4518.67|4518.67|0
1749538800000|2025-06-10 07:00:00|4556.59|4556.59|4550.66|4550.66|4557.84|4557.84|4541.58|4541.58|0
1749542400000|2025-06-10 08:00:00|4550.33|4550.33|4545.21|4545.21|4552.26|4552.26|4544.66|4544.66|0
1749546000000|2025-06-10 09:00:00|4545.41|4545.41|4553.44|4553.44|4555.48|4555.48|4542.64|4542.64|0
1749549600000|2025-06-10 10:00:00|4552.86|4552.86|4548.67|4548.67|4553.22|4553.22|4544.98|4544.98|0
1749553200000|2025-06-10 11:00:00|4548.62|4548.62|4552.83|4552.83|4555.96|4555.96|4548.21|4548.21|0
1749556800000|2025-06-10 12:00:00|4553.41|4553.41|4568.86|4568.86|4569.38|4569.38|4552.15|4552.15|0
1749560400000|2025-06-10 13:00:00|4570.02|4570.02|4552.26|4552.26|4573.26|4573.26|4549.03|4549.03|0
1749564000000|2025-06-10 14:00:00|4552.14|4552.14|4555.44|4555.44|4557.86|4557.86|4545.39|4545.39|0
1749567600000|2025-06-10 15:00:00|4556.02|4556.02|4561.64|4561.64|4562.69|4562.69|4555.51|4555.51|0
1749625200000|2025-06-11 07:00:00|4548|4548|4554.83|4554.83|4557.04|4557.04|4538.51|4538.51|0
1749628800000|2025-06-11 08:00:00|4555.16|4555.16|4558.47|4558.47|4563.51|4563.51|4554.62|4554.62|0
1749632400000|2025-06-11 09:00:00|4558.31|4558.31|4546.23|4546.23|4561.87|4561.87|4546.23|4546.23|0
1749636000000|2025-06-11 10:00:00|4546.55|4546.55|4550.99|4550.99|4553.72|4553.72|4546.55|4546.55|0
1749639600000|2025-06-11 11:00:00|4551.15|4551.15|4551.9|4551.9|4555.57|4555.57|4549.55|4549.55|0
1749643200000|2025-06-11 12:00:00|4552.06|4552.06|4552.05|4552.05|4559.25|4559.25|4549.67|4549.67|0
1749646800000|2025-06-11 13:00:00|4553.21|4553.21|4559.1|4559.1|4561.27|4561.27|4550.18|4550.18|0
1749650400000|2025-06-11 14:00:00|4558.52|4558.52|4549.99|4549.99|4560.07|4560.07|4549.99|4549.99|0
1749654000000|2025-06-11 15:00:00|4550.57|4550.57|4553.26|4553.26|4557.17|4557.17|4549.58|4549.58|0
1749711600000|2025-06-12 07:00:00|4560.04|4560.04|4584.13|4584.13|4590.29|4590.29|4560.04|4560.04|0
1749715200000|2025-06-12 08:00:00|4584.45|4584.45|4590.69|4590.69|4591.1|4591.1|4580.09|4580.09|0
1749718800000|2025-06-12 09:00:00|4590.85|4590.85|4594.81|4594.81|4596.87|4596.87|4589.06|4589.06|0
1749722400000|2025-06-12 10:00:00|4594.97|4594.97|4593.9|4593.9|4598.53|4598.53|4591.53|4591.53|0
1749726000000|2025-06-12 11:00:00|4593.74|4593.74|4595.78|4595.78|4597.87|4597.87|4592.53|4592.53|0
1749729600000|2025-06-12 12:00:00|4596.36|4596.36|4587.08|4587.08|4599.28|4599.28|4585.98|4585.98|0
1749733200000|2025-06-12 13:00:00|4586.5|4586.5|4575.06|4575.06|4586.5|4586.5|4569.78|4569.78|0
1749736800000|2025-06-12 14:00:00|4575.39|4575.39|4575.4|4575.4|4575.82|4575.82|4563.4|4563.4|0
1749740400000|2025-06-12 15:00:00|4575.56|4575.56|4575.34|4575.34|4580.34|4580.34|4572.79|4572.79|0
1749798000000|2025-06-13 07:00:00|4558.25|4558.25|4563.14|4563.14|4564.84|4564.84|4554.93|4554.93|0
1749801600000|2025-06-13 08:00:00|4563.23|4563.23|4554.7|4554.7|4565.21|4565.21|4553.52|4553.52|0
1749805200000|2025-06-13 09:00:00|4555.02|4555.02|4563.01|4563.01|4563.43|4563.43|4551.92|4551.92|0
1749808800000|2025-06-13 10:00:00|4563.05|4563.05|4568.64|4568.64|4568.64|4568.64|4560.8|4560.8|0
1749812400000|2025-06-13 11:00:00|4568.48|4568.48|4572.58|4572.58|4573.89|4573.89|4568.48|4568.48|0
1749816000000|2025-06-13 12:00:00|4572.6|4572.6|4578.13|4578.13|4581.24|4581.24|4569.39|4569.39|0
1749819600000|2025-06-13 13:00:00|4577.97|4577.97|4574.02|4574.02|4586|4586|4573.49|4573.49|0
1749823200000|2025-06-13 14:00:00|4574.49|4574.49|4573.21|4573.21|4584.45|4584.45|4568.4|4568.4|0
1749826800000|2025-06-13 15:00:00|4572.88|4572.88|4563.41|4563.41|4574.12|4574.12|4561.23|4561.23|0
1750057200000|2025-06-16 07:00:00|4531.31|4531.31|4546.36|4546.36|4546.36|4546.36|4531.31|4531.31|0
1750060800000|2025-06-16 08:00:00|4546.75|4546.75|4549.91|4549.91|4552.58|4552.58|4546.08|4546.08|0
1750064400000|2025-06-16 09:00:00|4549.33|4549.33|4560.07|4560.07|4560.93|4560.93|4548.33|4548.33|0
1750068000000|2025-06-16 10:00:00|4559.9|4559.9|4575.22|4575.22|4575.22|4575.22|4559.54|4559.54|0
1750071600000|2025-06-16 11:00:00|4575.31|4575.31|4562.54|4562.54|4576.49|4576.49|4562.02|4562.02|0
1750075200000|2025-06-16 12:00:00|4562.38|4562.38|4557.83|4557.83|4562.38|4562.38|4555.94|4555.94|0
1750078800000|2025-06-16 13:00:00|4557.51|4557.51|4565.74|4565.74|4567.74|4567.74|4548.02|4548.02|0
1750082400000|2025-06-16 14:00:00|4565.9|4565.9|4569.57|4569.57|4571.91|4571.91|4560.85|4560.85|0
1750086000000|2025-06-16 15:00:00|4568.99|4568.99|4555.89|4555.89|4570.31|4570.31|4554.51|4554.51|0
1750143600000|2025-06-17 07:00:00|4536.18|4536.18|4538.57|4538.57|4539.54|4539.54|4533.62|4533.62|0
1750147200000|2025-06-17 08:00:00|4538.6|4538.6|4534.04|4534.04|4539.87|4539.87|4532.19|4532.19|0
1750150800000|2025-06-17 09:00:00|4534.62|4534.62|4544.42|4544.42|4545.33|4545.33|4534.04|4534.04|0
1750154400000|2025-06-17 10:00:00|4544.58|4544.58|4543.88|4543.88|4547.07|4547.07|4542.88|4542.88|0
1750158000000|2025-06-17 11:00:00|4544.04|4544.04|4554.68|4554.68|4556.01|4556.01|4542.52|4542.52|0
1750161600000|2025-06-17 12:00:00|4554.73|4554.73|4554.82|4554.82|4557.78|4557.78|4552.44|4552.44|0
1750165200000|2025-06-17 13:00:00|4555.15|4555.15|4530.37|4530.37|4556.82|4556.82|4522.99|4522.99|0
1750168800000|2025-06-17 14:00:00|4529.79|4529.79|4540.03|4540.03|4540.36|4540.36|4522.93|4522.93|0
1750172400000|2025-06-17 15:00:00|4539.87|4539.87|4549.2|4549.2|4552.32|4552.32|4538.05|4538.05|0
1750230000000|2025-06-18 07:00:00|4568.09|4568.09|4566.66|4566.66|4571.67|4571.67|4564.93|4564.93|0
1750233600000|2025-06-18 08:00:00|4566.08|4566.08|4568.32|4568.32|4569.35|4569.35|4560.79|4560.79|0
1750237200000|2025-06-18 09:00:00|4567.97|4567.97|4569.24|4569.24|4573.36|4573.36|4563.69|4563.69|0
1750240800000|2025-06-18 10:00:00|4569.26|4569.26|4560.72|4560.72|4571.07|4571.07|4559.31|4559.31|0
1750244400000|2025-06-18 11:00:00|4560.75|4560.75|4565.48|4565.48|4565.87|4565.87|4556.48|4556.48|0
1750248000000|2025-06-18 12:00:00|4565.81|4565.81|4568.21|4568.21|4571.79|4571.79|4565.6|4565.6|0
1750251600000|2025-06-18 13:00:00|4567.55|4567.55|4554.79|4554.79|4570.36|4570.36|4553.89|4553.89|0
1750255200000|2025-06-18 14:00:00|4554.63|4554.63|4564.62|4564.62|4567.75|4567.75|4551.89|4551.89|0
1750258800000|2025-06-18 15:00:00|4564.67|4564.67|4561.71|4561.71|4568.6|4568.6|4560.01|4560.01|0
1750316400000|2025-06-19 07:00:00|4552.3|4552.3|4549.21|4549.21|4555.76|4555.76|4543.14|4543.14|0
1750320000000|2025-06-19 08:00:00|4549.41|4549.41|4545.67|4545.67|4553.39|4553.39|4541.49|4541.49|0
1750323600000|2025-06-19 09:00:00|4545.53|4545.53|4544.13|4544.13|4546.98|4546.98|4541.64|4541.64|0
1750327200000|2025-06-19 10:00:00|4543.97|4543.97|4549.96|4549.96|4551.82|4551.82|4542.34|4542.34|0
1750330800000|2025-06-19 11:00:00|4549.63|4549.63|4546.08|4546.08|4552.38|4552.38|4545.94|4545.94|0
1750334400000|2025-06-19 12:00:00|4545.92|4545.92|4552.99|4552.99|4556.02|4556.02|4544.51|4544.51|0
1750338000000|2025-06-19 13:00:00|4553|4553|4550.3|4550.3|4560.64|4560.64|4548.51|4548.51|0
1750341600000|2025-06-19 14:00:00|4549.72|4549.72|4548.48|4548.48|4555.47|4555.47|4547.6|4547.6|0
1750345200000|2025-06-19 15:00:00|4548.5|4548.5|4531.35|4531.35|4549|4549|4531.26|4531.26|0
1750402800000|2025-06-20 07:00:00|4535.56|4535.56|4534.57|4534.57|4539.09|4539.09|4531.06|4531.06|0
1750406400000|2025-06-20 08:00:00|4535.73|4535.73|4536.51|4536.51|4540.85|4540.85|4533.38|4533.38|0
1750410000000|2025-06-20 09:00:00|4536.47|4536.47|4545.03|4545.03|4546.58|4546.58|4531.2|4531.2|0
1750413600000|2025-06-20 10:00:00|4545.39|4545.39|4540.75|4540.75|4546.41|4546.41|4538.5|4538.5|0
1750417200000|2025-06-20 11:00:00|4540.22|4540.22|4539.97|4539.97|4544.9|4544.9|4533.04|4533.04|0
1750420800000|2025-06-20 12:00:00|4539.72|4539.72|4536.8|4536.8|4545.02|4545.02|4536.8|4536.8|0
1750424400000|2025-06-20 13:00:00|4536.64|4536.64|4527.21|4527.21|4537.29|4537.29|4524.34|4524.34|0
1750428000000|2025-06-20 14:00:00|4527.79|4527.79|4523.1|4523.1|4531.48|4531.48|4516.14|4516.14|0
1750431600000|2025-06-20 15:00:00|4522.52|4522.52|4514.86|4514.86|4523.85|4523.85|4513.23|4513.23|0
1750662000000|2025-06-23 07:00:00|4499.23|4499.23|4495.93|4495.93|4501.73|4501.73|4487.15|4487.15|0
1750665600000|2025-06-23 08:00:00|4495.78|4495.78|4507.59|4507.59|4509.57|4509.57|4495.78|4495.78|0
1750669200000|2025-06-23 09:00:00|4507.92|4507.92|4508.45|4508.45|4513.04|4513.04|4504.77|4504.77|0
1750672800000|2025-06-23 10:00:00|4508.77|4508.77|4503.44|4503.44|4514.14|4514.14|4503.1|4503.1|0
1750676400000|2025-06-23 11:00:00|4503.41|4503.41|4506.99|4506.99|4509.54|4509.54|4499.89|4499.89|0
1750680000000|2025-06-23 12:00:00|4507|4507|4513.97|4513.97|4514.8|4514.8|4503.18|4503.18|0
1750683600000|2025-06-23 13:00:00|4513.96|4513.96|4518.4|4518.4|4520.88|4520.88|4506.56|4506.56|0
1750687200000|2025-06-23 14:00:00|4518.99|4518.99|4511.1|4511.1|4520.02|4520.02|4507.49|4507.49|0
1750690800000|2025-06-23 15:00:00|4510.94|4510.94|4515.51|4515.51|4516.48|4516.48|4509.35|4509.35|0
1750748400000|2025-06-24 07:00:00|4546.79|4546.79|4556.43|4556.43|4561.92|4561.92|4546.79|4546.79|0
1750752000000|2025-06-24 08:00:00|4557.02|4557.02|4559.77|4559.77|4570.85|4570.85|4555.17|4555.17|0
1750755600000|2025-06-24 09:00:00|4559.87|4559.87|4545.98|4545.98|4561.44|4561.44|4544.47|4544.47|0
1750759200000|2025-06-24 10:00:00|4546.56|4546.56|4547.33|4547.33|4550.67|4550.67|4538.73|4538.73|0
1750762800000|2025-06-24 11:00:00|4547.28|4547.28|4552.49|4552.49|4553.37|4553.37|4544.28|4544.28|0
1750766400000|2025-06-24 12:00:00|4552.82|4552.82|4554.55|4554.55|4557.03|4557.03|4548.97|4548.97|0
1750770000000|2025-06-24 13:00:00|4554.76|4554.76|4521.55|4521.55|4555.99|4555.99|4520.96|4520.96|0
1750773600000|2025-06-24 14:00:00|4522.14|4522.14|4529.37|4529.37|4535.14|4535.14|4520.96|4520.96|0
1750777200000|2025-06-24 15:00:00|4529.38|4529.38|4523.69|4523.69|4530.2|4530.2|4521.59|4521.59|0
1750834800000|2025-06-25 07:00:00|4499.67|4499.67|4514.08|4514.08|4514.24|4514.24|4499.67|4499.67|0
1750838400000|2025-06-25 08:00:00|4514.15|4514.15|4517.46|4517.46|4524.08|4524.08|4514.15|4514.15|0
1750842000000|2025-06-25 09:00:00|4517.48|4517.48|4505.18|4505.18|4517.48|4517.48|4504.31|4504.31|0
1750845600000|2025-06-25 10:00:00|4506.68|4506.68|4509.21|4509.21|4511.51|4511.51|4505.86|4505.86|0
1750849200000|2025-06-25 11:00:00|4510.69|4510.69|4503.37|4503.37|4513.23|4513.23|4499.57|4499.57|0
1750852800000|2025-06-25 12:00:00|4503.22|4503.22|4493.58|4493.58|4503.32|4503.32|4490.2|4490.2|0
1750856400000|2025-06-25 13:00:00|4493.66|4493.66|4485.92|4485.92|4494.42|4494.42|4475.22|4475.22|0
1750860000000|2025-06-25 14:00:00|4485.97|4485.97|4477.71|4477.71|4494.59|4494.59|4477.66|4477.66|0
1750863600000|2025-06-25 15:00:00|4477.13|4477.13|4471.47|4471.47|4477.13|4477.13|4468.42|4468.42|0
1750921200000|2025-06-26 07:00:00|4456.4|4456.4|4441.49|4441.49|4456.85|4456.85|4439.11|4439.11|0
1750924800000|2025-06-26 08:00:00|4440.9|4440.9|4439.63|4439.63|4445.02|4445.02|4435.98|4435.98|0
1750928400000|2025-06-26 09:00:00|4439.58|4439.58|4428.15|4428.15|4439.58|4439.58|4426.83|4426.83|0
1750932000000|2025-06-26 10:00:00|4428.2|4428.2|4425.39|4425.39|4429.58|4429.58|4422.47|4422.47|0
1750935600000|2025-06-26 11:00:00|4426.14|4426.14|4420.49|4420.49|4427.9|4427.9|4419.28|4419.28|0
1750939200000|2025-06-26 12:00:00|4420.39|4420.39|4420.43|4420.43|4425.2|4425.2|4415.73|4415.73|0
1750942800000|2025-06-26 13:00:00|4420.44|4420.44|4414.12|4414.12|4433.5|4433.5|4413.14|4413.14|0
1750946400000|2025-06-26 14:00:00|4413.54|4413.54|4403.42|4403.42|4414.5|4414.5|4397.99|4397.99|0
1750950000000|2025-06-26 15:00:00|4403.45|4403.45|4400.57|4400.57|4403.45|4403.45|4399.67|4399.67|0
1751007600000|2025-06-27 07:00:00|4404.21|4404.21|4423.43|4423.43|4427.09|4427.09|4402.82|4402.82|0
1751011200000|2025-06-27 08:00:00|4422.68|4422.68|4422.21|4422.21|4426.4|4426.4|4410.59|4410.59|0
1751014800000|2025-06-27 09:00:00|4422.53|4422.53|4421.69|4421.69|4427.91|4427.91|4417.22|4417.22|0
1751018400000|2025-06-27 10:00:00|4421.11|4421.11|4422.75|4422.75|4425.88|4425.88|4415.24|4415.24|0
1751022000000|2025-06-27 11:00:00|4422.99|4422.99|4410.01|4410.01|4425.79|4425.79|4407.49|4407.49|0
1751025600000|2025-06-27 12:00:00|4410.6|4410.6|4411.04|4411.04|4413.87|4413.87|4406.26|4406.26|0
1751029200000|2025-06-27 13:00:00|4411.08|4411.08|4411.53|4411.53|4414.43|4414.43|4396.87|4396.87|0
1751032800000|2025-06-27 14:00:00|4412.04|4412.04|4409.66|4409.66|4416.79|4416.79|4404.89|4404.89|0
1751036400000|2025-06-27 15:00:00|4409.82|4409.82|4415.76|4415.76|4417.2|4417.2|4409.82|4409.82|0
1751266800000|2025-06-30 07:00:00|4425.26|4425.26|4413.78|4413.78|4426.02|4426.02|4411.48|4411.48|0
1751270400000|2025-06-30 08:00:00|4413.81|4413.81|4419.65|4419.65|4428.71|4428.71|4411.98|4411.98|0
1751274000000|2025-06-30 09:00:00|4419.5|4419.5|4414.82|4414.82|4425.46|4425.46|4414.39|4414.39|0
1751277600000|2025-06-30 10:00:00|4415.01|4415.01|4434.74|4434.74|4434.74|4434.74|4413.21|4413.21|0
1751281200000|2025-06-30 11:00:00|4434.58|4434.58|4423.57|4423.57|4434.58|4434.58|4421.07|4421.07|0
1751284800000|2025-06-30 12:00:00|4422.98|4422.98|4419.93|4419.93|4423.84|4423.84|4418.25|4418.25|0
1751288400000|2025-06-30 13:00:00|4420.01|4420.01|4419.83|4419.83|4428.78|4428.78|4415.55|4415.55|0
1751292000000|2025-06-30 14:00:00|4419.79|4419.79|4413.77|4413.77|4423.9|4423.9|4411.34|4411.34|0
1751295600000|2025-06-30 15:00:00|4413.72|4413.72|4410.69|4410.69|4415.89|4415.89|4410.69|4410.69|0
1751353200000|2025-07-01 07:00:00|4444.59|4444.59|4434.71|4434.71|4445.59|4445.59|4433.56|4433.56|0
1751356800000|2025-07-01 08:00:00|4434.38|4434.38|4416.9|4416.9|4434.38|4434.38|4406.97|4406.97|0
1751360400000|2025-07-01 09:00:00|4416.99|4416.99|4418.1|4418.1|4430.22|4430.22|4416.74|4416.74|0
1751364000000|2025-07-01 10:00:00|4417.94|4417.94|4413.3|4413.3|4422.83|4422.83|4411.54|4411.54|0
1751367600000|2025-07-01 11:00:00|4413.26|4413.26|4413.36|4413.36|4416.72|4416.72|4407.13|4407.13|0
1751371200000|2025-07-01 12:00:00|4414.54|4414.54|4418.28|4418.28|4418.87|4418.87|4411.55|4411.55|0
1751374800000|2025-07-01 13:00:00|4418.36|4418.36|4426.97|4426.97|4442.47|4442.47|4417.79|4417.79|0
1751378400000|2025-07-01 14:00:00|4426.81|4426.81|4445.02|4445.02|4448.92|4448.92|4421.37|4421.37|0
1751382000000|2025-07-01 15:00:00|4444.86|4444.86|4456.69|4456.69|4464.62|4464.62|4443.5|4443.5|0
1751439600000|2025-07-02 07:00:00|4436.44|4436.44|4422.76|4422.76|4436.44|4436.44|4419.79|4419.79|0
1751443200000|2025-07-02 08:00:00|4422.65|4422.65|4421.45|4421.45|4424.62|4424.62|4413.96|4413.96|0
1751446800000|2025-07-02 09:00:00|4421.53|4421.53|4418.88|4418.88|4421.85|4421.85|4415.28|4415.28|0
1751450400000|2025-07-02 10:00:00|4418.79|4418.79|4416.06|4416.06|4419.88|4419.88|4413.43|4413.43|0
1751454000000|2025-07-02 11:00:00|4415.23|4415.23|4415.64|4415.64|4416.19|4416.19|4407.41|4407.41|0
1751457600000|2025-07-02 12:00:00|4415.59|4415.59|4404.91|4404.91|4418.18|4418.18|4402.74|4402.74|0
1751461200000|2025-07-02 13:00:00|4405.23|4405.23|4415.8|4415.8|4419.22|4419.22|4401.48|4401.48|0
1751464800000|2025-07-02 14:00:00|4415.64|4415.64|4411.69|4411.69|4423.31|4423.31|4406.95|4406.95|0
1751468400000|2025-07-02 15:00:00|4411.1|4411.1|4418.58|4418.58|4419.95|4419.95|4409.07|4409.07|0
1751526000000|2025-07-03 07:00:00|4450.31|4450.31|4450.79|4450.79|4463.03|4463.03|4446.45|4446.45|0
1751529600000|2025-07-03 08:00:00|4450.85|4450.85|4451.97|4451.97|4459.06|4459.06|4446.02|4446.02|0
1751533200000|2025-07-03 09:00:00|4451.92|4451.92|4442.82|4442.82|4455.17|4455.17|4442.67|4442.67|0
1751536800000|2025-07-03 10:00:00|4443.41|4443.41|4437.79|4437.79|4443.8|4443.8|4434.64|4434.64|0
1751540400000|2025-07-03 11:00:00|4437.87|4437.87|4447.52|4447.52|4447.52|4447.52|4437.46|4437.46|0
1751544000000|2025-07-03 12:00:00|4447.66|4447.66|4445.12|4445.12|4452.18|4452.18|4441.09|4441.09|0
1751547600000|2025-07-03 13:00:00|4445.16|4445.16|4444.81|4444.81|4448.42|4448.42|4437.69|4437.69|0
1751551200000|2025-07-03 14:00:00|4444.66|4444.66|4453.26|4453.26|4455.84|4455.84|4440.39|4440.39|0
1751554800000|2025-07-03 15:00:00|4453.16|4453.16|4461.55|4461.55|4462.56|4462.56|4453.13|4453.13|0
1751612400000|2025-07-04 07:00:00|4463.57|4463.57|4463.53|4463.53|4470.03|4470.03|4461.92|4461.92|0
1751616000000|2025-07-04 08:00:00|4462.36|4462.36|4455.47|4455.47|4464.64|4464.64|4454.29|4454.29|0
1751619600000|2025-07-04 09:00:00|4455.42|4455.42|4451.42|4451.42|4455.68|4455.68|4448.76|4448.76|0
1751623200000|2025-07-04 10:00:00|4451.26|4451.26|4448.72|4448.72|4451.26|4451.26|4441.68|4441.68|0
1751626800000|2025-07-04 11:00:00|4449.31|4449.31|4457.78|4457.78|4459.11|4459.11|4448.54|4448.54|0
1751630400000|2025-07-04 12:00:00|4457.2|4457.2|4465.76|4465.76|4465.85|4465.85|4455.27|4455.27|0
1751634000000|2025-07-04 13:00:00|4466.34|4466.34|4472.9|4472.9|4473.21|4473.21|4462.24|4462.24|0
1751637600000|2025-07-04 14:00:00|4473.03|4473.03|4466.61|4466.61|4473.88|4473.88|4464.87|4464.87|0
1751641200000|2025-07-04 15:00:00|4466.69|4466.69|4470.79|4470.79|4471.97|4471.97|4466.09|4466.09|0
1751871600000|2025-07-07 07:00:00|4469.87|4469.87|4471.95|4471.95|4473.05|4473.05|4466.8|4466.8|0
1751875200000|2025-07-07 08:00:00|4471.36|4471.36|4483.69|4483.69|4484.28|4484.28|4471.12|4471.12|0
1751878800000|2025-07-07 09:00:00|4483.53|4483.53|4468.5|4468.5|4487.11|4487.11|4466.91|4466.91|0
1751882400000|2025-07-07 10:00:00|4469.09|4469.09|4469.72|4469.72|4472.85|4472.85|4466.78|4466.78|0
1751886000000|2025-07-07 11:00:00|4469.62|4469.62|4460.44|4460.44|4472.64|4472.64|4460.44|4460.44|0
1751889600000|2025-07-07 12:00:00|4461.62|4461.62|4455.53|4455.53|4463.03|4463.03|4452.72|4452.72|0
1751893200000|2025-07-07 13:00:00|4455.68|4455.68|4464.31|4464.31|4466.19|4466.19|4452.74|4452.74|0
1751896800000|2025-07-07 14:00:00|4464.9|4464.9|4462.58|4462.58|4465.23|4465.23|4457.39|4457.39|0
1751900400000|2025-07-07 15:00:00|4462.66|4462.66|4458.73|4458.73|4464.19|4464.19|4456.38|4456.38|0
1751958000000|2025-07-08 07:00:00|4433.15|4433.15|4425.48|4425.48|4434.76|4434.76|4423.88|4423.88|0
1751961600000|2025-07-08 08:00:00|4425.45|4425.45|4428.37|4428.37|4429.71|4429.71|4413.91|4413.91|0
1751965200000|2025-07-08 09:00:00|4427.78|4427.78|4426.26|4426.26|4430.3|4430.3|4424.89|4424.89|0
1751968800000|2025-07-08 10:00:00|4426.1|4426.1|4417.94|4417.94|4427.76|4427.76|4417.62|4417.62|0
1751972400000|2025-07-08 11:00:00|4417.84|4417.84|4429.62|4429.62|4431.98|4431.98|4415.04|4415.04|0
1751976000000|2025-07-08 12:00:00|4429.57|4429.57|4427.23|4427.23|4431.39|4431.39|4421.19|4421.19|0
1751979600000|2025-07-08 13:00:00|4427.39|4427.39|4434.9|4434.9|4438.91|4438.91|4422.78|4422.78|0
1751983200000|2025-07-08 14:00:00|4434.92|4434.92|4441.53|4441.53|4443.44|4443.44|4430.08|4430.08|0
1751986800000|2025-07-08 15:00:00|4442.11|4442.11|4439.88|4439.88|4444.96|4444.96|4439.88|4439.88|0
1752044400000|2025-07-09 07:00:00|4439.98|4439.98|4424.98|4424.98|4439.98|4439.98|4420.74|4420.74|0
1752048000000|2025-07-09 08:00:00|4425.57|4425.57|4414.4|4414.4|4429.19|4429.19|4413.9|4413.9|0
1752051600000|2025-07-09 09:00:00|4414.48|4414.48|4424.23|4424.23|4429.37|4429.37|4414.48|4414.48|0
1752055200000|2025-07-09 10:00:00|4424.39|4424.39|4431.89|4431.89|4433.3|4433.3|4423.2|4423.2|0
1752058800000|2025-07-09 11:00:00|4432.48|4432.48|4427.68|4427.68|4435.69|4435.69|4426.6|4426.6|0
1752062400000|2025-07-09 12:00:00|4426.5|4426.5|4414.31|4414.31|4428.19|4428.19|4413.23|4413.23|0
1752066000000|2025-07-09 13:00:00|4414.15|4414.15|4421.75|4421.75|4421.75|4421.75|4408.83|4408.83|0
1752069600000|2025-07-09 14:00:00|4421.8|4421.8|4421.14|4421.14|4424.44|4424.44|4417.65|4417.65|0
1752073200000|2025-07-09 15:00:00|4420.98|4420.98|4418.9|4418.9|4423.9|4423.9|4415.54|4415.54|0
1752130800000|2025-07-10 07:00:00|4443.56|4443.56|4443.6|4443.6|4447.09|4447.09|4435.07|4435.07|0
1752134400000|2025-07-10 08:00:00|4443.44|4443.44|4455.79|4455.79|4457.12|4457.12|4442.72|4442.72|0
1752138000000|2025-07-10 09:00:00|4456.38|4456.38|4459.06|4459.06|4461.72|4461.72|4456.14|4456.14|0
1752141600000|2025-07-10 10:00:00|4459.65|4459.65|4458.84|4458.84|4460.28|4460.28|4451.85|4451.85|0
1752145200000|2025-07-10 11:00:00|4459.17|4459.17|4453.16|4453.16|4464.45|4464.45|4453.16|4453.16|0
1752148800000|2025-07-10 12:00:00|4452.83|4452.83|4448.32|4448.32|4454.39|4454.39|4445.33|4445.33|0
1752152400000|2025-07-10 13:00:00|4447.73|4447.73|4461.73|4461.73|4461.73|4461.73|4447.16|4447.16|0
1752156000000|2025-07-10 14:00:00|4461.89|4461.89|4469.26|4469.26|4474.71|4474.71|4461.89|4461.89|0
1752159600000|2025-07-10 15:00:00|4468.94|4468.94|4474.76|4474.76|4475.41|4475.41|4468.61|4468.61|0
1752217200000|2025-07-11 07:00:00|4487.62|4487.62|4469.67|4469.67|4491.92|4491.92|4465.31|4465.31|0
1752220800000|2025-07-11 08:00:00|4469.73|4469.73|4461.12|4461.12|4471.52|4471.52|4452.47|4452.47|0
1752224400000|2025-07-11 09:00:00|4461.16|4461.16|4458.64|4458.64|4463.22|4463.22|4448.96|4448.96|0
1752228000000|2025-07-11 10:00:00|4458.79|4458.79|4446.33|4446.33|4458.79|4458.79|4444.73|4444.73|0
1752231600000|2025-07-11 11:00:00|4446.69|4446.69|4447.92|4447.92|4447.92|4447.92|4442.89|4442.89|0
1752235200000|2025-07-11 12:00:00|4448.24|4448.24|4449.59|4449.59|4449.75|4449.75|4438.71|4438.71|0
1752238800000|2025-07-11 13:00:00|4449.92|4449.92|4445.6|4445.6|4458.34|4458.34|4439.26|4439.26|0
1752242400000|2025-07-11 14:00:00|4445.55|4445.55|4442.96|4442.96|4446.77|4446.77|4436.72|4436.72|0
1752246000000|2025-07-11 15:00:00|4442.8|4442.8|4431.29|4431.29|4442.8|4442.8|4426.13|4426.13|0
1752476400000|2025-07-14 07:00:00|4442.15|4442.15|4459.78|4459.78|4461.69|4461.69|4442|4442|0
1752480000000|2025-07-14 08:00:00|4459.62|4459.62|4458.1|4458.1|4460.8|4460.8|4448.73|4448.73|0
1752483600000|2025-07-14 09:00:00|4458.11|4458.11|4461.25|4461.25|4471.36|4471.36|4458.1|4458.1|0
1752487200000|2025-07-14 10:00:00|4461.41|4461.41|4466.1|4466.1|4466.75|4466.75|4460.09|4460.09|0
1752490800000|2025-07-14 11:00:00|4466.12|4466.12|4469.64|4469.64|4472.18|4472.18|4466.12|4466.12|0
1752494400000|2025-07-14 12:00:00|4469.8|4469.8|4473.07|4473.07|4476.61|4476.61|4469.8|4469.8|0
1752498000000|2025-07-14 13:00:00|4473.15|4473.15|4479.83|4479.83|4487.9|4487.9|4469.46|4469.46|0
1752501600000|2025-07-14 14:00:00|4479.25|4479.25|4472.33|4472.33|4480.65|4480.65|4470.12|4470.12|0
1752505200000|2025-07-14 15:00:00|4472.17|4472.17|4481.07|4481.07|4481.58|4481.58|4468.51|4468.51|0
1752562800000|2025-07-15 07:00:00|4467.57|4467.57|4464.13|4464.13|4470.79|4470.79|4458.36|4458.36|0
1752566400000|2025-07-15 08:00:00|4464.21|4464.21|4457.14|4457.14|4467.69|4467.69|4457.14|4457.14|0
1752570000000|2025-07-15 09:00:00|4457.06|4457.06|4460.44|4460.44|4460.63|4460.63|4452.27|4452.27|0
1752573600000|2025-07-15 10:00:00|4460.41|4460.41|4458.11|4458.11|4462.95|4462.95|4456.25|4456.25|0
1752577200000|2025-07-15 11:00:00|4456.93|4456.93|4466.45|4466.45|4468.57|4468.57|4456.93|4456.93|0
1752580800000|2025-07-15 12:00:00|4466.65|4466.65|4466.43|4466.43|4472.33|4472.33|4465.5|4465.5|0
1752584400000|2025-07-15 13:00:00|4466.42|4466.42|4460.44|4460.44|4468.91|4468.91|4453.05|4453.05|0
1752588000000|2025-07-15 14:00:00|4461.03|4461.03|4438.73|4438.73|4462.82|4462.82|4437.59|4437.59|0
1752591600000|2025-07-15 15:00:00|4439.32|4439.32|4440.06|4440.06|4445|4445|4438.12|4438.12|0
1752649200000|2025-07-16 07:00:00|4441.89|4441.89|4433.81|4433.81|4444.89|4444.89|4427.81|4427.81|0
1752652800000|2025-07-16 08:00:00|4433.77|4433.77|4441.44|4441.44|4448.62|4448.62|4433.77|4433.77|0
1752656400000|2025-07-16 09:00:00|4441.27|4441.27|4440.49|4440.49|4445.03|4445.03|4439.18|4439.18|0
1752660000000|2025-07-16 10:00:00|4439.9|4439.9|4429.53|4429.53|4440.78|4440.78|4429.48|4429.48|0
1752663600000|2025-07-16 11:00:00|4429.48|4429.48|4435.23|4435.23|4435.39|4435.39|4426.63|4426.63|0
1752667200000|2025-07-16 12:00:00|4435.39|4435.39|4437.44|4437.44|4444.99|4444.99|4435.39|4435.39|0
1752670800000|2025-07-16 13:00:00|4437.41|4437.41|4449.23|4449.23|4450.27|4450.27|4431.36|4431.36|0
1752674400000|2025-07-16 14:00:00|4449.56|4449.56|4445|4445|4449.56|4449.56|4439.29|4439.29|0
1752678000000|2025-07-16 15:00:00|4445.17|4445.17|4438.71|4438.71|4446.57|4446.57|4433|4433|0
1752735600000|2025-07-17 07:00:00|4432.7|4432.7|4433.67|4433.67|4441.2|4441.2|4429.49|4429.49|0
1752739200000|2025-07-17 08:00:00|4434.26|4434.26|4432.28|4432.28|4442.18|4442.18|4431.08|4431.08|0
1752742800000|2025-07-17 09:00:00|4432.36|4432.36|4432.75|4432.75|4440.24|4440.24|4431.86|4431.86|0
1752746400000|2025-07-17 10:00:00|4432.59|4432.59|4437.61|4437.61|4443.01|4443.01|4432.53|4432.53|0
1752750000000|2025-07-17 11:00:00|4438.2|4438.2|4430.91|4430.91|4442.24|4442.24|4430.91|4430.91|0
1752753600000|2025-07-17 12:00:00|4430.75|4430.75|4428.98|4428.98|4433.83|4433.83|4424.65|4424.65|0
1752757200000|2025-07-17 13:00:00|4429.14|4429.14|4432.39|4432.39|4442.51|4442.51|4429.14|4429.14|0
1752760800000|2025-07-17 14:00:00|4432.54|4432.54|4432.47|4432.47|4439.82|4439.82|4429.45|4429.45|0
1752764400000|2025-07-17 15:00:00|4432.52|4432.52|4434|4434|4434.77|4434.77|4426.03|4426.03|0
1752822000000|2025-07-18 07:00:00|4473.94|4473.94|4472.48|4472.48|4474.59|4474.59|4460.33|4460.33|0
1752825600000|2025-07-18 08:00:00|4472.5|4472.5|4456.08|4456.08|4473.43|4473.43|4449.87|4449.87|0
1752829200000|2025-07-18 09:00:00|4455.43|4455.43|4446.67|4446.67|4461.58|4461.58|4446.56|4446.56|0
1752832800000|2025-07-18 10:00:00|4447.32|4447.32|4436.88|4436.88|4450.39|4450.39|4436.03|4436.03|0
1752836400000|2025-07-18 11:00:00|4437.52|4437.52|4442.39|4442.39|4444.7|4444.7|4434.2|4434.2|0
1752840000000|2025-07-18 12:00:00|4442.49|4442.49|4446.33|4446.33|4451.24|4451.24|4442.49|4442.49|0
1752843600000|2025-07-18 13:00:00|4446.28|4446.28|4435.26|4435.26|4450.4|4450.4|4435.18|4435.18|0
1752847200000|2025-07-18 14:00:00|4435.58|4435.58|4440.97|4440.97|4450.79|4450.79|4435.58|4435.58|0
1752850800000|2025-07-18 15:00:00|4440.95|4440.95|4454.51|4454.51|4455.58|4455.58|4440.95|4440.95|0
1753081200000|2025-07-21 07:00:00|4448.44|4448.44|4454.6|4454.6|4456.38|4456.38|4448.34|4448.34|0
1753084800000|2025-07-21 08:00:00|4455.08|4455.08|4461.22|4461.22|4461.43|4461.43|4453.43|4453.43|0
1753088400000|2025-07-21 09:00:00|4461.81|4461.81|4453.9|4453.9|4464.56|4464.56|4453.27|4453.27|0
1753092000000|2025-07-21 10:00:00|4453.88|4453.88|4457.37|4457.37|4461.99|4461.99|4452.97|4452.97|0
1753095600000|2025-07-21 11:00:00|4457.34|4457.34|4446.25|4446.25|4458.34|4458.34|4446.25|4446.25|0
1753099200000|2025-07-21 12:00:00|4446.23|4446.23|4449.99|4449.99|4450.84|4450.84|4439.04|4439.04|0
1753102800000|2025-07-21 13:00:00|4450.58|4450.58|4451.39|4451.39|4460.13|4460.13|4443.34|4443.34|0
1753106400000|2025-07-21 14:00:00|4451.55|4451.55|4458.85|4458.85|4458.87|4458.87|4447.88|4447.88|0
1753110000000|2025-07-21 15:00:00|4458.26|4458.26|4464.09|4464.09|4464.41|4464.41|4456.8|4456.8|0
1753167600000|2025-07-22 07:00:00|4459.73|4459.73|4467.57|4467.57|4467.88|4467.88|4457.19|4457.19|0
1753171200000|2025-07-22 08:00:00|4467.59|4467.59|4475.1|4475.1|4477.85|4477.85|4464.88|4464.88|0
1753174800000|2025-07-22 09:00:00|4474.19|4474.19|4471.32|4471.32|4474.81|4474.81|4468.92|4468.92|0
1753178400000|2025-07-22 10:00:00|4471.43|4471.43|4461.81|4461.81|4472.5|4472.5|4461.81|4461.81|0
1753182000000|2025-07-22 11:00:00|4462.14|4462.14|4463.73|4463.73|4467.57|4467.57|4458.39|4458.39|0
1753185600000|2025-07-22 12:00:00|4463.66|4463.66|4466.84|4466.84|4469.02|4469.02|4460.26|4460.26|0
1753189200000|2025-07-22 13:00:00|4466.91|4466.91|4495.55|4495.55|4506.84|4506.84|4465.12|4465.12|0
1753192800000|2025-07-22 14:00:00|4496.14|4496.14|4483.72|4483.72|4498.23|4498.23|4481|4481|0
1753196400000|2025-07-22 15:00:00|4483.56|4483.56|4484.6|4484.6|4489.11|4489.11|4480.26|4480.26|0
1753254000000|2025-07-23 07:00:00|4503.61|4503.61|4494.13|4494.13|4506.45|4506.45|4489.41|4489.41|0
1753257600000|2025-07-23 08:00:00|4494.18|4494.18|4498.47|4498.47|4500.27|4500.27|4489.79|4489.79|0
1753261200000|2025-07-23 09:00:00|4498.38|4498.38|4508.58|4508.58|4514.62|4514.62|4498.38|4498.38|0
1753264800000|2025-07-23 10:00:00|4508.6|4508.6|4506.79|4506.79|4514.96|4514.96|4505.48|4505.48|0
1753268400000|2025-07-23 11:00:00|4506.21|4506.21|4509.1|4509.1|4509.86|4509.86|4503.59|4503.59|0
1753272000000|2025-07-23 12:00:00|4509.07|4509.07|4496.63|4496.63|4510.1|4510.1|4496.55|4496.55|0
1753275600000|2025-07-23 13:00:00|4496.69|4496.69|4491.46|4491.46|4498|4498|4484.33|4484.33|0
1753279200000|2025-07-23 14:00:00|4492.05|4492.05|4488.52|4488.52|4493.21|4493.21|4482.51|4482.51|0
1753282800000|2025-07-23 15:00:00|4488.2|4488.2|4490.8|4490.8|4491.47|4491.47|4483.57|4483.57|0
1753340400000|2025-07-24 07:00:00|4564.06|4564.06|4571.65|4571.65|4579.53|4579.53|4559.47|4559.47|0
1753344000000|2025-07-24 08:00:00|4571.55|4571.55|4594.12|4594.12|4597.59|4597.59|4569.66|4569.66|0
1753347600000|2025-07-24 09:00:00|4594.71|4594.71|4600.86|4600.86|4613.06|4613.06|4587.82|4587.82|0
1753351200000|2025-07-24 10:00:00|4601.01|4601.01|4596.51|4596.51|4607.29|4607.29|4592.01|4592.01|0
1753354800000|2025-07-24 11:00:00|4595.92|4595.92|4618.31|4618.31|4621.34|4621.34|4595.34|4595.34|0
1753358400000|2025-07-24 12:00:00|4618.64|4618.64|4616.55|4616.55|4620.22|4620.22|4609.94|4609.94|0
1753362000000|2025-07-24 13:00:00|4616.39|4616.39|4605.94|4605.94|4616.39|4616.39|4602.12|4602.12|0
1753365600000|2025-07-24 14:00:00|4607.12|4607.12|4599.9|4599.9|4617.34|4617.34|4599.52|4599.52|0
1753369200000|2025-07-24 15:00:00|4599.84|4599.84|4610.64|4610.64|4613.88|4613.88|4599.44|4599.44|0
1753426800000|2025-07-25 07:00:00|4586.13|4586.13|4577.96|4577.96|4595.99|4595.99|4575.55|4575.55|0
1753430400000|2025-07-25 08:00:00|4578.29|4578.29|4571.05|4571.05|4580.05|4580.05|4566.55|4566.55|0
1753434000000|2025-07-25 09:00:00|4570.74|4570.74|4578.68|4578.68|4583.53|4583.53|4570.74|4570.74|0
1753437600000|2025-07-25 10:00:00|4578.63|4578.63|4569.52|4569.52|4578.66|4578.66|4567.27|4567.27|0
1753441200000|2025-07-25 11:00:00|4569.67|4569.67|4568.49|4568.49|4573.92|4573.92|4565.54|4565.54|0
1753444800000|2025-07-25 12:00:00|4568.44|4568.44|4585.8|4585.8|4587.33|4587.33|4568.44|4568.44|0
1753448400000|2025-07-25 13:00:00|4585.47|4585.47|4588.32|4588.32|4597.08|4597.08|4583.76|4583.76|0
1753452000000|2025-07-25 14:00:00|4588.35|4588.35|4593.61|4593.61|4596.3|4596.3|4581.94|4581.94|0
1753455600000|2025-07-25 15:00:00|4593.02|4593.02|4595.92|4595.92|4600.41|4600.41|4590.14|4590.14|0
1753686000000|2025-07-28 07:00:00|4606.79|4606.79|4598.25|4598.25|4607.79|4607.79|4595.92|4595.92|0
1753689600000|2025-07-28 08:00:00|4598.57|4598.57|4585.37|4585.37|4601.37|4601.37|4585.37|4585.37|0
1753693200000|2025-07-28 09:00:00|4585.29|4585.29|4586.06|4586.06|4588.74|4588.74|4582.33|4582.33|0
1753696800000|2025-07-28 10:00:00|4586.02|4586.02|4573.56|4573.56|4589.98|4589.98|4573.56|4573.56|0
1753700400000|2025-07-28 11:00:00|4573.39|4573.39|4579.25|4579.25|4580.65|4580.65|4569.21|4569.21|0
1753704000000|2025-07-28 12:00:00|4579.84|4579.84|4572.78|4572.78|4580.02|4580.02|4571.69|4571.69|0
1753707600000|2025-07-28 13:00:00|4572.46|4572.46|4558.31|4558.31|4575.2|4575.2|4555.85|4555.85|0
1753711200000|2025-07-28 14:00:00|4557.13|4557.13|4563.85|4563.85|4566.01|4566.01|4554.58|4554.58|0
1753714800000|2025-07-28 15:00:00|4563.27|4563.27|4561.45|4561.45|4565.53|4565.53|4559.98|4559.98|0
1753772400000|2025-07-29 07:00:00|4548.12|4548.12|4562.49|4562.49|4563.28|4563.28|4547.84|4547.84|0
1753776000000|2025-07-29 08:00:00|4561.9|4561.9|4565.28|4565.28|4567.62|4567.62|4558.46|4558.46|0
1753779600000|2025-07-29 09:00:00|4565.34|4565.34|4563.68|4563.68|4570.88|4570.88|4561.4|4561.4|0
1753783200000|2025-07-29 10:00:00|4563.65|4563.65|4570.15|4570.15|4574.74|4574.74|4563.16|4563.16|0
1753786800000|2025-07-29 11:00:00|4570.17|4570.17|4575.08|4575.08|4578.88|4578.88|4562.83|4562.83|0
1753790400000|2025-07-29 12:00:00|4575.1|4575.1|4580.95|4580.95|4584.86|4584.86|4571.61|4571.61|0
1753794000000|2025-07-29 13:00:00|4581.01|4581.01|4569.04|4569.04|4582.25|4582.25|4568.52|4568.52|0
1753797600000|2025-07-29 14:00:00|4569.09|4569.09|4563.93|4563.93|4570.79|4570.79|4559.29|4559.29|0
1753801200000|2025-07-29 15:00:00|4564.52|4564.52|4568.09|4568.09|4569.24|4569.24|4560.76|4560.76|0
1753858800000|2025-07-30 07:00:00|4564.32|4564.32|4582.53|4582.53|4589.67|4589.67|4561.85|4561.85|0
1753862400000|2025-07-30 08:00:00|4582.85|4582.85|4568.39|4568.39|4585.3|4585.3|4567.07|4567.07|0
1753866000000|2025-07-30 09:00:00|4568.71|4568.71|4568.09|4568.09|4576.92|4576.92|4566.13|4566.13|0
1753869600000|2025-07-30 10:00:00|4568.05|4568.05|4579.38|4579.38|4580.29|4580.29|4565.65|4565.65|0
1753873200000|2025-07-30 11:00:00|4579.22|4579.22|4572.94|4572.94|4581.42|4581.42|4571.87|4571.87|0
1753876800000|2025-07-30 12:00:00|4572.7|4572.7|4571.78|4571.78|4574.52|4574.52|4563.84|4563.84|0
1753880400000|2025-07-30 13:00:00|4571.67|4571.67|4591.53|4591.53|4591.53|4591.53|4569.67|4569.67|0
1753884000000|2025-07-30 14:00:00|4591.85|4591.85|4578.18|4578.18|4592.77|4592.77|4578.18|4578.18|0
1753887600000|2025-07-30 15:00:00|4578.77|4578.77|4584.21|4584.21|4586.82|4586.82|4576|4576|0
1753945200000|2025-07-31 07:00:00|4552.96|4552.96|4587.63|4587.63|4597.25|4597.25|4552.96|4552.96|0
1753948800000|2025-07-31 08:00:00|4587.04|4587.04|4594.12|4594.12|4601.65|4601.65|4577.82|4577.82|0
1753952400000|2025-07-31 09:00:00|4594.17|4594.17|4593.29|4593.29|4615.47|4615.47|4590.8|4590.8|0
1753956000000|2025-07-31 10:00:00|4593.88|4593.88|4620.59|4620.59|4621.26|4621.26|4593.05|4593.05|0
1753959600000|2025-07-31 11:00:00|4621.18|4621.18|4603.44|4603.44|4629.42|4629.42|4597.9|4597.9|0
1753963200000|2025-07-31 12:00:00|4602.85|4602.85|4589.88|4589.88|4619.08|4619.08|4585.63|4585.63|0
1753966800000|2025-07-31 13:00:00|4589.55|4589.55|4580.38|4580.38|4600.28|4600.28|4574.8|4574.8|0
1753970400000|2025-07-31 14:00:00|4579.58|4579.58|4555.67|4555.67|4579.61|4579.61|4540.82|4540.82|0
1753974000000|2025-07-31 15:00:00|4555.9|4555.9|4572.8|4572.8|4575.5|4575.5|4555.2|4555.2|0
1754031600000|2025-08-01 07:00:00|4577.67|4577.67|4577.06|4577.06|4583.96|4583.96|4562.52|4562.52|0
1754035200000|2025-08-01 08:00:00|4577.22|4577.22|4600|4600|4608.43|4608.43|4572.99|4572.99|0
1754038800000|2025-08-01 09:00:00|4599.96|4599.96|4616.79|4616.79|4617.97|4617.97|4596.61|4596.61|0
1754042400000|2025-08-01 10:00:00|4617.99|4617.99|4611.43|4611.43|4627.88|4627.88|4610.43|4610.43|0
1754046000000|2025-08-01 11:00:00|4612.01|4612.01|4617.43|4617.43|4625.29|4625.29|4612.01|4612.01|0
1754049600000|2025-08-01 12:00:00|4617.59|4617.59|4629.74|4629.74|4629.79|4629.79|4608.13|4608.13|0
1754053200000|2025-08-01 13:00:00|4629.59|4629.59|4621.82|4621.82|4630.18|4630.18|4614.99|4614.99|0
1754056800000|2025-08-01 14:00:00|4623.06|4623.06|4609.81|4609.81|4631.4|4631.4|4604.7|4604.7|0
1754060400000|2025-08-01 15:00:00|4610.4|4610.4|4616.1|4616.1|4617.91|4617.91|4610.33|4610.33|0
1754290800000|2025-08-04 07:00:00|4591.84|4591.84|4586.23|4586.23|4595.46|4595.46|4577.63|4577.63|0
1754294400000|2025-08-04 08:00:00|4586.11|4586.11|4602.31|4602.31|4602.31|4602.31|4582.58|4582.58|0
1754298000000|2025-08-04 09:00:00|4602.41|4602.41|4599.53|4599.53|4610.06|4610.06|4599.33|4599.33|0
1754301600000|2025-08-04 10:00:00|4599.2|4599.2|4600.41|4600.41|4605.5|4605.5|4598.06|4598.06|0
1754305200000|2025-08-04 11:00:00|4600.73|4600.73|4607.76|4607.76|4608|4608|4596.57|4596.57|0
1754308800000|2025-08-04 12:00:00|4608|4608|4606.52|4606.52|4610.36|4610.36|4602.81|4602.81|0
1754312400000|2025-08-04 13:00:00|4606.47|4606.47|4600.42|4600.42|4607.91|4607.91|4587.78|4587.78|0
1754316000000|2025-08-04 14:00:00|4600.75|4600.75|4601.3|4601.3|4609.17|4609.17|4598.65|4598.65|0
1754319600000|2025-08-04 15:00:00|4600.12|4600.12|4599.33|4599.33|4604.88|4604.88|4595.77|4595.77|0
1754377200000|2025-08-05 07:00:00|4591.55|4591.55|4583.56|4583.56|4592.9|4592.9|4580.32|4580.32|0
1754380800000|2025-08-05 08:00:00|4584.19|4584.19|4584.01|4584.01|4588.58|4588.58|4580.53|4580.53|0
1754384400000|2025-08-05 09:00:00|4583.5|4583.5|4575.3|4575.3|4583.5|4583.5|4573.24|4573.24|0
1754388000000|2025-08-05 10:00:00|4575.46|4575.46|4577.58|4577.58|4581.05|4581.05|4574.17|4574.17|0
1754391600000|2025-08-05 11:00:00|4577.73|4577.73|4578.61|4578.61|4581.81|4581.81|4577.69|4577.69|0
1754395200000|2025-08-05 12:00:00|4578.76|4578.76|4580.38|4580.38|4581|4581|4573.82|4573.82|0
1754398800000|2025-08-05 13:00:00|4580.96|4580.96|4580.86|4580.86|4590.39|4590.39|4579.22|4579.22|0
1754402400000|2025-08-05 14:00:00|4579.96|4579.96|4594.63|4594.63|4600.48|4600.48|4578.01|4578.01|0
1754406000000|2025-08-05 15:00:00|4594.31|4594.31|4589.57|4589.57|4594.79|4594.79|4583.54|4583.54|0
1754463600000|2025-08-06 07:00:00|4573.12|4573.12|4573.63|4573.63|4578.33|4578.33|4561.76|4561.76|0
1754467200000|2025-08-06 08:00:00|4573.56|4573.56|4569.68|4569.68|4575.07|4575.07|4566.07|4566.07|0
1754470800000|2025-08-06 09:00:00|4569.54|4569.54|4574.94|4574.94|4578|4578|4569.21|4569.21|0
1754474400000|2025-08-06 10:00:00|4574.78|4574.78|4580.91|4580.91|4580.91|4580.91|4572.07|4572.07|0
1754478000000|2025-08-06 11:00:00|4579.73|4579.73|4587.9|4587.9|4588.17|4588.17|4577.94|4577.94|0
1754481600000|2025-08-06 12:00:00|4588.06|4588.06|4590.75|4590.75|4593.29|4593.29|4587.01|4587.01|0
1754485200000|2025-08-06 13:00:00|4590.59|4590.59|4577.84|4577.84|4590.62|4590.62|4575.81|4575.81|0
1754488800000|2025-08-06 14:00:00|4578.43|4578.43|4586.86|4586.86|4589|4589|4577.92|4577.92|0
1754492400000|2025-08-06 15:00:00|4586.7|4586.7|4589.35|4589.35|4589.35|4589.35|4582.42|4582.42|0
1754550000000|2025-08-07 07:00:00|4589.21|4589.21|4587.29|4587.29|4589.21|4589.21|4578.05|4578.05|0
1754553600000|2025-08-07 08:00:00|4587.36|4587.36|4593.26|4593.26|4598.56|4598.56|4581.57|4581.57|0
1754557200000|2025-08-07 09:00:00|4593.29|4593.29|4596.15|4596.15|4599.24|4599.24|4590.11|4590.11|0
1754560800000|2025-08-07 10:00:00|4596.19|4596.19|4595.16|4595.16|4599.07|4599.07|4588.77|4588.77|0
1754564400000|2025-08-07 11:00:00|4594.98|4594.98|4582.69|4582.69|4597.63|4597.63|4570.1|4570.1|0
1754568000000|2025-08-07 12:00:00|4583.3|4583.3|4586.29|4586.29|4587.98|4587.98|4574.69|4574.69|0
1754571600000|2025-08-07 13:00:00|4586.13|4586.13|4588.2|4588.2|4600.64|4600.64|4585.03|4585.03|0
1754575200000|2025-08-07 14:00:00|4588.53|4588.53|4582.39|4582.39|4590.88|4590.88|4575.88|4575.88|0
1754578800000|2025-08-07 15:00:00|4581.22|4581.22|4569.09|4569.09|4583.11|4583.11|4568.05|4568.05|0
1754636400000|2025-08-08 07:00:00|4586.23|4586.23|4570.25|4570.25|4586.54|4586.54|4569.61|4569.61|0
1754640000000|2025-08-08 08:00:00|4570.41|4570.41|4556.65|4556.65|4574.11|4574.11|4555.3|4555.3|0
1754643600000|2025-08-08 09:00:00|4556.34|4556.34|4548.23|4548.23|4556.34|4556.34|4547.69|4547.69|0
1754647200000|2025-08-08 10:00:00|4549.4|4549.4|4553.43|4553.43|4561.51|4561.51|4549.4|4549.4|0
1754650800000|2025-08-08 11:00:00|4552.84|4552.84|4553.67|4553.67|4555.77|4555.77|4551.07|4551.07|0
1754654400000|2025-08-08 12:00:00|4553.08|4553.08|4559.76|4559.76|4560.5|4560.5|4550.8|4550.8|0
1754658000000|2025-08-08 13:00:00|4559.84|4559.84|4565.32|4565.32|4574.73|4574.73|4558.78|4558.78|0
1754661600000|2025-08-08 14:00:00|4565.75|4565.75|4555.97|4555.97|4565.77|4565.77|4554|4554|0
1754665200000|2025-08-08 15:00:00|4555.06|4555.06|4548.06|4548.06|4555.06|4555.06|4546.28|4546.28|0
1754895600000|2025-08-11 07:00:00|4565.93|4565.93|4567.84|4567.84|4575.02|4575.02|4559.53|4559.53|0
1754899200000|2025-08-11 08:00:00|4567.74|4567.74|4577.71|4577.71|4577.77|4577.77|4566|4566|0
1754902800000|2025-08-11 09:00:00|4578.03|4578.03|4566.11|4566.11|4579.45|4579.45|4563.13|4563.13|0
1754906400000|2025-08-11 10:00:00|4566.7|4566.7|4565.08|4565.08|4569.27|4569.27|4563.46|4563.46|0
1754910000000|2025-08-11 11:00:00|4565.4|4565.4|4565.27|4565.27|4567.47|4567.47|4563.36|4563.36|0
1754913600000|2025-08-11 12:00:00|4565.31|4565.31|4568.19|4568.19|4569.08|4569.08|4559.53|4559.53|0
1754917200000|2025-08-11 13:00:00|4567.86|4567.86|4563.71|4563.71|4577.3|4577.3|4559.53|4559.53|0
1754920800000|2025-08-11 14:00:00|4563.87|4563.87|4565.84|4565.84|4569.9|4569.9|4563.47|4563.47|0
1754924400000|2025-08-11 15:00:00|4566.16|4566.16|4566.48|4566.48|4571.13|4571.13|4564.48|4564.48|0
1754982000000|2025-08-12 07:00:00|4572.99|4572.99|4573.86|4573.86|4576.89|4576.89|4568.05|4568.05|0
1754985600000|2025-08-12 08:00:00|4573.95|4573.95|4573.11|4573.11|4574.07|4574.07|4567.37|4567.37|0
1754989200000|2025-08-12 09:00:00|4573.06|4573.06|4580.91|4580.91|4581.44|4581.44|4571.25|4571.25|0
1754992800000|2025-08-12 10:00:00|4579.73|4579.73|4573.81|4573.81|4581.51|4581.51|4573.76|4573.76|0
1754996400000|2025-08-12 11:00:00|4573.49|4573.49|4569.3|4569.3|4573.83|4573.83|4567.78|4567.78|0
1755000000000|2025-08-12 12:00:00|4568.71|4568.71|4574.34|4574.34|4574.96|4574.96|4561.84|4561.84|0
1755003600000|2025-08-12 13:00:00|4574.5|4574.5|4559.71|4559.71|4574.5|4574.5|4551.39|4551.39|0
1755007200000|2025-08-12 14:00:00|4559.12|4559.12|4556.45|4556.45|4562.38|4562.38|4543.01|4543.01|0
1755010800000|2025-08-12 15:00:00|4556.5|4556.5|4555.67|4555.67|4561.26|4561.26|4552.59|4552.59|0
1755068400000|2025-08-13 07:00:00|4579.97|4579.97|4587.09|4587.09|4591.1|4591.1|4579.22|4579.22|0
1755072000000|2025-08-13 08:00:00|4587.04|4587.04|4594.05|4594.05|4595.63|4595.63|4585.08|4585.08|0
1755075600000|2025-08-13 09:00:00|4593.91|4593.91|4593.5|4593.5|4594.71|4594.71|4588.26|4588.26|0
1755079200000|2025-08-13 10:00:00|4593.66|4593.66|4592.15|4592.15|4596.43|4596.43|4589.27|4589.27|0
1755082800000|2025-08-13 11:00:00|4591.76|4591.76|4595.74|4595.74|4597.16|4597.16|4585.36|4585.36|0
1755086400000|2025-08-13 12:00:00|4595.16|4595.16|4587.86|4587.86|4595.16|4595.16|4585.88|4585.88|0
1755090000000|2025-08-13 13:00:00|4587.95|4587.95|4591.14|4591.14|4591.5|4591.5|4575.04|4575.04|0
1755093600000|2025-08-13 14:00:00|4590.82|4590.82|4608.76|4608.76|4610.24|4610.24|4588.71|4588.71|0
1755097200000|2025-08-13 15:00:00|4608.73|4608.73|4618.79|4618.79|4622.75|4622.75|4608.56|4608.56|0
1755154800000|2025-08-14 07:00:00|4579.96|4579.96|4582.29|4582.29|4586.56|4586.56|4578.36|4578.36|0
1755158400000|2025-08-14 08:00:00|4582.45|4582.45|4578.59|4578.59|4585.23|4585.23|4575.56|4575.56|0
1755162000000|2025-08-14 09:00:00|4578|4578|4574.04|4574.04|4581.77|4581.77|4573.5|4573.5|0
1755165600000|2025-08-14 10:00:00|4574.19|4574.19|4572.44|4572.44|4578.77|4578.77|4570.79|4570.79|0
1755169200000|2025-08-14 11:00:00|4572.48|4572.48|4574.57|4574.57|4575.24|4575.24|4570.28|4570.28|0
1755172800000|2025-08-14 12:00:00|4575.16|4575.16|4566.07|4566.07|4579.12|4579.12|4565.97|4565.97|0
1755176400000|2025-08-14 13:00:00|4565.48|4565.48|4565.7|4565.7|4573.74|4573.74|4565.48|4565.48|0
1755180000000|2025-08-14 14:00:00|4566.28|4566.28|4565.37|4565.37|4569.02|4569.02|4562.81|4562.81|0
1755183600000|2025-08-14 15:00:00|4564.78|4564.78|4573.87|4573.87|4574.83|4574.83|4563.97|4563.97|0
1755241200000|2025-08-15 07:00:00|4584.66|4584.66|4573.55|4573.55|4585.06|4585.06|4568|4568|0
1755244800000|2025-08-15 08:00:00|4573.45|4573.45|4565.38|4565.38|4575.3|4575.3|4563.02|4563.02|0
1755248400000|2025-08-15 09:00:00|4565.41|4565.41|4580.74|4580.74|4581.76|4581.76|4563.93|4563.93|0
1755252000000|2025-08-15 10:00:00|4580.59|4580.59|4588.47|4588.47|4588.47|4588.47|4578.18|4578.18|0
1755255600000|2025-08-15 11:00:00|4587.89|4587.89|4577.27|4577.27|4588.27|4588.27|4576.9|4576.9|0
1755259200000|2025-08-15 12:00:00|4577.18|4577.18|4568.69|4568.69|4577.22|4577.22|4565.87|4565.87|0
1755262800000|2025-08-15 13:00:00|4569.28|4569.28|4565.82|4565.82|4577.07|4577.07|4560.45|4560.45|0
1755266400000|2025-08-15 14:00:00|4565.23|4565.23|4567.05|4567.05|4570.19|4570.19|4560.72|4560.72|0
1755270000000|2025-08-15 15:00:00|4566.96|4566.96|4560.39|4560.39|4566.96|4566.96|4558.66|4558.66|0
1755500400000|2025-08-18 07:00:00|4568.08|4568.08|4561.21|4561.21|4568.24|4568.24|4558.28|4558.28|0
1755504000000|2025-08-18 08:00:00|4560.62|4560.62|4560.12|4560.12|4565.98|4565.98|4558.98|4558.98|0
1755507600000|2025-08-18 09:00:00|4560.09|4560.09|4550.27|4550.27|4561.2|4561.2|4547.31|4547.31|0
1755511200000|2025-08-18 10:00:00|4550.35|4550.35|4549.9|4549.9|4553.62|4553.62|4548.59|4548.59|0
1755514800000|2025-08-18 11:00:00|4550.22|4550.22|4555.64|4555.64|4555.82|4555.82|4550.18|4550.18|0
1755518400000|2025-08-18 12:00:00|4555.06|4555.06|4554.05|4554.05|4556.28|4556.28|4551.04|4551.04|0
1755522000000|2025-08-18 13:00:00|4554.1|4554.1|4565.34|4565.34|4565.39|4565.39|4552.23|4552.23|0
1755525600000|2025-08-18 14:00:00|4564.75|4564.75|4560.03|4560.03|4569.48|4569.48|4555.24|4555.24|0
1755529200000|2025-08-18 15:00:00|4559.72|4559.72|4565.94|4565.94|4568.65|4568.65|4559.06|4559.06|0
1755586800000|2025-08-19 07:00:00|4580.27|4580.27|4574.71|4574.71|4583.06|4583.06|4574.39|4574.39|0
1755590400000|2025-08-19 08:00:00|4575.03|4575.03|4591.13|4591.13|4592.1|4592.1|4575.03|4575.03|0
1755594000000|2025-08-19 09:00:00|4591.08|4591.08|4599.67|4599.67|4599.67|4599.67|4589.56|4589.56|0
1755597600000|2025-08-19 10:00:00|4600|4600|4599.3|4599.3|4605.23|4605.23|4599.15|4599.15|0
1755601200000|2025-08-19 11:00:00|4599.89|4599.89|4614.83|4614.83|4616.31|4616.31|4599.43|4599.43|0
1755604800000|2025-08-19 12:00:00|4614.78|4614.78|4604.84|4604.84|4615.51|4615.51|4603.23|4603.23|0
1755608400000|2025-08-19 13:00:00|4604.8|4604.8|4617.18|4617.18|4623.19|4623.19|4599.15|4599.15|0
1755612000000|2025-08-19 14:00:00|4617.77|4617.77|4621.52|4621.52|4624.88|4624.88|4606.84|4606.84|0
1755615600000|2025-08-19 15:00:00|4621.37|4621.37|4613.13|4613.13|4623.45|4623.45|4612.38|4612.38|0
1755673200000|2025-08-20 07:00:00|4642.59|4642.59|4644.21|4644.21|4652.85|4652.85|4640.77|4640.77|0
1755676800000|2025-08-20 08:00:00|4644.46|4644.46|4645.07|4645.07|4646.48|4646.48|4638.95|4638.95|0
1755680400000|2025-08-20 09:00:00|4645.22|4645.22|4651.28|4651.28|4652.63|4652.63|4644.71|4644.71|0
1755684000000|2025-08-20 10:00:00|4651.87|4651.87|4663.39|4663.39|4663.44|4663.44|4650.27|4650.27|0
1755687600000|2025-08-20 11:00:00|4663.72|4663.72|4676.77|4676.77|4676.77|4676.77|4661.45|4661.45|0
1755691200000|2025-08-20 12:00:00|4676.73|4676.73|4678.78|4678.78|4683.29|4683.29|4676.6|4676.6|0
1755694800000|2025-08-20 13:00:00|4678.52|4678.52|4717.3|4717.3|4721.76|4721.76|4677.93|4677.93|0
1755698400000|2025-08-20 14:00:00|4718.48|4718.48|4732.94|4732.94|4733.21|4733.21|4717.91|4717.91|0
1755702000000|2025-08-20 15:00:00|4733.53|4733.53|4727.42|4727.42|4734.3|4734.3|4725.85|4725.85|0
1755759600000|2025-08-21 07:00:00|4727.53|4727.53|4729.04|4729.04|4730.66|4730.66|4720.33|4720.33|0
1755763200000|2025-08-21 08:00:00|4729.06|4729.06|4717.05|4717.05|4729.06|4729.06|4716.63|4716.63|0
1755766800000|2025-08-21 09:00:00|4717.04|4717.04|4711.27|4711.27|4721.08|4721.08|4709.73|4709.73|0
1755770400000|2025-08-21 10:00:00|4711.23|4711.23|4714.31|4714.31|4717.25|4717.25|4710.64|4710.64|0
1755774000000|2025-08-21 11:00:00|4714.29|4714.29|4717.32|4717.32|4725.63|4725.63|4713.51|4713.51|0
1755777600000|2025-08-21 12:00:00|4717.48|4717.48|4724.64|4724.64|4724.64|4724.64|4717.48|4717.48|0
1755781200000|2025-08-21 13:00:00|4724.83|4724.83|4743.9|4743.9|4744.49|4744.49|4723.94|4723.94|0
1755784800000|2025-08-21 14:00:00|4743.74|4743.74|4731.69|4731.69|4744.69|4744.69|4729.41|4729.41|0
1755788400000|2025-08-21 15:00:00|4732.02|4732.02|4742.64|4742.64|4744.62|4744.62|4730.29|4730.29|0
1755846000000|2025-08-22 07:00:00|4733.38|4733.38|4729.15|4729.15|4733.91|4733.91|4724.42|4724.42|0
1755849600000|2025-08-22 08:00:00|4729.2|4729.2|4728.53|4728.53|4732.97|4732.97|4728.13|4728.13|0
1755853200000|2025-08-22 09:00:00|4728.38|4728.38|4730.01|4730.01|4734.82|4734.82|4728.38|4728.38|0
1755856800000|2025-08-22 10:00:00|4730.6|4730.6|4738.56|4738.56|4738.56|4738.56|4728.57|4728.57|0
1755860400000|2025-08-22 11:00:00|4738.72|4738.72|4736.47|4736.47|4740.65|4740.65|4732|4732|0
1755864000000|2025-08-22 12:00:00|4737.38|4737.38|4734.86|4734.86|4741.4|4741.4|4734.54|4734.54|0
1755867600000|2025-08-22 13:00:00|4735.61|4735.61|4750.43|4750.43|4751.61|4751.61|4735.61|4735.61|0
1755871200000|2025-08-22 14:00:00|4751.02|4751.02|4722.69|4722.69|4752.18|4752.18|4716.39|4716.39|0
1755874800000|2025-08-22 15:00:00|4722.84|4722.84|4715.28|4715.28|4722.87|4722.87|4714.19|4714.19|0
1756191600000|2025-08-26 07:00:00|4672.42|4672.42|4673.68|4673.68|4678.56|4678.56|4665.03|4665.03|0
1756195200000|2025-08-26 08:00:00|4673.84|4673.84|4672.49|4672.49|4678.26|4678.26|4667.43|4667.43|0
1756198800000|2025-08-26 09:00:00|4672.65|4672.65|4668.49|4668.49|4675.71|4675.71|4668.26|4668.26|0
1756202400000|2025-08-26 10:00:00|4669.66|4669.66|4680.31|4680.31|4680.31|4680.31|4669.66|4669.66|0
1756206000000|2025-08-26 11:00:00|4679.72|4679.72|4681.93|4681.93|4683.07|4683.07|4674.43|4674.43|0
1756209600000|2025-08-26 12:00:00|4681.98|4681.98|4683.57|4683.57|4688.07|4688.07|4680.19|4680.19|0
1756213200000|2025-08-26 13:00:00|4683.61|4683.61|4668.51|4668.51|4686.2|4686.2|4664.76|4664.76|0
1756216800000|2025-08-26 14:00:00|4669.1|4669.1|4665|4665|4669.64|4669.64|4655.69|4655.69|0
1756220400000|2025-08-26 15:00:00|4664.84|4664.84|4657.74|4657.74|4668.72|4668.72|4657.74|4657.74|0
1756278000000|2025-08-27 07:00:00|4673.16|4673.16|4669.17|4669.17|4674.12|4674.12|4663.69|4663.69|0
1756281600000|2025-08-27 08:00:00|4669.15|4669.15|4676.91|4676.91|4681.83|4681.83|4668.56|4668.56|0
1756285200000|2025-08-27 09:00:00|4676.99|4676.99|4670.25|4670.25|4683.31|4683.31|4669.07|4669.07|0
1756288800000|2025-08-27 10:00:00|4670.27|4670.27|4675.52|4675.52|4675.68|4675.68|4669.41|4669.41|0
1756292400000|2025-08-27 11:00:00|4674.18|4674.18|4666.29|4666.29|4674.28|4674.28|4663.53|4663.53|0
1756296000000|2025-08-27 12:00:00|4666.19|4666.19|4655.82|4655.82|4666.24|4666.24|4655.52|4655.52|0
1756299600000|2025-08-27 13:00:00|4655.8|4655.8|4676.62|4676.62|4676.62|4676.62|4652.45|4652.45|0
1756303200000|2025-08-27 14:00:00|4676.04|4676.04|4664.31|4664.31|4676.9|4676.9|4658.84|4658.84|0
1756306800000|2025-08-27 15:00:00|4664.47|4664.47|4675.06|4675.06|4678.9|4678.9|4664.47|4664.47|0
1756364400000|2025-08-28 07:00:00|4678.87|4678.87|4657.55|4657.55|4678.87|4678.87|4655.32|4655.32|0
1756368000000|2025-08-28 08:00:00|4658.14|4658.14|4651.43|4651.43|4659.65|4659.65|4645.77|4645.77|0
1756371600000|2025-08-28 09:00:00|4651.44|4651.44|4655.43|4655.43|4660.29|4660.29|4647.85|4647.85|0
1756375200000|2025-08-28 10:00:00|4655.47|4655.47|4650.67|4650.67|4656.96|4656.96|4649.68|4649.68|0
1756378800000|2025-08-28 11:00:00|4651.26|4651.26|4650.63|4650.63|4657.51|4657.51|4646.53|4646.53|0
1756382400000|2025-08-28 12:00:00|4650.96|4650.96|4647.93|4647.93|4657.17|4657.17|4645.06|4645.06|0
1756386000000|2025-08-28 13:00:00|4647.6|4647.6|4651.49|4651.49|4654.21|4654.21|4634.52|4634.52|0
1756389600000|2025-08-28 14:00:00|4651.44|4651.44|4645.72|4645.72|4652.6|4652.6|4640.82|4640.82|0
1756393200000|2025-08-28 15:00:00|4645.76|4645.76|4655.09|4655.09|4656.06|4656.06|4642.31|4642.31|0
1756450800000|2025-08-29 07:00:00|4658.49|4658.49|4662.43|4662.43|4663.46|4663.46|4650.57|4650.57|0
1756454400000|2025-08-29 08:00:00|4662.75|4662.75|4659.02|4659.02|4666.82|4666.82|4657.47|4657.47|0
1756458000000|2025-08-29 09:00:00|4658.98|4658.98|4676.39|4676.39|4677.28|4677.28|4657.75|4657.75|0
1756461600000|2025-08-29 10:00:00|4676.72|4676.72|4671.36|4671.36|4678.61|4678.61|4668.58|4668.58|0
1756465200000|2025-08-29 11:00:00|4671.99|4671.99|4680.23|4680.23|4681.51|4681.51|4670.47|4670.47|0
1756468800000|2025-08-29 12:00:00|4683.77|4683.77|4693.03|4693.03|4693.88|4693.88|4683.77|4683.77|0
1756472400000|2025-08-29 13:00:00|4693.04|4693.04|4690.3|4690.3|4696.16|4696.16|4682.32|4682.32|0
1756476000000|2025-08-29 14:00:00|4690.89|4690.89|4685.85|4685.85|4696.22|4696.22|4680.91|4680.91|0
1756479600000|2025-08-29 15:00:00|4685.94|4685.94|4680.37|4680.37|4688.45|4688.45|4679.74|4679.74|0
1756710000000|2025-09-01 07:00:00|4705.01|4705.01|4702.92|4702.92|4707.05|4707.05|4697.15|4697.15|0
1756713600000|2025-09-01 08:00:00|4702.95|4702.95|4708.4|4708.4|4711.51|4711.51|4698.41|4698.41|0
1756717200000|2025-09-01 09:00:00|4708.56|4708.56|4706.78|4706.78|4708.71|4708.71|4701.34|4701.34|0
1756720800000|2025-09-01 10:00:00|4706.93|4706.93|4697.25|4697.25|4708.79|4708.79|4697.25|4697.25|0
1756724400000|2025-09-01 11:00:00|4697.09|4697.09|4695.56|4695.56|4698.93|4698.93|4686.43|4686.43|0
1756728000000|2025-09-01 12:00:00|4695.88|4695.88|4695.47|4695.47|4696.42|4696.42|4686.15|4686.15|0
1756731600000|2025-09-01 13:00:00|4695.66|4695.66|4692.79|4692.79|4698.24|4698.24|4688.41|4688.41|0
1756735200000|2025-09-01 14:00:00|4692.21|4692.21|4687.91|4687.91|4702.41|4702.41|4685.21|4685.21|0
1756738800000|2025-09-01 15:00:00|4686.73|4686.73|4687.72|4687.72|4689.75|4689.75|4683.17|4683.17|0
1756796400000|2025-09-02 07:00:00|4678.97|4678.97|4688.04|4688.04|4689.99|4689.99|4675.23|4675.23|0
1756800000000|2025-09-02 08:00:00|4688.37|4688.37|4700.05|4700.05|4713.85|4713.85|4686.1|4686.1|0
1756803600000|2025-09-02 09:00:00|4699.96|4699.96|4698.24|4698.24|4703.31|4703.31|4692.48|4692.48|0
1756807200000|2025-09-02 10:00:00|4700.01|4700.01|4697.65|4697.65|4705.1|4705.1|4691.69|4691.69|0
1756810800000|2025-09-02 11:00:00|4698.24|4698.24|4710.16|4710.16|4713.29|4713.29|4698.24|4698.24|0
1756814400000|2025-09-02 12:00:00|4710.21|4710.21|4706.7|4706.7|4716.7|4716.7|4703.69|4703.69|0
1756818000000|2025-09-02 13:00:00|4706.54|4706.54|4724.85|4724.85|4729.06|4729.06|4704.41|4704.41|0
1756821600000|2025-09-02 14:00:00|4724.26|4724.26|4722.63|4722.63|4733.49|4733.49|4717.77|4717.77|0
1756825200000|2025-09-02 15:00:00|4722.58|4722.58|4711.71|4711.71|4722.58|4722.58|4709.25|4709.25|0
1756882800000|2025-09-03 07:00:00|4717|4717|4710.95|4710.95|4725.62|4725.62|4705.02|4705.02|0
1756886400000|2025-09-03 08:00:00|4711.28|4711.28|4710.95|4710.95|4713.08|4713.08|4703.11|4703.11|0
1756890000000|2025-09-03 09:00:00|4710.8|4710.8|4721.5|4721.5|4721.5|4721.5|4705.1|4705.1|0
1756893600000|2025-09-03 10:00:00|4721.47|4721.47|4718.73|4718.73|4723.69|4723.69|4718.57|4718.57|0
1756897200000|2025-09-03 11:00:00|4718.89|4718.89|4726.67|4726.67|4726.88|4726.88|4715.92|4715.92|0
1756900800000|2025-09-03 12:00:00|4726.35|4726.35|4713.46|4713.46|4727.03|4727.03|4713.14|4713.14|0
1756904400000|2025-09-03 13:00:00|4713.52|4713.52|4717.8|4717.8|4738.17|4738.17|4705.03|4705.03|0
1756908000000|2025-09-03 14:00:00|4717.05|4717.05|4742.25|4742.25|4742.98|4742.98|4716.46|4716.46|0
1756911600000|2025-09-03 15:00:00|4742.3|4742.3|4756.12|4756.12|4757.61|4757.61|4741.65|4741.65|0
1756969200000|2025-09-04 07:00:00|4771.98|4771.98|4787.55|4787.55|4788.09|4788.09|4767.91|4767.91|0
1756972800000|2025-09-04 08:00:00|4788.13|4788.13|4779.63|4779.63|4793.35|4793.35|4773.83|4773.83|0
1756976400000|2025-09-04 09:00:00|4779.66|4779.66|4803.05|4803.05|4803.05|4803.05|4776.58|4776.58|0
1756980000000|2025-09-04 10:00:00|4803.21|4803.21|4798.97|4798.97|4809.31|4809.31|4795.48|4795.48|0
1756983600000|2025-09-04 11:00:00|4798.38|4798.38|4793.74|4793.74|4801.36|4801.36|4788.42|4788.42|0
1756987200000|2025-09-04 12:00:00|4793.79|4793.79|4797.64|4797.64|4799.94|4799.94|4791.62|4791.62|0
1756990800000|2025-09-04 13:00:00|4797|4797|4812.85|4812.85|4816.66|4816.66|4796.59|4796.59|0
1756994400000|2025-09-04 14:00:00|4814.14|4814.14|4804.51|4804.51|4816.47|4816.47|4800.87|4800.87|0
1756998000000|2025-09-04 15:00:00|4804.18|4804.18|4806.22|4806.22|4809.58|4809.58|4800.21|4800.21|0
1757055600000|2025-09-05 07:00:00|4787.49|4787.49|4797.75|4797.75|4802.02|4802.02|4787.29|4787.29|0
1757059200000|2025-09-05 08:00:00|4797.91|4797.91|4788.28|4788.28|4797.99|4797.99|4784.54|4784.54|0
1757062800000|2025-09-05 09:00:00|4789.46|4789.46|4786.24|4786.24|4789.46|4789.46|4781.69|4781.69|0
1757066400000|2025-09-05 10:00:00|4786.4|4786.4|4790.81|4790.81|4793.51|4793.51|4781.1|4781.1|0
1757070000000|2025-09-05 11:00:00|4791.12|4791.12|4794.78|4794.78|4795.55|4795.55|4788.37|4788.37|0
1757073600000|2025-09-05 12:00:00|4794.19|4794.19|4803.92|4803.92|4807.57|4807.57|4791.11|4791.11|0
1757077200000|2025-09-05 13:00:00|4804.08|4804.08|4798.99|4798.99|4809.83|4809.83|4797.94|4797.94|0
1757080800000|2025-09-05 14:00:00|4799.91|4799.91|4803.64|4803.64|4808.61|4808.61|4793.78|4793.78|0
1757084400000|2025-09-05 15:00:00|4803.59|4803.59|4804.77|4804.77|4813.25|4813.25|4803.4|4803.4|0
1757314800000|2025-09-08 07:00:00|4759.26|4759.26|4778.97|4778.97|4780.88|4780.88|4758.01|4758.01|0
1757318400000|2025-09-08 08:00:00|4779.77|4779.77|4792.82|4792.82|4796.18|4796.18|4776.34|4776.34|0
1757322000000|2025-09-08 09:00:00|4793.41|4793.41|4781.04|4781.04|4793.41|4793.41|4779.34|4779.34|0
1757325600000|2025-09-08 10:00:00|4780.96|4780.96|4784.28|4784.28|4786.38|4786.38|4776.59|4776.59|0
1757329200000|2025-09-08 11:00:00|4783.1|4783.1|4788.36|4788.36|4790.08|4790.08|4780.26|4780.26|0
1757332800000|2025-09-08 12:00:00|4788.43|4788.43|4787.44|4787.44|4792.32|4792.32|4784.4|4784.4|0
1757336400000|2025-09-08 13:00:00|4787.92|4787.92|4781.79|4781.79|4792.33|4792.33|4769.54|4769.54|0
1757340000000|2025-09-08 14:00:00|4781.81|4781.81|4780.85|4780.85|4785.01|4785.01|4776.51|4776.51|0
1757343600000|2025-09-08 15:00:00|4780.83|4780.83|4788.24|4788.24|4791.34|4791.34|4779.3|4779.3|0
1757401200000|2025-09-09 07:00:00|4785.64|4785.64|4783.15|4783.15|4792.61|4792.61|4782.69|4782.69|0
1757404800000|2025-09-09 08:00:00|4784.92|4784.92|4782.06|4782.06|4791.24|4791.24|4781.42|4781.42|0
1757408400000|2025-09-09 09:00:00|4781.47|4781.47|4766.68|4766.68|4782.99|4782.99|4765.5|4765.5|0
1757412000000|2025-09-09 10:00:00|4766.78|4766.78|4783.4|4783.4|4788.89|4788.89|4766.78|4766.78|0
1757415600000|2025-09-09 11:00:00|4782.81|4782.81|4765.18|4765.18|4784.53|4784.53|4764.51|4764.51|0
1757419200000|2025-09-09 12:00:00|4765.14|4765.14|4746.97|4746.97|4766.84|4766.84|4739.98|4739.98|0
1757422800000|2025-09-09 13:00:00|4747.13|4747.13|4734.4|4734.4|4748.46|4748.46|4722.27|4722.27|0
1757426400000|2025-09-09 14:00:00|4734.41|4734.41|4732.19|4732.19|4748.47|4748.47|4730.18|4730.18|0
1757430000000|2025-09-09 15:00:00|4732.35|4732.35|4740.53|4740.53|4740.71|4740.71|4730.42|4730.42|0
1757487600000|2025-09-10 07:00:00|4725.77|4725.77|4743.23|4743.23|4743.95|4743.95|4725.42|4725.42|0
1757491200000|2025-09-10 08:00:00|4743.28|4743.28|4735.99|4735.99|4744.82|4744.82|4733.38|4733.38|0
1757494800000|2025-09-10 09:00:00|4735.36|4735.36|4743.27|4743.27|4743.73|4743.73|4732.29|4732.29|0
1757498400000|2025-09-10 10:00:00|4742.68|4742.68|4754.23|4754.23|4755.53|4755.53|4741.51|4741.51|0
1757502000000|2025-09-10 11:00:00|4754.08|4754.08|4742.14|4742.14|4756.79|4756.79|4741.54|4741.54|0
1757505600000|2025-09-10 12:00:00|4742.16|4742.16|4718.71|4718.71|4743.36|4743.36|4717.57|4717.57|0
1757509200000|2025-09-10 13:00:00|4719.88|4719.88|4704.74|4704.74|4722.62|4722.62|4703.57|4703.57|0
1757512800000|2025-09-10 14:00:00|4704.16|4704.16|4711.31|4711.31|4714.05|4714.05|4701.28|4701.28|0
1757516400000|2025-09-10 15:00:00|4710.72|4710.72|4718.47|4718.47|4720.11|4720.11|4709.45|4709.45|0
1757574000000|2025-09-11 07:00:00|4732.33|4732.33|4734.32|4734.32|4741.73|4741.73|4732.33|4732.33|0
1757577600000|2025-09-11 08:00:00|4734.31|4734.31|4732.46|4732.46|4740.27|4740.27|4729.74|4729.74|0
1757581200000|2025-09-11 09:00:00|4732.48|4732.48|4729.11|4729.11|4734.63|4734.63|4728.43|4728.43|0
1757584800000|2025-09-11 10:00:00|4728.96|4728.96|4722.14|4722.14|4734.55|4734.55|4721.1|4721.1|0
1757588400000|2025-09-11 11:00:00|4722.73|4722.73|4717.49|4717.49|4727.13|4727.13|4715.72|4715.72|0
1757592000000|2025-09-11 12:00:00|4717.58|4717.58|4720.62|4720.62|4724.19|4724.19|4715.21|4715.21|0
1757595600000|2025-09-11 13:00:00|4720.72|4720.72|4718.53|4718.53|4721.55|4721.55|4707.36|4707.36|0
1757599200000|2025-09-11 14:00:00|4719.18|4719.18|4722.79|4722.79|4728.08|4728.08|4715.18|4715.18|0
1757602800000|2025-09-11 15:00:00|4722.2|4722.2|4723.93|4723.93|4724.86|4724.86|4720.55|4720.55|0
1757660400000|2025-09-12 07:00:00|4731.89|4731.89|4733.56|4733.56|4737.62|4737.62|4723.5|4723.5|0
1757664000000|2025-09-12 08:00:00|4733.51|4733.51|4736.32|4736.32|4741.89|4741.89|4733.28|4733.28|0
1757667600000|2025-09-12 09:00:00|4736.12|4736.12|4738.68|4738.68|4740.02|4740.02|4732.44|4732.44|0
1757671200000|2025-09-12 10:00:00|4738.7|4738.7|4739.12|4739.12|4740.57|4740.57|4734.27|4734.27|0
1757674800000|2025-09-12 11:00:00|4739.14|4739.14|4736.41|4736.41|4744.71|4744.71|4735.72|4735.72|0
1757678400000|2025-09-12 12:00:00|4736.57|4736.57|4730.85|4730.85|4737.44|4737.44|4728.74|4728.74|0
1757682000000|2025-09-12 13:00:00|4732.03|4732.03|4742.68|4742.68|4747.6|4747.6|4727.39|4727.39|0
1757685600000|2025-09-12 14:00:00|4742.32|4742.32|4724.22|4724.22|4742.96|4742.96|4722.25|4722.25|0
1757689200000|2025-09-12 15:00:00|4724.17|4724.17|4718.36|4718.36|4724.22|4724.22|4714.94|4714.94|0
1757919600000|2025-09-15 07:00:00|4706.82|4706.82|4724.21|4724.21|4726.51|4726.51|4706.78|4706.78|0
1757923200000|2025-09-15 08:00:00|4724.22|4724.22|4728.17|4728.17|4728.38|4728.38|4720.3|4720.3|0
1757926800000|2025-09-15 09:00:00|4726.99|4726.99|4722.39|4722.39|4727.85|4727.85|4718.81|4718.81|0
1757930400000|2025-09-15 10:00:00|4722.98|4722.98|4713.57|4713.57|4723.93|4723.93|4712.54|4712.54|0
1757934000000|2025-09-15 11:00:00|4714.26|4714.26|4713.63|4713.63|4715.08|4715.08|4707.5|4707.5|0
1757937600000|2025-09-15 12:00:00|4713.65|4713.65|4707.75|4707.75|4716.84|4716.84|4706.77|4706.77|0
1757941200000|2025-09-15 13:00:00|4707.7|4707.7|4704.4|4704.4|4717.9|4717.9|4703.39|4703.39|0
1757944800000|2025-09-15 14:00:00|4703.74|4703.74|4687.19|4687.19|4704.33|4704.33|4687.19|4687.19|0
1757948400000|2025-09-15 15:00:00|4686.61|4686.61|4691.41|4691.41|4692.1|4692.1|4683.73|4683.73|0
1758006000000|2025-09-16 07:00:00|4660.9|4660.9|4656.83|4656.83|4665.27|4665.27|4646.84|4646.84|0
1758009600000|2025-09-16 08:00:00|4657.14|4657.14|4666.59|4666.59|4667.46|4667.46|4648.37|4648.37|0
1758013200000|2025-09-16 09:00:00|4666.49|4666.49|4655.55|4655.55|4666.49|4666.49|4650.46|4650.46|0
1758016800000|2025-09-16 10:00:00|4655.46|4655.46|4654.66|4654.66|4659.01|4659.01|4650.19|4650.19|0
1758020400000|2025-09-16 11:00:00|4654.81|4654.81|4664.82|4664.82|4666.84|4666.84|4654.53|4654.53|0
1758024000000|2025-09-16 12:00:00|4664.72|4664.72|4665.82|4665.82|4667.12|4667.12|4660.62|4660.62|0
1758027600000|2025-09-16 13:00:00|4665.75|4665.75|4660.3|4660.3|4666.69|4666.69|4646.67|4646.67|0
1758031200000|2025-09-16 14:00:00|4659.98|4659.98|4651.92|4651.92|4659.98|4659.98|4645.59|4645.59|0
1758034800000|2025-09-16 15:00:00|4652|4652|4656.04|4656.04|4658.96|4658.96|4650.69|4650.69|0
1758092400000|2025-09-17 07:00:00|4665.14|4665.14|4673.58|4673.58|4676.07|4676.07|4656.38|4656.38|0
1758096000000|2025-09-17 08:00:00|4673.6|4673.6|4675.12|4675.12|4677.91|4677.91|4671.17|4671.17|0
1758099600000|2025-09-17 09:00:00|4674.81|4674.81|4675.71|4675.71|4677.36|4677.36|4668.96|4668.96|0
1758103200000|2025-09-17 10:00:00|4676.3|4676.3|4673.44|4673.44|4676.7|4676.7|4668.33|4668.33|0
1758106800000|2025-09-17 11:00:00|4674.35|4674.35|4678.15|4678.15|4680.5|4680.5|4672.04|4672.04|0
1758110400000|2025-09-17 12:00:00|4678|4678|4684.55|4684.55|4693.69|4693.69|4676.5|4676.5|0
1758114000000|2025-09-17 13:00:00|4684.52|4684.52|4682.73|4682.73|4689.54|4689.54|4677.35|4677.35|0
1758117600000|2025-09-17 14:00:00|4682.82|4682.82|4675.77|4675.77|4686.15|4686.15|4673.44|4673.44|0
1758121200000|2025-09-17 15:00:00|4675.79|4675.79|4679.38|4679.38|4681.75|4681.75|4674.07|4674.07|0
1758178800000|2025-09-18 07:00:00|4660.91|4660.91|4658.04|4658.04|4660.91|4660.91|4645.6|4645.6|0
1758182400000|2025-09-18 08:00:00|4658.63|4658.63|4664.24|4664.24|4668.53|4668.53|4656.47|4656.47|0
1758186000000|2025-09-18 09:00:00|4664.57|4664.57|4663.17|4663.17|4666.01|4666.01|4660.31|4660.31|0
1758189600000|2025-09-18 10:00:00|4662.58|4662.58|4648.73|4648.73|4662.94|4662.94|4648.33|4648.33|0
1758193200000|2025-09-18 11:00:00|4648.81|4648.81|4655.13|4655.13|4657.14|4657.14|4640.77|4640.77|0
1758196800000|2025-09-18 12:00:00|4655.15|4655.15|4655.44|4655.44|4656.03|4656.03|4647.1|4647.1|0
1758200400000|2025-09-18 13:00:00|4655.43|4655.43|4660.31|4660.31|4660.73|4660.73|4649.59|4649.59|0
1758204000000|2025-09-18 14:00:00|4660.33|4660.33|4656.11|4656.11|4663.39|4663.39|4653.3|4653.3|0
1758207600000|2025-09-18 15:00:00|4656.7|4656.7|4666.08|4666.08|4667.06|4667.06|4654.15|4654.15|0
1758265200000|2025-09-19 07:00:00|4643.03|4643.03|4664.93|4664.93|4665.54|4665.54|4640.66|4640.66|0
1758268800000|2025-09-19 08:00:00|4664.61|4664.61|4660.74|4660.74|4671.46|4671.46|4659|4659|0
1758272400000|2025-09-19 09:00:00|4660.83|4660.83|4667.86|4667.86|4671.42|4671.42|4653.28|4653.28|0
1758276000000|2025-09-19 10:00:00|4667.5|4667.5|4672.46|4672.46|4674.74|4674.74|4665.04|4665.04|0
1758279600000|2025-09-19 11:00:00|4673.04|4673.04|4678.08|4678.08|4678.08|4678.08|4668.33|4668.33|0
1758283200000|2025-09-19 12:00:00|4677.92|4677.92|4681.54|4681.54|4682.37|4682.37|4674.25|4674.25|0
1758286800000|2025-09-19 13:00:00|4680.95|4680.95|4677.79|4677.79|4689.88|4689.88|4673.3|4673.3|0
1758290400000|2025-09-19 14:00:00|4677.71|4677.71|4668.02|4668.02|4679.45|4679.45|4663.27|4663.27|0
1758294000000|2025-09-19 15:00:00|4667.43|4667.43|4667.01|4667.01|4670.99|4670.99|4665.82|4665.82|0
1758524400000|2025-09-22 07:00:00|4648.11|4648.11|4654.09|4654.09|4657.36|4657.36|4647.96|4647.96|0
1758528000000|2025-09-22 08:00:00|4654.04|4654.04|4647.5|4647.5|4659.56|4659.56|4644.69|4644.69|0
1758531600000|2025-09-22 09:00:00|4646.33|4646.33|4644.89|4644.89|4647.42|4647.42|4635.37|4635.37|0
1758535200000|2025-09-22 10:00:00|4645.21|4645.21|4654.39|4654.39|4656.71|4656.71|4644.87|4644.87|0
1758538800000|2025-09-22 11:00:00|4654.82|4654.82|4655.05|4655.05|4662.22|4662.22|4654.47|4654.47|0
1758542400000|2025-09-22 12:00:00|4654.9|4654.9|4643.28|4643.28|4656.51|4656.51|4643.28|4643.28|0
1758546000000|2025-09-22 13:00:00|4642.95|4642.95|4618.55|4618.55|4645.79|4645.79|4617.81|4617.81|0
1758549600000|2025-09-22 14:00:00|4617.37|4617.37|4620.94|4620.94|4623.24|4623.24|4608.37|4608.37|0
1758553200000|2025-09-22 15:00:00|4620.63|4620.63|4619.4|4619.4|4625.57|4625.57|4616.1|4616.1|0
1758610800000|2025-09-23 07:00:00|4607.04|4607.04|4607.04|4607.04|4608.81|4608.81|4600.24|4600.24|0
1758614400000|2025-09-23 08:00:00|4607|4607|4616.96|4616.96|4617.72|4617.72|4595.72|4595.72|0
1758618000000|2025-09-23 09:00:00|4616.62|4616.62|4608.17|4608.17|4616.62|4616.62|4604.85|4604.85|0
1758621600000|2025-09-23 10:00:00|4608.32|4608.32|4606.38|4606.38|4609.88|4609.88|4601.13|4601.13|0
1758625200000|2025-09-23 11:00:00|4606.22|4606.22|4611.68|4611.68|4611.68|4611.68|4603.79|4603.79|0
1758628800000|2025-09-23 12:00:00|4611.09|4611.09|4606.72|4606.72|4612.44|4612.44|4604.04|4604.04|0
1758632400000|2025-09-23 13:00:00|4606.57|4606.57|4607.72|4607.72|4612.64|4612.64|4601.96|4601.96|0
1758636000000|2025-09-23 14:00:00|4608.3|4608.3|4596.64|4596.64|4608.38|4608.38|4591.8|4591.8|0
1758639600000|2025-09-23 15:00:00|4596.48|4596.48|4595.2|4595.2|4598.49|4598.49|4592.4|4592.4|0
1758697200000|2025-09-24 07:00:00|4598.26|4598.26|4586|4586|4601.12|4601.12|4580.61|4580.61|0
1758700800000|2025-09-24 08:00:00|4586.02|4586.02|4586.49|4586.49|4589.9|4589.9|4581.34|4581.34|0
1758704400000|2025-09-24 09:00:00|4586.5|4586.5|4584.2|4584.2|4588.02|4588.02|4579.79|4579.79|0
1758708000000|2025-09-24 10:00:00|4584.16|4584.16|4591.44|4591.44|4592.77|4592.77|4581.33|4581.33|0
1758711600000|2025-09-24 11:00:00|4590.01|4590.01|4578.46|4578.46|4592.43|4592.43|4578.46|4578.46|0
1758715200000|2025-09-24 12:00:00|4578.41|4578.41|4573.85|4573.85|4582.19|4582.19|4573.58|4573.58|0
1758718800000|2025-09-24 13:00:00|4573.86|4573.86|4596.77|4596.77|4607.04|4607.04|4573.86|4573.86|0
1758722400000|2025-09-24 14:00:00|4596.31|4596.31|4601.5|4601.5|4605.94|4605.94|4592.39|4592.39|0
1758726000000|2025-09-24 15:00:00|4600.92|4600.92|4597.46|4597.46|4603.31|4603.31|4596.49|4596.49|0
1758783600000|2025-09-25 07:00:00|4577.52|4577.52|4588.42|4588.42|4594.34|4594.34|4577.52|4577.52|0
1758787200000|2025-09-25 08:00:00|4588.09|4588.09|4598.01|4598.01|4604.06|4604.06|4586.33|4586.33|0
1758790800000|2025-09-25 09:00:00|4598.04|4598.04|4596.53|4596.53|4601.02|4601.02|4593.92|4593.92|0
1758794400000|2025-09-25 10:00:00|4596.55|4596.55|4603.98|4603.98|4604.28|4604.28|4595.8|4595.8|0
1758798000000|2025-09-25 11:00:00|4603.77|4603.77|4612.54|4612.54|4613.96|4613.96|4596.32|4596.32|0
1758801600000|2025-09-25 12:00:00|4612.39|4612.39|4607.43|4607.43|4616.62|4616.62|4606.23|4606.23|0
1758805200000|2025-09-25 13:00:00|4607.48|4607.48|4608.58|4608.58|4620.49|4620.49|4607.38|4607.38|0
1758808800000|2025-09-25 14:00:00|4607.99|4607.99|4598.11|4598.11|4610.54|4610.54|4589.56|4589.56|0
1758812400000|2025-09-25 15:00:00|4597.95|4597.95|4581.52|4581.52|4597.95|4597.95|4581.52|4581.52|0
1758870000000|2025-09-26 07:00:00|4576.65|4576.65|4582.35|4582.35|4585.94|4585.94|4569.7|4569.7|0
1758873600000|2025-09-26 08:00:00|4582.97|4582.97|4587.93|4587.93|4587.96|4587.96|4581.59|4581.59|0
1758877200000|2025-09-26 09:00:00|4588.01|4588.01|4589.15|4589.15|4598.18|4598.18|4585.56|4585.56|0
1758880800000|2025-09-26 10:00:00|4588.82|4588.82|4592.16|4592.16|4594.09|4594.09|4588.77|4588.77|0
1758884400000|2025-09-26 11:00:00|4591.58|4591.58|4573.47|4573.47|4594.7|4594.7|4565.4|4565.4|0
1758888000000|2025-09-26 12:00:00|4573.44|4573.44|4571.86|4571.86|4577.24|4577.24|4569.25|4569.25|0
1758891600000|2025-09-26 13:00:00|4571.28|4571.28|4574.04|4574.04|4588.95|4588.95|4568.66|4568.66|0
1758895200000|2025-09-26 14:00:00|4573.73|4573.73|4570.94|4570.94|4576.83|4576.83|4561.74|4561.74|0
1758898800000|2025-09-26 15:00:00|4571.1|4571.1|4568.73|4568.73|4571.82|4571.82|4565.2|4565.2|0
1759129200000|2025-09-29 07:00:00|4554.3|4554.3|4564.99|4564.99|4577.13|4577.13|4553.43|4553.43|0
1759132800000|2025-09-29 08:00:00|4564.66|4564.66|4547.06|4547.06|4564.67|4564.67|4543.04|4543.04|0
1759136400000|2025-09-29 09:00:00|4547.04|4547.04|4557.87|4557.87|4562.76|4562.76|4546.42|4546.42|0
1759140000000|2025-09-29 10:00:00|4557.85|4557.85|4563.47|4563.47|4565.57|4565.57|4557.31|4557.31|0
1759143600000|2025-09-29 11:00:00|4562.88|4562.88|4553.34|4553.34|4562.88|4562.88|4553.32|4553.32|0
1759147200000|2025-09-29 12:00:00|4553.19|4553.19|4549.6|4549.6|4555.32|4555.32|4544.01|4544.01|0
1759150800000|2025-09-29 13:00:00|4550.05|4550.05|4542.72|4542.72|4553.05|4553.05|4538.92|4538.92|0
1759154400000|2025-09-29 14:00:00|4542.56|4542.56|4554.47|4554.47|4555.84|4555.84|4539.49|4539.49|0
1759158000000|2025-09-29 15:00:00|4555.64|4555.64|4561.52|4561.52|4564.48|4564.48|4555.64|4555.64|0
1759215600000|2025-09-30 07:00:00|4527.55|4527.55|4524.22|4524.22|4534.41|4534.41|4514.04|4514.04|0
1759219200000|2025-09-30 08:00:00|4525.39|4525.39|4527.91|4527.91|4532.05|4532.05|4523.35|4523.35|0
1759222800000|2025-09-30 09:00:00|4527.89|4527.89|4561.74|4561.74|4563.21|4563.21|4525.67|4525.67|0
1759226400000|2025-09-30 10:00:00|4561.99|4561.99|4565.52|4565.52|4568.03|4568.03|4551.87|4551.87|0
1759230000000|2025-09-30 11:00:00|4565.85|4565.85|4568.01|4568.01|4568.3|4568.3|4560.94|4560.94|0
1759233600000|2025-09-30 12:00:00|4567.99|4567.99|4581.58|4581.58|4583.27|4583.27|4567.99|4567.99|0
1759237200000|2025-09-30 13:00:00|4581.48|4581.48|4598.73|4598.73|4600.64|4600.64|4581.45|4581.45|0
1759240800000|2025-09-30 14:00:00|4598.57|4598.57|4597.28|4597.28|4604.07|4604.07|4587.66|4587.66|0
1759244400000|2025-09-30 15:00:00|4597.87|4597.87|4611.96|4611.96|4614.07|4614.07|4597.54|4597.54|0
1759302000000|2025-10-01 07:00:00|4615.2|4615.2|4613.31|4613.31|4630.41|4630.41|4613.13|4613.13|0
1759305600000|2025-10-01 08:00:00|4612.98|4612.98|4613.17|4613.17|4621.67|4621.67|4607.39|4607.39|0
1759309200000|2025-10-01 09:00:00|4612.83|4612.83|4607.71|4607.71|4613.05|4613.05|4605.06|4605.06|0
1759312800000|2025-10-01 10:00:00|4608.29|4608.29|4604.59|4604.59|4613.43|4613.43|4603.26|4603.26|0
1759316400000|2025-10-01 11:00:00|4604|4604|4594.79|4594.79|4604|4604|4586.63|4586.63|0
1759320000000|2025-10-01 12:00:00|4594.64|4594.64|4590.56|4590.56|4598.78|4598.78|4587.64|4587.64|0
1759323600000|2025-10-01 13:00:00|4590.41|4590.41|4580.66|4580.66|4591.51|4591.51|4572.58|4572.58|0
1759327200000|2025-10-01 14:00:00|4580.62|4580.62|4560.65|4560.65|4583.49|4583.49|4560.39|4560.39|0
1759330800000|2025-10-01 15:00:00|4560.5|4560.5|4564.33|4564.33|4564.69|4564.69|4553.51|4553.51|0
1759388400000|2025-10-02 07:00:00|4569.33|4569.33|4562.98|4562.98|4570.75|4570.75|4553.23|4553.23|0
1759392000000|2025-10-02 08:00:00|4562.65|4562.65|4580.06|4580.06|4583.46|4583.46|4555.08|4555.08|0
1759395600000|2025-10-02 09:00:00|4579.73|4579.73|4576.76|4576.76|4583.59|4583.59|4566.63|4566.63|0
1759399200000|2025-10-02 10:00:00|4577.34|4577.34|4580.31|4580.31|4584.22|4584.22|4577.34|4577.34|0
1759402800000|2025-10-02 11:00:00|4580.26|4580.26|4579.06|4579.06|4583.17|4583.17|4572.95|4572.95|0
1759406400000|2025-10-02 12:00:00|4579.65|4579.65|4582.47|4582.47|4589.09|4589.09|4576.63|4576.63|0
1759410000000|2025-10-02 13:00:00|4582.86|4582.86|4598.43|4598.43|4599.51|4599.51|4580.8|4580.8|0
1759413600000|2025-10-02 14:00:00|4599.02|4599.02|4600.08|4600.08|4601.16|4601.16|4589.62|4589.62|0
1759417200000|2025-10-02 15:00:00|4600.41|4600.41|4600.6|4600.6|4603.45|4603.45|4597.23|4597.23|0
1759474800000|2025-10-03 07:00:00|4585.48|4585.48|4588.93|4588.93|4589.53|4589.53|4578.41|4578.41|0
1759478400000|2025-10-03 08:00:00|4589.51|4589.51|4612.38|4612.38|4612.85|4612.85|4585.93|4585.93|0
1759482000000|2025-10-03 09:00:00|4612.48|4612.48|4621.01|4621.01|4623.52|4623.52|4610.86|4610.86|0
1759485600000|2025-10-03 10:00:00|4620.43|4620.43|4614.38|4614.38|4621.48|4621.48|4611.6|4611.6|0
1759489200000|2025-10-03 11:00:00|4614.3|4614.3|4602.55|4602.55|4614.3|4614.3|4600.49|4600.49|0
1759492800000|2025-10-03 12:00:00|4602.7|4602.7|4600.29|4600.29|4605.25|4605.25|4599.82|4599.82|0
1759496400000|2025-10-03 13:00:00|4600.24|4600.24|4607.29|4607.29|4611.37|4611.37|4593.08|4593.08|0
1759500000000|2025-10-03 14:00:00|4609.04|4609.04|4604.89|4604.89|4610.02|4610.02|4599.94|4599.94|0
1759503600000|2025-10-03 15:00:00|4604.84|4604.84|4603.2|4603.2|4607.16|4607.16|4600.76|4600.76|0
1759734000000|2025-10-06 07:00:00|4583.14|4583.14|4586.35|4586.35|4590.21|4590.21|4575.72|4575.72|0
1759737600000|2025-10-06 08:00:00|4586.51|4586.51|4584.79|4584.79|4594.64|4594.64|4581.56|4581.56|0
1759741200000|2025-10-06 09:00:00|4585.12|4585.12|4596.39|4596.39|4599.47|4599.47|4584.51|4584.51|0
1759744800000|2025-10-06 10:00:00|4596.55|4596.55|4597.39|4597.39|4601.59|4601.59|4594.23|4594.23|0
1759748400000|2025-10-06 11:00:00|4598.5|4598.5|4597.15|4597.15|4600.03|4600.03|4592.11|4592.11|0
1759752000000|2025-10-06 12:00:00|4595.5|4595.5|4586.54|4586.54|4595.53|4595.53|4584.35|4584.35|0
1759755600000|2025-10-06 13:00:00|4587.71|4587.71|4578.52|4578.52|4590.78|4590.78|4574.54|4574.54|0
1759759200000|2025-10-06 14:00:00|4577.35|4577.35|4563.98|4563.98|4580.18|4580.18|4563.25|4563.25|0
1759762800000|2025-10-06 15:00:00|4564.13|4564.13|4571.97|4571.97|4575.04|4575.04|4564.13|4564.13|0
1759820400000|2025-10-07 07:00:00|4578.26|4578.26|4581.23|4581.23|4582.11|4582.11|4572.27|4572.27|0
1759824000000|2025-10-07 08:00:00|4581.32|4581.32|4572.8|4572.8|4583.59|4583.59|4572.12|4572.12|0
1759827600000|2025-10-07 09:00:00|4572.73|4572.73|4543.37|4543.37|4573.06|4573.06|4535.13|4535.13|0
1759831200000|2025-10-07 10:00:00|4543.36|4543.36|4553.36|4553.36|4556.68|4556.68|4539.94|4539.94|0
1759834800000|2025-10-07 11:00:00|4553.05|4553.05|4567.89|4567.89|4569.79|4569.79|4551.5|4551.5|0
1759838400000|2025-10-07 12:00:00|4567.84|4567.84|4565.64|4565.64|4575.3|4575.3|4564.41|4564.41|0
1759842000000|2025-10-07 13:00:00|4565.79|4565.79|4563.53|4563.53|4567.54|4567.54|4556.06|4556.06|0
1759845600000|2025-10-07 14:00:00|4563.58|4563.58|4563.2|4563.2|4573.88|4573.88|4559.81|4559.81|0
1759849200000|2025-10-07 15:00:00|4562.87|4562.87|4576.1|4576.1|4577.21|4577.21|4561.61|4561.61|0
1759906800000|2025-10-08 07:00:00|4568.27|4568.27|4573.78|4573.78|4578.9|4578.9|4568.27|4568.27|0
1759910400000|2025-10-08 08:00:00|4574.36|4574.36|4577.78|4577.78|4579.07|4579.07|4571.51|4571.51|0
1759914000000|2025-10-08 09:00:00|4577.8|4577.8|4580.8|4580.8|4586.74|4586.74|4577.8|4577.8|0
1759917600000|2025-10-08 10:00:00|4580.96|4580.96|4594.97|4594.97|4596.63|4596.63|4579.93|4579.93|0
1759921200000|2025-10-08 11:00:00|4595.22|4595.22|4606.23|4606.23|4608.79|4608.79|4594.69|4594.69|0
1759924800000|2025-10-08 12:00:00|4606.08|4606.08|4607.58|4607.58|4610.26|4610.26|4602.32|4602.32|0
1759928400000|2025-10-08 13:00:00|4608.17|4608.17|4594.36|4594.36|4613.31|4613.31|4585.89|4585.89|0
1759932000000|2025-10-08 14:00:00|4594.31|4594.31|4601.92|4601.92|4602.43|4602.43|4591.79|4591.79|0
1759935600000|2025-10-08 15:00:00|4601.97|4601.97|4601.41|4601.41|4603.67|4603.67|4599.01|4599.01|0
1759993200000|2025-10-09 07:00:00|4605.89|4605.89|4611.31|4611.31|4616.74|4616.74|4605.89|4605.89|0
1759996800000|2025-10-09 08:00:00|4610.73|4610.73|4610.09|4610.09|4617.55|4617.55|4608.89|4608.89|0
1760000400000|2025-10-09 09:00:00|4609.99|4609.99|4620.92|4620.92|4626.2|4626.2|4605.21|4605.21|0
1760004000000|2025-10-09 10:00:00|4620.59|4620.59|4630.59|4630.59|4630.59|4630.59|4620.01|4620.01|0
1760007600000|2025-10-09 11:00:00|4630|4630|4622.9|4622.9|4633.1|4633.1|4622.01|4622.01|0
1760011200000|2025-10-09 12:00:00|4622.88|4622.88|4631.16|4631.16|4635.04|4635.04|4622.15|4622.15|0
1760014800000|2025-10-09 13:00:00|4629.99|4629.99|4627.75|4627.75|4635.5|4635.5|4623.76|4623.76|0
1760018400000|2025-10-09 14:00:00|4628.34|4628.34|4642.64|4642.64|4647|4647|4625.2|4625.2|0
1760022000000|2025-10-09 15:00:00|4642.05|4642.05|4640.67|4640.67|4646.52|4646.52|4640.49|4640.49|0
1760079600000|2025-10-10 07:00:00|4672.13|4672.13|4669.99|4669.99|4674.02|4674.02|4663.46|4663.46|0
1760083200000|2025-10-10 08:00:00|4668.82|4668.82|4676.08|4676.08|4677.01|4677.01|4666.2|4666.2|0
1760086800000|2025-10-10 09:00:00|4675.92|4675.92|4677.93|4677.93|4679.24|4679.24|4670.87|4670.87|0
1760090400000|2025-10-10 10:00:00|4677.83|4677.83|4689.4|4689.4|4690.81|4690.81|4676.77|4676.77|0
1760094000000|2025-10-10 11:00:00|4689.43|4689.43|4670.77|4670.77|4689.55|4689.55|4670.69|4670.69|0
1760097600000|2025-10-10 12:00:00|4670.19|4670.19|4672.13|4672.13|4682.8|4682.8|4670.02|4670.02|0
1760101200000|2025-10-10 13:00:00|4672.6|4672.6|4683.97|4683.97|4689.56|4689.56|4669.32|4669.32|0
1760104800000|2025-10-10 14:00:00|4684.55|4684.55|4677.09|4677.09|4694.22|4694.22|4676.51|4676.51|0
1760108400000|2025-10-10 15:00:00|4677.68|4677.68|4668.21|4668.21|4678.63|4678.63|4659.3|4659.3|0
1760338800000|2025-10-13 07:00:00|4669.61|4669.61|4676.98|4676.98|4686.53|4686.53|4658.12|4658.12|0
1760342400000|2025-10-13 08:00:00|4677.57|4677.57|4668.58|4668.58|4685.08|4685.08|4668.38|4668.38|0
1760346000000|2025-10-13 09:00:00|4668.55|4668.55|4663.27|4663.27|4669.62|4669.62|4660.92|4660.92|0
1760349600000|2025-10-13 10:00:00|4662.35|4662.35|4673.26|4673.26|4675.59|4675.59|4662.02|4662.02|0
1760353200000|2025-10-13 11:00:00|4673.42|4673.42|4668.19|4668.19|4674.66|4674.66|4660.81|4660.81|0
1760356800000|2025-10-13 12:00:00|4668.77|4668.77|4666.89|4666.89|4670.86|4670.86|4662.71|4662.71|0
1760360400000|2025-10-13 13:00:00|4666.79|4666.79|4670.53|4670.53|4673.72|4673.72|4652.55|4652.55|0
1760364000000|2025-10-13 14:00:00|4670.38|4670.38|4675.57|4675.57|4680.78|4680.78|4667.67|4667.67|0
1760367600000|2025-10-13 15:00:00|4675.62|4675.62|4671.21|4671.21|4677.66|4677.66|4669.73|4669.73|0
1760425200000|2025-10-14 07:00:00|4707.73|4707.73|4714.9|4714.9|4720.29|4720.29|4705.85|4705.85|0
1760428800000|2025-10-14 08:00:00|4715.72|4715.72|4720.42|4720.42|4721.81|4721.81|4707.65|4707.65|0
1760432400000|2025-10-14 09:00:00|4720.75|4720.75|4706.18|4706.18|4726.31|4726.31|4706.16|4706.16|0
1760436000000|2025-10-14 10:00:00|4705.59|4705.59|4702.02|4702.02|4707.55|4707.55|4700.57|4700.57|0
1760439600000|2025-10-14 11:00:00|4702.11|4702.11|4699.62|4699.62|4708.15|4708.15|4699.12|4699.12|0
1760443200000|2025-10-14 12:00:00|4699.29|4699.29|4693.46|4693.46|4699.29|4699.29|4683.8|4683.8|0
1760446800000|2025-10-14 13:00:00|4693.49|4693.49|4714.15|4714.15|4716.14|4716.14|4693.2|4693.2|0
1760450400000|2025-10-14 14:00:00|4714.74|4714.74|4720.55|4720.55|4724.01|4724.01|4710.74|4710.74|0
1760454000000|2025-10-14 15:00:00|4721.13|4721.13|4718.45|4718.45|4724.05|4724.05|4715.75|4715.75|0
1760511600000|2025-10-15 07:00:00|4702.99|4702.99|4691.57|4691.57|4713.23|4713.23|4691.57|4691.57|0
1760515200000|2025-10-15 08:00:00|4691.6|4691.6|4687.57|4687.57|4693.71|4693.71|4687.13|4687.13|0
1760518800000|2025-10-15 09:00:00|4687.42|4687.42|4680.56|4680.56|4694.41|4694.41|4680.31|4680.31|0
1760522400000|2025-10-15 10:00:00|4681.15|4681.15|4667.24|4667.24|4682.32|4682.32|4667.24|4667.24|0
1760526000000|2025-10-15 11:00:00|4667.41|4667.41|4669.68|4669.68|4670.7|4670.7|4662.29|4662.29|0
1760529600000|2025-10-15 12:00:00|4670.3|4670.3|4670.95|4670.95|4672.63|4672.63|4667.53|4667.53|0
1760533200000|2025-10-15 13:00:00|4672.12|4672.12|4697.87|4697.87|4706.65|4706.65|4669.28|4669.28|0
1760536800000|2025-10-15 14:00:00|4699.04|4699.04|4698.49|4698.49|4706.51|4706.51|4695.05|4695.05|0
1760540400000|2025-10-15 15:00:00|4698.59|4698.59|4700.52|4700.52|4701.71|4701.71|4693.38|4693.38|0
1760598000000|2025-10-16 07:00:00|4703.54|4703.54|4689.84|4689.84|4707.21|4707.21|4687.6|4687.6|0
1760601600000|2025-10-16 08:00:00|4689.89|4689.89|4692.29|4692.29|4692.97|4692.97|4680.42|4680.42|0
1760605200000|2025-10-16 09:00:00|4692.34|4692.34|4698.13|4698.13|4700.2|4700.2|4691.8|4691.8|0
1760608800000|2025-10-16 10:00:00|4697.94|4697.94|4698.29|4698.29|4700.32|4700.32|4692.93|4692.93|0
1760612400000|2025-10-16 11:00:00|4697.7|4697.7|4700.09|4700.09|4704.82|4704.82|4695.57|4695.57|0
1760616000000|2025-10-16 12:00:00|4700.07|4700.07|4699.89|4699.89|4710.72|4710.72|4697.48|4697.48|0
1760619600000|2025-10-16 13:00:00|4699.9|4699.9|4725.76|4725.76|4726.99|4726.99|4698.93|4698.93|0
1760623200000|2025-10-16 14:00:00|4726.09|4726.09|4739.86|4739.86|4740.41|4740.41|4725.79|4725.79|0
1760626800000|2025-10-16 15:00:00|4739.9|4739.9|4746.05|4746.05|4747.99|4747.99|4737.61|4737.61|0
1760684400000|2025-10-17 07:00:00|4739.54|4739.54|4742.86|4742.86|4743.91|4743.91|4731.74|4731.74|0
1760688000000|2025-10-17 08:00:00|4743.17|4743.17|4764.25|4764.25|4764.25|4764.25|4743.17|4743.17|0
1760691600000|2025-10-17 09:00:00|4763.08|4763.08|4763.23|4763.23|4773.19|4773.19|4757.11|4757.11|0
1760695200000|2025-10-17 10:00:00|4763.27|4763.27|4761.75|4761.75|4773.76|4773.76|4761.41|4761.41|0
1760698800000|2025-10-17 11:00:00|4760.21|4760.21|4761.28|4761.28|4764.8|4764.8|4753.46|4753.46|0
1760702400000|2025-10-17 12:00:00|4761.86|4761.86|4763.39|4763.39|4769.01|4769.01|4757.17|4757.17|0
1760706000000|2025-10-17 13:00:00|4763.55|4763.55|4798.9|4798.9|4799.38|4799.38|4762.02|4762.02|0
1760709600000|2025-10-17 14:00:00|4798.31|4798.31|4815.13|4815.13|4818.77|4818.77|4794.44|4794.44|0
1760713200000|2025-10-17 15:00:00|4815.08|4815.08|4814.79|4814.79|4817.98|4817.98|4811.07|4811.07|0
1760943600000|2025-10-20 07:00:00|4768.85|4768.85|4789.4|4789.4|4789.4|4789.4|4766.5|4766.5|0
1760947200000|2025-10-20 08:00:00|4789.73|4789.73|4788.86|4788.86|4796.85|4796.85|4785.62|4785.62|0
1760950800000|2025-10-20 09:00:00|4789.19|4789.19|4799.53|4799.53|4801.76|4801.76|4787.12|4787.12|0
1760954400000|2025-10-20 10:00:00|4799.58|4799.58|4794.2|4794.2|4801.28|4801.28|4792.18|4792.18|0
1760958000000|2025-10-20 11:00:00|4794.18|4794.18|4798.39|4798.39|4800.24|4800.24|4791.06|4791.06|0
1760961600000|2025-10-20 12:00:00|4798.36|4798.36|4782.57|4782.57|4798.67|4798.67|4780.07|4780.07|0
1760965200000|2025-10-20 13:00:00|4782.42|4782.42|4798.85|4798.85|4801.7|4801.7|4781.54|4781.54|0
1760968800000|2025-10-20 14:00:00|4798.82|4798.82|4808.8|4808.8|4811.5|4811.5|4796.57|4796.57|0
1760972400000|2025-10-20 15:00:00|4808.72|4808.72|4809.79|4809.79|4813.51|4813.51|4807.68|4807.68|0
1761030000000|2025-10-21 07:00:00|4789.52|4789.52|4794.49|4794.49|4798.31|4798.31|4779.57|4779.57|0
1761033600000|2025-10-21 08:00:00|4793.9|4793.9|4793.68|4793.68|4802.09|4802.09|4791.56|4791.56|0
1761037200000|2025-10-21 09:00:00|4793.53|4793.53|4781.57|4781.57|4795.3|4795.3|4781.39|4781.39|0
1761040800000|2025-10-21 10:00:00|4780.98|4780.98|4776.59|4776.59|4782.09|4782.09|4773.2|4773.2|0
1761044400000|2025-10-21 11:00:00|4776.75|4776.75|4782.67|4782.67|4785.8|4785.8|4774.9|4774.9|0
1761048000000|2025-10-21 12:00:00|4782.52|4782.52|4779.38|4779.38|4785.66|4785.66|4778.89|4778.89|0
1761051600000|2025-10-21 13:00:00|4779.96|4779.96|4785.33|4785.33|4788.98|4788.98|4771.94|4771.94|0
1761055200000|2025-10-21 14:00:00|4785.31|4785.31|4796.48|4796.48|4796.48|4796.48|4771.39|4771.39|0
1761058800000|2025-10-21 15:00:00|4796.17|4796.17|4791.77|4791.77|4801.36|4801.36|4789.16|4789.16|0
1761116400000|2025-10-22 07:00:00|4797.46|4797.46|4772.49|4772.49|4811.13|4811.13|4767.13|4767.13|0
1761120000000|2025-10-22 08:00:00|4772.82|4772.82|4789.82|4789.82|4791.48|4791.48|4770.45|4770.45|0
1761123600000|2025-10-22 09:00:00|4789.49|4789.49|4784.7|4784.7|4793.08|4793.08|4782.89|4782.89|0
1761127200000|2025-10-22 10:00:00|4784.8|4784.8|4781.12|4781.12|4787.43|4787.43|4768.11|4768.11|0
1761130800000|2025-10-22 11:00:00|4781.1|4781.1|4791.43|4791.43|4793.45|4793.45|4775.68|4775.68|0
1761134400000|2025-10-22 12:00:00|4791.1|4791.1|4797.97|4797.97|4803.11|4803.11|4786.42|4786.42|0
1761138000000|2025-10-22 13:00:00|4798.02|4798.02|4802.95|4802.95|4803.86|4803.86|4787.14|4787.14|0
1761141600000|2025-10-22 14:00:00|4802.36|4802.36|4811.52|4811.52|4824.92|4824.92|4800.19|4800.19|0
1761145200000|2025-10-22 15:00:00|4811.43|4811.43|4814.48|4814.48|4819.34|4819.34|4806.72|4806.72|0
1761202800000|2025-10-23 07:00:00|4816.24|4816.24|4788.21|4788.21|4818.25|4818.25|4781.48|4781.48|0
1761206400000|2025-10-23 08:00:00|4788.31|4788.31|4847.48|4847.48|4855.21|4855.21|4785.75|4785.75|0
1761210000000|2025-10-23 09:00:00|4847.38|4847.38|4831.82|4831.82|4857.16|4857.16|4822.57|4822.57|0
1761213600000|2025-10-23 10:00:00|4831.97|4831.97|4841.82|4841.82|4851|4851|4830.8|4830.8|0
1761217200000|2025-10-23 11:00:00|4841.24|4841.24|4854.31|4854.31|4855.09|4855.09|4841.24|4841.24|0
1761220800000|2025-10-23 12:00:00|4854.64|4854.64|4845.47|4845.47|4859.77|4859.77|4844.86|4844.86|0
1761224400000|2025-10-23 13:00:00|4845.62|4845.62|4829.67|4829.67|4851.29|4851.29|4823.58|4823.58|0
1761228000000|2025-10-23 14:00:00|4829.83|4829.83|4820.84|4820.84|4834.28|4834.28|4820.34|4820.34|0
1761231600000|2025-10-23 15:00:00|4821.42|4821.42|4829.59|4829.59|4831.41|4831.41|4814.58|4814.58|0
1761289200000|2025-10-24 07:00:00|4820.46|4820.46|4824.84|4824.84|4826.28|4826.28|4817.25|4817.25|0
1761292800000|2025-10-24 08:00:00|4824.87|4824.87|4820.81|4820.81|4825.98|4825.98|4813.16|4813.16|0
1761296400000|2025-10-24 09:00:00|4821.14|4821.14|4822.07|4822.07|4825.77|4825.77|4813.19|4813.19|0
1761300000000|2025-10-24 10:00:00|4822.04|4822.04|4825.07|4825.07|4828.27|4828.27|4819.43|4819.43|0
1761303600000|2025-10-24 11:00:00|4825.04|4825.04|4839.13|4839.13|4841.39|4841.39|4825.04|4825.04|0
1761307200000|2025-10-24 12:00:00|4839.11|4839.11|4824.1|4824.1|4842.52|4842.52|4822.18|4822.18|0
1761310800000|2025-10-24 13:00:00|4823.79|4823.79|4827.74|4827.74|4830.96|4830.96|4816.81|4816.81|0
1761314400000|2025-10-24 14:00:00|4828.32|4828.32|4850.8|4850.8|4852.75|4852.75|4826.41|4826.41|0
1761318000000|2025-10-24 15:00:00|4850.21|4850.21|4847.16|4847.16|4853.66|4853.66|4845.93|4845.93|0