1580803200000|2020-02-04 08:00:00|8281.17|8281.17|8272.56|8272.56|8295.46|8295.46|8258.33|8258.33|0
1580806800000|2020-02-04 09:00:00|8271.63|8271.63|8264.21|8264.21|8280.26|8280.26|8249|8249|0
1580810400000|2020-02-04 10:00:00|8267.67|8267.67|8298.6|8298.6|8301.09|8301.09|8267.67|8267.67|0
1580814000000|2020-02-04 11:00:00|8302.05|8302.05|8303.7|8303.7|8318.88|8318.88|8291.25|8291.25|0
1580817600000|2020-02-04 12:00:00|8302.15|8302.15|8290.72|8290.72|8305.12|8305.12|8280.98|8280.98|0
1580821200000|2020-02-04 13:00:00|8289|8289|8300.74|8300.74|8300.74|8300.74|8280.06|8280.06|0
1580824800000|2020-02-04 14:00:00|8302.47|8302.47|8304.57|8304.57|8319.56|8319.56|8294.46|8294.46|0
1580828400000|2020-02-04 15:00:00|8302.85|8302.85|8316.13|8316.13|8320.25|8320.25|8290.54|8290.54|0
1580832000000|2020-02-04 16:00:00|8316.64|8316.64|8311.87|8311.87|8323.46|8323.46|8310.46|8310.46|0
1580889600000|2020-02-05 08:00:00|8274.62|8274.62|8331.55|8331.55|8339.23|8339.23|8273.32|8273.32|0
1580893200000|2020-02-05 09:00:00|8329.82|8329.82|8339.77|8339.77|8342.32|8342.32|8319.35|8319.35|0
1580896800000|2020-02-05 10:00:00|8340.24|8340.24|8317.29|8317.29|8346.83|8346.83|8316.98|8316.98|0
1580900400000|2020-02-05 11:00:00|8319.02|8319.02|8313.26|8313.26|8324.59|8324.59|8308.22|8308.22|0
1580904000000|2020-02-05 12:00:00|8311.99|8311.99|8334.85|8334.85|8340.9|8340.9|8308.07|8308.07|0
1580907600000|2020-02-05 13:00:00|8336.57|8336.57|8345.06|8345.06|8350.83|8350.83|8334.63|8334.63|0
1580911200000|2020-02-05 14:00:00|8345.53|8345.53|8358.23|8358.23|8395.72|8395.72|8345.06|8345.06|0
1580914800000|2020-02-05 15:00:00|8359.25|8359.25|8359.97|8359.97|8365.32|8365.32|8347.38|8347.38|0
1580918400000|2020-02-05 16:00:00|8360.43|8360.43|8364|8364|8374.41|8374.41|8357.46|8357.46|0
1580976000000|2020-02-06 08:00:00|8420.02|8420.02|8407.25|8407.25|8425.64|8425.64|8390.16|8390.16|0
1580979600000|2020-02-06 09:00:00|8406.74|8406.74|8398.3|8398.3|8422.07|8422.07|8377.32|8377.32|0
1580983200000|2020-02-06 10:00:00|8396.58|8396.58|8392.48|8392.48|8410.6|8410.6|8384.62|8384.62|0
1580986800000|2020-02-06 11:00:00|8394.21|8394.21|8380.05|8380.05|8396.75|8396.75|8362.61|8362.61|0
1580990400000|2020-02-06 12:00:00|8378.61|8378.61|8380.02|8380.02|8382.81|8382.81|8366.62|8366.62|0
1580994000000|2020-02-06 13:00:00|8378.29|8378.29|8389.21|8389.21|8390.14|8390.14|8370.33|8370.33|0
1580997600000|2020-02-06 14:00:00|8387.81|8387.81|8396.17|8396.17|8396.41|8396.41|8383.97|8383.97|0
1581001200000|2020-02-06 15:00:00|8396.63|8396.63|8394.29|8394.29|8403.34|8403.34|8383.2|8383.2|0
1581004800000|2020-02-06 16:00:00|8392.57|8392.57|8396.55|8396.55|8402.3|8402.3|8389.94|8389.94|0
1581062400000|2020-02-07 08:00:00|8394.43|8394.43|8386.23|8386.23|8403.54|8403.54|8380.63|8380.63|0
1581066000000|2020-02-07 09:00:00|8389.69|8389.69|8375.43|8375.43|8389.69|8389.69|8359.6|8359.6|0
1581069600000|2020-02-07 10:00:00|8376.36|8376.36|8365.71|8365.71|8379.35|8379.35|8365.49|8365.49|0
1581073200000|2020-02-07 11:00:00|8366.18|8366.18|8371.58|8371.58|8376.24|8376.24|8361.79|8361.79|0
1581076800000|2020-02-07 12:00:00|8370.19|8370.19|8376.37|8376.37|8376.37|8376.37|8362.83|8362.83|0
1581080400000|2020-02-07 13:00:00|8376.88|8376.88|8380.6|8380.6|8388.45|8388.45|8376.21|8376.21|0
1581084000000|2020-02-07 14:00:00|8381.47|8381.47|8370.58|8370.58|8386.82|8386.82|8368.85|8368.85|0
1581087600000|2020-02-07 15:00:00|8368.85|8368.85|8389.37|8389.37|8389.37|8389.37|8361.27|8361.27|0
1581091200000|2020-02-07 16:00:00|8387.64|8387.64|8386.52|8386.52|8387.76|8387.76|8383.06|8383.06|0
1581321600000|2020-02-10 08:00:00|8383.12|8383.12|8402.57|8402.57|8416.75|8416.75|8380.33|8380.33|0
1581325200000|2020-02-10 09:00:00|8404.3|8404.3|8391.38|8391.38|8404.37|8404.37|8382.03|8382.03|0
1581328800000|2020-02-10 10:00:00|8390.92|8390.92|8391.08|8391.08|8394.86|8394.86|8380.65|8380.65|0
1581332400000|2020-02-10 11:00:00|8391.54|8391.54|8394.54|8394.54|8399.33|8399.33|8389.2|8389.2|0
1581336000000|2020-02-10 12:00:00|8397.99|8397.99|8412.25|8412.25|8413.64|8413.64|8396.53|8396.53|0
1581339600000|2020-02-10 13:00:00|8413.18|8413.18|8403.54|8403.54|8414.14|8414.14|8401.5|8401.5|0
1581343200000|2020-02-10 14:00:00|8402.01|8402.01|8408.45|8408.45|8408.45|8408.45|8388.68|8388.68|0
1581346800000|2020-02-10 15:00:00|8406.73|8406.73|8402.14|8402.14|8408.44|8408.44|8393.8|8393.8|0
1581350400000|2020-02-10 16:00:00|8403.87|8403.87|8407.24|8407.24|8409.84|8409.84|8399.2|8399.2|0
1581408000000|2020-02-11 08:00:00|8408.17|8408.17|8425.28|8425.28|8444.5|8444.5|8405.76|8405.76|0
1581411600000|2020-02-11 09:00:00|8427.01|8427.01|8426.02|8426.02|8433.63|8433.63|8422.9|8422.9|0
1581415200000|2020-02-11 10:00:00|8425.55|8425.55|8425.49|8425.49|8426.57|8426.57|8409.49|8409.49|0
1581418800000|2020-02-11 11:00:00|8423.76|8423.76|8428.64|8428.64|8432.73|8432.73|8418.04|8418.04|0
1581422400000|2020-02-11 12:00:00|8435.55|8435.55|8429.97|8429.97|8435.55|8435.55|8425.48|8425.48|0
1581426000000|2020-02-11 13:00:00|8430.48|8430.48|8427.12|8427.12|8436.28|8436.28|8427.12|8427.12|0
1581429600000|2020-02-11 14:00:00|8425.39|8425.39|8432.29|8432.29|8438.43|8438.43|8424.96|8424.96|0
1581433200000|2020-02-11 15:00:00|8432.76|8432.76|8394.39|8394.39|8437.14|8437.14|8394.39|8394.39|0
1581436800000|2020-02-11 16:00:00|8394.86|8394.86|8398.75|8398.75|8403.35|8403.35|8389.34|8389.34|0
1581494400000|2020-02-12 08:00:00|8416.99|8416.99|8401.99|8401.99|8422.14|8422.14|8392.22|8392.22|0
1581498000000|2020-02-12 09:00:00|8402.43|8402.43|8375.18|8375.18|8406.17|8406.17|8367.44|8367.44|0
1581501600000|2020-02-12 10:00:00|8374.96|8374.96|8357.59|8357.59|8374.96|8374.96|8354.72|8354.72|0
1581505200000|2020-02-12 11:00:00|8357.12|8357.12|8345.69|8345.69|8357.12|8357.12|8340.14|8340.14|0
1581508800000|2020-02-12 12:00:00|8346.71|8346.71|8372.61|8372.61|8390.2|8390.2|8339.71|8339.71|0
1581512400000|2020-02-12 13:00:00|8376.07|8376.07|8363.84|8363.84|8389.74|8389.74|8359.32|8359.32|0
1581516000000|2020-02-12 14:00:00|8364.06|8364.06|8339.84|8339.84|8370.85|8370.85|8333.45|8333.45|0
1581519600000|2020-02-12 15:00:00|8341.57|8341.57|8361.28|8361.28|8361.95|8361.95|8340.64|8340.64|0
1581523200000|2020-02-12 16:00:00|8361.75|8361.75|8356.16|8356.16|8373.45|8373.45|8354.91|8354.91|0
1581580800000|2020-02-13 08:00:00|8286.52|8286.52|8323.18|8323.18|8340.83|8340.83|8283.06|8283.06|0
1581584400000|2020-02-13 09:00:00|8324.29|8324.29|8320.5|8320.5|8334.48|8334.48|8320.5|8320.5|0
1581588000000|2020-02-13 10:00:00|8318.78|8318.78|8285.45|8285.45|8318.78|8318.78|8282.26|8282.26|0
1581591600000|2020-02-13 11:00:00|8286.08|8286.08|8290.64|8290.64|8300.22|8300.22|8278.33|8278.33|0
1581595200000|2020-02-13 12:00:00|8291.28|8291.28|8286.91|8286.91|8296.2|8296.2|8278.36|8278.36|0
1581598800000|2020-02-13 13:00:00|8287.37|8287.37|8260.86|8260.86|8287.42|8287.42|8256.22|8256.22|0
1581602400000|2020-02-13 14:00:00|8260.4|8260.4|8245.51|8245.51|8260.4|8260.4|8244.27|8244.27|0
1581606000000|2020-02-13 15:00:00|8243.78|8243.78|8277.48|8277.48|8277.48|8277.48|8229.87|8229.87|0
1581609600000|2020-02-13 16:00:00|8275.75|8275.75|8288.32|8288.32|8297.61|8297.61|8275.75|8275.75|0
1581667200000|2020-02-14 08:00:00|8277.82|8277.82|8309.77|8309.77|8324.77|8324.77|8277.82|8277.82|0
1581670800000|2020-02-14 09:00:00|8308.04|8308.04|8330.31|8330.31|8333.77|8333.77|8302.11|8302.11|0
1581674400000|2020-02-14 10:00:00|8329.85|8329.85|8360.35|8360.35|8372.99|8372.99|8326.22|8326.22|0
1581678000000|2020-02-14 11:00:00|8360.81|8360.81|8377.54|8377.54|8380.86|8380.86|8358.05|8358.05|0
1581681600000|2020-02-14 12:00:00|8376.66|8376.66|8385.32|8385.32|8387.17|8387.17|8368.84|8368.84|0
1581685200000|2020-02-14 13:00:00|8387.05|8387.05|8370.76|8370.76|8393.89|8393.89|8370.3|8370.3|0
1581688800000|2020-02-14 14:00:00|8372.49|8372.49|8354.24|8354.24|8373.84|8373.84|8352.51|8352.51|0
1581692400000|2020-02-14 15:00:00|8354.74|8354.74|8382.27|8382.27|8383.85|8383.85|8350.38|8350.38|0
1581696000000|2020-02-14 16:00:00|8380.54|8380.54|8382.45|8382.45|8388.95|8388.95|8376.87|8376.87|0
1581926400000|2020-02-17 08:00:00|8433.55|8433.55|8450.26|8450.26|8451.86|8451.86|8433.08|8433.08|0
1581930000000|2020-02-17 09:00:00|8448.53|8448.53|8457.59|8457.59|8463.67|8463.67|8440.64|8440.64|0
1581933600000|2020-02-17 10:00:00|8456.66|8456.66|8423.63|8423.63|8456.66|8456.66|8423.63|8423.63|0
1581937200000|2020-02-17 11:00:00|8425.36|8425.36|8440.44|8440.44|8443.03|8443.03|8421.72|8421.72|0
1581940800000|2020-02-17 12:00:00|8435.26|8435.26|8426.19|8426.19|8437.52|8437.52|8420.41|8420.41|0
1581944400000|2020-02-17 13:00:00|8424.46|8424.46|8429.4|8429.4|8434.58|8434.58|8419.41|8419.41|0
1581948000000|2020-02-17 14:00:00|8429.62|8429.62|8422.79|8422.79|8431.34|8431.34|8412.62|8412.62|0
1581951600000|2020-02-17 15:00:00|8421.86|8421.86|8426.12|8426.12|8428.8|8428.8|8414.49|8414.49|0
1581955200000|2020-02-17 16:00:00|8426.34|8426.34|8430.76|8430.76|8442.64|8442.64|8426.34|8426.34|0
1582012800000|2020-02-18 08:00:00|8411.5|8411.5|8428.76|8428.76|8438.72|8438.72|8402.87|8402.87|0
1582016400000|2020-02-18 09:00:00|8427.43|8427.43|8427.44|8427.44|8435.32|8435.32|8413.24|8413.24|0
1582020000000|2020-02-18 10:00:00|8426.97|8426.97|8428.11|8428.11|8448.14|8448.14|8422.73|8422.73|0
1582023600000|2020-02-18 11:00:00|8426.38|8426.38|8434.19|8434.19|8443.66|8443.66|8417.03|8417.03|0
1582027200000|2020-02-18 12:00:00|8435.64|8435.64|8421.37|8421.37|8439.6|8439.6|8406.84|8406.84|0
1582030800000|2020-02-18 13:00:00|8419.84|8419.84|8391.72|8391.72|8419.84|8419.84|8389.53|8389.53|0
1582034400000|2020-02-18 14:00:00|8393.45|8393.45|8384.05|8384.05|8402.59|8402.59|8374|8374|0
1582038000000|2020-02-18 15:00:00|8383.03|8383.03|8348.62|8348.62|8383.61|8383.61|8345.8|8345.8|0
1582041600000|2020-02-18 16:00:00|8348.18|8348.18|8335.63|8335.63|8348.18|8348.18|8329.52|8329.52|0
1582099200000|2020-02-19 08:00:00|8353.79|8353.79|8388.3|8388.3|8395.67|8395.67|8349.85|8349.85|0
1582102800000|2020-02-19 09:00:00|8391.75|8391.75|8385.01|8385.01|8402.77|8402.77|8372.76|8372.76|0
1582106400000|2020-02-19 10:00:00|8384.08|8384.08|8393.52|8393.52|8403.23|8403.23|8372.52|8372.52|0
1582110000000|2020-02-19 11:00:00|8395.25|8395.25|8422.07|8422.07|8426.98|8426.98|8393.06|8393.06|0
1582113600000|2020-02-19 12:00:00|8423.8|8423.8|8404.42|8404.42|8423.8|8423.8|8392.72|8392.72|0
1582117200000|2020-02-19 13:00:00|8405.52|8405.52|8392.32|8392.32|8410.15|8410.15|8392.32|8392.32|0
1582120800000|2020-02-19 14:00:00|8392.83|8392.83|8388.79|8388.79|8394.56|8394.56|8379.62|8379.62|0
1582124400000|2020-02-19 15:00:00|8388.28|8388.28|8375.7|8375.7|8388.52|8388.52|8371.71|8371.71|0
1582128000000|2020-02-19 16:00:00|8373.97|8373.97|8363.62|8363.62|8381.09|8381.09|8361.71|8361.71|0
1582185600000|2020-02-20 08:00:00|8390.95|8390.95|8370.22|8370.22|8395.92|8395.92|8363.61|8363.61|0
1582189200000|2020-02-20 09:00:00|8371.94|8371.94|8368.71|8368.71|8372.87|8372.87|8358.11|8358.11|0
1582192800000|2020-02-20 10:00:00|8370.44|8370.44|8357.65|8357.65|8377.78|8377.78|8352.07|8352.07|0
1582196400000|2020-02-20 11:00:00|8358.09|8358.09|8360.39|8360.39|8371.26|8371.26|8352.4|8352.4|0
1582200000000|2020-02-20 12:00:00|8360.1|8360.1|8363.72|8363.72|8363.72|8363.72|8352.8|8352.8|0
1582203600000|2020-02-20 13:00:00|8367.17|8367.17|8355.64|8355.64|8373.14|8373.14|8353.23|8353.23|0
1582207200000|2020-02-20 14:00:00|8356.11|8356.11|8365.27|8365.27|8373.81|8373.81|8354.27|8354.27|0
1582210800000|2020-02-20 15:00:00|8365.71|8365.71|8383.86|8383.86|8387.47|8387.47|8364.96|8364.96|0
1582214400000|2020-02-20 16:00:00|8384.3|8384.3|8351.49|8351.49|8384.3|8384.3|8351.49|8351.49|0
1582272000000|2020-02-21 08:00:00|8317.89|8317.89|8311.08|8311.08|8326|8326|8305.3|8305.3|0
1582275600000|2020-02-21 09:00:00|8310.62|8310.62|8301.73|8301.73|8317.6|8317.6|8295.49|8295.49|0
1582279200000|2020-02-21 10:00:00|8302.19|8302.19|8298.91|8298.91|8307.22|8307.22|8289.38|8289.38|0
1582282800000|2020-02-21 11:00:00|8302.37|8302.37|8299.42|8299.42|8314.75|8314.75|8294.99|8294.99|0
1582286400000|2020-02-21 12:00:00|8300.69|8300.69|8304.72|8304.72|8304.72|8304.72|8295.76|8295.76|0
1582290000000|2020-02-21 13:00:00|8306.11|8306.11|8272.24|8272.24|8306.11|8306.11|8272.24|8272.24|0
1582293600000|2020-02-21 14:00:00|8271.77|8271.77|8262.43|8262.43|8284.38|8284.38|8255.49|8255.49|0
1582297200000|2020-02-21 15:00:00|8258.97|8258.97|8272.83|8272.83|8272.83|8272.83|8240.09|8240.09|0
1582300800000|2020-02-21 16:00:00|8271.1|8271.1|8281.21|8281.21|8283.63|8283.63|8267.03|8267.03|0
1582531200000|2020-02-24 08:00:00|8075.46|8075.46|8124.74|8124.74|8137.92|8137.92|8070.28|8070.28|0
1582534800000|2020-02-24 09:00:00|8123.81|8123.81|8100.71|8100.71|8123.81|8123.81|8066.97|8066.97|0
1582538400000|2020-02-24 10:00:00|8097.26|8097.26|8075.59|8075.59|8098.98|8098.98|8067.57|8067.57|0
1582542000000|2020-02-24 11:00:00|8076.05|8076.05|8107.58|8107.58|8107.58|8107.58|8065.93|8065.93|0
1582545600000|2020-02-24 12:00:00|8105.04|8105.04|8098.55|8098.55|8116.69|8116.69|8095.23|8095.23|0
1582549200000|2020-02-24 13:00:00|8099.01|8099.01|8090.37|8090.37|8100.86|8100.86|8078.3|8078.3|0
1582552800000|2020-02-24 14:00:00|8092.1|8092.1|8092.5|8092.5|8101.73|8101.73|8073.44|8073.44|0
1582556400000|2020-02-24 15:00:00|8094.23|8094.23|8069.82|8069.82|8101.89|8101.89|8053.42|8053.42|0
1582560000000|2020-02-24 16:00:00|8069.38|8069.38|8065.94|8065.94|8079.89|8079.89|8065.94|8065.94|0
1582617600000|2020-02-25 08:00:00|8092.75|8092.75|8055.87|8055.87|8092.75|8092.75|8055.87|8055.87|0
1582621200000|2020-02-25 09:00:00|8056.33|8056.33|7980.35|7980.35|8061.31|8061.31|7980.35|7980.35|0
1582624800000|2020-02-25 10:00:00|7982.07|7982.07|7948.67|7948.67|8001.06|8001.06|7943.04|7943.04|0
1582628400000|2020-02-25 11:00:00|7946.95|7946.95|7908.32|7908.32|7946.95|7946.95|7905.05|7905.05|0
1582632000000|2020-02-25 12:00:00|7907.02|7907.02|7916.91|7916.91|7937.36|7937.36|7900.55|7900.55|0
1582635600000|2020-02-25 13:00:00|7915.18|7915.18|7900.61|7900.61|7915.18|7915.18|7892.39|7892.39|0
1582639200000|2020-02-25 14:00:00|7898.88|7898.88|7871.78|7871.78|7903.8|7903.8|7865.64|7865.64|0
1582642800000|2020-02-25 15:00:00|7866.6|7866.6|7821.83|7821.83|7884.53|7884.53|7811.89|7811.89|0
1582646400000|2020-02-25 16:00:00|7821.61|7821.61|7823.59|7823.59|7825.68|7825.68|7801|7801|0
1582704000000|2020-02-26 08:00:00|7745.44|7745.44|7705.12|7705.12|7753.61|7753.61|7688.03|7688.03|0
1582707600000|2020-02-26 09:00:00|7704.1|7704.1|7720.7|7720.7|7728.99|7728.99|7645.27|7645.27|0
1582711200000|2020-02-26 10:00:00|7722.43|7722.43|7701.37|7701.37|7748.26|7748.26|7700.18|7700.18|0
1582714800000|2020-02-26 11:00:00|7700.91|7700.91|7715.26|7715.26|7737.1|7737.1|7694.22|7694.22|0
1582718400000|2020-02-26 12:00:00|7712.08|7712.08|7697.35|7697.35|7722.75|7722.75|7682.97|7682.97|0
1582722000000|2020-02-26 13:00:00|7699.08|7699.08|7706.21|7706.21|7727.55|7727.55|7687.83|7687.83|0
1582725600000|2020-02-26 14:00:00|7706.87|7706.87|7716.25|7716.25|7762.53|7762.53|7706.36|7706.36|0
1582729200000|2020-02-26 15:00:00|7714.52|7714.52|7728.97|7728.97|7740.66|7740.66|7697.48|7697.48|0
1582732800000|2020-02-26 16:00:00|7727.57|7727.57|7742.49|7742.49|7742.49|7742.49|7706.79|7706.79|0
1582790400000|2020-02-27 08:00:00|7588.59|7588.59|7575.65|7575.65|7607.28|7607.28|7537.6|7537.6|0
1582794000000|2020-02-27 09:00:00|7573.92|7573.92|7628.68|7628.68|7635.72|7635.72|7567.18|7567.18|0
1582797600000|2020-02-27 10:00:00|7628.9|7628.9|7597.39|7597.39|7646.26|7646.26|7595.66|7595.66|0
1582801200000|2020-02-27 11:00:00|7597.9|7597.9|7611.99|7611.99|7627.56|7627.56|7595.73|7595.73|0
1582804800000|2020-02-27 12:00:00|7612.43|7612.43|7580.55|7580.55|7634.62|7634.62|7578.84|7578.84|0
1582808400000|2020-02-27 13:00:00|7581.01|7581.01|7546.63|7546.63|7587.12|7587.12|7541.45|7541.45|0
1582812000000|2020-02-27 14:00:00|7547.07|7547.07|7548.61|7548.61|7557.25|7557.25|7527.08|7527.08|0
1582815600000|2020-02-27 15:00:00|7549.08|7549.08|7538.25|7538.25|7551|7551|7472.52|7472.52|0
1582819200000|2020-02-27 16:00:00|7538.47|7538.47|7512.58|7512.58|7549.63|7549.63|7510.63|7510.63|0
1582876800000|2020-02-28 08:00:00|7296.24|7296.24|7226.55|7226.55|7322.47|7322.47|7206.13|7206.13|0
1582880400000|2020-02-28 09:00:00|7227.56|7227.56|7224.06|7224.06|7232.61|7232.61|7145.7|7145.7|0
1582884000000|2020-02-28 10:00:00|7223.55|7223.55|7262.91|7262.91|7267.29|7267.29|7191.31|7191.31|0
1582887600000|2020-02-28 11:00:00|7259.45|7259.45|7270.46|7270.46|7284.98|7284.98|7245.86|7245.86|0
1582891200000|2020-02-28 12:00:00|7271.48|7271.48|7293.32|7293.32|7305.36|7305.36|7246.11|7246.11|0
1582894800000|2020-02-28 13:00:00|7292.37|7292.37|7271.79|7271.79|7336.73|7336.73|7270.06|7270.06|0
1582898400000|2020-02-28 14:00:00|7270.77|7270.77|7202.9|7202.9|7310.5|7310.5|7202.9|7202.9|0
1582902000000|2020-02-28 15:00:00|7206.35|7206.35|7224.95|7224.95|7225.09|7225.09|7153.67|7153.67|0
1582905600000|2020-02-28 16:00:00|7223.22|7223.22|7271.78|7271.78|7274.53|7274.53|7191.17|7191.17|0
1583136000000|2020-03-02 08:00:00|7460.19|7460.19|7402.16|7402.16|7493.71|7493.71|7402.16|7402.16|0
1583139600000|2020-03-02 09:00:00|7401.71|7401.71|7318.21|7318.21|7403.93|7403.93|7300.06|7300.06|0
1583143200000|2020-03-02 10:00:00|7316.48|7316.48|7256.6|7256.6|7317.67|7317.67|7256.6|7256.6|0
1583146800000|2020-03-02 11:00:00|7256.45|7256.45|7178.01|7178.01|7271.79|7271.79|7172.39|7172.39|0
1583150400000|2020-03-02 12:00:00|7176.99|7176.99|7225.42|7225.42|7225.42|7225.42|7167.4|7167.4|0
1583154000000|2020-03-02 13:00:00|7226.35|7226.35|7251.36|7251.36|7254.73|7254.73|7196.71|7196.71|0
1583157600000|2020-03-02 14:00:00|7250.43|7250.43|7242.12|7242.12|7274.5|7274.5|7236.56|7236.56|0
1583161200000|2020-03-02 15:00:00|7242.58|7242.58|7258.98|7258.98|7276.7|7276.7|7213.83|7213.83|0
1583164800000|2020-03-02 16:00:00|7260|7260|7264.38|7264.38|7283.93|7283.93|7245.63|7245.63|0
1583222400000|2020-03-03 08:00:00|7382.97|7382.97|7415.07|7415.07|7450.28|7450.28|7382.97|7382.97|0
1583226000000|2020-03-03 09:00:00|7416.8|7416.8|7479.1|7479.1|7480.3|7480.3|7395.27|7395.27|0
1583229600000|2020-03-03 10:00:00|7484.28|7484.28|7487.52|7487.52|7494.48|7494.48|7460.89|7460.89|0
1583233200000|2020-03-03 11:00:00|7485.79|7485.79|7423.76|7423.76|7485.79|7485.79|7422.26|7422.26|0
1583236800000|2020-03-03 12:00:00|7422.66|7422.66|7412|7412|7453.7|7453.7|7384.32|7384.32|0
1583240400000|2020-03-03 13:00:00|7412.47|7412.47|7430.95|7430.95|7434.4|7434.4|7393.23|7393.23|0
1583244000000|2020-03-03 14:00:00|7429.93|7429.93|7399.22|7399.22|7450.08|7450.08|7388.79|7388.79|0
1583247600000|2020-03-03 15:00:00|7397.49|7397.49|7436.44|7436.44|7469.43|7469.43|7397.03|7397.03|0
1583251200000|2020-03-03 16:00:00|7434.72|7434.72|7378.12|7378.12|7445.63|7445.63|7376.39|7376.39|0
1583308800000|2020-03-04 08:00:00|7337.48|7337.48|7390.74|7390.74|7395.98|7395.98|7331.74|7331.74|0
1583312400000|2020-03-04 09:00:00|7389.72|7389.72|7416.31|7416.31|7420.85|7420.85|7374.38|7374.38|0
1583316000000|2020-03-04 10:00:00|7415.85|7415.85|7414.04|7414.04|7418.84|7418.84|7392.8|7392.8|0
1583319600000|2020-03-04 11:00:00|7414.5|7414.5|7434.81|7434.81|7435.28|7435.28|7398.62|7398.62|0
1583323200000|2020-03-04 12:00:00|7433.49|7433.49|7439.28|7439.28|7472.76|7472.76|7427.64|7427.64|0
1583326800000|2020-03-04 13:00:00|7441.01|7441.01|7404.28|7404.28|7441.23|7441.23|7404.13|7404.13|0
1583330400000|2020-03-04 14:00:00|7402.55|7402.55|7376.78|7376.78|7418.03|7418.03|7372.76|7372.76|0
1583334000000|2020-03-04 15:00:00|7369.87|7369.87|7378.95|7378.95|7410.4|7410.4|7361.29|7361.29|0
1583337600000|2020-03-04 16:00:00|7380.68|7380.68|7399.5|7399.5|7399.5|7399.5|7372.5|7372.5|0
1583395200000|2020-03-05 08:00:00|7425.68|7425.68|7379.49|7379.49|7430.87|7430.87|7365.44|7365.44|0
1583398800000|2020-03-05 09:00:00|7381.21|7381.21|7289.21|7289.21|7381.21|7381.21|7281.21|7281.21|0
1583402400000|2020-03-05 10:00:00|7287.35|7287.35|7257.78|7257.78|7287.35|7287.35|7241.57|7241.57|0
1583406000000|2020-03-05 11:00:00|7259.51|7259.51|7291.67|7291.67|7297.73|7297.73|7253.65|7253.65|0
1583409600000|2020-03-05 12:00:00|7295.12|7295.12|7298.73|7298.73|7310.44|7310.44|7273.38|7273.38|0
1583413200000|2020-03-05 13:00:00|7298.29|7298.29|7302.01|7302.01|7319.45|7319.45|7292.12|7292.12|0
1583416800000|2020-03-05 14:00:00|7301.57|7301.57|7276.86|7276.86|7306.75|7306.75|7267.28|7267.28|0
1583420400000|2020-03-05 15:00:00|7274.82|7274.82|7261.83|7261.83|7279.75|7279.75|7252.12|7252.12|0
1583424000000|2020-03-05 16:00:00|7261.36|7261.36|7278.91|7278.91|7283.13|7283.13|7259.49|7259.49|0
1583481600000|2020-03-06 08:00:00|7201.71|7201.71|7156.28|7156.28|7233.61|7233.61|7130.6|7130.6|0
1583485200000|2020-03-06 09:00:00|7158|7158|7097.94|7097.94|7193.22|7193.22|7097.94|7097.94|0
1583488800000|2020-03-06 10:00:00|7096.21|7096.21|7025.66|7025.66|7109.4|7109.4|7009.37|7009.37|0
1583492400000|2020-03-06 11:00:00|7023.93|7023.93|7026.3|7026.3|7055.14|7055.14|7022.05|7022.05|0
1583496000000|2020-03-06 12:00:00|7024.44|7024.44|7014.24|7014.24|7037.96|7037.96|7004.38|7004.38|0
1583499600000|2020-03-06 13:00:00|7014.79|7014.79|7034.36|7034.36|7048.48|7048.48|6996.61|6996.61|0
1583503200000|2020-03-06 14:00:00|7032.63|7032.63|7024.02|7024.02|7032.63|7032.63|6984.69|6984.69|0
1583506800000|2020-03-06 15:00:00|7024.58|7024.58|7090.55|7090.55|7101.8|7101.8|7014.87|7014.87|0
1583510400000|2020-03-06 16:00:00|7090.09|7090.09|7065.27|7065.27|7090.8|7090.8|7054.54|7054.54|0
1583740800000|2020-03-09 08:00:00|6790.49|6790.49|6765.18|6765.18|6798.33|6798.33|6698.17|6698.17|0
1583744400000|2020-03-09 09:00:00|6766.91|6766.91|6833.08|6833.08|6910.88|6910.88|6766.28|6766.28|0
1583748000000|2020-03-09 10:00:00|6831.35|6831.35|6866.25|6866.25|6870.63|6870.63|6796.92|6796.92|0
1583751600000|2020-03-09 11:00:00|6866.71|6866.71|6842.05|6842.05|6895.11|6895.11|6821.4|6821.4|0
1583755200000|2020-03-09 12:00:00|6828.23|6828.23|6794.55|6794.55|6849.71|6849.71|6788.27|6788.27|0
1583758800000|2020-03-09 13:00:00|6793.63|6793.63|6757.52|6757.52|6793.63|6793.63|6692.6|6692.6|0
1583762400000|2020-03-09 14:00:00|6759.25|6759.25|6779.26|6779.26|6815.28|6815.28|6755.8|6755.8|0
1583766000000|2020-03-09 15:00:00|6775.8|6775.8|6812.24|6812.24|6823.68|6823.68|6752.58|6752.58|0
1583769600000|2020-03-09 16:00:00|6810.84|6810.84|6782.72|6782.72|6826.61|6826.61|6780.69|6780.69|0
1583827200000|2020-03-10 08:00:00|6791.2|6791.2|6951.79|6951.79|6951.79|6951.79|6783.24|6783.24|0
1583830800000|2020-03-10 09:00:00|6950.06|6950.06|6981.1|6981.1|6991|6991|6903.36|6903.36|0
1583834400000|2020-03-10 10:00:00|6979.7|6979.7|6972.23|6972.23|6991.44|6991.44|6941.32|6941.32|0
1583838000000|2020-03-10 11:00:00|6973.62|6973.62|6923|6923|6973.62|6973.62|6920.61|6920.61|0
1583841600000|2020-03-10 12:00:00|6919.28|6919.28|6938.35|6938.35|6965.92|6965.92|6903.65|6903.65|0
1583845200000|2020-03-10 13:00:00|6940.54|6940.54|6864.8|6864.8|6948.04|6948.04|6864.8|6864.8|0
1583848800000|2020-03-10 14:00:00|6866.52|6866.52|6808.32|6808.32|6918.55|6918.55|6788.79|6788.79|0
1583852400000|2020-03-10 15:00:00|6804.87|6804.87|6755.84|6755.84|6818.35|6818.35|6711.46|6711.46|0
1583856000000|2020-03-10 16:00:00|6757.57|6757.57|6753.86|6753.86|6818.87|6818.87|6753.85|6753.85|0
1583913600000|2020-03-11 08:00:00|6828.4|6828.4|6794.36|6794.36|6828.86|6828.86|6738.86|6738.86|0
1583917200000|2020-03-11 09:00:00|6789.18|6789.18|6785.74|6785.74|6804.76|6804.76|6737.76|6737.76|0
1583920800000|2020-03-11 10:00:00|6786.67|6786.67|6783.72|6783.72|6798.48|6798.48|6758.63|6758.63|0
1583924400000|2020-03-11 11:00:00|6783.94|6783.94|6754.96|6754.96|6794.48|6794.48|6746.6|6746.6|0
1583928000000|2020-03-11 12:00:00|6753.24|6753.24|6683.17|6683.17|6762.02|6762.02|6678.13|6678.13|0
1583931600000|2020-03-11 13:00:00|6681.45|6681.45|6698.39|6698.39|6726.41|6726.41|6667.65|6667.65|0
1583935200000|2020-03-11 14:00:00|6696.66|6696.66|6651.25|6651.25|6698.39|6698.39|6621.04|6621.04|0
1583938800000|2020-03-11 15:00:00|6649.53|6649.53|6637.16|6637.16|6664.07|6664.07|6590.24|6590.24|0
1583942400000|2020-03-11 16:00:00|6635.21|6635.21|6626.92|6626.92|6678.76|6678.76|6624.13|6624.13|0
1584000000000|2020-03-12 08:00:00|6317.09|6317.09|6252.09|6252.09|6318.09|6318.09|6191.17|6191.17|0
1584003600000|2020-03-12 09:00:00|6253.61|6253.61|6290.45|6290.45|6304.88|6304.88|6223.8|6223.8|0
1584007200000|2020-03-12 10:00:00|6289.94|6289.94|6310.03|6310.03|6310.03|6310.03|6264.64|6264.64|0
1584010800000|2020-03-12 11:00:00|6312.35|6312.35|6273.73|6273.73|6316.67|6316.67|6261.16|6261.16|0
1584014400000|2020-03-12 12:00:00|6279.78|6279.78|6225.94|6225.94|6300.12|6300.12|6200.53|6200.53|0
1584018000000|2020-03-12 13:00:00|6224.64|6224.64|6196.54|6196.54|6231.09|6231.09|6094.92|6094.92|0
1584021600000|2020-03-12 14:00:00|6197.2|6197.2|6143.56|6143.56|6197.2|6197.2|6115.18|6115.18|0
1584025200000|2020-03-12 15:00:00|6141.83|6141.83|6103.88|6103.88|6141.83|6141.83|6051.53|6051.53|0
1584028800000|2020-03-12 16:00:00|6101.28|6101.28|6135.41|6135.41|6136.57|6136.57|6088.67|6088.67|0
1584086400000|2020-03-13 08:00:00|6301.66|6301.66|6154.09|6154.09|6301.66|6301.66|6127.4|6127.4|0
1584090000000|2020-03-13 09:00:00|6149.77|6149.77|6145.91|6145.91|6204.72|6204.72|6132.68|6132.68|0
1584093600000|2020-03-13 10:00:00|6149.36|6149.36|6212.97|6212.97|6220.91|6220.91|6125.49|6125.49|0
1584097200000|2020-03-13 11:00:00|6211.95|6211.95|6327.6|6327.6|6335.88|6335.88|6208.74|6208.74|0
1584100800000|2020-03-13 12:00:00|6311.19|6311.19|6372.41|6372.41|6406.16|6406.16|6311.19|6311.19|0
1584104400000|2020-03-13 13:00:00|6372.87|6372.87|6201.52|6201.52|6382.32|6382.32|6200.12|6200.12|0
1584108000000|2020-03-13 14:00:00|6198.97|6198.97|6099.75|6099.75|6244.69|6244.69|6089.97|6089.97|0
1584111600000|2020-03-13 15:00:00|6101.6|6101.6|6053.89|6053.89|6120.95|6120.95|5998.12|5998.12|0
1584115200000|2020-03-13 16:00:00|6054.36|6054.36|6019.03|6019.03|6057.03|6057.03|6005.48|6005.48|0
1584345600000|2020-03-16 08:00:00|5706.84|5706.84|5347.19|5347.19|5712.04|5712.04|5347.19|5347.19|0
1584349200000|2020-03-16 09:00:00|5350.25|5350.25|2622.04|2622.04|5357.78|5357.78|2616.96|2616.96|0
1584352800000|2020-03-16 10:00:00|2621.57|2621.57|5344.03|5344.03|5382|5382|2592.64|2592.64|0
1584356400000|2020-03-16 11:00:00|5344.89|5344.89|5335.07|5335.07|5381.38|5381.38|5318.39|5318.39|0
1584360000000|2020-03-16 12:00:00|5319.52|5319.52|5425.75|5425.75|5429.2|5429.2|5319.52|5319.52|0
1584363600000|2020-03-16 13:00:00|5425.09|5425.09|5480.38|5480.38|5481.92|5481.92|5401.84|5401.84|0
1584367200000|2020-03-16 14:00:00|5481.24|5481.24|5572.24|5572.24|5599.01|5599.01|5466.43|5466.43|0
1584370800000|2020-03-16 15:00:00|5571.38|5571.38|5624.95|5624.95|5624.95|5624.95|5560.16|5560.16|0
1584374400000|2020-03-16 16:00:00|5625.41|5625.41|5651.93|5651.93|5700.71|5700.71|5607.86|5607.86|0
1584432000000|2020-03-17 08:00:00|5663.42|5663.42|5525.6|5525.6|5674.53|5674.53|5511.19|5511.19|0
1584435600000|2020-03-17 09:00:00|5526.53|5526.53|5463.58|5463.58|5587.47|5587.47|5403.83|5403.83|0
1584439200000|2020-03-17 10:00:00|5461.85|5461.85|5646.73|5646.73|5649.49|5649.49|5461.85|5461.85|0
1584442800000|2020-03-17 11:00:00|5643.27|5643.27|5566.88|5566.88|5644.8|5644.8|5544.42|5544.42|0
1584446400000|2020-03-17 12:00:00|5565.77|5565.77|5708.77|5708.77|5708.77|5708.77|5563.13|5563.13|0
1584450000000|2020-03-17 13:00:00|5711.36|5711.36|5657.65|5657.65|5750.67|5750.67|5657.65|5657.65|0
1584453600000|2020-03-17 14:00:00|5655.06|5655.06|5669.6|5669.6|5674.45|5674.45|5606.29|5606.29|0
1584457200000|2020-03-17 15:00:00|5669.14|5669.14|5747.56|5747.56|5750.62|5750.62|5652.77|5652.77|0
1584460800000|2020-03-17 16:00:00|5746.63|5746.63|5845.04|5845.04|5861.22|5861.22|5738.77|5738.77|0
1584518400000|2020-03-18 08:00:00|5639.12|5639.12|5718.5|5718.5|5789.35|5789.35|5639.12|5639.12|0
1584522000000|2020-03-18 09:00:00|5717.57|5717.57|5681.73|5681.73|5734.12|5734.12|5641.12|5641.12|0
1584525600000|2020-03-18 10:00:00|5680.8|5680.8|5669.35|5669.35|5684.83|5684.83|5600.01|5600.01|0
1584529200000|2020-03-18 11:00:00|5672.8|5672.8|5623.71|5623.71|5689.19|5689.19|5617.77|5617.77|0
1584532800000|2020-03-18 12:00:00|5618.61|5618.61|5620.96|5620.96|5648.18|5648.18|5577.05|5577.05|0
1584536400000|2020-03-18 13:00:00|5621.51|5621.51|5680.55|5680.55|5698.63|5698.63|5590.58|5590.58|0
1584540000000|2020-03-18 14:00:00|5679.69|5679.69|5681.67|5681.67|5795.53|5795.53|5674.66|5674.66|0
1584543600000|2020-03-18 15:00:00|5680.81|5680.81|5560.64|5560.64|5708.78|5708.78|5560.42|5560.42|0
1584547200000|2020-03-18 16:00:00|5563.23|5563.23|5497.79|5497.79|5567.33|5567.33|5422.97|5422.97|0
1584604800000|2020-03-19 08:00:00|5453.39|5453.39|5466.58|5466.58|5537.57|5537.57|5442.79|5442.79|0
1584608400000|2020-03-19 09:00:00|5465.71|5465.71|5613.8|5613.8|5627.05|5627.05|5443.62|5443.62|0
1584612000000|2020-03-19 10:00:00|5609.48|5609.48|5517.45|5517.45|5658.67|5658.67|5466.23|5466.23|0
1584615600000|2020-03-19 11:00:00|5511.41|5511.41|5489.67|5489.67|5556.55|5556.55|5450.03|5450.03|0
1584619200000|2020-03-19 12:00:00|5489.34|5489.34|5424.63|5424.63|5504.09|5504.09|5387.24|5387.24|0
1584622800000|2020-03-19 13:00:00|5429.81|5429.81|5394.54|5394.54|5436.61|5436.61|5329.32|5329.32|0
1584626400000|2020-03-19 14:00:00|5393.67|5393.67|5493.4|5493.4|5526|5526|5259|5259|0
1584630000000|2020-03-19 15:00:00|5494.27|5494.27|5461.41|5461.41|5590.02|5590.02|5414.03|5414.03|0
1584633600000|2020-03-19 16:00:00|5458.16|5458.16|5473.33|5473.33|5503.66|5503.66|5404.72|5404.72|0
1584691200000|2020-03-20 08:00:00|5727.95|5727.95|5590.58|5590.58|5743.89|5743.89|5532.92|5532.92|0
1584694800000|2020-03-20 09:00:00|5586.26|5586.26|5723.88|5723.88|5728|5728|5576.77|5576.77|0
1584698400000|2020-03-20 10:00:00|5716.11|5716.11|5682.55|5682.55|5765.38|5765.38|5651.56|5651.56|0
1584702000000|2020-03-20 11:00:00|5685.8|5685.8|5679.6|5679.6|5732.05|5732.05|5630.48|5630.48|0
1584705600000|2020-03-20 12:00:00|5680.62|5680.62|5638.59|5638.59|5743.36|5743.36|5638.13|5638.13|0
1584709200000|2020-03-20 13:00:00|5636|5636|5591.46|5591.46|5680.59|5680.59|5583.36|5583.36|0
1584712800000|2020-03-20 14:00:00|5590.07|5590.07|5725.13|5725.13|5737.74|5737.74|5578.55|5578.55|0
1584716400000|2020-03-20 15:00:00|5728.84|5728.84|5738.38|5738.38|5770.1|5770.1|5699.91|5699.91|0
1584720000000|2020-03-20 16:00:00|5737.51|5737.51|5706.45|5706.45|5737.51|5737.51|5631.76|5631.76|0
1584950400000|2020-03-23 08:00:00|5401.53|5401.53|5485.86|5485.86|5495.36|5495.36|5344.39|5344.39|0
1584954000000|2020-03-23 09:00:00|5489.43|5489.43|5498.95|5498.95|5560.76|5560.76|5489.43|5489.43|0
1584957600000|2020-03-23 10:00:00|5502.51|5502.51|5506.63|5506.63|5543.92|5543.92|5470.97|5470.97|0
1584961200000|2020-03-23 11:00:00|5503.18|5503.18|5471.13|5471.13|5547.9|5547.9|5447.38|5447.38|0
1584964800000|2020-03-23 12:00:00|5479.07|5479.07|5622.01|5622.01|5670.29|5670.29|5474.46|5474.46|0
1584968400000|2020-03-23 13:00:00|5623.22|5623.22|5551.26|5551.26|5645.04|5645.04|5503.87|5503.87|0
1584972000000|2020-03-23 14:00:00|5550.75|5550.75|5474.41|5474.41|5556|5556|5453.46|5453.46|0
1584975600000|2020-03-23 15:00:00|5475.34|5475.34|5410.96|5410.96|5478.79|5478.79|5375.97|5375.97|0
1584979200000|2020-03-23 16:00:00|5407.5|5407.5|5449.35|5449.35|5501.43|5501.43|5407.39|5407.39|0
1585036800000|2020-03-24 08:00:00|5599.58|5599.58|5588.05|5588.05|5603.9|5603.9|5465.08|5465.08|0
1585040400000|2020-03-24 09:00:00|5585.45|5585.45|5594.58|5594.58|5618.78|5618.78|5513.21|5513.21|0
1585044000000|2020-03-24 10:00:00|5591.99|5591.99|5562.07|5562.07|5599.76|5599.76|5528.35|5528.35|0
1585047600000|2020-03-24 11:00:00|5562.54|5562.54|5579.38|5579.38|5617.34|5617.34|5561.76|5561.76|0
1585051200000|2020-03-24 12:00:00|5581.04|5581.04|5589.47|5589.47|5619.97|5619.97|5562.9|5562.9|0
1585054800000|2020-03-24 13:00:00|5587.94|5587.94|5680.21|5680.21|5701.14|5701.14|5566.64|5566.64|0
1585058400000|2020-03-24 14:00:00|5679.34|5679.34|5650.65|5650.65|5690.43|5690.43|5579.26|5579.26|0
1585062000000|2020-03-24 15:00:00|5653.24|5653.24|5655.06|5655.06|5677.23|5677.23|5615.1|5615.1|0
1585065600000|2020-03-24 16:00:00|5653.33|5653.33|5608.09|5608.09|5653.33|5653.33|5545.54|5545.54|0
1585123200000|2020-03-25 08:00:00|5854.27|5854.27|6016.83|6016.83|6035.56|6035.56|5840.88|5840.88|0
1585126800000|2020-03-25 09:00:00|6007.33|6007.33|5909.17|5909.17|6026.17|6026.17|5893.24|5893.24|0
1585130400000|2020-03-25 10:00:00|5910.03|5910.03|5880.88|5880.88|5931.93|5931.93|5842.91|5842.91|0
1585134000000|2020-03-25 11:00:00|5873.97|5873.97|5971.62|5971.62|5973.35|5973.35|5862.22|5862.22|0
1585137600000|2020-03-25 12:00:00|5971.94|5971.94|5908.86|5908.86|5977.35|5977.35|5879.58|5879.58|0
1585141200000|2020-03-25 13:00:00|5907.13|5907.13|5960.18|5960.18|5994.4|5994.4|5890.91|5890.91|0
1585144800000|2020-03-25 14:00:00|5962.04|5962.04|6055.08|6055.08|6068.26|6068.26|5962.04|5962.04|0
1585148400000|2020-03-25 15:00:00|6054.22|6054.22|6065.87|6065.87|6072.8|6072.8|6032.71|6032.71|0
1585152000000|2020-03-25 16:00:00|6066.2|6066.2|6137.19|6137.19|6138.9|6138.9|6056.33|6056.33|0
1585209600000|2020-03-26 08:00:00|6150.23|6150.23|6296.12|6296.12|6296.12|6296.12|6145.76|6145.76|0
1585213200000|2020-03-26 09:00:00|6299.58|6299.58|6302.92|6302.92|6321.09|6321.09|6204.88|6204.88|0
1585216800000|2020-03-26 10:00:00|6300.33|6300.33|6284.89|6284.89|6316.68|6316.68|6221.72|6221.72|0
1585220400000|2020-03-26 11:00:00|6291.79|6291.79|6331.93|6331.93|6332.85|6332.85|6272.45|6272.45|0
1585224000000|2020-03-26 12:00:00|6336.24|6336.24|6301.59|6301.59|6341.96|6341.96|6234.91|6234.91|0
1585227600000|2020-03-26 13:00:00|6303.61|6303.61|6347.03|6347.03|6357.16|6357.16|6278.12|6278.12|0
1585231200000|2020-03-26 14:00:00|6346.48|6346.48|6377.43|6377.43|6408.21|6408.21|6337.36|6337.36|0
1585234800000|2020-03-26 15:00:00|6380.02|6380.02|6487.94|6487.94|6488.8|6488.8|6361.1|6361.1|0
1585238400000|2020-03-26 16:00:00|6486.21|6486.21|6526.3|6526.3|6536.06|6536.06|6455.52|6455.52|0
1585296000000|2020-03-27 08:00:00|6463.13|6463.13|6436.01|6436.01|6488.84|6488.84|6436.01|6436.01|0
1585299600000|2020-03-27 09:00:00|6442.05|6442.05|6470.02|6470.02|6489.26|6489.26|6410.1|6410.1|0
1585303200000|2020-03-27 10:00:00|6469.8|6469.8|6412.82|6412.82|6469.8|6469.8|6410.23|6410.23|0
1585306800000|2020-03-27 11:00:00|6413.28|6413.28|6347.65|6347.65|6436.54|6436.54|6335.19|6335.19|0
1585310400000|2020-03-27 12:00:00|6348.92|6348.92|6277.02|6277.02|6365.14|6365.14|6270.24|6270.24|0
1585314000000|2020-03-27 13:00:00|6278.74|6278.74|6218.11|6218.11|6278.74|6278.74|6212.6|6212.6|0
1585317600000|2020-03-27 14:00:00|6211.2|6211.2|6157.49|6157.49|6213.48|6213.48|6139.18|6139.18|0
1585321200000|2020-03-27 15:00:00|6158.41|6158.41|6221.19|6221.19|6249.41|6249.41|6151.04|6151.04|0
1585324800000|2020-03-27 16:00:00|6216.87|6216.87|6210.17|6210.17|6218.38|6218.38|6157.27|6157.27|0
1585551600000|2020-03-30 07:00:00|6129.78|6129.78|5977.39|5977.39|6141.83|6141.83|5956.34|5956.34|0
1585555200000|2020-03-30 08:00:00|5981.71|5981.71|6056.16|6056.16|6056.16|6056.16|5946.79|5946.79|0
1585558800000|2020-03-30 09:00:00|6046.98|6046.98|6004.53|6004.53|6078.06|6078.06|6004.53|6004.53|0
1585562400000|2020-03-30 10:00:00|6003.87|6003.87|6029.51|6029.51|6069.35|6069.35|6002.5|6002.5|0
1585566000000|2020-03-30 11:00:00|6029.98|6029.98|6026.35|6026.35|6044.08|6044.08|6009.06|6009.06|0
1585569600000|2020-03-30 12:00:00|6027.28|6027.28|6072.65|6072.65|6108.48|6108.48|6023.77|6023.77|0
1585573200000|2020-03-30 13:00:00|6075.24|6075.24|6100.82|6100.82|6100.82|6100.82|6039.03|6039.03|0
1585576800000|2020-03-30 14:00:00|6101.37|6101.37|6104.81|6104.81|6117.34|6117.34|6096.67|6096.67|0
1585580400000|2020-03-30 15:00:00|6104.35|6104.35|6155.83|6155.83|6162.55|6162.55|6100.71|6100.71|0
1585638000000|2020-03-31 07:00:00|6304.87|6304.87|6352.51|6352.51|6386.98|6386.98|6304.87|6304.87|0
1585641600000|2020-03-31 08:00:00|6357.16|6357.16|6305.01|6305.01|6371.06|6371.06|6288.18|6288.18|0
1585645200000|2020-03-31 09:00:00|6307.6|6307.6|6332.63|6332.63|6343.69|6343.69|6279.3|6279.3|0
1585648800000|2020-03-31 10:00:00|6336.2|6336.2|6304.98|6304.98|6336.2|6336.2|6249.56|6249.56|0
1585652400000|2020-03-31 11:00:00|6302.44|6302.44|6300.39|6300.39|6302.44|6302.44|6276.22|6276.22|0
1585656000000|2020-03-31 12:00:00|6300.85|6300.85|6295.15|6295.15|6301.19|6301.19|6271.46|6271.46|0
1585659600000|2020-03-31 13:00:00|6294.29|6294.29|6277.96|6277.96|6311.24|6311.24|6265.38|6265.38|0
1585663200000|2020-03-31 14:00:00|6278.4|6278.4|6309.94|6309.94|6367.26|6367.26|6259.6|6259.6|0
1585666800000|2020-03-31 15:00:00|6307.35|6307.35|6334.8|6334.8|6343.69|6343.69|6280.17|6280.17|0
1585724400000|2020-04-01 07:00:00|6264.15|6264.15|6150.78|6150.78|6264.15|6264.15|6122.01|6122.01|0
1585728000000|2020-04-01 08:00:00|6151.67|6151.67|6106.33|6106.33|6165.43|6165.43|6087.6|6087.6|0
1585731600000|2020-04-01 09:00:00|6106.84|6106.84|6110.97|6110.97|6125.64|6125.64|6081.27|6081.27|0
1585735200000|2020-04-01 10:00:00|6111.84|6111.84|6065.01|6065.01|6122.48|6122.48|6048.64|6048.64|0
1585738800000|2020-04-01 11:00:00|6065.87|6065.87|6034.68|6034.68|6065.87|6065.87|6025.45|6025.45|0
1585742400000|2020-04-01 12:00:00|6031.43|6031.43|6013.88|6013.88|6033.75|6033.75|5992.87|5992.87|0
1585746000000|2020-04-01 13:00:00|6015.6|6015.6|6077.29|6077.29|6078.62|6078.62|6004.23|6004.23|0
1585749600000|2020-04-01 14:00:00|6077.51|6077.51|6121.1|6121.1|6134.56|6134.56|6040.52|6040.52|0
1585753200000|2020-04-01 15:00:00|6117.65|6117.65|6058.77|6058.77|6122.67|6122.67|6057.24|6057.24|0
1585810800000|2020-04-02 07:00:00|6087.91|6087.91|6031.36|6031.36|6121.18|6121.18|6006.31|6006.31|0
1585814400000|2020-04-02 08:00:00|6035.67|6035.67|6092.18|6092.18|6093.7|6093.7|6035.67|6035.67|0
1585818000000|2020-04-02 09:00:00|6095.23|6095.23|6058.9|6058.9|6118.13|6118.13|6058.9|6058.9|0
1585821600000|2020-04-02 10:00:00|6058.45|6058.45|6050.65|6050.65|6058.45|6058.45|6022.02|6022.02|0
1585825200000|2020-04-02 11:00:00|6052.51|6052.51|6015.18|6015.18|6054.37|6054.37|6015.18|6015.18|0
1585828800000|2020-04-02 12:00:00|6014.25|6014.25|6021.69|6021.69|6037.03|6037.03|5974.46|5974.46|0
1585832400000|2020-04-02 13:00:00|6023.42|6023.42|5972.77|5972.77|6029.26|6029.26|5969.56|5969.56|0
1585836000000|2020-04-02 14:00:00|5973.79|5973.79|5989.99|5989.99|6036.92|6036.92|5963.36|5963.36|0
1585839600000|2020-04-02 15:00:00|5989.07|5989.07|5942.5|5942.5|5994.87|5994.87|5927.43|5927.43|0
1585897200000|2020-04-03 07:00:00|5876.07|5876.07|5857.99|5857.99|5887.62|5887.62|5829.28|5829.28|0
1585900800000|2020-04-03 08:00:00|5861.44|5861.44|5866.34|5866.34|5894.02|5894.02|5857.63|5857.63|0
1585904400000|2020-04-03 09:00:00|5867.87|5867.87|5878.46|5878.46|5882.76|5882.76|5844.99|5844.99|0
1585908000000|2020-04-03 10:00:00|5875.87|5875.87|5926.22|5926.22|5933.9|5933.9|5858.5|5858.5|0
1585911600000|2020-04-03 11:00:00|5927.33|5927.33|5929.31|5929.31|5938.78|5938.78|5882.45|5882.45|0
1585915200000|2020-04-03 12:00:00|5930.18|5930.18|5926.32|5926.32|5935.36|5935.36|5893.6|5893.6|0
1585918800000|2020-04-03 13:00:00|5927.24|5927.24|5961.24|5961.24|5963.9|5963.9|5926.81|5926.81|0
1585922400000|2020-04-03 14:00:00|5962.97|5962.97|5961.53|5961.53|5979.55|5979.55|5938.4|5938.4|0
1585926000000|2020-04-03 15:00:00|5964.12|5964.12|5963.71|5963.71|5968.95|5968.95|5949.3|5949.3|0
1586156400000|2020-04-06 07:00:00|6157.38|6157.38|6225.97|6225.97|6244.84|6244.84|6143.57|6143.57|0
1586160000000|2020-04-06 08:00:00|6225.11|6225.11|6194.92|6194.92|6237.71|6237.71|6150.94|6150.94|0
1586163600000|2020-04-06 09:00:00|6195.36|6195.36|6247.79|6247.79|6250.95|6250.95|6187.97|6187.97|0
1586167200000|2020-04-06 10:00:00|6249.52|6249.52|6273.1|6273.1|6274.4|6274.4|6229.79|6229.79|0
1586170800000|2020-04-06 11:00:00|6272.59|6272.59|6257.87|6257.87|6286.55|6286.55|6239.73|6239.73|0
1586174400000|2020-04-06 12:00:00|6256.14|6256.14|6310.78|6310.78|6311.62|6311.62|6252.22|6252.22|0
1586178000000|2020-04-06 13:00:00|6311.24|6311.24|6309.92|6309.92|6347.52|6347.52|6306.87|6306.87|0
1586181600000|2020-04-06 14:00:00|6310.85|6310.85|6356.6|6356.6|6366.24|6366.24|6310.85|6310.85|0
1586185200000|2020-04-06 15:00:00|6357.46|6357.46|6344.87|6344.87|6360.52|6360.52|6315.79|6315.79|0
1586242800000|2020-04-07 07:00:00|6528.54|6528.54|6554.74|6554.74|6577.15|6577.15|6486.75|6486.75|0
1586246400000|2020-04-07 08:00:00|6550.15|6550.15|6518.46|6518.46|6614.9|6614.9|6510.01|6510.01|0
1586250000000|2020-04-07 09:00:00|6514.1|6514.1|6531.89|6531.89|6551.8|6551.8|6499.48|6499.48|0
1586253600000|2020-04-07 10:00:00|6529.3|6529.3|6617.94|6617.94|6619.3|6619.3|6524.19|6524.19|0
1586257200000|2020-04-07 11:00:00|6622.12|6622.12|6595.41|6595.41|6637.06|6637.06|6595.41|6595.41|0
1586260800000|2020-04-07 12:00:00|6595.19|6595.19|6615.03|6615.03|6623.82|6623.82|6585.24|6585.24|0
1586264400000|2020-04-07 13:00:00|6614.1|6614.1|6662.77|6662.77|6677.72|6677.72|6613.64|6613.64|0
1586268000000|2020-04-07 14:00:00|6662.99|6662.99|6534.4|6534.4|6663.46|6663.46|6500.15|6500.15|0
1586271600000|2020-04-07 15:00:00|6535.72|6535.72|6585.05|6585.05|6599.13|6599.13|6526.36|6526.36|0
1586329200000|2020-04-08 07:00:00|6549.39|6549.39|6553.65|6553.65|6628.68|6628.68|6541.77|6541.77|0
1586332800000|2020-04-08 08:00:00|6552.79|6552.79|6502.61|6502.61|6566.93|6566.93|6487.17|6487.17|0
1586336400000|2020-04-08 09:00:00|6503.05|6503.05|6528.06|6528.06|6537.52|6537.52|6502.47|6502.47|0
1586340000000|2020-04-08 10:00:00|6529.45|6529.45|6541.41|6541.41|6548.74|6548.74|6498.61|6498.61|0
1586343600000|2020-04-08 11:00:00|6536.96|6536.96|6559.42|6559.42|6560.99|6560.99|6532.1|6532.1|0
1586347200000|2020-04-08 12:00:00|6559.88|6559.88|6580.88|6580.88|6608.99|6608.99|6558.61|6558.61|0
1586350800000|2020-04-08 13:00:00|6579.15|6579.15|6518.08|6518.08|6613.3|6613.3|6514.83|6514.83|0
1586354400000|2020-04-08 14:00:00|6519.81|6519.81|6541.9|6541.9|6566.41|6566.41|6504.68|6504.68|0
1586358000000|2020-04-08 15:00:00|6540.18|6540.18|6549.7|6549.7|6556.36|6556.36|6524.98|6524.98|0
1586415600000|2020-04-09 07:00:00|6692.18|6692.18|6724.04|6724.04|6734.56|6734.56|6668.12|6668.12|0
1586419200000|2020-04-09 08:00:00|6722.32|6722.32|6622.54|6622.54|6742.65|6742.65|6618.08|6618.08|0
1586422800000|2020-04-09 09:00:00|6621.61|6621.61|6551.54|6551.54|6628.64|6628.64|6549|6549|0
1586426400000|2020-04-09 10:00:00|6550.68|6550.68|6577.01|6577.01|6593.3|6593.3|6548.09|6548.09|0
1586430000000|2020-04-09 11:00:00|6575.79|6575.79|6630.24|6630.24|6638.21|6638.21|6566.13|6566.13|0
1586433600000|2020-04-09 12:00:00|6625.92|6625.92|6663.57|6663.57|6667.47|6667.47|6595.63|6595.63|0
1586437200000|2020-04-09 13:00:00|6664.44|6664.44|6674.69|6674.69|6684.05|6684.05|6632.2|6632.2|0
1586440800000|2020-04-09 14:00:00|6674.06|6674.06|6654.1|6654.1|6674.06|6674.06|6612.02|6612.02|0
1586444400000|2020-04-09 15:00:00|6657.55|6657.55|6668.55|6668.55|6674.71|6674.71|6631.47|6631.47|0
1586847600000|2020-04-14 07:00:00|6745.26|6745.26|6753.43|6753.43|6816.88|6816.88|6701.86|6701.86|0
1586851200000|2020-04-14 08:00:00|6752.99|6752.99|6739.29|6739.29|6778.66|6778.66|6710.75|6710.75|0
1586854800000|2020-04-14 09:00:00|6741.02|6741.02|6734.42|6734.42|6755.05|6755.05|6720.42|6720.42|0
1586858400000|2020-04-14 10:00:00|6732.1|6732.1|6765.3|6765.3|6765.3|6765.3|6728.4|6728.4|0
1586862000000|2020-04-14 11:00:00|6769.48|6769.48|6725.21|6725.21|6780.25|6780.25|6714.37|6714.37|0
1586865600000|2020-04-14 12:00:00|6726.93|6726.93|6714.6|6714.6|6755.95|6755.95|6702.78|6702.78|0
1586869200000|2020-04-14 13:00:00|6714.13|6714.13|6758.95|6758.95|6768.37|6768.37|6694.45|6694.45|0
1586872800000|2020-04-14 14:00:00|6759.41|6759.41|6740.26|6740.26|6778.87|6778.87|6740.26|6740.26|0
1586876400000|2020-04-14 15:00:00|6742.03|6742.03|6744.22|6744.22|6766.68|6766.68|6735.6|6735.6|0
1586934000000|2020-04-15 07:00:00|6690.38|6690.38|6568.87|6568.87|6696.43|6696.43|6563.69|6563.69|0
1586937600000|2020-04-15 08:00:00|6565.56|6565.56|6519.35|6519.35|6607.89|6607.89|6517.84|6517.84|0
1586941200000|2020-04-15 09:00:00|6520.21|6520.21|6548.78|6548.78|6588.89|6588.89|6502.27|6502.27|0
1586944800000|2020-04-15 10:00:00|6547.05|6547.05|6552.18|6552.18|6575.23|6575.23|6511.82|6511.82|0
1586948400000|2020-04-15 11:00:00|6554.22|6554.22|6540.06|6540.06|6563.94|6563.94|6519.28|6519.28|0
1586952000000|2020-04-15 12:00:00|6541.79|6541.79|6512.8|6512.8|6545.82|6545.82|6506.1|6506.1|0
1586955600000|2020-04-15 13:00:00|6515.34|6515.34|6492.27|6492.27|6532.89|6532.89|6483.76|6483.76|0
1586959200000|2020-04-15 14:00:00|6486.22|6486.22|6474|6474|6506.01|6506.01|6465.8|6465.8|0
1586962800000|2020-04-15 15:00:00|6471.41|6471.41|6434.75|6434.75|6476.68|6476.68|6430.18|6430.18|0
1587020400000|2020-04-16 07:00:00|6503.83|6503.83|6512.06|6512.06|6541.62|6541.62|6485.35|6485.35|0
1587024000000|2020-04-16 08:00:00|6506.88|6506.88|6479.52|6479.52|6506.88|6506.88|6439.7|6439.7|0
1587027600000|2020-04-16 09:00:00|6477.79|6477.79|6452.07|6452.07|6477.79|6477.79|6447.56|6447.56|0
1587031200000|2020-04-16 10:00:00|6452.58|6452.58|6522.51|6522.51|6522.51|6522.51|6447.42|6447.42|0
1587034800000|2020-04-16 11:00:00|6524.55|6524.55|6533.32|6533.32|6538.23|6538.23|6493.4|6493.4|0
1587038400000|2020-04-16 12:00:00|6532.81|6532.81|6546.87|6546.87|6549.38|6549.38|6505.78|6505.78|0
1587042000000|2020-04-16 13:00:00|6544.28|6544.28|6522.21|6522.21|6572.03|6572.03|6518.72|6518.72|0
1587045600000|2020-04-16 14:00:00|6522.43|6522.43|6572.99|6572.99|6579.35|6579.35|6518.35|6518.35|0
1587049200000|2020-04-16 15:00:00|6573.85|6573.85|6586.67|6586.67|6589.9|6589.9|6562.75|6562.75|0
1587106800000|2020-04-17 07:00:00|6792.58|6792.58|6722.29|6722.29|6842.22|6842.22|6718.03|6718.03|0
1587110400000|2020-04-17 08:00:00|6724.84|6724.84|6683.56|6683.56|6740.73|6740.73|6683.05|6683.05|0
1587114000000|2020-04-17 09:00:00|6683.05|6683.05|6736.79|6736.79|6773.63|6773.63|6683.05|6683.05|0
1587117600000|2020-04-17 10:00:00|6733.22|6733.22|6814.9|6814.9|6814.9|6814.9|6719.87|6719.87|0
1587121200000|2020-04-17 11:00:00|6825.27|6825.27|6737.43|6737.43|6833.9|6833.9|6718.97|6718.97|0
1587124800000|2020-04-17 12:00:00|6738.36|6738.36|6742.29|6742.29|6757.52|6757.52|6733.7|6733.7|0
1587128400000|2020-04-17 13:00:00|6738.84|6738.84|6689.49|6689.49|6741.43|6741.43|6683.44|6683.44|0
1587132000000|2020-04-17 14:00:00|6687.76|6687.76|6707.54|6707.54|6709.12|6709.12|6656.6|6656.6|0
1587135600000|2020-04-17 15:00:00|6706.61|6706.61|6688.05|6688.05|6709.4|6709.4|6670.83|6670.83|0
1587366000000|2020-04-20 07:00:00|6666.07|6666.07|6764.8|6764.8|6764.8|6764.8|6657.37|6657.37|0
1587369600000|2020-04-20 08:00:00|6765.82|6765.82|6735.85|6735.85|6771.33|6771.33|6725.61|6725.61|0
1587373200000|2020-04-20 09:00:00|6734.98|6734.98|6707.61|6707.61|6745.57|6745.57|6697.93|6697.93|0
1587376800000|2020-04-20 10:00:00|6709.34|6709.34|6689.5|6689.5|6712.92|6712.92|6658.68|6658.68|0
1587380400000|2020-04-20 11:00:00|6688.4|6688.4|6657.43|6657.43|6727.56|6727.56|6653.11|6653.11|0
1587384000000|2020-04-20 12:00:00|6659.16|6659.16|6687.83|6687.83|6699.72|6699.72|6658.93|6658.93|0
1587387600000|2020-04-20 13:00:00|6685.24|6685.24|6696.23|6696.23|6703.81|6703.81|6675.05|6675.05|0
1587391200000|2020-04-20 14:00:00|6693.64|6693.64|6705.92|6705.92|6726.62|6726.62|6665.89|6665.89|0
1587394800000|2020-04-20 15:00:00|6708.51|6708.51|6688.07|6688.07|6716.51|6716.51|6688.07|6688.07|0
1587452400000|2020-04-21 07:00:00|6617.3|6617.3|6554.61|6554.61|6637.5|6637.5|6478.62|6478.62|0
1587456000000|2020-04-21 08:00:00|6562.38|6562.38|6590.65|6590.65|6657.44|6657.44|6529.6|6529.6|0
1587459600000|2020-04-21 09:00:00|6594.1|6594.1|6539.9|6539.9|6608.47|6608.47|6526.89|6526.89|0
1587463200000|2020-04-21 10:00:00|6541.63|6541.63|6587.09|6587.09|6588.62|6588.62|6541.63|6541.63|0
1587466800000|2020-04-21 11:00:00|6585.82|6585.82|6612.09|6612.09|6657.87|6657.87|6585.82|6585.82|0
1587470400000|2020-04-21 12:00:00|6610.7|6610.7|6514.05|6514.05|6619.53|6619.53|6513.92|6513.92|0
1587474000000|2020-04-21 13:00:00|6513.19|6513.19|6560.14|6560.14|6560.14|6560.14|6482.64|6482.64|0
1587477600000|2020-04-21 14:00:00|6567.91|6567.91|6516.18|6516.18|6577.14|6577.14|6496.13|6496.13|0
1587481200000|2020-04-21 15:00:00|6517.04|6517.04|6512.25|6512.25|6527.85|6527.85|6493.74|6493.74|0
1587538800000|2020-04-22 07:00:00|6568.38|6568.38|6532.84|6532.84|6573.56|6573.56|6477.94|6477.94|0
1587542400000|2020-04-22 08:00:00|6535.43|6535.43|6536.61|6536.61|6549.54|6549.54|6502.5|6502.5|0
1587546000000|2020-04-22 09:00:00|6537.07|6537.07|6531.09|6531.09|6554.51|6554.51|6500.71|6500.71|0
1587549600000|2020-04-22 10:00:00|6532.02|6532.02|6554.24|6554.24|6554.24|6554.24|6497.91|6497.91|0
1587553200000|2020-04-22 11:00:00|6550.99|6550.99|6538.13|6538.13|6580.15|6580.15|6524.11|6524.11|0
1587556800000|2020-04-22 12:00:00|6538.99|6538.99|6602.03|6602.03|6618.37|6618.37|6524.57|6524.57|0
1587560400000|2020-04-22 13:00:00|6602.89|6602.89|6567.54|6567.54|6632.18|6632.18|6567.54|6567.54|0
1587564000000|2020-04-22 14:00:00|6568.4|6568.4|6561.73|6561.73|6580.92|6580.92|6546.79|6546.79|0
1587567600000|2020-04-22 15:00:00|6563.46|6563.46|6624.05|6624.05|6635.1|6635.1|6563.46|6563.46|0
1587625200000|2020-04-23 07:00:00|6657.5|6657.5|6527.82|6527.82|6658.42|6658.42|6526.89|6526.89|0
1587628800000|2020-04-23 08:00:00|6530.41|6530.41|6541.09|6541.09|6577.98|6577.98|6527.82|6527.82|0
1587632400000|2020-04-23 09:00:00|6540.95|6540.95|6559.82|6559.82|6569.01|6569.01|6538.63|6538.63|0
1587636000000|2020-04-23 10:00:00|6559.35|6559.35|6566.68|6566.68|6582.27|6582.27|6536.79|6536.79|0
1587639600000|2020-04-23 11:00:00|6585.68|6585.68|6602.08|6602.08|6604.25|6604.25|6563.14|6563.14|0
1587643200000|2020-04-23 12:00:00|6603.4|6603.4|6595.59|6595.59|6606.16|6606.16|6572.93|6572.93|0
1587646800000|2020-04-23 13:00:00|6593.87|6593.87|6542.35|6542.35|6593.87|6593.87|6538.11|6538.11|0
1587650400000|2020-04-23 14:00:00|6543.22|6543.22|6549.78|6549.78|6574.13|6574.13|6533.33|6533.33|0
1587654000000|2020-04-23 15:00:00|6550.29|6550.29|6516.2|6516.2|6551.17|6551.17|6510.41|6510.41|0
1587711600000|2020-04-24 07:00:00|6491.09|6491.09|6570.22|6570.22|6570.22|6570.22|6468.39|6468.39|0
1587715200000|2020-04-24 08:00:00|6571.1|6571.1|6554.17|6554.17|6576.59|6576.59|6516.75|6516.75|0
1587718800000|2020-04-24 09:00:00|6555.1|6555.1|6590.83|6590.83|6606.53|6606.53|6552.55|6552.55|0
1587722400000|2020-04-24 10:00:00|6589.97|6589.97|6603.03|6603.03|6604.34|6604.34|6579.19|6579.19|0
1587726000000|2020-04-24 11:00:00|6602.52|6602.52|6589.31|6589.31|6621.73|6621.73|6578.36|6578.36|0
1587729600000|2020-04-24 12:00:00|6592.76|6592.76|6600.44|6600.44|6604.38|6604.38|6574.7|6574.7|0
1587733200000|2020-04-24 13:00:00|6601.46|6601.46|6587.68|6587.68|6643.37|6643.37|6583.72|6583.72|0
1587736800000|2020-04-24 14:00:00|6589.41|6589.41|6612.72|6612.72|6636.59|6636.59|6588.55|6588.55|0
1587740400000|2020-04-24 15:00:00|6613.58|6613.58|6582.71|6582.71|6613.58|6613.58|6582.07|6582.07|0
1587970800000|2020-04-27 07:00:00|6668.77|6668.77|6676.64|6676.64|6683.97|6683.97|6649.87|6649.87|0
1587974400000|2020-04-27 08:00:00|6681.82|6681.82|6665.16|6665.16|6684.26|6684.26|6644|6644|0
1587978000000|2020-04-27 09:00:00|6667.01|6667.01|6697.14|6697.14|6705.81|6705.81|6662.89|6662.89|0
1587981600000|2020-04-27 10:00:00|6696.28|6696.28|6686.36|6686.36|6699.56|6699.56|6672.76|6672.76|0
1587985200000|2020-04-27 11:00:00|6683.81|6683.81|6653.14|6653.14|6693.27|6693.27|6653.14|6653.14|0
1587988800000|2020-04-27 12:00:00|6654|6654|6642.64|6642.64|6680.67|6680.67|6634.49|6634.49|0
1587992400000|2020-04-27 13:00:00|6644.17|6644.17|6614.26|6614.26|6644.88|6644.88|6596.6|6596.6|0
1587996000000|2020-04-27 14:00:00|6611.67|6611.67|6568.91|6568.91|6615.86|6615.86|6568.19|6568.19|0
1587999600000|2020-04-27 15:00:00|6569.83|6569.83|6564.95|6564.95|6572.9|6572.9|6539.43|6539.43|0
1588057200000|2020-04-28 07:00:00|6579.54|6579.54|6537.31|6537.31|6586.66|6586.66|6507.71|6507.71|0
1588060800000|2020-04-28 08:00:00|6538.17|6538.17|6552.6|6552.6|6583.53|6583.53|6513.41|6513.41|0
1588064400000|2020-04-28 09:00:00|6550.74|6550.74|6659.71|6659.71|6659.71|6659.71|6543.7|6543.7|0
1588068000000|2020-04-28 10:00:00|6660.22|6660.22|6668.93|6668.93|6694.03|6694.03|6649.53|6649.53|0
1588071600000|2020-04-28 11:00:00|6667.91|6667.91|6681.21|6681.21|6699.96|6699.96|6657.51|6657.51|0
1588075200000|2020-04-28 12:00:00|6689.85|6689.85|6693.13|6693.13|6705.44|6705.44|6684.6|6684.6|0
1588078800000|2020-04-28 13:00:00|6693.36|6693.36|6689.74|6689.74|6722.62|6722.62|6688.22|6688.22|0
1588082400000|2020-04-28 14:00:00|6690.21|6690.21|6570.98|6570.98|6692.99|6692.99|6570.98|6570.98|0
1588086000000|2020-04-28 15:00:00|6570.51|6570.51|6662.46|6662.46|6664.24|6664.24|6568.65|6568.65|0
1588143600000|2020-04-29 07:00:00|6605.01|6605.01|6643.12|6643.12|6648.99|6648.99|6599.02|6599.02|0
1588147200000|2020-04-29 08:00:00|6640.33|6640.33|6624.04|6624.04|6640.6|6640.6|6598.88|6598.88|0
1588150800000|2020-04-29 09:00:00|6626.63|6626.63|6643.88|6643.88|6653.58|6653.58|6619.22|6619.22|0
1588154400000|2020-04-29 10:00:00|6645.27|6645.27|6625.17|6625.17|6653.54|6653.54|6617.37|6617.37|0
1588158000000|2020-04-29 11:00:00|6622.58|6622.58|6610.82|6610.82|6635.68|6635.68|6601.17|6601.17|0
1588161600000|2020-04-29 12:00:00|6612.21|6612.21|6693.06|6693.06|6693.99|6693.99|6609.15|6609.15|0
1588165200000|2020-04-29 13:00:00|6695.65|6695.65|6744.41|6744.41|6773.64|6773.64|6695.65|6695.65|0
1588168800000|2020-04-29 14:00:00|6743.55|6743.55|6766.99|6766.99|6790.34|6790.34|6706.5|6706.5|0
1588172400000|2020-04-29 15:00:00|6766.12|6766.12|6819.75|6819.75|6823.86|6823.86|6743.2|6743.2|0
1588230000000|2020-04-30 07:00:00|6912.19|6912.19|6754.38|6754.38|6912.19|6912.19|6752.49|6752.49|0
1588233600000|2020-04-30 08:00:00|6753.94|6753.94|6719.45|6719.45|6778.17|6778.17|6715.1|6715.1|0
1588237200000|2020-04-30 09:00:00|6720.38|6720.38|6755.02|6755.02|6755.02|6755.02|6710.4|6710.4|0
1588240800000|2020-04-30 10:00:00|6755.68|6755.68|6757.9|6757.9|6764.73|6764.73|6717.36|6717.36|0
1588244400000|2020-04-30 11:00:00|6761.62|6761.62|6710.69|6710.69|6761.62|6761.62|6702.78|6702.78|0
1588248000000|2020-04-30 12:00:00|6713.29|6713.29|6724.47|6724.47|6750.44|6750.44|6711.32|6711.32|0
1588251600000|2020-04-30 13:00:00|6724|6724|6714.64|6714.64|6726.13|6726.13|6665.82|6665.82|0
1588255200000|2020-04-30 14:00:00|6721.55|6721.55|6691.23|6691.23|6723.76|6723.76|6672.12|6672.12|0
1588258800000|2020-04-30 15:00:00|6690.76|6690.76|6679.21|6679.21|6705.2|6705.2|6676.58|6676.58|0
1588316400000|2020-05-01 07:00:00|6558.72|6558.72|6557.72|6557.72|6568.75|6568.75|6495.72|6495.72|0
1588320000000|2020-05-01 08:00:00|6555.74|6555.74|6551.73|6551.73|6558.22|6558.22|6524.28|6524.28|0
1588323600000|2020-05-01 09:00:00|6549.14|6549.14|6537.33|6537.33|6556.75|6556.75|6535.01|6535.01|0
1588327200000|2020-05-01 10:00:00|6539.92|6539.92|6533.35|6533.35|6539.92|6539.92|6510.47|6510.47|0
1588330800000|2020-05-01 11:00:00|6527.3|6527.3|6533.32|6533.32|6541.14|6541.14|6525.37|6525.37|0
1588334400000|2020-05-01 12:00:00|6531.73|6531.73|6529.76|6529.76|6534.32|6534.32|6520.93|6520.93|0
1588338000000|2020-05-01 13:00:00|6523.4|6523.4|6559.32|6559.32|6560.77|6560.77|6513.86|6513.86|0
1588341600000|2020-05-01 14:00:00|6559.98|6559.98|6553.55|6553.55|6568.37|6568.37|6531.58|6531.58|0
1588345200000|2020-05-01 15:00:00|6552.89|6552.89|6541.31|6541.31|6560.22|6560.22|6525.26|6525.26|0
1588575600000|2020-05-04 07:00:00|6464.04|6464.04|6477.83|6477.83|6509.85|6509.85|6452.16|6452.16|0
1588579200000|2020-05-04 08:00:00|6473.38|6473.38|6421.76|6421.76|6477.27|6477.27|6414.56|6414.56|0
1588582800000|2020-05-04 09:00:00|6423.48|6423.48|6383.89|6383.89|6424.35|6424.35|6368.97|6368.97|0
1588586400000|2020-05-04 10:00:00|6386.68|6386.68|6356.89|6356.89|6390.45|6390.45|6354.04|6354.04|0
1588590000000|2020-05-04 11:00:00|6354.11|6354.11|6373.91|6373.91|6379.97|6379.97|6349.79|6349.79|0
1588593600000|2020-05-04 12:00:00|6373.05|6373.05|6341.64|6341.64|6381.75|6381.75|6335.87|6335.87|0
1588597200000|2020-05-04 13:00:00|6340.25|6340.25|6317.89|6317.89|6343.2|6343.2|6306.18|6306.18|0
1588600800000|2020-05-04 14:00:00|6317.03|6317.03|6336.84|6336.84|6352.58|6352.58|6313.48|6313.48|0
1588604400000|2020-05-04 15:00:00|6335.11|6335.11|6322.08|6322.08|6349.13|6349.13|6315.98|6315.98|0
1588662000000|2020-05-05 07:00:00|6358.61|6358.61|6342.66|6342.66|6378.78|6378.78|6336.23|6336.23|0
1588665600000|2020-05-05 08:00:00|6340.93|6340.93|6255.82|6255.82|6340.93|6340.93|6254.03|6254.03|0
1588669200000|2020-05-05 09:00:00|6254.9|6254.9|6276.12|6276.12|6282.8|6282.8|6248.87|6248.87|0
1588672800000|2020-05-05 10:00:00|6274.39|6274.39|6320.41|6320.41|6333.66|6333.66|6274.39|6274.39|0
1588676400000|2020-05-05 11:00:00|6312.64|6312.64|6314.16|6314.16|6340.29|6340.29|6305.38|6305.38|0
1588680000000|2020-05-05 12:00:00|6313.69|6313.69|6332.36|6332.36|6345.72|6345.72|6313.69|6313.69|0
1588683600000|2020-05-05 13:00:00|6333.47|6333.47|6304.42|6304.42|6333.82|6333.82|6298.95|6298.95|0
1588687200000|2020-05-05 14:00:00|6305.29|6305.29|6286.61|6286.61|6315.48|6315.48|6283.02|6283.02|0
1588690800000|2020-05-05 15:00:00|6288.33|6288.33|6290.37|6290.37|6294.49|6294.49|6277.91|6277.91|0
1588748400000|2020-05-06 07:00:00|6239.5|6239.5|6296.98|6296.98|6304.68|6304.68|6239.5|6239.5|0
1588752000000|2020-05-06 08:00:00|6296.05|6296.05|6290.4|6290.4|6314.51|6314.51|6275.02|6275.02|0
1588755600000|2020-05-06 09:00:00|6292.12|6292.12|6320|6320|6338.47|6338.47|6287.92|6287.92|0
1588759200000|2020-05-06 10:00:00|6320.86|6320.86|6303.52|6303.52|6331.2|6331.2|6299.84|6299.84|0
1588762800000|2020-05-06 11:00:00|6298.88|6298.88|6274.92|6274.92|6305.38|6305.38|6274.92|6274.92|0
1588766400000|2020-05-06 12:00:00|6275.78|6275.78|6244.49|6244.49|6291.41|6291.41|6239.69|6239.69|0
1588770000000|2020-05-06 13:00:00|6244.05|6244.05|6203.87|6203.87|6256.33|6256.33|6202.01|6202.01|0
1588773600000|2020-05-06 14:00:00|6202.14|6202.14|6204.97|6204.97|6215.86|6215.86|6181.79|6181.79|0
1588777200000|2020-05-06 15:00:00|6203.24|6203.24|6176.73|6176.73|6206.23|6206.23|6166.84|6166.84|0
1588834800000|2020-05-07 07:00:00|6220.67|6220.67|6250.74|6250.74|6266.89|6266.89|6213.86|6213.86|0
1588838400000|2020-05-07 08:00:00|6250.28|6250.28|6253.88|6253.88|6271.24|6271.24|6244.97|6244.97|0
1588842000000|2020-05-07 09:00:00|6255.61|6255.61|6285.61|6285.61|6298.8|6298.8|6243.18|6243.18|0
1588845600000|2020-05-07 10:00:00|6281.29|6281.29|6303.48|6303.48|6321.09|6321.09|6265.73|6265.73|0
1588849200000|2020-05-07 11:00:00|6303.02|6303.02|6312.67|6312.67|6320.23|6320.23|6294.14|6294.14|0
1588852800000|2020-05-07 12:00:00|6311.74|6311.74|6324.09|6324.09|6335.36|6335.36|6298.37|6298.37|0
1588856400000|2020-05-07 13:00:00|6325.02|6325.02|6316.54|6316.54|6328.58|6328.58|6308.17|6308.17|0
1588860000000|2020-05-07 14:00:00|6317.82|6317.82|6300.46|6300.46|6326.84|6326.84|6296.87|6296.87|0
1588863600000|2020-05-07 15:00:00|6302.18|6302.18|6302.04|6302.04|6314.25|6314.25|6294.29|6294.29|0
1589180400000|2020-05-11 07:00:00|6357.99|6357.99|6319.77|6319.77|6367.93|6367.93|6315.44|6315.44|0
1589184000000|2020-05-11 08:00:00|6318.84|6318.84|6276.53|6276.53|6325.18|6325.18|6274.68|6274.68|0
1589187600000|2020-05-11 09:00:00|6274.81|6274.81|6262.1|6262.1|6276.11|6276.11|6231.03|6231.03|0
1589191200000|2020-05-11 10:00:00|6261.23|6261.23|6283.59|6283.59|6283.99|6283.99|6226.37|6226.37|0
1589194800000|2020-05-11 11:00:00|6288.77|6288.77|6234.83|6234.83|6288.77|6288.77|6230.5|6230.5|0
1589198400000|2020-05-11 12:00:00|6236.56|6236.56|6249.31|6249.31|6254.75|6254.75|6225.9|6225.9|0
1589202000000|2020-05-11 13:00:00|6248.3|6248.3|6237.09|6237.09|6261.33|6261.33|6230.51|6230.51|0
1589205600000|2020-05-11 14:00:00|6238.81|6238.81|6234.63|6234.63|6251.31|6251.31|6224.98|6224.98|0
1589209200000|2020-05-11 15:00:00|6235.09|6235.09|6274.8|6274.8|6282.54|6282.54|6227.97|6227.97|0
1589266800000|2020-05-12 07:00:00|6363.9|6363.9|6376.82|6376.82|6415.13|6415.13|6345.5|6345.5|0
1589270400000|2020-05-12 08:00:00|6371.64|6371.64|6384.77|6384.77|6400.17|6400.17|6356.74|6356.74|0
1589274000000|2020-05-12 09:00:00|6387.36|6387.36|6412.03|6412.03|6412.03|6412.03|6368.64|6368.64|0
1589277600000|2020-05-12 10:00:00|6411.17|6411.17|6434.97|6434.97|6435.62|6435.62|6390.83|6390.83|0
1589281200000|2020-05-12 11:00:00|6434.83|6434.83|6441.99|6441.99|6453.14|6453.14|6417.46|6417.46|0
1589284800000|2020-05-12 12:00:00|6441.13|6441.13|6456.82|6456.82|6469.45|6469.45|6429.93|6429.93|0
1589288400000|2020-05-12 13:00:00|6455.96|6455.96|6433.89|6433.89|6473.89|6473.89|6429.75|6429.75|0
1589292000000|2020-05-12 14:00:00|6435.62|6435.62|6425.33|6425.33|6438.65|6438.65|6415.06|6415.06|0
1589295600000|2020-05-12 15:00:00|6426.61|6426.61|6415.5|6415.5|6428.55|6428.55|6405.92|6405.92|0
1589353200000|2020-05-13 07:00:00|6292.72|6292.72|6292.87|6292.87|6313.51|6313.51|6256.59|6256.59|0
1589356800000|2020-05-13 08:00:00|6291.14|6291.14|6297.2|6297.2|6311.08|6311.08|6267.45|6267.45|0
1589360400000|2020-05-13 09:00:00|6295.16|6295.16|6267.16|6267.16|6295.25|6295.25|6259.46|6259.46|0
1589364000000|2020-05-13 10:00:00|6267.02|6267.02|6276.62|6276.62|6279.21|6279.21|6256.92|6256.92|0
1589367600000|2020-05-13 11:00:00|6277.12|6277.12|6263.06|6263.06|6284.89|6284.89|6257.88|6257.88|0
1589371200000|2020-05-13 12:00:00|6261.34|6261.34|6266.04|6266.04|6271.65|6271.65|6248.24|6248.24|0
1589374800000|2020-05-13 13:00:00|6264.31|6264.31|6259.52|6259.52|6267.94|6267.94|6237.89|6237.89|0
1589378400000|2020-05-13 14:00:00|6256.93|6256.93|6268.59|6268.59|6285.97|6285.97|6254.03|6254.03|0
1589382000000|2020-05-13 15:00:00|6269.05|6269.05|6260.3|6260.3|6287.57|6287.57|6248.95|6248.95|0
1589439600000|2020-05-14 07:00:00|6151.21|6151.21|6101.32|6101.32|6161.63|6161.63|6101.32|6101.32|0
1589443200000|2020-05-14 08:00:00|6100|6100|6087.71|6087.71|6100|6100|6061.98|6061.98|0
1589446800000|2020-05-14 09:00:00|6087.2|6087.2|6064.49|6064.49|6096.75|6096.75|6051.63|6051.63|0
1589450400000|2020-05-14 10:00:00|6063.62|6063.62|6037.27|6037.27|6063.62|6063.62|6022.42|6022.42|0
1589454000000|2020-05-14 11:00:00|6039.82|6039.82|6000.8|6000.8|6044.89|6044.89|5999.07|5999.07|0
1589457600000|2020-05-14 12:00:00|6001.66|6001.66|5963.24|5963.24|6004.05|6004.05|5946.15|5946.15|0
1589461200000|2020-05-14 13:00:00|5964.11|5964.11|5945.95|5945.95|5986.74|5986.74|5944.97|5944.97|0
1589464800000|2020-05-14 14:00:00|5945.08|5945.08|5997.58|5997.58|6006.57|6006.57|5944.07|5944.07|0
1589468400000|2020-05-14 15:00:00|5998.47|5998.47|5988.37|5988.37|6017.37|6017.37|5984.71|5984.71|0
1589439600000|2020-05-14 07:00:00|6151.21|6151.21|6101.32|6101.32|6161.63|6161.63|6101.32|6101.32|0
1589443200000|2020-05-14 08:00:00|6100|6100|6087.71|6087.71|6100|6100|6061.98|6061.98|0
1589446800000|2020-05-14 09:00:00|6087.2|6087.2|6064.49|6064.49|6096.75|6096.75|6051.63|6051.63|0
1589450400000|2020-05-14 10:00:00|6063.62|6063.62|6037.27|6037.27|6063.62|6063.62|6022.42|6022.42|0
1589454000000|2020-05-14 11:00:00|6039.82|6039.82|6000.8|6000.8|6044.89|6044.89|5999.07|5999.07|0
1589457600000|2020-05-14 12:00:00|6001.66|6001.66|5963.24|5963.24|6004.05|6004.05|5946.15|5946.15|0
1589461200000|2020-05-14 13:00:00|5964.11|5964.11|5945.95|5945.95|5986.74|5986.74|5944.97|5944.97|0
1589464800000|2020-05-14 14:00:00|5945.08|5945.08|5997.58|5997.58|6006.57|6006.57|5944.07|5944.07|0
1589468400000|2020-05-14 15:00:00|5998.47|5998.47|5988.37|5988.37|6017.37|6017.37|5984.71|5984.71|0
1589526000000|2020-05-15 07:00:00|6064.08|6064.08|6045.92|6045.92|6077.3|6077.3|6012.5|6012.5|0
1589529600000|2020-05-15 08:00:00|6044.65|6044.65|6056.48|6056.48|6065.11|6065.11|6016.53|6016.53|0
1589533200000|2020-05-15 09:00:00|6059.07|6059.07|6066.06|6066.06|6082.99|6082.99|6055.39|6055.39|0
1589536800000|2020-05-15 10:00:00|6063.47|6063.47|5996.87|5996.87|6070.69|6070.69|5995.15|5995.15|0
1589540400000|2020-05-15 11:00:00|5995.35|5995.35|5979.41|5979.41|5996.23|5996.23|5959.69|5959.69|0
1589544000000|2020-05-15 12:00:00|5980.34|5980.34|6003.8|6003.8|6009.98|6009.98|5970.44|5970.44|0
1589547600000|2020-05-15 13:00:00|6006.39|6006.39|6011.29|6011.29|6021.14|6021.14|5989.42|5989.42|0
1589551200000|2020-05-15 14:00:00|6010.42|6010.42|5986.63|5986.63|6019.78|6019.78|5974.21|5974.21|0
1589554800000|2020-05-15 15:00:00|5987.49|5987.49|5991.97|5991.97|5991.97|5991.97|5971.85|5971.85|0
1589785200000|2020-05-18 07:00:00|6113.23|6113.23|6143.37|6143.37|6158.43|6158.43|6100.39|6100.39|0
1589788800000|2020-05-18 08:00:00|6144.76|6144.76|6172.53|6172.53|6190.58|6190.58|6144.76|6144.76|0
1589792400000|2020-05-18 09:00:00|6169.74|6169.74|6165.68|6165.68|6178.9|6178.9|6156.73|6156.73|0
1589796000000|2020-05-18 10:00:00|6166.15|6166.15|6186.8|6186.8|6189.53|6189.53|6159.19|6159.19|0
1589799600000|2020-05-18 11:00:00|6193.16|6193.16|6174.1|6174.1|6195.28|6195.28|6164.89|6164.89|0
1589803200000|2020-05-18 12:00:00|6175.03|6175.03|6162.56|6162.56|6187.14|6187.14|6144.03|6144.03|0
1589806800000|2020-05-18 13:00:00|6164.88|6164.88|6167.33|6167.33|6181.39|6181.39|6155.81|6155.81|0
1589810400000|2020-05-18 14:00:00|6166.69|6166.69|6136.96|6136.96|6170|6170|6130.63|6130.63|0
1589814000000|2020-05-18 15:00:00|6136.5|6136.5|6184.19|6184.19|6188.85|6188.85|6133.51|6133.51|0
1589871600000|2020-05-19 07:00:00|6230.27|6230.27|6179.46|6179.46|6254.4|6254.4|6174.88|6174.88|0
1589875200000|2020-05-19 08:00:00|6178.99|6178.99|6174.87|6174.87|6191.03|6191.03|6144.06|6144.06|0
1589878800000|2020-05-19 09:00:00|6175.09|6175.09|6171.92|6171.92|6180.71|6180.71|6159.89|6159.89|0
1589882400000|2020-05-19 10:00:00|6171.06|6171.06|6149.31|6149.31|6171.06|6171.06|6139.33|6139.33|0
1589886000000|2020-05-19 11:00:00|6152.76|6152.76|6137.12|6137.12|6165.06|6165.06|6133.41|6133.41|0
1589889600000|2020-05-19 12:00:00|6137.99|6137.99|6091.41|6091.41|6139.78|6139.78|6081.06|6081.06|0
1589893200000|2020-05-19 13:00:00|6090.48|6090.48|6069.93|6069.93|6107.94|6107.94|6052.42|6052.42|0
1589896800000|2020-05-19 14:00:00|6066.47|6066.47|6057.78|6057.78|6085.69|6085.69|6045.11|6045.11|0
1589900400000|2020-05-19 15:00:00|6056.9|6056.9|6071.12|6071.12|6073.73|6073.73|6054.16|6054.16|0
1589958000000|2020-05-20 07:00:00|6124.23|6124.23|6052.26|6052.26|6127.8|6127.8|6050.95|6050.95|0
1589961600000|2020-05-20 08:00:00|6049.66|6049.66|6054.01|6054.01|6074.82|6074.82|6046.33|6046.33|0
1589965200000|2020-05-20 09:00:00|6055.34|6055.34|6025.89|6025.89|6055.34|6055.34|6005.42|6005.42|0
1589968800000|2020-05-20 10:00:00|6027.62|6027.62|6017.73|6017.73|6046.29|6046.29|6013.23|6013.23|0
1589972400000|2020-05-20 11:00:00|6014.01|6014.01|6010.21|6010.21|6032.74|6032.74|6010.21|6010.21|0
1589976000000|2020-05-20 12:00:00|6009.77|6009.77|6000.21|6000.21|6022.75|6022.75|5993.84|5993.84|0
1589979600000|2020-05-20 13:00:00|5998.82|5998.82|5966.84|5966.84|6003.54|6003.54|5958.14|5958.14|0
1589983200000|2020-05-20 14:00:00|5968.57|5968.57|5992.9|5992.9|6010.24|6010.24|5962.01|5962.01|0
1589986800000|2020-05-20 15:00:00|5993.56|5993.56|6016.76|6016.76|6016.76|6016.76|5982.03|5982.03|0
1590044400000|2020-05-21 07:00:00|6021.42|6021.42|6085.94|6085.94|6119.93|6119.93|6015.04|6015.04|0
1590048000000|2020-05-21 08:00:00|6088.53|6088.53|6059.16|6059.16|6103.83|6103.83|6037.79|6037.79|0
1590051600000|2020-05-21 09:00:00|6057.89|6057.89|6072.84|6072.84|6083.31|6083.31|6048.22|6048.22|0
1590055200000|2020-05-21 10:00:00|6070.25|6070.25|6073.83|6073.83|6098.01|6098.01|6064.5|6064.5|0
1590058800000|2020-05-21 11:00:00|6070.11|6070.11|6087.64|6087.64|6088.72|6088.72|6062.4|6062.4|0
1590062400000|2020-05-21 12:00:00|6086.77|6086.77|6075.5|6075.5|6095.22|6095.22|6072.65|6072.65|0
1590066000000|2020-05-21 13:00:00|6074.64|6074.64|6093.72|6093.72|6095.11|6095.11|6066.68|6066.68|0
1590069600000|2020-05-21 14:00:00|6094.58|6094.58|6075.98|6075.98|6105.43|6105.43|6061.09|6061.09|0
1590073200000|2020-05-21 15:00:00|6075.51|6075.51|6028.48|6028.48|6075.51|6075.51|6024.04|6024.04|0
1590130800000|2020-05-22 07:00:00|5958.79|5958.79|5948.41|5948.41|5966.7|5966.7|5934.76|5934.76|0
1590134400000|2020-05-22 08:00:00|5946.89|5946.89|5976.7|5976.7|5984.89|5984.89|5931.99|5931.99|0
1590138000000|2020-05-22 09:00:00|5975.83|5975.83|5962.86|5962.86|5990.96|5990.96|5955.5|5955.5|0
1590141600000|2020-05-22 10:00:00|5961.84|5961.84|5965.55|5965.55|5989.35|5989.35|5954.84|5954.84|0
1590145200000|2020-05-22 11:00:00|5966.82|5966.82|6014.22|6014.22|6015.56|6015.56|5949.73|5949.73|0
1590148800000|2020-05-22 12:00:00|6017.67|6017.67|6046.02|6046.02|6058.4|6058.4|6014.07|6014.07|0
1590152400000|2020-05-22 13:00:00|6047.75|6047.75|6030.26|6030.26|6061.63|6061.63|6005.06|6005.06|0
1590156000000|2020-05-22 14:00:00|6030.77|6030.77|6032.1|6032.1|6047.19|6047.19|6005.21|6005.21|0
1590159600000|2020-05-22 15:00:00|6027.78|6027.78|6035.88|6035.88|6042.87|6042.87|6021.8|6021.8|0
1590476400000|2020-05-26 07:00:00|6252.77|6252.77|6250.89|6250.89|6277.24|6277.24|6240.68|6240.68|0
1590480000000|2020-05-26 08:00:00|6254.35|6254.35|6295.91|6295.91|6295.91|6295.91|6248.98|6248.98|0
1590483600000|2020-05-26 09:00:00|6297.18|6297.18|6341.26|6341.26|6341.26|6341.26|6295.75|6295.75|0
1590487200000|2020-05-26 10:00:00|6341.72|6341.72|6333.98|6333.98|6345.18|6345.18|6307.32|6307.32|0
1590490800000|2020-05-26 11:00:00|6329.53|6329.53|6356.91|6356.91|6358.99|6358.99|6325.54|6325.54|0
1590494400000|2020-05-26 12:00:00|6357.77|6357.77|6363.53|6363.53|6381.65|6381.65|6348.19|6348.19|0
1590498000000|2020-05-26 13:00:00|6364.04|6364.04|6338|6338|6369.18|6369.18|6324.31|6324.31|0
1590501600000|2020-05-26 14:00:00|6335.96|6335.96|6342.77|6342.77|6351.8|6351.8|6319.09|6319.09|0
1590505200000|2020-05-26 15:00:00|6344.04|6344.04|6332.32|6332.32|6352.13|6352.13|6326.16|6326.16|0
1590562800000|2020-05-27 07:00:00|6395.83|6395.83|6419.33|6419.33|6425.47|6425.47|6351.22|6351.22|0
1590566400000|2020-05-27 08:00:00|6418.4|6418.4|6447.38|6447.38|6453.71|6453.71|6401.09|6401.09|0
1590570000000|2020-05-27 09:00:00|6446.92|6446.92|6466.42|6466.42|6475.76|6475.76|6434.82|6434.82|0
1590573600000|2020-05-27 10:00:00|6469.01|6469.01|6437.77|6437.77|6469.67|6469.67|6423.04|6423.04|0
1590577200000|2020-05-27 11:00:00|6436.91|6436.91|6470.43|6470.43|6474.12|6474.12|6432.41|6432.41|0
1590580800000|2020-05-27 12:00:00|6470.89|6470.89|6490.89|6490.89|6528.59|6528.59|6470.89|6470.89|0
1590584400000|2020-05-27 13:00:00|6490.42|6490.42|6495.86|6495.86|6522.01|6522.01|6478.18|6478.18|0
1590588000000|2020-05-27 14:00:00|6494.13|6494.13|6556.19|6556.19|6584.56|6584.56|6494.13|6494.13|0
1590591600000|2020-05-27 15:00:00|6550.14|6550.14|6546.02|6546.02|6562.8|6562.8|6532.85|6532.85|0
1590649200000|2020-05-28 07:00:00|6544.11|6544.11|6589.44|6589.44|6592.07|6592.07|6531.74|6531.74|0
1590652800000|2020-05-28 08:00:00|6589.9|6589.9|6544.13|6544.13|6597.19|6597.19|6539.29|6539.29|0
1590656400000|2020-05-28 09:00:00|6545.06|6545.06|6527.18|6527.18|6564.39|6564.39|6526.31|6526.31|0
1590660000000|2020-05-28 10:00:00|6526.71|6526.71|6539.18|6539.18|6541.06|6541.06|6515.57|6515.57|0
1590663600000|2020-05-28 11:00:00|6537.14|6537.14|6525.54|6525.54|6544.03|6544.03|6512.62|6512.62|0
1590667200000|2020-05-28 12:00:00|6524.67|6524.67|6530.23|6530.23|6557.08|6557.08|6522.5|6522.5|0
1590670800000|2020-05-28 13:00:00|6531.96|6531.96|6531.44|6531.44|6555.23|6555.23|6515.52|6515.52|0
1590674400000|2020-05-28 14:00:00|6534.47|6534.47|6551.43|6551.43|6576.33|6576.33|6529.6|6529.6|0
1590678000000|2020-05-28 15:00:00|6553.15|6553.15|6553.97|6553.97|6555.88|6555.88|6536.93|6536.93|0
1590735600000|2020-05-29 07:00:00|6511.68|6511.68|6466.36|6466.36|6538.6|6538.6|6462.44|6462.44|0
1590739200000|2020-05-29 08:00:00|6467.22|6467.22|6467.83|6467.83|6473.9|6473.9|6424.72|6424.72|0
1590742800000|2020-05-29 09:00:00|6467.37|6467.37|6467.76|6467.76|6479.82|6479.82|6458.18|6458.18|0
1590746400000|2020-05-29 10:00:00|6467.54|6467.54|6498.67|6498.67|6499.55|6499.55|6464.88|6464.88|0
1590750000000|2020-05-29 11:00:00|6498.21|6498.21|6507.33|6507.33|6510.78|6510.78|6484.55|6484.55|0
1590753600000|2020-05-29 12:00:00|6505.6|6505.6|6498.33|6498.33|6521.14|6521.14|6497.53|6497.53|0
1590757200000|2020-05-29 13:00:00|6499.86|6499.86|6458.58|6458.58|6502.27|6502.27|6457.69|6457.69|0
1590760800000|2020-05-29 14:00:00|6460.3|6460.3|6405.67|6405.67|6472.32|6472.32|6391.77|6391.77|0
1590764400000|2020-05-29 15:00:00|6406.13|6406.13|6373.53|6373.53|6421.01|6421.01|6372.44|6372.44|0
1590994800000|2020-06-01 07:00:00|6538.9|6538.9|6638.85|6638.85|6648.75|6648.75|6538.9|6538.9|0
1590998400000|2020-06-01 08:00:00|6639.72|6639.72|6655.19|6655.19|6668.38|6668.38|6600.56|6600.56|0
1591002000000|2020-06-01 09:00:00|6654.27|6654.27|6640.95|6640.95|6673.59|6673.59|6633.75|6633.75|0
1591005600000|2020-06-01 10:00:00|6640.09|6640.09|6668.34|6668.34|6668.34|6668.34|6627.2|6627.2|0
1591009200000|2020-06-01 11:00:00|6667.7|6667.7|6687.87|6687.87|6695.19|6695.19|6654.31|6654.31|0
1591012800000|2020-06-01 12:00:00|6688.74|6688.74|6670.86|6670.86|6689.6|6689.6|6669.39|6669.39|0
1591016400000|2020-06-01 13:00:00|6671.73|6671.73|6685.97|6685.97|6704.81|6704.81|6669.14|6669.14|0
1591020000000|2020-06-01 14:00:00|6685.5|6685.5|6670.12|6670.12|6710.39|6710.39|6666|6666|0
1591023600000|2020-06-01 15:00:00|6669.1|6669.1|6680.21|6680.21|6684.6|6684.6|6660.42|6660.42|0
1591081200000|2020-06-02 07:00:00|6646.37|6646.37|6663.4|6663.4|6686.68|6686.68|6629.96|6629.96|0
1591084800000|2020-06-02 08:00:00|6666.86|6666.86|6698.92|6698.92|6716.25|6716.25|6663.64|6663.64|0
1591088400000|2020-06-02 09:00:00|6699.79|6699.79|6702.8|6702.8|6713.07|6713.07|6676.24|6676.24|0
1591092000000|2020-06-02 10:00:00|6701.07|6701.07|6707.73|6707.73|6714.49|6714.49|6687.69|6687.69|0
1591095600000|2020-06-02 11:00:00|6716.36|6716.36|6694.35|6694.35|6733.07|6733.07|6689.89|6689.89|0
1591099200000|2020-06-02 12:00:00|6692.95|6692.95|6667.42|6667.42|6700.59|6700.59|6664.99|6664.99|0
1591102800000|2020-06-02 13:00:00|6668.28|6668.28|6605.62|6605.62|6672.22|6672.22|6604.22|6604.22|0
1591106400000|2020-06-02 14:00:00|6607.34|6607.34|6599.24|6599.24|6624.02|6624.02|6586.34|6586.34|0
1591110000000|2020-06-02 15:00:00|6599.7|6599.7|6591.16|6591.16|6611.4|6611.4|6590.61|6590.61|0
1591167600000|2020-06-03 07:00:00|6622.49|6622.49|6636.02|6636.02|6652.75|6652.75|6609.3|6609.3|0
1591171200000|2020-06-03 08:00:00|6635.35|6635.35|6637.04|6637.04|6644.06|6644.06|6610.45|6610.45|0
1591174800000|2020-06-03 09:00:00|6638.76|6638.76|6591.24|6591.24|6642.45|6642.45|6590.18|6590.18|0
1591178400000|2020-06-03 10:00:00|6589.84|6589.84|6591.29|6591.29|6607.3|6607.3|6584.66|6584.66|0
1591182000000|2020-06-03 11:00:00|6588.58|6588.58|6581.59|6581.59|6599.81|6599.81|6568.8|6568.8|0
1591185600000|2020-06-03 12:00:00|6578.99|6578.99|6588.39|6588.39|6592.51|6592.51|6575.96|6575.96|0
1591189200000|2020-06-03 13:00:00|6588.85|6588.85|6622.54|6622.54|6629.79|6629.79|6585.73|6585.73|0
1591192800000|2020-06-03 14:00:00|6622.76|6622.76|6648.14|6648.14|6657.89|6657.89|6622.76|6622.76|0
1591196400000|2020-06-03 15:00:00|6647.27|6647.27|6643.43|6643.43|6656.68|6656.68|6634.3|6634.3|0
1591254000000|2020-06-04 07:00:00|6654.42|6654.42|6701.75|6701.75|6707.76|6707.76|6645.28|6645.28|0
1591257600000|2020-06-04 08:00:00|6696.56|6696.56|6731.2|6731.2|6735.91|6735.91|6690.56|6690.56|0
1591261200000|2020-06-04 09:00:00|6730.76|6730.76|6657.61|6657.61|6730.76|6730.76|6656.62|6656.62|0
1591264800000|2020-06-04 10:00:00|6659.34|6659.34|6669.03|6669.03|6670.57|6670.57|6651.94|6651.94|0
1591268400000|2020-06-04 11:00:00|6669.39|6669.39|6689.67|6689.67|6694.56|6694.56|6657.19|6657.19|0
1591272000000|2020-06-04 12:00:00|6690.11|6690.11|6653.22|6653.22|6693.05|6693.05|6642.52|6642.52|0
1591275600000|2020-06-04 13:00:00|6652.94|6652.94|6648.26|6648.26|6668.35|6668.35|6634.53|6634.53|0
1591279200000|2020-06-04 14:00:00|6647.75|6647.75|6672.96|6672.96|6685.13|6685.13|6645.08|6645.08|0
1591282800000|2020-06-04 15:00:00|6669.05|6669.05|6661.13|6661.13|6674.32|6674.32|6652.12|6652.12|0
1591340400000|2020-06-05 07:00:00|6736.87|6736.87|6753.32|6753.32|6753.32|6753.32|6724.44|6724.44|0
1591344000000|2020-06-05 08:00:00|6753.54|6753.54|6733.84|6733.84|6767.94|6767.94|6727.66|6727.66|0
1591347600000|2020-06-05 09:00:00|6733.37|6733.37|6767.38|6767.38|6773.8|6773.8|6729.89|6729.89|0
1591351200000|2020-06-05 10:00:00|6765.98|6765.98|6767.21|6767.21|6769.5|6769.5|6737.2|6737.2|0
1591354800000|2020-06-05 11:00:00|6768.49|6768.49|6771.46|6771.46|6784.72|6784.72|6759.87|6759.87|0
1591358400000|2020-06-05 12:00:00|6769.73|6769.73|6794.6|6794.6|6799.25|6799.25|6758.68|6758.68|0
1591362000000|2020-06-05 13:00:00|6794.16|6794.16|6781.73|6781.73|6809.31|6809.31|6779.79|6779.79|0
1591365600000|2020-06-05 14:00:00|6780.01|6780.01|6789.56|6789.56|6794.93|6794.93|6779.08|6779.08|0
1591369200000|2020-06-05 15:00:00|6791.29|6791.29|6813.7|6813.7|6818.19|6818.19|6790.11|6790.11|0
1591599600000|2020-06-08 07:00:00|6850.96|6850.96|6833.56|6833.56|6874.26|6874.26|6830.04|6830.04|0
1591603200000|2020-06-08 08:00:00|6837.02|6837.02|6948.34|6948.34|6949.18|6949.18|6834.05|6834.05|0
1591606800000|2020-06-08 09:00:00|6944.88|6944.88|6967.98|6967.98|6967.98|6967.98|6924.88|6924.88|0
1591610400000|2020-06-08 10:00:00|6966.96|6966.96|6962.42|6962.42|6989.64|6989.64|6948.35|6948.35|0
1591614000000|2020-06-08 11:00:00|6961.79|6961.79|6935.3|6935.3|6979.06|6979.06|6931.85|6931.85|0
1591617600000|2020-06-08 12:00:00|6934.84|6934.84|6923.52|6923.52|6963.15|6963.15|6920.57|6920.57|0
1591621200000|2020-06-08 13:00:00|6925.25|6925.25|6940.15|6940.15|6940.62|6940.62|6907.6|6907.6|0
1591624800000|2020-06-08 14:00:00|6943.61|6943.61|6897.49|6897.49|6946.37|6946.37|6876.83|6876.83|0
1591628400000|2020-06-08 15:00:00|6898.42|6898.42|6905.99|6905.99|6912.16|6912.16|6889.8|6889.8|0
1591686000000|2020-06-09 07:00:00|6907.94|6907.94|6802.65|6802.65|6907.94|6907.94|6774.1|6774.1|0
1591689600000|2020-06-09 08:00:00|6797.47|6797.47|6712.8|6712.8|6815.77|6815.77|6695.67|6695.67|0
1591693200000|2020-06-09 09:00:00|6713.68|6713.68|6754.72|6754.72|6770.39|6770.39|6712.14|6712.14|0
1591696800000|2020-06-09 10:00:00|6756.45|6756.45|6775.49|6775.49|6776.64|6776.64|6732.15|6732.15|0
1591700400000|2020-06-09 11:00:00|6778.03|6778.03|6793.81|6793.81|6811.63|6811.63|6773.19|6773.19|0
1591704000000|2020-06-09 12:00:00|6795.53|6795.53|6796.67|6796.67|6821.09|6821.09|6783.22|6783.22|0
1591707600000|2020-06-09 13:00:00|6796.21|6796.21|6794.96|6794.96|6798.92|6798.92|6768.55|6768.55|0
1591711200000|2020-06-09 14:00:00|6793.23|6793.23|6786.14|6786.14|6812.07|6812.07|6778.93|6778.93|0
1591714800000|2020-06-09 15:00:00|6785.64|6785.64|6795.97|6795.97|6799.48|6799.48|6779.67|6779.67|0
1591772400000|2020-06-10 07:00:00|6832.2|6832.2|6826.23|6826.23|6832.61|6832.61|6781.24|6781.24|0
1591776000000|2020-06-10 08:00:00|6824.51|6824.51|6793.17|6793.17|6834.35|6834.35|6792.99|6792.99|0
1591779600000|2020-06-10 09:00:00|6789.72|6789.72|6755.8|6755.8|6789.72|6789.72|6736.83|6736.83|0
1591783200000|2020-06-10 10:00:00|6753.25|6753.25|6751.11|6751.11|6758.9|6758.9|6720.47|6720.47|0
1591786800000|2020-06-10 11:00:00|6752.13|6752.13|6732.46|6732.46|6752.13|6752.13|6717.17|6717.17|0
1591790400000|2020-06-10 12:00:00|6731.53|6731.53|6761.55|6761.55|6767.59|6767.59|6730.42|6730.42|0
1591794000000|2020-06-10 13:00:00|6761.08|6761.08|6683.38|6683.38|6767.13|6767.13|6675.08|6675.08|0
1591797600000|2020-06-10 14:00:00|6688.56|6688.56|6670.64|6670.64|6690.29|6690.29|6660.12|6660.12|0
1591801200000|2020-06-10 15:00:00|6673.23|6673.23|6673.81|6673.81|6692.42|6692.42|6664.64|6664.64|0
1591858800000|2020-06-11 07:00:00|6524.43|6524.43|6527.29|6527.29|6576.77|6576.77|6520.93|6520.93|0
1591862400000|2020-06-11 08:00:00|6529.02|6529.02|6527.01|6527.01|6563.97|6563.97|6523.22|6523.22|0
1591866000000|2020-06-11 09:00:00|6527.93|6527.93|6540.68|6540.68|6546.79|6546.79|6516.3|6516.3|0
1591869600000|2020-06-11 10:00:00|6541.55|6541.55|6550.36|6550.36|6554.06|6554.06|6530.87|6530.87|0
1591873200000|2020-06-11 11:00:00|6549.47|6549.47|6507.03|6507.03|6549.55|6549.55|6499.66|6499.66|0
1591876800000|2020-06-11 12:00:00|6507.49|6507.49|6512.32|6512.32|6525.85|6525.85|6501.41|6501.41|0
1591880400000|2020-06-11 13:00:00|6511.85|6511.85|6530.62|6530.62|6543.91|6543.91|6501.97|6501.97|0
1591884000000|2020-06-11 14:00:00|6530.15|6530.15|6498.52|6498.52|6530.15|6530.15|6493.64|6493.64|0
1591887600000|2020-06-11 15:00:00|6499.38|6499.38|6491.41|6491.41|6506.32|6506.32|6478.78|6478.78|0
1591945200000|2020-06-12 07:00:00|6431.24|6431.24|6454.01|6454.01|6474.72|6474.72|6409.65|6409.65|0
1591948800000|2020-06-12 08:00:00|6446.24|6446.24|6531.54|6531.54|6541.91|6541.91|6443.46|6443.46|0
1591952400000|2020-06-12 09:00:00|6530.01|6530.01|6510.77|6510.77|6530.01|6530.01|6488.83|6488.83|0
1591956000000|2020-06-12 10:00:00|6509.04|6509.04|6501.1|6501.1|6527.24|6527.24|6490.61|6490.61|0
1591959600000|2020-06-12 11:00:00|6501.99|6501.99|6498.03|6498.03|6522.13|6522.13|6490.42|6490.42|0
1591963200000|2020-06-12 12:00:00|6498.26|6498.26|6527.1|6527.1|6527.1|6527.1|6489.93|6489.93|0
1591966800000|2020-06-12 13:00:00|6526.17|6526.17|6536.61|6536.61|6556.03|6556.03|6525.75|6525.75|0
1591970400000|2020-06-12 14:00:00|6539.2|6539.2|6495.17|6495.17|6546.26|6546.26|6494.77|6494.77|0
1591974000000|2020-06-12 15:00:00|6493.44|6493.44|6505.19|6505.19|6505.19|6505.19|6476.7|6476.7|0
1592204400000|2020-06-15 07:00:00|6374.52|6374.52|6412.58|6412.58|6415.92|6415.92|6360.84|6360.84|0
1592208000000|2020-06-15 08:00:00|6406.53|6406.53|6459.48|6459.48|6463.74|6463.74|6392.35|6392.35|0
1592211600000|2020-06-15 09:00:00|6460.58|6460.58|6474.15|6474.15|6477.45|6477.45|6429.4|6429.4|0
1592215200000|2020-06-15 10:00:00|6471.56|6471.56|6451.54|6451.54|6477.08|6477.08|6443.77|6443.77|0
1592218800000|2020-06-15 11:00:00|6454.32|6454.32|6472.48|6472.48|6488.37|6488.37|6444.16|6444.16|0
1592222400000|2020-06-15 12:00:00|6473.35|6473.35|6477.75|6477.75|6484.65|6484.65|6458.05|6458.05|0
1592226000000|2020-06-15 13:00:00|6477.97|6477.97|6470.87|6470.87|6494.02|6494.02|6453.4|6453.4|0
1592229600000|2020-06-15 14:00:00|6469.85|6469.85|6490.47|6490.47|6507.11|6507.11|6459.67|6459.67|0
1592233200000|2020-06-15 15:00:00|6490|6490|6502.66|6502.66|6511.59|6511.59|6488.74|6488.74|0
1592290800000|2020-06-16 07:00:00|6660.3|6660.3|6702.76|6702.76|6705.42|6705.42|6650.11|6650.11|0
1592294400000|2020-06-16 08:00:00|6699.31|6699.31|6674.27|6674.27|6710.4|6710.4|6668.41|6668.41|0
1592298000000|2020-06-16 09:00:00|6673.34|6673.34|6644.04|6644.04|6673.34|6673.34|6624.05|6624.05|0
1592301600000|2020-06-16 10:00:00|6643.18|6643.18|6662.94|6662.94|6667.34|6667.34|6636.18|6636.18|0
1592305200000|2020-06-16 11:00:00|6661.55|6661.55|6687.23|6687.23|6688.98|6688.98|6656.27|6656.27|0
1592308800000|2020-06-16 12:00:00|6689.82|6689.82|6704.76|6704.76|6728.08|6728.08|6687.23|6687.23|0
1592312400000|2020-06-16 13:00:00|6705.22|6705.22|6701.26|6701.26|6715.83|6715.83|6679.87|6679.87|0
1592316000000|2020-06-16 14:00:00|6699.53|6699.53|6594.14|6594.14|6702.31|6702.31|6587.15|6587.15|0
1592319600000|2020-06-16 15:00:00|6591.42|6591.42|6624.17|6624.17|6629.97|6629.97|6568.99|6568.99|0
1592377200000|2020-06-17 07:00:00|6649.67|6649.67|6696.7|6696.7|6718.47|6718.47|6640.31|6640.31|0
1592380800000|2020-06-17 08:00:00|6694.97|6694.97|6692.86|6692.86|6726.05|6726.05|6686.8|6686.8|0
1592384400000|2020-06-17 09:00:00|6693.72|6693.72|6661.02|6661.02|6693.72|6693.72|6652.83|6652.83|0
1592388000000|2020-06-17 10:00:00|6662.75|6662.75|6679.76|6679.76|6693.39|6693.39|6659.29|6659.29|0
1592391600000|2020-06-17 11:00:00|6679.53|6679.53|6664.63|6664.63|6693.38|6693.38|6663.76|6663.76|0
1592395200000|2020-06-17 12:00:00|6667.22|6667.22|6677.16|6677.16|6697.41|6697.41|6664.16|6664.16|0
1592398800000|2020-06-17 13:00:00|6677.62|6677.62|6683.66|6683.66|6689.52|6689.52|6659.57|6659.57|0
1592402400000|2020-06-17 14:00:00|6683.19|6683.19|6702.11|6702.11|6702.48|6702.48|6650.83|6650.83|0
1592406000000|2020-06-17 15:00:00|6703.84|6703.84|6691.26|6691.26|6708.69|6708.69|6687.16|6687.16|0
1592463600000|2020-06-18 07:00:00|6621.44|6621.44|6595.25|6595.25|6621.44|6621.44|6572.85|6572.85|0
1592467200000|2020-06-18 08:00:00|6597.84|6597.84|6642.42|6642.42|6653.59|6653.59|6587.9|6587.9|0
1592470800000|2020-06-18 09:00:00|6641.49|6641.49|6602.06|6602.06|6650.97|6650.97|6602.06|6602.06|0
1592474400000|2020-06-18 10:00:00|6601.2|6601.2|6596.59|6596.59|6613.6|6613.6|6589.8|6589.8|0
1592478000000|2020-06-18 11:00:00|6586.23|6586.23|6553.87|6553.87|6605.52|6605.52|6545.51|6545.51|0
1592481600000|2020-06-18 12:00:00|6554.09|6554.09|6589.51|6589.51|6591.13|6591.13|6546.7|6546.7|0
1592485200000|2020-06-18 13:00:00|6590.37|6590.37|6615.71|6615.71|6621.75|6621.75|6588.65|6588.65|0
1592488800000|2020-06-18 14:00:00|6617.43|6617.43|6616.7|6616.7|6634.21|6634.21|6589.85|6589.85|0
1592492400000|2020-06-18 15:00:00|6617.57|6617.57|6594.38|6594.38|6628.31|6628.31|6592.47|6592.47|0
1592550000000|2020-06-19 07:00:00|6626.2|6626.2|6623.39|6623.39|6626.2|6626.2|6599.08|6599.08|0
1592553600000|2020-06-19 08:00:00|6630.3|6630.3|6633.86|6633.86|6646.82|6646.82|6616.23|6616.23|0
1592557200000|2020-06-19 09:00:00|6636.98|6636.98|6672.1|6672.1|6677.55|6677.55|6629.97|6629.97|0
1592560800000|2020-06-19 10:00:00|6672.55|6672.55|6677.84|6677.84|6683.32|6683.32|6659.49|6659.49|0
1592564400000|2020-06-19 11:00:00|6675.19|6675.19|6697.81|6697.81|6698.25|6698.25|6666.24|6666.24|0
1592568000000|2020-06-19 12:00:00|6697.35|6697.35|6704.85|6704.85|6712.23|6712.23|6691.27|6691.27|0
1592571600000|2020-06-19 13:00:00|6702.26|6702.26|6654.95|6654.95|6704.42|6704.42|6654.95|6654.95|0
1592575200000|2020-06-19 14:00:00|6659.26|6659.26|6707.24|6707.24|6714.22|6714.22|6659.26|6659.26|0
1592578800000|2020-06-19 15:00:00|6708.1|6708.1|6704.69|6704.69|6715.42|6715.42|6670.25|6670.25|0
1592809200000|2020-06-22 07:00:00|6602.93|6602.93|6662.65|6662.65|6689.92|6689.92|6599.82|6599.82|0
1592812800000|2020-06-22 08:00:00|6661.78|6661.78|6681.61|6681.61|6687.31|6687.31|6647.08|6647.08|0
1592816400000|2020-06-22 09:00:00|6683.48|6683.48|6692.28|6692.28|6707.58|6707.58|6683.46|6683.46|0
1592820000000|2020-06-22 10:00:00|6692.8|6692.8|6663.88|6663.88|6699.95|6699.95|6648.91|6648.91|0
1592823600000|2020-06-22 11:00:00|6661.54|6661.54|6639.44|6639.44|6664.35|6664.35|6633.54|6633.54|0
1592827200000|2020-06-22 12:00:00|6641.17|6641.17|6619.93|6619.93|6643.58|6643.58|6612.95|6612.95|0
1592830800000|2020-06-22 13:00:00|6620.4|6620.4|6606.64|6606.64|6631.56|6631.56|6596.9|6596.9|0
1592834400000|2020-06-22 14:00:00|6607.16|6607.16|6583.21|6583.21|6619.92|6619.92|6582.27|6582.27|0
1592838000000|2020-06-22 15:00:00|6582.34|6582.34|6607.83|6607.83|6608.47|6608.47|6580.6|6580.6|0
1592895600000|2020-06-23 07:00:00|6653.34|6653.34|6726.53|6726.53|6734.4|6734.4|6652.07|6652.07|0
1592899200000|2020-06-23 08:00:00|6730.87|6730.87|6689.82|6689.82|6731.74|6731.74|6688.42|6688.42|0
1592902800000|2020-06-23 09:00:00|6696.56|6696.56|6703.15|6703.15|6712.98|6712.98|6695.12|6695.12|0
1592906400000|2020-06-23 10:00:00|6703.61|6703.61|6689.09|6689.09|6703.61|6703.61|6686.86|6686.86|0
1592910000000|2020-06-23 11:00:00|6682.14|6682.14|6666.08|6666.08|6682.14|6682.14|6658.57|6658.57|0
1592913600000|2020-06-23 12:00:00|6665.21|6665.21|6652.47|6652.47|6672.8|6672.8|6650.39|6650.39|0
1592917200000|2020-06-23 13:00:00|6652.25|6652.25|6634.28|6634.28|6654.71|6654.71|6630.95|6630.95|0
1592920800000|2020-06-23 14:00:00|6633.81|6633.81|6635.81|6635.81|6649.87|6649.87|6624.51|6624.51|0
1592924400000|2020-06-23 15:00:00|6634.94|6634.94|6663.43|6663.43|6667.57|6667.57|6630.36|6630.36|0
1592982000000|2020-06-24 07:00:00|6636.19|6636.19|6617.42|6617.42|6660.62|6660.62|6608.42|6608.42|0
1592985600000|2020-06-24 08:00:00|6618.45|6618.45|6573.95|6573.95|6618.45|6618.45|6557.73|6557.73|0
1592989200000|2020-06-24 09:00:00|6572.08|6572.08|6523.53|6523.53|6574.8|6574.8|6502.98|6502.98|0
1592992800000|2020-06-24 10:00:00|6526.14|6526.14|6534.08|6534.08|6540.47|6540.47|6523.06|6523.06|0
1592996400000|2020-06-24 11:00:00|6535.86|6535.86|6518.22|6518.22|6549.38|6549.38|6518.22|6518.22|0
1593000000000|2020-06-24 12:00:00|6517.76|6517.76|6521.11|6521.11|6538.01|6538.01|6514.28|6514.28|0
1593003600000|2020-06-24 13:00:00|6522.15|6522.15|6487.62|6487.62|6532.4|6532.4|6482.81|6482.81|0
1593007200000|2020-06-24 14:00:00|6486.76|6486.76|6477.78|6477.78|6488.67|6488.67|6464.54|6464.54|0
1593010800000|2020-06-24 15:00:00|6478.24|6478.24|6453.25|6453.25|6486.16|6486.16|6448.13|6448.13|0
1593068400000|2020-06-25 07:00:00|6352.47|6352.47|6351.96|6351.96|6362.23|6362.23|6327.53|6327.53|0
1593072000000|2020-06-25 08:00:00|6359.77|6359.77|6389.19|6389.19|6410.66|6410.66|6356.53|6356.53|0
1593075600000|2020-06-25 09:00:00|6389.42|6389.42|6395.11|6395.11|6424.83|6424.83|6383.54|6383.54|0
1593079200000|2020-06-25 10:00:00|6396.85|6396.85|6396.83|6396.83|6398.36|6398.36|6377.66|6377.66|0
1593082800000|2020-06-25 11:00:00|6395.96|6395.96|6373.12|6373.12|6405.16|6405.16|6367.96|6367.96|0
1593086400000|2020-06-25 12:00:00|6374.86|6374.86|6404.44|6404.44|6411.29|6411.29|6369.47|6369.47|0
1593090000000|2020-06-25 13:00:00|6405.11|6405.11|6424.99|6424.99|6446.81|6446.81|6402.71|6402.71|0
1593093600000|2020-06-25 14:00:00|6424.12|6424.12|6447.34|6447.34|6460.61|6460.61|6424.12|6424.12|0
1593097200000|2020-06-25 15:00:00|6446.47|6446.47|6456.94|6456.94|6461.23|6461.23|6433.49|6433.49|0
1593154800000|2020-06-26 07:00:00|6491.4|6491.4|6490.6|6490.6|6514.14|6514.14|6483.11|6483.11|0
1593158400000|2020-06-26 08:00:00|6493.2|6493.2|6485.55|6485.55|6493.2|6493.2|6457.86|6457.86|0
1593162000000|2020-06-26 09:00:00|6486.49|6486.49|6505.56|6505.56|6517.81|6517.81|6482.55|6482.55|0
1593165600000|2020-06-26 10:00:00|6506.43|6506.43|6538.71|6538.71|6539.96|6539.96|6505.09|6505.09|0
1593169200000|2020-06-26 11:00:00|6536.11|6536.11|6496.01|6496.01|6546.65|6546.65|6496.01|6496.01|0
1593172800000|2020-06-26 12:00:00|6496.53|6496.53|6490.74|6490.74|6500.37|6500.37|6482.01|6482.01|0
1593176400000|2020-06-26 13:00:00|6490.28|6490.28|6493.39|6493.39|6505.09|6505.09|6475.84|6475.84|0
1593180000000|2020-06-26 14:00:00|6492.45|6492.45|6469.31|6469.31|6494.19|6494.19|6460.45|6460.45|0
1593183600000|2020-06-26 15:00:00|6468.45|6468.45|6481.74|6481.74|6481.74|6481.74|6466.89|6466.89|0
1593414000000|2020-06-29 07:00:00|6486.88|6486.88|6454.22|6454.22|6510.78|6510.78|6433.93|6433.93|0
1593417600000|2020-06-29 08:00:00|6453.36|6453.36|6452.42|6452.42|6453.36|6453.36|6415.3|6415.3|0
1593421200000|2020-06-29 09:00:00|6453.36|6453.36|6470.65|6470.65|6470.65|6470.65|6444.84|6444.84|0
1593424800000|2020-06-29 10:00:00|6471.12|6471.12|6482.62|6482.62|6482.62|6482.62|6450.92|6450.92|0
1593428400000|2020-06-29 11:00:00|6482.15|6482.15|6484.57|6484.57|6491.16|6491.16|6456.42|6456.42|0
1593432000000|2020-06-29 12:00:00|6486.3|6486.3|6473.6|6473.6|6491.47|6491.47|6467.45|6467.45|0
1593435600000|2020-06-29 13:00:00|6474.46|6474.46|6464.69|6464.69|6477.77|6477.77|6432.15|6432.15|0
1593439200000|2020-06-29 14:00:00|6465.56|6465.56|6529.26|6529.26|6550.19|6550.19|6465.56|6465.56|0
1593442800000|2020-06-29 15:00:00|6528.39|6528.39|6531.44|6531.44|6540.8|6540.8|6526.38|6526.38|0
1593500400000|2020-06-30 07:00:00|6495.22|6495.22|6505.35|6505.35|6511.83|6511.83|6474.04|6474.04|0
1593504000000|2020-06-30 08:00:00|6504.49|6504.49|6499.6|6499.6|6508.84|6508.84|6482.71|6482.71|0
1593507600000|2020-06-30 09:00:00|6497.86|6497.86|6515.32|6515.32|6522.43|6522.43|6484.41|6484.41|0
1593511200000|2020-06-30 10:00:00|6514.46|6514.46|6515.33|6515.33|6520.03|6520.03|6502.05|6502.05|0
1593514800000|2020-06-30 11:00:00|6524.01|6524.01|6515.41|6515.41|6539.22|6539.22|6504.39|6504.39|0
1593518400000|2020-06-30 12:00:00|6517.14|6517.14|6508.87|6508.87|6526.42|6526.42|6504.63|6504.63|0
1593522000000|2020-06-30 13:00:00|6509.74|6509.74|6481.73|6481.73|6513.28|6513.28|6475.97|6475.97|0
1593525600000|2020-06-30 14:00:00|6480|6480|6512.82|6512.82|6513.3|6513.3|6477.81|6477.81|0
1593529200000|2020-06-30 15:00:00|6511.95|6511.95|6546.87|6546.87|6546.87|6546.87|6508.78|6508.78|0
1593586800000|2020-07-01 07:00:00|6523.82|6523.82|6497.83|6497.83|6539.76|6539.76|6495.49|6495.49|0
1593590400000|2020-07-01 08:00:00|6498.3|6498.3|6488.75|6488.75|6509.54|6509.54|6483.32|6483.32|0
1593594000000|2020-07-01 09:00:00|6490.15|6490.15|6482.68|6482.68|6529.56|6529.56|6478.01|6478.01|0
1593597600000|2020-07-01 10:00:00|6481.35|6481.35|6460.42|6460.42|6483.68|6483.68|6444.2|6444.2|0
1593601200000|2020-07-01 11:00:00|6451.74|6451.74|6480.92|6480.92|6482.65|6482.65|6449.62|6449.62|0
1593604800000|2020-07-01 12:00:00|6480.45|6480.45|6557.26|6557.26|6558.16|6558.16|6478.54|6478.54|0
1593608400000|2020-07-01 13:00:00|6556.8|6556.8|6568.1|6568.1|6575.51|6575.51|6543.06|6543.06|0
1593612000000|2020-07-01 14:00:00|6569.84|6569.84|6621.29|6621.29|6621.29|6621.29|6569.84|6569.84|0
1593615600000|2020-07-01 15:00:00|6622.15|6622.15|6610.53|6610.53|6623.59|6623.59|6605.02|6605.02|0
1593673200000|2020-07-02 07:00:00|6877.34|6877.34|6862.28|6862.28|6890.79|6890.79|6859.16|6859.16|0
1593676800000|2020-07-02 08:00:00|6863.61|6863.61|6772.88|6772.88|6874.16|6874.16|6754.02|6754.02|0
1593680400000|2020-07-02 09:00:00|6771.15|6771.15|6783.53|6783.53|6788.5|6788.5|6757.84|6757.84|0
1593684000000|2020-07-02 10:00:00|6785.27|6785.27|6802.04|6802.04|6802.04|6802.04|6779.98|6779.98|0
1593687600000|2020-07-02 11:00:00|6803.91|6803.91|6796.24|6796.24|6803.91|6803.91|6780.83|6780.83|0
1593691200000|2020-07-02 12:00:00|6796.71|6796.71|6826.44|6826.44|6827.11|6827.11|6789.89|6789.89|0
1593694800000|2020-07-02 13:00:00|6828.18|6828.18|6830.36|6830.36|6836.37|6836.37|6808.33|6808.33|0
1593698400000|2020-07-02 14:00:00|6828.63|6828.63|6777.93|6777.93|6829.18|6829.18|6777.46|6777.46|0
1593702000000|2020-07-02 15:00:00|6778.45|6778.45|6766.34|6766.34|6785.84|6785.84|6744.93|6744.93|0
1593759600000|2020-07-03 07:00:00|6715|6715|6729.36|6729.36|6730.26|6730.26|6707.2|6707.2|0
1593763200000|2020-07-03 08:00:00|6732.83|6732.83|6724.1|6724.1|6747.21|6747.21|6722.06|6722.06|0
1593766800000|2020-07-03 09:00:00|6724.57|6724.57|6733.41|6733.41|6743.23|6743.23|6724.57|6724.57|0
1593770400000|2020-07-03 10:00:00|6735.14|6735.14|6725.87|6725.87|6741.15|6741.15|6717.23|6717.23|0
1593774000000|2020-07-03 11:00:00|6724.98|6724.98|6717.05|6717.05|6733.16|6733.16|6709.36|6709.36|0
1593777600000|2020-07-03 12:00:00|6716.83|6716.83|6700|6700|6718.17|6718.17|6693.15|6693.15|0
1593781200000|2020-07-03 13:00:00|6700.47|6700.47|6702.7|6702.7|6724.09|6724.09|6700.47|6700.47|0
1593784800000|2020-07-03 14:00:00|6704.43|6704.43|6701.06|6701.06|6709.87|6709.87|6692.47|6692.47|0
1593788400000|2020-07-03 15:00:00|6700.59|6700.59|6699.17|6699.17|6702.15|6702.15|6684.15|6684.15|0
1594018800000|2020-07-06 07:00:00|6802.81|6802.81|6780.77|6780.77|6804.54|6804.54|6761.95|6761.95|0
1594022400000|2020-07-06 08:00:00|6779.03|6779.03|6740.53|6740.53|6779.03|6779.03|6735.82|6735.82|0
1594026000000|2020-07-06 09:00:00|6740.06|6740.06|6738.16|6738.16|6753.84|6753.84|6729.8|6729.8|0
1594029600000|2020-07-06 10:00:00|6736.42|6736.42|6720.78|6720.78|6749.1|6749.1|6719.38|6719.38|0
1594033200000|2020-07-06 11:00:00|6718.91|6718.91|6716.33|6716.33|6726.19|6726.19|6699.01|6699.01|0
1594036800000|2020-07-06 12:00:00|6715.86|6715.86|6684.31|6684.31|6715.86|6715.86|6679.92|6679.92|0
1594040400000|2020-07-06 13:00:00|6683.79|6683.79|6668.07|6668.07|6695.48|6695.48|6668.07|6668.07|0
1594044000000|2020-07-06 14:00:00|6669.8|6669.8|6661.71|6661.71|6678.59|6678.59|6648.84|6648.84|0
1594047600000|2020-07-06 15:00:00|6663.45|6663.45|6660.95|6660.95|6666.47|6666.47|6647.56|6647.56|0
1594105200000|2020-07-07 07:00:00|6659.68|6659.68|6602.01|6602.01|6663.15|6663.15|6587.14|6587.14|0
1594108800000|2020-07-07 08:00:00|6600.14|6600.14|6591.6|6591.6|6621.91|6621.91|6589.86|6589.86|0
1594112400000|2020-07-07 09:00:00|6590.73|6590.73|6557.21|6557.21|6591.6|6591.6|6552.6|6552.6|0
1594116000000|2020-07-07 10:00:00|6555.47|6555.47|6564.59|6564.59|6564.59|6564.59|6543.05|6543.05|0
1594119600000|2020-07-07 11:00:00|6565.47|6565.47|6554.47|6554.47|6574.08|6574.08|6550.13|6550.13|0
1594123200000|2020-07-07 12:00:00|6554.92|6554.92|6569.96|6569.96|6572.54|6572.54|6554.05|6554.05|0
1594126800000|2020-07-07 13:00:00|6573.43|6573.43|6560.83|6560.83|6577.01|6577.01|6556.6|6556.6|0
1594130400000|2020-07-07 14:00:00|6559.09|6559.09|6553.1|6553.1|6567.93|6567.93|6547.3|6547.3|0
1594134000000|2020-07-07 15:00:00|6554.84|6554.84|6541.74|6541.74|6557.43|6557.43|6534.88|6534.88|0
1594191600000|2020-07-08 07:00:00|6501.24|6501.24|6492.08|6492.08|6525.37|6525.37|6491.56|6491.56|0
1594195200000|2020-07-08 08:00:00|6492.74|6492.74|6510.63|6510.63|6530.62|6530.62|6463.46|6463.46|0
1594198800000|2020-07-08 09:00:00|6510.16|6510.16|6494.67|6494.67|6518.24|6518.24|6473.63|6473.63|0
1594202400000|2020-07-08 10:00:00|6493.39|6493.39|6526.89|6526.89|6529.21|6529.21|6489|6489|0
1594206000000|2020-07-08 11:00:00|6527.78|6527.78|6549.61|6549.61|6550.19|6550.19|6519.12|6519.12|0
1594209600000|2020-07-08 12:00:00|6550.13|6550.13|6546.92|6546.92|6553.59|6553.59|6534.28|6534.28|0
1594213200000|2020-07-08 13:00:00|6546.46|6546.46|6527.95|6527.95|6547.39|6547.39|6515.5|6515.5|0
1594216800000|2020-07-08 14:00:00|6528.41|6528.41|6516.31|6516.31|6532.82|6532.82|6509.05|6509.05|0
1594220400000|2020-07-08 15:00:00|6515.44|6515.44|6525.66|6525.66|6529.13|6529.13|6504.27|6504.27|0
1594278000000|2020-07-09 07:00:00|6514.19|6514.19|6568.85|6568.85|6568.85|6568.85|6507.93|6507.93|0
1594281600000|2020-07-09 08:00:00|6569.37|6569.37|6560.03|6560.03|6587.98|6587.98|6556.58|6556.58|0
1594285200000|2020-07-09 09:00:00|6560.5|6560.5|6499.9|6499.9|6562.24|6562.24|6489.58|6489.58|0
1594288800000|2020-07-09 10:00:00|6501.3|6501.3|6537.73|6537.73|6537.73|6537.73|6499.43|6499.43|0
1594292400000|2020-07-09 11:00:00|6526.85|6526.85|6541.59|6541.59|6546.86|6546.86|6523.04|6523.04|0
1594296000000|2020-07-09 12:00:00|6543.33|6543.33|6559.77|6559.77|6566.4|6566.4|6543.33|6543.33|0
1594299600000|2020-07-09 13:00:00|6558.03|6558.03|6525.57|6525.57|6558.03|6558.03|6515.21|6515.21|0
1594303200000|2020-07-09 14:00:00|6527.3|6527.3|6484.7|6484.7|6532.58|6532.58|6484.7|6484.7|0
1594306800000|2020-07-09 15:00:00|6484.23|6484.23|6467.4|6467.4|6494.11|6494.11|6461.6|6461.6|0
1594364400000|2020-07-10 07:00:00|6401.45|6401.45|6394.3|6394.3|6414.36|6414.36|6377.08|6377.08|0
1594368000000|2020-07-10 08:00:00|6398.64|6398.64|6402.15|6402.15|6431.82|6431.82|6398.64|6398.64|0
1594371600000|2020-07-10 09:00:00|6402.81|6402.81|6434.88|6434.88|6438.71|6438.71|6389.32|6389.32|0
1594375200000|2020-07-10 10:00:00|6435.35|6435.35|6448.94|6448.94|6450.47|6450.47|6433.85|6433.85|0
1594378800000|2020-07-10 11:00:00|6440.26|6440.26|6441.46|6441.46|6459.39|6459.39|6434.74|6434.74|0
1594382400000|2020-07-10 12:00:00|6442.33|6442.33|6458.19|6458.19|6466.95|6466.95|6430.33|6430.33|0
1594386000000|2020-07-10 13:00:00|6459.06|6459.06|6433.16|6433.16|6467.44|6467.44|6433.16|6433.16|0
1594389600000|2020-07-10 14:00:00|6432.29|6432.29|6435.75|6435.75|6448.69|6448.69|6430.56|6430.56|0
1594393200000|2020-07-10 15:00:00|6434.88|6434.88|6420.37|6420.37|6440.56|6440.56|6413.02|6413.02|0
1594623600000|2020-07-13 07:00:00|6491.33|6491.33|6470.41|6470.41|6499.66|6499.66|6466.12|6466.12|0
1594627200000|2020-07-13 08:00:00|6466.94|6466.94|6448.86|6448.86|6477.71|6477.71|6445.68|6445.68|0
1594630800000|2020-07-13 09:00:00|6450.6|6450.6|6464.54|6464.54|6466.28|6466.28|6432.48|6432.48|0
1594634400000|2020-07-13 10:00:00|6468.02|6468.02|6475.58|6475.58|6487.24|6487.24|6461.8|6461.8|0
1594638000000|2020-07-13 11:00:00|6476.05|6476.05|6515.42|6515.42|6531.86|6531.86|6464.97|6464.97|0
1594641600000|2020-07-13 12:00:00|6516.28|6516.28|6514.42|6514.42|6517.04|6517.04|6501.88|6501.88|0
1594645200000|2020-07-13 13:00:00|6513.96|6513.96|6504.36|6504.36|6524.88|6524.88|6501.62|6501.62|0
1594648800000|2020-07-13 14:00:00|6502.44|6502.44|6504.42|6504.42|6510.34|6510.34|6498.14|6498.14|0
1594652400000|2020-07-13 15:00:00|6506.16|6506.16|6506.41|6506.41|6513.3|6513.3|6491.02|6491.02|0
1594710000000|2020-07-14 07:00:00|6457.38|6457.38|6449.85|6449.85|6464.89|6464.89|6420.31|6420.31|0
1594713600000|2020-07-14 08:00:00|6450.78|6450.78|6432.89|6432.89|6466.5|6466.5|6432.62|6432.62|0
1594717200000|2020-07-14 09:00:00|6432.02|6432.02|6444.13|6444.13|6446.73|6446.73|6431.6|6431.6|0
1594720800000|2020-07-14 10:00:00|6445|6445|6408.82|6408.82|6453.29|6453.29|6402.61|6402.61|0
1594724400000|2020-07-14 11:00:00|6417.5|6417.5|6412.61|6412.61|6417.5|6417.5|6391.94|6391.94|0
1594728000000|2020-07-14 12:00:00|6413.48|6413.48|6388.17|6388.17|6418.04|6418.04|6385.34|6385.34|0
1594731600000|2020-07-14 13:00:00|6389.04|6389.04|6416.75|6416.75|6418.24|6418.24|6379.45|6379.45|0
1594735200000|2020-07-14 14:00:00|6417.69|6417.69|6444.59|6444.59|6449.92|6449.92|6411.29|6411.29|0
1594738800000|2020-07-14 15:00:00|6445.52|6445.52|6443.47|6443.47|6452.63|6452.63|6434.34|6434.34|0
1594796400000|2020-07-15 07:00:00|6516.83|6516.83|6523.38|6523.38|6525.51|6525.51|6511.04|6511.04|0
1594800000000|2020-07-15 08:00:00|6525.25|6525.25|6509.05|6509.05|6545.51|6545.51|6509.05|6509.05|0
1594803600000|2020-07-15 09:00:00|6514.26|6514.26|6533.87|6533.87|6549.38|6549.38|6514.26|6514.26|0
1594807200000|2020-07-15 10:00:00|6531.26|6531.26|6583.44|6583.44|6595.67|6595.67|6521.95|6521.95|0
1594810800000|2020-07-15 11:00:00|6586.03|6586.03|6592.23|6592.23|6599.79|6599.79|6570.4|6570.4|0
1594814400000|2020-07-15 12:00:00|6593.1|6593.1|6593.7|6593.7|6606.62|6606.62|6589.77|6589.77|0
1594818000000|2020-07-15 13:00:00|6594.56|6594.56|6578.41|6578.41|6595.65|6595.65|6578.2|6578.2|0
1594821600000|2020-07-15 14:00:00|6579.28|6579.28|6620.02|6620.02|6628.98|6628.98|6575.49|6575.49|0
1594825200000|2020-07-15 15:00:00|6618.28|6618.28|6595.41|6595.41|6618.75|6618.75|6593.67|6593.67|0
1594882800000|2020-07-16 07:00:00|6517.08|6517.08|6482.9|6482.9|6518.09|6518.09|6482.9|6482.9|0
1594886400000|2020-07-16 08:00:00|6483.77|6483.77|6471.54|6471.54|6483.77|6483.77|6460.03|6460.03|0
1594890000000|2020-07-16 09:00:00|6470.68|6470.68|6478.6|6478.6|6488.62|6488.62|6454.77|6454.77|0
1594893600000|2020-07-16 10:00:00|6479.47|6479.47|6475.95|6475.95|6486.9|6486.9|6462.39|6462.39|0
1594897200000|2020-07-16 11:00:00|6474.92|6474.92|6474.81|6474.81|6491.59|6491.59|6474.12|6474.12|0
1594900800000|2020-07-16 12:00:00|6473.94|6473.94|6455.86|6455.86|6484.76|6484.76|6452.69|6452.69|0
1594904400000|2020-07-16 13:00:00|6456.08|6456.08|6472.32|6472.32|6481.61|6481.61|6452.54|6452.54|0
1594908000000|2020-07-16 14:00:00|6470.59|6470.59|6459.01|6459.01|6478.19|6478.19|6457.25|6457.25|0
1594911600000|2020-07-16 15:00:00|6459.88|6459.88|6445.51|6445.51|6460.74|6460.74|6442.11|6442.11|0
1594969200000|2020-07-17 07:00:00|6437.17|6437.17|6399.95|6399.95|6438.46|6438.46|6399.95|6399.95|0
1594972800000|2020-07-17 08:00:00|6400.82|6400.82|6403.34|6403.34|6420.55|6420.55|6396.34|6396.34|0
1594976400000|2020-07-17 09:00:00|6402.4|6402.4|6438.41|6438.41|6441.98|6441.98|6394.17|6394.17|0
1594980000000|2020-07-17 10:00:00|6438.88|6438.88|6444.8|6444.8|6459.23|6459.23|6438.88|6438.88|0
1594983600000|2020-07-17 11:00:00|6445.67|6445.67|6435.85|6435.85|6447.8|6447.8|6427.05|6427.05|0
1594987200000|2020-07-17 12:00:00|6434.99|6434.99|6428.95|6428.95|6442.56|6442.56|6421.02|6421.02|0
1594990800000|2020-07-17 13:00:00|6427.55|6427.55|6414.45|6414.45|6432.8|6432.8|6410.73|6410.73|0
1594994400000|2020-07-17 14:00:00|6413.59|6413.59|6412.73|6412.73|6420.51|6420.51|6390.32|6390.32|0
1594998000000|2020-07-17 15:00:00|6411.86|6411.86|6417.21|6417.21|6418.02|6418.02|6407.52|6407.52|0
1595228400000|2020-07-20 07:00:00|6381.05|6381.05|6383.15|6383.15|6385.52|6385.52|6348.26|6348.26|0
1595232000000|2020-07-20 08:00:00|6384.08|6384.08|6422.99|6422.99|6435.31|6435.31|6367.75|6367.75|0
1595235600000|2020-07-20 09:00:00|6427.33|6427.33|6423.71|6423.71|6442.97|6442.97|6422.22|6422.22|0
1595239200000|2020-07-20 10:00:00|6423.04|6423.04|6403.9|6403.9|6424.83|6424.83|6396.1|6396.1|0
1595242800000|2020-07-20 11:00:00|6412.58|6412.58|6392.65|6392.65|6412.58|6412.58|6388.04|6388.04|0
1595246400000|2020-07-20 12:00:00|6393.52|6393.52|6402.33|6402.33|6402.9|6402.9|6388.57|6388.57|0
1595250000000|2020-07-20 13:00:00|6404.07|6404.07|6436.71|6436.71|6443.13|6443.13|6394.07|6394.07|0
1595253600000|2020-07-20 14:00:00|6435.84|6435.84|6431.26|6431.26|6450.79|6450.79|6429.53|6429.53|0
1595257200000|2020-07-20 15:00:00|6430.39|6430.39|6446.44|6446.44|6452.84|6452.84|6430.39|6430.39|0
1595314800000|2020-07-21 07:00:00|6462.02|6462.02|6461.19|6461.19|6477.56|6477.56|6439.18|6439.18|0
1595318400000|2020-07-21 08:00:00|6460.32|6460.32|6465.84|6465.84|6481.91|6481.91|6446.16|6446.16|0
1595322000000|2020-07-21 09:00:00|6471.92|6471.92|6472.32|6472.32|6482.87|6482.87|6457.74|6457.74|0
1595325600000|2020-07-21 10:00:00|6473.19|6473.19|6463.67|6463.67|6477.18|6477.18|6458.86|6458.86|0
1595329200000|2020-07-21 11:00:00|6461.94|6461.94|6493.06|6493.06|6493.06|6493.06|6459.86|6459.86|0
1595332800000|2020-07-21 12:00:00|6491.32|6491.32|6467.18|6467.18|6497.35|6497.35|6467.18|6467.18|0
1595336400000|2020-07-21 13:00:00|6466.15|6466.15|6459.89|6459.89|6466.38|6466.38|6453.17|6453.17|0
1595340000000|2020-07-21 14:00:00|6460.53|6460.53|6415.43|6415.43|6464.78|6464.78|6414.1|6414.1|0
1595343600000|2020-07-21 15:00:00|6415.9|6415.9|6414.49|6414.49|6425.84|6425.84|6411.29|6411.29|0
1595401200000|2020-07-22 07:00:00|6424.5|6424.5|6379.75|6379.75|6425.37|6425.37|6368.58|6368.58|0
1595404800000|2020-07-22 08:00:00|6377.15|6377.15|6383.45|6383.45|6419.75|6419.75|6377.15|6377.15|0
1595408400000|2020-07-22 09:00:00|6382.58|6382.58|6370.23|6370.23|6382.58|6382.58|6346.03|6346.03|0
1595412000000|2020-07-22 10:00:00|6368.49|6368.49|6359.16|6359.16|6383.92|6383.92|6345.11|6345.11|0
1595415600000|2020-07-22 11:00:00|6357.09|6357.09|6369.04|6369.04|6369.57|6369.57|6352.41|6352.41|0
1595419200000|2020-07-22 12:00:00|6367.3|6367.3|6345.45|6345.45|6372.44|6372.44|6341.95|6341.95|0
1595422800000|2020-07-22 13:00:00|6344.05|6344.05|6372.49|6372.49|6382.67|6382.67|6342.28|6342.28|0
1595426400000|2020-07-22 14:00:00|6371.09|6371.09|6349.8|6349.8|6377.57|6377.57|6337.81|6337.81|0
1595430000000|2020-07-22 15:00:00|6350.47|6350.47|6361.54|6361.54|6366.44|6366.44|6348.99|6348.99|0
1595487600000|2020-07-23 07:00:00|6429.62|6429.62|6384.22|6384.22|6429.62|6429.62|6368.07|6368.07|0
1595491200000|2020-07-23 08:00:00|6383.29|6383.29|6367.49|6367.49|6398.11|6398.11|6367.49|6367.49|0
1595494800000|2020-07-23 09:00:00|6367.71|6367.71|6399.11|6399.11|6401.62|6401.62|6366.62|6366.62|0
1595498400000|2020-07-23 10:00:00|6398.17|6398.17|6392.49|6392.49|6410.81|6410.81|6391.62|6391.62|0
1595502000000|2020-07-23 11:00:00|6390.42|6390.42|6363.53|6363.53|6392.85|6392.85|6357.9|6357.9|0
1595505600000|2020-07-23 12:00:00|6361.8|6361.8|6345.5|6345.5|6363.13|6363.13|6345.5|6345.5|0
1595509200000|2020-07-23 13:00:00|6345.97|6345.97|6357.44|6357.44|6368.66|6368.66|6345.97|6345.97|0
1595512800000|2020-07-23 14:00:00|6356.97|6356.97|6347.28|6347.28|6361.21|6361.21|6324.37|6324.37|0
1595516400000|2020-07-23 15:00:00|6349.02|6349.02|6354.1|6354.1|6361.31|6361.31|6346.88|6346.88|0
1595574000000|2020-07-24 07:00:00|6317.71|6317.71|6270.81|6270.81|6318.58|6318.58|6267.11|6267.11|0
1595577600000|2020-07-24 08:00:00|6271.28|6271.28|6281.91|6281.91|6289.26|6289.26|6269.71|6269.71|0
1595581200000|2020-07-24 09:00:00|6282.58|6282.58|6315.42|6315.42|6319.76|6319.76|6265.37|6265.37|0
1595584800000|2020-07-24 10:00:00|6312.81|6312.81|6306.66|6306.66|6332.55|6332.55|6303.88|6303.88|0
1595588400000|2020-07-24 11:00:00|6305.33|6305.33|6301.93|6301.93|6314.35|6314.35|6296.19|6296.19|0
1595592000000|2020-07-24 12:00:00|6303.33|6303.33|6309.56|6309.56|6312.95|6312.95|6296.99|6296.99|0
1595595600000|2020-07-24 13:00:00|6310.03|6310.03|6296.58|6296.58|6311.56|6311.56|6291.66|6291.66|0
1595599200000|2020-07-24 14:00:00|6297.05|6297.05|6314.01|6314.01|6318.77|6318.77|6287|6287|0
1595602800000|2020-07-24 15:00:00|6317.48|6317.48|6298.2|6298.2|6317.48|6317.48|6295.5|6295.5|0
1595833200000|2020-07-27 07:00:00|6253.52|6253.52|6238.13|6238.13|6259.77|6259.77|6236.33|6236.33|0
1595836800000|2020-07-27 08:00:00|6239|6239|6233.46|6233.46|6249.31|6249.31|6224.48|6224.48|0
1595840400000|2020-07-27 09:00:00|6229.99|6229.99|6244.39|6244.39|6256.28|6256.28|6224.68|6224.68|0
1595844000000|2020-07-27 10:00:00|6246.13|6246.13|6256.1|6256.1|6261.48|6261.48|6241.31|6241.31|0
1595847600000|2020-07-27 11:00:00|6253.5|6253.5|6238.65|6238.65|6256.76|6256.76|6238.65|6238.65|0
1595851200000|2020-07-27 12:00:00|6237.61|6237.61|6224.84|6224.84|6237.61|6237.61|6210.63|6210.63|0
1595854800000|2020-07-27 13:00:00|6224.37|6224.37|6220.87|6220.87|6234.46|6234.46|6220.87|6220.87|0
1595858400000|2020-07-27 14:00:00|6220.41|6220.41|6212.72|6212.72|6229.06|6229.06|6210.98|6210.98|0
1595862000000|2020-07-27 15:00:00|6211.85|6211.85|6224.22|6224.22|6230.76|6230.76|6211.85|6211.85|0
1595919600000|2020-07-28 07:00:00|6278.99|6278.99|6263.82|6263.82|6285.74|6285.74|6249.75|6249.75|0
1595923200000|2020-07-28 08:00:00|6264.49|6264.49|6274.15|6274.15|6275.97|6275.97|6259.7|6259.7|0
1595926800000|2020-07-28 09:00:00|6275.02|6275.02|6254.17|6254.17|6276.38|6276.38|6250.54|6250.54|0
1595930400000|2020-07-28 10:00:00|6254.64|6254.64|6251.79|6251.79|6255.51|6255.51|6233.78|6233.78|0
1595934000000|2020-07-28 11:00:00|6253.34|6253.34|6234.66|6234.66|6269.5|6269.5|6231.06|6231.06|0
1595937600000|2020-07-28 12:00:00|6234.2|6234.2|6231.64|6231.64|6240.7|6240.7|6227.25|6227.25|0
1595941200000|2020-07-28 13:00:00|6230.53|6230.53|6223.49|6223.49|6254.58|6254.58|6223.49|6223.49|0
1595944800000|2020-07-28 14:00:00|6224.42|6224.42|6272.91|6272.91|6278.65|6278.65|6220.01|6220.01|0
1595948400000|2020-07-28 15:00:00|6272.4|6272.4|6295.78|6295.78|6302.09|6302.09|6271.27|6271.27|0
1596006000000|2020-07-29 07:00:00|6304.98|6304.98|6311.16|6311.16|6315.57|6315.57|6277.33|6277.33|0
1596009600000|2020-07-29 08:00:00|6312.03|6312.03|6336.45|6336.45|6344.44|6344.44|6298.17|6298.17|0
1596013200000|2020-07-29 09:00:00|6335.42|6335.42|6348.83|6348.83|6350.57|6350.57|6329.87|6329.87|0
1596016800000|2020-07-29 10:00:00|6346.23|6346.23|6340.77|6340.77|6357.26|6357.26|6337.3|6337.3|0
1596020400000|2020-07-29 11:00:00|6341.41|6341.41|6364.48|6364.48|6366.29|6366.29|6334.44|6334.44|0
1596024000000|2020-07-29 12:00:00|6365.35|6365.35|6366.58|6366.58|6371.85|6371.85|6355.85|6355.85|0
1596027600000|2020-07-29 13:00:00|6366.12|6366.12|6384.21|6384.21|6390.62|6390.62|6366.12|6366.12|0
1596031200000|2020-07-29 14:00:00|6383.35|6383.35|6388|6388|6389.69|6389.69|6370.24|6370.24|0
1596034800000|2020-07-29 15:00:00|6387.13|6387.13|6392.69|6392.69|6397.6|6397.6|6380.62|6380.62|0
1596092400000|2020-07-30 07:00:00|6357.28|6357.28|6320.01|6320.01|6361.8|6361.8|6318.47|6318.47|0
1596096000000|2020-07-30 08:00:00|6322.62|6322.62|6291.21|6291.21|6322.62|6322.62|6290.56|6290.56|0
1596099600000|2020-07-30 09:00:00|6290.34|6290.34|6309.72|6309.72|6329.29|6329.29|6290.34|6290.34|0
1596103200000|2020-07-30 10:00:00|6306.25|6306.25|6270.43|6270.43|6307.92|6307.92|6265.45|6265.45|0
1596106800000|2020-07-30 11:00:00|6272.35|6272.35|6280.19|6280.19|6285.22|6285.22|6264.6|6264.6|0
1596110400000|2020-07-30 12:00:00|6279.33|6279.33|6234.88|6234.88|6279.33|6279.33|6234.88|6234.88|0
1596114000000|2020-07-30 13:00:00|6234.44|6234.44|6215.08|6215.08|6242.86|6242.86|6207.98|6207.98|0
1596117600000|2020-07-30 14:00:00|6213.35|6213.35|6209.63|6209.63|6217.76|6217.76|6174.01|6174.01|0
1596121200000|2020-07-30 15:00:00|6210.5|6210.5|6214.09|6214.09|6223.21|6223.21|6206.38|6206.38|0
1596178800000|2020-07-31 07:00:00|6202.12|6202.12|6237.71|6237.71|6264.85|6264.85|6200.12|6200.12|0
1596182400000|2020-07-31 08:00:00|6238.18|6238.18|6269.08|6269.08|6296.39|6296.39|6232.36|6232.36|0
1596186000000|2020-07-31 09:00:00|6268.22|6268.22|6238.58|6238.58|6268.22|6268.22|6238.36|6238.36|0
1596189600000|2020-07-31 10:00:00|6239.25|6239.25|6244.74|6244.74|6254.41|6254.41|6231.15|6231.15|0
1596193200000|2020-07-31 11:00:00|6246.61|6246.61|6246.67|6246.67|6263.67|6263.67|6234.32|6234.32|0
1596196800000|2020-07-31 12:00:00|6244.93|6244.93|6228.29|6228.29|6248.43|6248.43|6220.4|6220.4|0
1596200400000|2020-07-31 13:00:00|6228.76|6228.76|6243.8|6243.8|6265.59|6265.59|6225.18|6225.18|0
1596204000000|2020-07-31 14:00:00|6245.54|6245.54|6169.41|6169.41|6248.14|6248.14|6162.28|6162.28|0
1596207600000|2020-07-31 15:00:00|6170.28|6170.28|6173.21|6173.21|6177.87|6177.87|6162.61|6162.61|0
1596438000000|2020-08-03 07:00:00|6121.44|6121.44|6131.84|6131.84|6137.35|6137.35|6083.55|6083.55|0
1596441600000|2020-08-03 08:00:00|6132.31|6132.31|6114.01|6114.01|6149.33|6149.33|6111.16|6111.16|0
1596445200000|2020-08-03 09:00:00|6113.15|6113.15|6109.12|6109.12|6118.57|6118.57|6103.07|6103.07|0
1596448800000|2020-08-03 10:00:00|6108.26|6108.26|6148.1|6148.1|6153.87|6153.87|6095.38|6095.38|0
1596452400000|2020-08-03 11:00:00|6151.21|6151.21|6169.83|6169.83|6174.53|6174.53|6141.14|6141.14|0
1596456000000|2020-08-03 12:00:00|6171.56|6171.56|6179.32|6179.32|6183.66|6183.66|6164.22|6164.22|0
1596459600000|2020-08-03 13:00:00|6176.72|6176.72|6212.55|6212.55|6214.12|6214.12|6173.45|6173.45|0
1596463200000|2020-08-03 14:00:00|6210.81|6210.81|6218.63|6218.63|6236.98|6236.98|6209.78|6209.78|0
1596466800000|2020-08-03 15:00:00|6219.49|6219.49|6244.63|6244.63|6244.7|6244.7|6219.03|6219.03|0
1596524400000|2020-08-04 07:00:00|6275.15|6275.15|6241.41|6241.41|6285.66|6285.66|6239.07|6239.07|0
1596528000000|2020-08-04 08:00:00|6240.54|6240.54|6288.85|6288.85|6292.39|6292.39|6239.43|6239.43|0
1596531600000|2020-08-04 09:00:00|6289.72|6289.72|6303.68|6303.68|6310.38|6310.38|6283.55|6283.55|0
1596535200000|2020-08-04 10:00:00|6303.9|6303.9|6300.26|6300.26|6305.63|6305.63|6286.33|6286.33|0
1596538800000|2020-08-04 11:00:00|6300.9|6300.9|6273.28|6273.28|6308.39|6308.39|6264.2|6264.2|0
1596542400000|2020-08-04 12:00:00|6272.41|6272.41|6251.49|6251.49|6278.56|6278.56|6248.82|6248.82|0
1596546000000|2020-08-04 13:00:00|6250.62|6250.62|6248.05|6248.05|6258.13|6258.13|6234.33|6234.33|0
1596549600000|2020-08-04 14:00:00|6248.51|6248.51|6254.48|6254.48|6256.4|6256.4|6243.85|6243.85|0
1596553200000|2020-08-04 15:00:00|6253.61|6253.61|6256.37|6256.37|6263.23|6263.23|6251.74|6251.74|0
1596610800000|2020-08-05 07:00:00|6340.09|6340.09|6363.77|6363.77|6378.93|6378.93|6338.35|6338.35|0
1596614400000|2020-08-05 08:00:00|6363.1|6363.1|6352.42|6352.42|6363.1|6363.1|6329.16|6329.16|0
1596618000000|2020-08-05 09:00:00|6353.29|6353.29|6377.28|6377.28|6378.95|6378.95|6341.3|6341.3|0
1596621600000|2020-08-05 10:00:00|6379.02|6379.02|6385.4|6385.4|6386|6386|6366.07|6366.07|0
1596625200000|2020-08-05 11:00:00|6381.56|6381.56|6375.08|6375.08|6381.56|6381.56|6368.25|6368.25|0
1596628800000|2020-08-05 12:00:00|6374.21|6374.21|6382.03|6382.03|6383.42|6383.42|6367.23|6367.23|0
1596632400000|2020-08-05 13:00:00|6381.16|6381.16|6360.87|6360.87|6381.16|6381.16|6352.05|6352.05|0
1596636000000|2020-08-05 14:00:00|6361.31|6361.31|6364.73|6364.73|6367.33|6367.33|6353.63|6353.63|0
1596639600000|2020-08-05 15:00:00|6365.6|6365.6|6383.88|6383.88|6387.31|6387.31|6365.6|6365.6|0
1596697200000|2020-08-06 07:00:00|6339.4|6339.4|6348.65|6348.65|6362.35|6362.35|6336.77|6336.77|0
1596700800000|2020-08-06 08:00:00|6350.39|6350.39|6354.7|6354.7|6360.72|6360.72|6333.74|6333.74|0
1596704400000|2020-08-06 09:00:00|6356.62|6356.62|6384.66|6384.66|6384.66|6384.66|6354.05|6354.05|0
1596708000000|2020-08-06 10:00:00|6385.53|6385.53|6353.78|6353.78|6393.02|6393.02|6350.56|6350.56|0
1596711600000|2020-08-06 11:00:00|6350.98|6350.98|6333.47|6333.47|6358.71|6358.71|6331.5|6331.5|0
1596715200000|2020-08-06 12:00:00|6332.6|6332.6|6362.39|6362.39|6368.93|6368.93|6329.87|6329.87|0
1596718800000|2020-08-06 13:00:00|6361.52|6361.52|6356.36|6356.36|6361.52|6361.52|6334.77|6334.77|0
1596722400000|2020-08-06 14:00:00|6356.88|6356.88|6387.34|6387.34|6387.34|6387.34|6354.03|6354.03|0
1596726000000|2020-08-06 15:00:00|6388.21|6388.21|6406.43|6406.43|6407.09|6407.09|6386.83|6386.83|0
1596783600000|2020-08-07 07:00:00|6367.95|6367.95|6408.04|6408.04|6409.36|6409.36|6365.34|6365.34|0
1596787200000|2020-08-07 08:00:00|6409.44|6409.44|6402.07|6402.07|6413.02|6413.02|6392.9|6392.9|0
1596790800000|2020-08-07 09:00:00|6399.73|6399.73|6403.2|6403.2|6410.8|6410.8|6385.48|6385.48|0
1596794400000|2020-08-07 10:00:00|6402.33|6402.33|6411.4|6411.4|6418.29|6418.29|6398.93|6398.93|0
1596798000000|2020-08-07 11:00:00|6413.73|6413.73|6437.98|6437.98|6439.6|6439.6|6404.71|6404.71|0
1596801600000|2020-08-07 12:00:00|6439.71|6439.71|6427.2|6427.2|6449.14|6449.14|6420.92|6420.92|0
1596805200000|2020-08-07 13:00:00|6426.76|6426.76|6453.99|6453.99|6453.99|6453.99|6419.47|6419.47|0
1596808800000|2020-08-07 14:00:00|6453.12|6453.12|6445.89|6445.89|6463.28|6463.28|6443.11|6443.11|0
1596812400000|2020-08-07 15:00:00|6445.02|6445.02|6462.66|6462.66|6466.85|6466.85|6444.15|6444.15|0
1597042800000|2020-08-10 07:00:00|6507.58|6507.58|6507.83|6507.83|6534.7|6534.7|6496.22|6496.22|0
1597046400000|2020-08-10 08:00:00|6506.97|6506.97|6499.13|6499.13|6506.97|6506.97|6481.1|6481.1|0
1597050000000|2020-08-10 09:00:00|6498.26|6498.26|6500.89|6500.89|6510.57|6510.57|6490.27|6490.27|0
1597053600000|2020-08-10 10:00:00|6500.02|6500.02|6510.7|6510.7|6517.51|6517.51|6496.99|6496.99|0
1597057200000|2020-08-10 11:00:00|6513.3|6513.3|6496.61|6496.61|6526.53|6526.53|6491.82|6491.82|0
1597060800000|2020-08-10 12:00:00|6497.72|6497.72|6494.12|6494.12|6501.99|6501.99|6487.41|6487.41|0
1597064400000|2020-08-10 13:00:00|6493.9|6493.9|6497.81|6497.81|6500.85|6500.85|6483.31|6483.31|0
1597068000000|2020-08-10 14:00:00|6496.94|6496.94|6522.53|6522.53|6532.75|6532.75|6496.94|6496.94|0
1597071600000|2020-08-10 15:00:00|6522.01|6522.01|6529.01|6529.01|6539.32|6539.32|6513.57|6513.57|0
1597129200000|2020-08-11 07:00:00|6619.07|6619.07|6692.59|6692.59|6703.23|6703.23|6616|6616|0
1597132800000|2020-08-11 08:00:00|6689.98|6689.98|6722.5|6722.5|6724.3|6724.3|6666.13|6666.13|0
1597136400000|2020-08-11 09:00:00|6723.37|6723.37|6715.69|6715.69|6723.37|6723.37|6696.51|6696.51|0
1597140000000|2020-08-11 10:00:00|6716.56|6716.56|6736.05|6736.05|6740.93|6740.93|6715.69|6715.69|0
1597143600000|2020-08-11 11:00:00|6729.1|6729.1|6717.45|6717.45|6752.58|6752.58|6717.45|6717.45|0
1597147200000|2020-08-11 12:00:00|6715.71|6715.71|6727.12|6727.12|6730.97|6730.97|6706.78|6706.78|0
1597150800000|2020-08-11 13:00:00|6726.67|6726.67|6719.68|6719.68|6728.41|6728.41|6714.45|6714.45|0
1597154400000|2020-08-11 14:00:00|6719.22|6719.22|6691.17|6691.17|6721.09|6721.09|6677.38|6677.38|0
1597158000000|2020-08-11 15:00:00|6692.04|6692.04|6709.42|6709.42|6714.5|6714.5|6690.91|6690.91|0
1597215600000|2020-08-12 07:00:00|6679.74|6679.74|6689.34|6689.34|6702.13|6702.13|6669.17|6669.17|0
1597219200000|2020-08-12 08:00:00|6688.47|6688.47|6708.69|6708.69|6709.16|6709.16|6668.76|6668.76|0
1597222800000|2020-08-12 09:00:00|6707.82|6707.82|6707.95|6707.95|6712.12|6712.12|6695.6|6695.6|0
1597226400000|2020-08-12 10:00:00|6708.82|6708.82|6712.15|6712.15|6727.4|6727.4|6701.97|6701.97|0
1597230000000|2020-08-12 11:00:00|6714.02|6714.02|6711.73|6711.73|6719.57|6719.57|6698.28|6698.28|0
1597233600000|2020-08-12 12:00:00|6713.47|6713.47|6729.4|6729.4|6731.05|6731.05|6713.47|6713.47|0
1597237200000|2020-08-12 13:00:00|6731.14|6731.14|6737.94|6737.94|6739.81|6739.81|6718.92|6718.92|0
1597240800000|2020-08-12 14:00:00|6738.16|6738.16|6746.71|6746.71|6763.22|6763.22|6736.42|6736.42|0
1597244400000|2020-08-12 15:00:00|6744.97|6744.97|6735.79|6735.79|6753.02|6753.02|6732.24|6732.24|0
1597302000000|2020-08-13 07:00:00|6738.03|6738.03|6750.79|6750.79|6757.76|6757.76|6713.76|6713.76|0
1597305600000|2020-08-13 08:00:00|6750.32|6750.32|6743.18|6743.18|6751.96|6751.96|6727.24|6727.24|0
1597309200000|2020-08-13 09:00:00|6742.29|6742.29|6734.67|6734.67|6751.63|6751.63|6732.86|6732.86|0
1597312800000|2020-08-13 10:00:00|6732.06|6732.06|6727.66|6727.66|6752.64|6752.64|6724.85|6724.85|0
1597316400000|2020-08-13 11:00:00|6726.77|6726.77|6745.36|6745.36|6746.74|6746.74|6726.77|6726.77|0
1597320000000|2020-08-13 12:00:00|6745.58|6745.58|6748.66|6748.66|6757.01|6757.01|6743.68|6743.68|0
1597323600000|2020-08-13 13:00:00|6747.79|6747.79|6740.37|6740.37|6752.43|6752.43|6729.64|6729.64|0
1597327200000|2020-08-13 14:00:00|6739.5|6739.5|6717.1|6717.1|6745.54|6745.54|6707.57|6707.57|0
1597330800000|2020-08-13 15:00:00|6716.24|6716.24|6714.63|6714.63|6722.83|6722.83|6712.66|6712.66|0
1597388400000|2020-08-14 07:00:00|6674.1|6674.1|6623.02|6623.02|6683.47|6683.47|6612.58|6612.58|0
1597392000000|2020-08-14 08:00:00|6623.91|6623.91|6609.69|6609.69|6624.58|6624.58|6596.63|6596.63|0
1597395600000|2020-08-14 09:00:00|6608.82|6608.82|6636.65|6636.65|6636.65|6636.65|6600.44|6600.44|0
1597399200000|2020-08-14 10:00:00|6637.12|6637.12|6647.71|6647.71|6648.81|6648.81|6622.42|6622.42|0
1597402800000|2020-08-14 11:00:00|6652.83|6652.83|6641.28|6641.28|6657.97|6657.97|6632.95|6632.95|0
1597406400000|2020-08-14 12:00:00|6641.95|6641.95|6643.81|6643.81|6662.54|6662.54|6639.61|6639.61|0
1597410000000|2020-08-14 13:00:00|6642.94|6642.94|6650.26|6650.26|6651.59|6651.59|6628.55|6628.55|0
1597413600000|2020-08-14 14:00:00|6650.7|6650.7|6642.13|6642.13|6655.4|6655.4|6642.13|6642.13|0
1597417200000|2020-08-14 15:00:00|6641.91|6641.91|6638.48|6638.48|6642.53|6642.53|6633.28|6633.28|0
1597647600000|2020-08-17 07:00:00|6665.25|6665.25|6730.18|6730.18|6741.07|6741.07|6659.47|6659.47|0
1597651200000|2020-08-17 08:00:00|6731.04|6731.04|6759.07|6759.07|6763.93|6763.93|6720.22|6720.22|0
1597654800000|2020-08-17 09:00:00|6759.54|6759.54|6732.42|6732.42|6761.17|6761.17|6731.84|6731.84|0
1597658400000|2020-08-17 10:00:00|6730.68|6730.68|6779.33|6779.33|6780.81|6780.81|6730.68|6730.68|0
1597662000000|2020-08-17 11:00:00|6786.28|6786.28|6778.61|6778.61|6792.34|6792.34|6773.22|6773.22|0
1597665600000|2020-08-17 12:00:00|6777.74|6777.74|6774.01|6774.01|6783|6783|6768.2|6768.2|0
1597669200000|2020-08-17 13:00:00|6771.41|6771.41|6774.23|6774.23|6781.01|6781.01|6768.5|6768.5|0
1597672800000|2020-08-17 14:00:00|6775.1|6775.1|6805.36|6805.36|6807.28|6807.28|6766.66|6766.66|0
1597676400000|2020-08-17 15:00:00|6807.43|6807.43|6803.25|6803.25|6818.9|6818.9|6799.8|6799.8|0
1597734000000|2020-08-18 07:00:00|6766.69|6766.69|6759.78|6759.78|6770.94|6770.94|6729.86|6729.86|0
1597737600000|2020-08-18 08:00:00|6758.84|6758.84|6755.94|6755.94|6773.02|6773.02|6745.48|6745.48|0
1597741200000|2020-08-18 09:00:00|6755.49|6755.49|6744|6744|6761.63|6761.63|6741.94|6741.94|0
1597744800000|2020-08-18 10:00:00|6743.13|6743.13|6744.07|6744.07|6754.53|6754.53|6733.3|6733.3|0
1597748400000|2020-08-18 11:00:00|6745.99|6745.99|6706.11|6706.11|6747.79|6747.79|6704.37|6704.37|0
1597752000000|2020-08-18 12:00:00|6703.5|6703.5|6696.6|6696.6|6708.77|6708.77|6694.87|6694.87|0
1597755600000|2020-08-18 13:00:00|6696.38|6696.38|6669.01|6669.01|6696.6|6696.6|6666.34|6666.34|0
1597759200000|2020-08-18 14:00:00|6668.14|6668.14|6649.94|6649.94|6668.14|6668.14|6644.26|6644.26|0
1597762800000|2020-08-18 15:00:00|6650.88|6650.88|6640.21|6640.21|6651.18|6651.18|6636.87|6636.87|0
1597820400000|2020-08-19 07:00:00|6743.96|6743.96|6708.81|6708.81|6743.96|6743.96|6638.68|6638.68|0
1597824000000|2020-08-19 08:00:00|6708.29|6708.29|6672.71|6672.71|6708.29|6708.29|6661.33|6661.33|0
1597827600000|2020-08-19 09:00:00|6671.68|6671.68|6687.54|6687.54|6706.31|6706.31|6667.73|6667.73|0
1597831200000|2020-08-19 10:00:00|6689.27|6689.27|6676.27|6676.27|6691.95|6691.95|6668.34|6668.34|0
1597834800000|2020-08-19 11:00:00|6671.06|6671.06|6674.39|6674.39|6678.46|6678.46|6662.63|6662.63|0
1597838400000|2020-08-19 12:00:00|6674.86|6674.86|6670.58|6670.58|6678.13|6678.13|6651.27|6651.27|0
1597842000000|2020-08-19 13:00:00|6670.11|6670.11|6687.27|6687.27|6705.48|6705.48|6655.17|6655.17|0
1597845600000|2020-08-19 14:00:00|6685.4|6685.4|6700.12|6700.12|6700.92|6700.92|6677.05|6677.05|0
1597849200000|2020-08-19 15:00:00|6698.39|6698.39|6689.36|6689.36|6698.39|6698.39|6679.41|6679.41|0
1597906800000|2020-08-20 07:00:00|6618.06|6618.06|6655.78|6655.78|6683.81|6683.81|6615.79|6615.79|0
1597910400000|2020-08-20 08:00:00|6656.25|6656.25|6662.66|6662.66|6669.54|6669.54|6640.59|6640.59|0
1597914000000|2020-08-20 09:00:00|6660.06|6660.06|6660.09|6660.09|6677.93|6677.93|6651.77|6651.77|0
1597917600000|2020-08-20 10:00:00|6660.96|6660.96|6668.82|6668.82|6672.1|6672.1|6658.21|6658.21|0
1597921200000|2020-08-20 11:00:00|6671.16|6671.16|6650.92|6650.92|6677.56|6677.56|6649.59|6649.59|0
1597924800000|2020-08-20 12:00:00|6651.38|6651.38|6644.6|6644.6|6655.92|6655.92|6640.66|6640.66|0
1597928400000|2020-08-20 13:00:00|6642.86|6642.86|6649.36|6649.36|6649.36|6649.36|6633.13|6633.13|0
1597932000000|2020-08-20 14:00:00|6649.14|6649.14|6660.81|6660.81|6670.32|6670.32|6642.88|6642.88|0
1597935600000|2020-08-20 15:00:00|6659.94|6659.94|6667.27|6667.27|6671.95|6671.95|6652.15|6652.15|0
1597993200000|2020-08-21 07:00:00|6668.47|6668.47|6670.16|6670.16|6672.92|6672.92|6637.32|6637.32|0
1597996800000|2020-08-21 08:00:00|6672.76|6672.76|6652.69|6652.69|6672.76|6672.76|6628.78|6628.78|0
1598000400000|2020-08-21 09:00:00|6650.08|6650.08|6683.58|6683.58|6692.72|6692.72|6645.66|6645.66|0
1598004000000|2020-08-21 10:00:00|6681.84|6681.84|6669.55|6669.55|6694.6|6694.6|6663.11|6663.11|0
1598007600000|2020-08-21 11:00:00|6677.23|6677.23|6669.33|6669.33|6696.16|6696.16|6668.88|6668.88|0
1598011200000|2020-08-21 12:00:00|6665.86|6665.86|6624.05|6624.05|6667.6|6667.6|6618.89|6618.89|0
1598014800000|2020-08-21 13:00:00|6623.18|6623.18|6680.72|6680.72|6680.72|6680.72|6621.91|6621.91|0
1598018400000|2020-08-21 14:00:00|6681.75|6681.75|6664.22|6664.22|6683.1|6683.1|6662.81|6662.81|0
1598022000000|2020-08-21 15:00:00|6663.35|6663.35|6661.27|6661.27|6670.71|6670.71|6657.56|6657.56|0
1598252400000|2020-08-24 07:00:00|6752.45|6752.45|6753.99|6753.99|6759.55|6759.55|6735.52|6735.52|0
1598256000000|2020-08-24 08:00:00|6753.52|6753.52|6742.8|6742.8|6758.72|6758.72|6734.32|6734.32|0
1598259600000|2020-08-24 09:00:00|6744.54|6744.54|6729.09|6729.09|6744.54|6744.54|6724.25|6724.25|0
1598263200000|2020-08-24 10:00:00|6729.56|6729.56|6743.6|6743.6|6750.41|6750.41|6719.54|6719.54|0
1598266800000|2020-08-24 11:00:00|6741.01|6741.01|6761.6|6761.6|6762.54|6762.54|6738.43|6738.43|0
1598270400000|2020-08-24 12:00:00|6762.07|6762.07|6752.28|6752.28|6762.54|6762.54|6749.3|6749.3|0
1598274000000|2020-08-24 13:00:00|6752.75|6752.75|6741.39|6741.39|6760.1|6760.1|6729.85|6729.85|0
1598277600000|2020-08-24 14:00:00|6743.13|6743.13|6750.2|6750.2|6756.55|6756.55|6738.67|6738.67|0
1598281200000|2020-08-24 15:00:00|6751.93|6751.93|6760.38|6760.38|6767.5|6767.5|6745.82|6745.82|0
1598338800000|2020-08-25 07:00:00|6830.36|6830.36|6797|6797|6846.75|6846.75|6797|6797|0
1598342400000|2020-08-25 08:00:00|6795.44|6795.44|6845.33|6845.33|6850.17|6850.17|6788.13|6788.13|0
1598346000000|2020-08-25 09:00:00|6843.59|6843.59|6837.83|6837.83|6846.23|6846.23|6824.68|6824.68|0
1598349600000|2020-08-25 10:00:00|6839.57|6839.57|6859.69|6859.69|6861.94|6861.94|6835|6835|0
1598353200000|2020-08-25 11:00:00|6861.42|6861.42|6877.18|6877.18|6885.78|6885.78|6859.38|6859.38|0
1598356800000|2020-08-25 12:00:00|6875.44|6875.44|6870.14|6870.14|6880.12|6880.12|6863.49|6863.49|0
1598360400000|2020-08-25 13:00:00|6870.61|6870.61|6840.18|6840.18|6870.61|6870.61|6831.32|6831.32|0
1598364000000|2020-08-25 14:00:00|6839.71|6839.71|6819.18|6819.18|6839.71|6839.71|6805.47|6805.47|0
1598367600000|2020-08-25 15:00:00|6817.44|6817.44|6815.35|6815.35|6826.68|6826.68|6814.72|6814.72|0
1598425200000|2020-08-26 07:00:00|6751.21|6751.21|6780.9|6780.9|6782.83|6782.83|6733.19|6733.19|0
1598428800000|2020-08-26 08:00:00|6779.16|6779.16|6761.78|6761.78|6789.21|6789.21|6760.37|6760.37|0
1598432400000|2020-08-26 09:00:00|6760.04|6760.04|6759.86|6759.86|6764.87|6764.87|6752.39|6752.39|0
1598436000000|2020-08-26 10:00:00|6759.39|6759.39|6777.12|6777.12|6782.37|6782.37|6758.02|6758.02|0
1598439600000|2020-08-26 11:00:00|6775.71|6775.71|6772.24|6772.24|6783.39|6783.39|6767.54|6767.54|0
1598443200000|2020-08-26 12:00:00|6772.7|6772.7|6786.42|6786.42|6788.62|6788.62|6769.49|6769.49|0
1598446800000|2020-08-26 13:00:00|6784.68|6784.68|6799.27|6799.27|6801.57|6801.57|6784.18|6784.18|0
1598450400000|2020-08-26 14:00:00|6802.74|6802.74|6785.4|6785.4|6802.74|6802.74|6781.37|6781.37|0
1598454000000|2020-08-26 15:00:00|6785.87|6785.87|6797.54|6797.54|6799.32|6799.32|6785.87|6785.87|0
1598511600000|2020-08-27 07:00:00|6813.02|6813.02|6814.48|6814.48|6823.93|6823.93|6799.19|6799.19|0
1598515200000|2020-08-27 08:00:00|6812.74|6812.74|6829.28|6829.28|6829.28|6829.28|6802.01|6802.01|0
1598518800000|2020-08-27 09:00:00|6825.81|6825.81|6848.42|6848.42|6848.52|6848.52|6823.77|6823.77|0
1598522400000|2020-08-27 10:00:00|6848.2|6848.2|6854.12|6854.12|6854.12|6854.12|6844.43|6844.43|0
1598526000000|2020-08-27 11:00:00|6855.67|6855.67|6843|6843|6862.84|6862.84|6842.06|6842.06|0
1598529600000|2020-08-27 12:00:00|6841.26|6841.26|6831.34|6831.34|6849.97|6849.97|6830.3|6830.3|0
1598533200000|2020-08-27 13:00:00|6831.81|6831.81|6845.31|6845.31|6856.59|6856.59|6824.67|6824.67|0
1598536800000|2020-08-27 14:00:00|6844.8|6844.8|6833.1|6833.1|6854.65|6854.65|6827.11|6827.11|0
1598540400000|2020-08-27 15:00:00|6833.57|6833.57|6823.45|6823.45|6837.18|6837.18|6814.38|6814.38|0
1598598000000|2020-08-28 07:00:00|6818.26|6818.26|6822.56|6822.56|6822.56|6822.56|6789.14|6789.14|0
1598601600000|2020-08-28 08:00:00|6815.62|6815.62|6817.72|6817.72|6840.35|6840.35|6804.33|6804.33|0
1598605200000|2020-08-28 09:00:00|6815.98|6815.98|6832.72|6832.72|6834.92|6834.92|6806.06|6806.06|0
1598608800000|2020-08-28 10:00:00|6830.98|6830.98|6819.11|6819.11|6830.98|6830.98|6805.5|6805.5|0
1598612400000|2020-08-28 11:00:00|6824.32|6824.32|6819.52|6819.52|6836.01|6836.01|6816.04|6816.04|0
1598616000000|2020-08-28 12:00:00|6820.92|6820.92|6831.87|6831.87|6835.36|6835.36|6812.18|6812.18|0
1598619600000|2020-08-28 13:00:00|6830.83|6830.83|6816.85|6816.85|6841.38|6841.38|6814.65|6814.65|0
1598623200000|2020-08-28 14:00:00|6815.11|6815.11|6793.17|6793.17|6816|6816|6784.3|6784.3|0
1598626800000|2020-08-28 15:00:00|6793.68|6793.68|6780.06|6780.06|6795.66|6795.66|6774.85|6774.85|0
1598943600000|2020-09-01 07:00:00|6709.77|6709.77|6729.43|6729.43|6759.75|6759.75|6707.8|6707.8|0
1598947200000|2020-09-01 08:00:00|6728.76|6728.76|6710.94|6710.94|6756.8|6756.8|6708.74|6708.74|0
1598950800000|2020-09-01 09:00:00|6710.72|6710.72|6705.34|6705.34|6730.71|6730.71|6693.11|6693.11|0
1598954400000|2020-09-01 10:00:00|6704.88|6704.88|6716.31|6716.31|6725.45|6725.45|6701.36|6701.36|0
1598958000000|2020-09-01 11:00:00|6715.8|6715.8|6718.02|6718.02|6727.43|6727.43|6714.91|6714.91|0
1598961600000|2020-09-01 12:00:00|6719.76|6719.76|6673.4|6673.4|6725.44|6725.44|6673.4|6673.4|0
1598965200000|2020-09-01 13:00:00|6672.73|6672.73|6637.17|6637.17|6672.73|6672.73|6617.08|6617.08|0
1598968800000|2020-09-01 14:00:00|6638.04|6638.04|6632.45|6632.45|6674.76|6674.76|6631.64|6631.64|0
1598972400000|2020-09-01 15:00:00|6633.34|6633.34|6647.52|6647.52|6650.51|6650.51|6628.41|6628.41|0
1599030000000|2020-09-02 07:00:00|6735.43|6735.43|6717.49|6717.49|6752.43|6752.43|6703.79|6703.79|0
1599033600000|2020-09-02 08:00:00|6716.08|6716.08|6758.54|6758.54|6768.06|6768.06|6714.24|6714.24|0
1599037200000|2020-09-02 09:00:00|6759.48|6759.48|6740.89|6740.89|6768.76|6768.76|6723.3|6723.3|0
1599040800000|2020-09-02 10:00:00|6741.11|6741.11|6714.35|6714.35|6750.35|6750.35|6713.41|6713.41|0
1599044400000|2020-09-02 11:00:00|6719.47|6719.47|6718.93|6718.93|6731.48|6731.48|6704.83|6704.83|0
1599048000000|2020-09-02 12:00:00|6720.66|6720.66|6666.54|6666.54|6722.4|6722.4|6665.32|6665.32|0
1599051600000|2020-09-02 13:00:00|6667.06|6667.06|6653.75|6653.75|6667.06|6667.06|6645.19|6645.19|0
1599055200000|2020-09-02 14:00:00|6654.86|6654.86|6684.88|6684.88|6690.42|6690.42|6652.14|6652.14|0
1599058800000|2020-09-02 15:00:00|6684.41|6684.41|6684.54|6684.54|6698.26|6698.26|6680.9|6680.9|0
1599116400000|2020-09-03 07:00:00|6737.29|6737.29|6773.58|6773.58|6773.58|6773.58|6722.52|6722.52|0
1599120000000|2020-09-03 08:00:00|6770.11|6770.11|6798.28|6798.28|6814.58|6814.58|6770.11|6770.11|0
1599123600000|2020-09-03 09:00:00|6799.56|6799.56|6805.33|6805.33|6816.13|6816.13|6791.68|6791.68|0
1599127200000|2020-09-03 10:00:00|6804.44|6804.44|6819.77|6819.77|6834.9|6834.9|6803.73|6803.73|0
1599130800000|2020-09-03 11:00:00|6818.73|6818.73|6789.66|6789.66|6825.87|6825.87|6785.07|6785.07|0
1599134400000|2020-09-03 12:00:00|6790.59|6790.59|6795.2|6795.2|6800.41|6800.41|6780.85|6780.85|0
1599138000000|2020-09-03 13:00:00|6793.47|6793.47|6778.67|6778.67|6796.94|6796.94|6769.02|6769.02|0
1599141600000|2020-09-03 14:00:00|6778.23|6778.23|6755.25|6755.25|6791.31|6791.31|6743.84|6743.84|0
1599145200000|2020-09-03 15:00:00|6753.52|6753.52|6689.68|6689.68|6755.25|6755.25|6685.96|6685.96|0
1599202800000|2020-09-04 07:00:00|6691.66|6691.66|6759.9|6759.9|6760.37|6760.37|6688.52|6688.52|0
1599206400000|2020-09-04 08:00:00|6759.43|6759.43|6750.53|6750.53|6765.81|6765.81|6739.91|6739.91|0
1599210000000|2020-09-04 09:00:00|6749.6|6749.6|6765.48|6765.48|6772.14|6772.14|6749.6|6749.6|0
1599213600000|2020-09-04 10:00:00|6762.01|6762.01|6799.06|6799.06|6802.84|6802.84|6762.01|6762.01|0
1599217200000|2020-09-04 11:00:00|6799.95|6799.95|6758.15|6758.15|6811.83|6811.83|6752.29|6752.29|0
1599220800000|2020-09-04 12:00:00|6759.88|6759.88|6787.51|6787.51|6789.61|6789.61|6759.88|6759.88|0
1599224400000|2020-09-04 13:00:00|6788.44|6788.44|6741.91|6741.91|6815.77|6815.77|6740.3|6740.3|0
1599228000000|2020-09-04 14:00:00|6747.12|6747.12|6669.16|6669.16|6763.03|6763.03|6642.81|6642.81|0
1599231600000|2020-09-04 15:00:00|6670.9|6670.9|6666.47|6666.47|6674.52|6674.52|6651.42|6651.42|0
1599462000000|2020-09-07 07:00:00|6766.46|6766.46|6764.06|6764.06|6766.46|6766.46|6725.07|6725.07|0
1599465600000|2020-09-07 08:00:00|6765.8|6765.8|6793.38|6793.38|6842.17|6842.17|6765.33|6765.33|0
1599469200000|2020-09-07 09:00:00|6794.31|6794.31|6785.86|6785.86|6799.33|6799.33|6778.96|6778.96|0
1599472800000|2020-09-07 10:00:00|6784.12|6784.12|6732.16|6732.16|6788.07|6788.07|6732.16|6732.16|0
1599476400000|2020-09-07 11:00:00|6731.13|6731.13|6759.36|6759.36|6771.58|6771.58|6729.34|6729.34|0
1599480000000|2020-09-07 12:00:00|6758.7|6758.7|6732.22|6732.22|6762.83|6762.83|6724.12|6724.12|0
1599483600000|2020-09-07 13:00:00|6730.49|6730.49|6717.81|6717.81|6740.92|6740.92|6717.81|6717.81|0
1599487200000|2020-09-07 14:00:00|6719.54|6719.54|6716.92|6716.92|6753.88|6753.88|6712.35|6712.35|0
1599490800000|2020-09-07 15:00:00|6715.18|6715.18|6713.16|6713.16|6724.79|6724.79|6706.58|6706.58|0
1599548400000|2020-09-08 07:00:00|6763.07|6763.07|6742.64|6742.64|6777.18|6777.18|6727.28|6727.28|0
1599552000000|2020-09-08 08:00:00|6746.11|6746.11|6659.94|6659.94|6746.11|6746.11|6659.94|6659.94|0
1599555600000|2020-09-08 09:00:00|6658.9|6658.9|6607.95|6607.95|6665.34|6665.34|6605.15|6605.15|0
1599559200000|2020-09-08 10:00:00|6606.92|6606.92|6589.25|6589.25|6612.81|6612.81|6579.03|6579.03|0
1599562800000|2020-09-08 11:00:00|6586.68|6586.68|6572.09|6572.09|6602.2|6602.2|6558.09|6558.09|0
1599566400000|2020-09-08 12:00:00|6571.22|6571.22|6555.37|6555.37|6571.76|6571.76|6537.64|6537.64|0
1599570000000|2020-09-08 13:00:00|6554.5|6554.5|6552.42|6552.42|6561.41|6561.41|6537.44|6537.44|0
1599573600000|2020-09-08 14:00:00|6551.56|6551.56|6545.45|6545.45|6568.34|6568.34|6530.92|6530.92|0
1599577200000|2020-09-08 15:00:00|6544.58|6544.58|6589.75|6589.75|6595.46|6595.46|6540.47|6540.47|0
1599634800000|2020-09-09 07:00:00|6564.52|6564.52|6549.37|6549.37|6573.36|6573.36|6529.28|6529.28|0
1599638400000|2020-09-09 08:00:00|6550.23|6550.23|6529.24|6529.24|6569.87|6569.87|6523.15|6523.15|0
1599642000000|2020-09-09 09:00:00|6528.38|6528.38|6524.86|6524.86|6547.82|6547.82|6518.2|6518.2|0
1599645600000|2020-09-09 10:00:00|6525.73|6525.73|6512.28|6512.28|6527.47|6527.47|6507.89|6507.89|0
1599649200000|2020-09-09 11:00:00|6514.35|6514.35|6509.88|6509.88|6519.39|6519.39|6500.35|6500.35|0
1599652800000|2020-09-09 12:00:00|6510.35|6510.35|6528.7|6528.7|6530.97|6530.97|6504.02|6504.02|0
1599656400000|2020-09-09 13:00:00|6529.64|6529.64|6557.45|6557.45|6561.55|6561.55|6528.53|6528.53|0
1599660000000|2020-09-09 14:00:00|6556.42|6556.42|6558.36|6558.36|6579.45|6579.45|6547.78|6547.78|0
1599663600000|2020-09-09 15:00:00|6559.22|6559.22|6567.66|6567.66|6580.44|6580.44|6559.22|6559.22|0
1599721200000|2020-09-10 07:00:00|6590.2|6590.2|6548.59|6548.59|6590.2|6590.2|6546.55|6546.55|0
1599724800000|2020-09-10 08:00:00|6547.72|6547.72|6514.22|6514.22|6547.72|6547.72|6505.79|6505.79|0
1599728400000|2020-09-10 09:00:00|6513.35|6513.35|6546.12|6546.12|6555.71|6555.71|6511.97|6511.97|0
1599732000000|2020-09-10 10:00:00|6545.6|6545.6|6509.24|6509.24|6545.6|6545.6|6505.28|6505.28|0
1599735600000|2020-09-10 11:00:00|6508.3|6508.3|6532.77|6532.77|6533.69|6533.69|6501.45|6501.45|0
1599739200000|2020-09-10 12:00:00|6531.74|6531.74|6512.4|6512.4|6536.96|6536.96|6510.85|6510.85|0
1599742800000|2020-09-10 13:00:00|6513.27|6513.27|6538.52|6538.52|6547.34|6547.34|6511.31|6511.31|0
1599746400000|2020-09-10 14:00:00|6538.99|6538.99|6510.62|6510.62|6539.85|6539.85|6509.38|6509.38|0
1599750000000|2020-09-10 15:00:00|6509.75|6509.75|6536.54|6536.54|6540.45|6540.45|6507.63|6507.63|0
1599807600000|2020-09-11 07:00:00|6546.89|6546.89|6580.79|6580.79|6600.33|6600.33|6546.83|6546.83|0
1599811200000|2020-09-11 08:00:00|6582.53|6582.53|6572.27|6572.27|6595.68|6595.68|6565.61|6565.61|0
1599814800000|2020-09-11 09:00:00|6571.8|6571.8|6569.62|6569.62|6575.92|6575.92|6559.18|6559.18|0
1599818400000|2020-09-11 10:00:00|6570.09|6570.09|6580.18|6580.18|6585.53|6585.53|6552.79|6552.79|0
1599822000000|2020-09-11 11:00:00|6578.63|6578.63|6569.27|6569.27|6591.54|6591.54|6563.78|6563.78|0
1599825600000|2020-09-11 12:00:00|6568.4|6568.4|6590.46|6590.46|6595.66|6595.66|6567.89|6567.89|0
1599829200000|2020-09-11 13:00:00|6589.59|6589.59|6558.51|6558.51|6592.26|6592.26|6555.04|6555.04|0
1599832800000|2020-09-11 14:00:00|6559.18|6559.18|6540.47|6540.47|6568.4|6568.4|6537.35|6537.35|0
1599836400000|2020-09-11 15:00:00|6542.21|6542.21|6532.09|6532.09|6548.24|6548.24|6531.49|6531.49|0
1600066800000|2020-09-14 07:00:00|6549.99|6549.99|6489.72|6489.72|6557.02|6557.02|6487.58|6487.58|0
1600070400000|2020-09-14 08:00:00|6488.85|6488.85|6477.64|6477.64|6497.72|6497.72|6471.91|6471.91|0
1600074000000|2020-09-14 09:00:00|6477.86|6477.86|6486.54|6486.54|6493.08|6493.08|6470.26|6470.26|0
1600077600000|2020-09-14 10:00:00|6484.8|6484.8|6481.08|6481.08|6487.82|6487.82|6475.48|6475.48|0
1600081200000|2020-09-14 11:00:00|6481.75|6481.75|6451.93|6451.93|6481.75|6481.75|6448.63|6448.63|0
1600084800000|2020-09-14 12:00:00|6452.39|6452.39|6479.84|6479.84|6480.95|6480.95|6449.45|6449.45|0
1600088400000|2020-09-14 13:00:00|6478.97|6478.97|6478.45|6478.45|6480.72|6480.72|6464.8|6464.8|0
1600092000000|2020-09-14 14:00:00|6479.32|6479.32|6504.22|6504.22|6514.6|6514.6|6479.32|6479.32|0
1600095600000|2020-09-14 15:00:00|6503.35|6503.35|6508.62|6508.62|6512.6|6512.6|6497.91|6497.91|0
1600153200000|2020-09-15 07:00:00|6513.28|6513.28|6514.57|6514.57|6543.7|6543.7|6513.2|6513.2|0
1600156800000|2020-09-15 08:00:00|6513.7|6513.7|6537.64|6537.64|6545.19|6545.19|6508.27|6508.27|0
1600160400000|2020-09-15 09:00:00|6537.17|6537.17|6572.43|6572.43|6573.23|6573.23|6536.12|6536.12|0
1600164000000|2020-09-15 10:00:00|6571.57|6571.57|6579.44|6579.44|6579.44|6579.44|6557.05|6557.05|0
1600167600000|2020-09-15 11:00:00|6581.78|6581.78|6587.81|6587.81|6588.68|6588.68|6561.52|6561.52|0
1600171200000|2020-09-15 12:00:00|6587.29|6587.29|6592.14|6592.14|6596.97|6596.97|6581.55|6581.55|0
1600174800000|2020-09-15 13:00:00|6593.69|6593.69|6600.7|6600.7|6616.58|6616.58|6579.84|6579.84|0
1600178400000|2020-09-15 14:00:00|6600.06|6600.06|6625.5|6625.5|6625.5|6625.5|6587.78|6587.78|0
1600182000000|2020-09-15 15:00:00|6623.77|6623.77|6643.15|6643.15|6651.24|6651.24|6621|6621|0
1600239600000|2020-09-16 07:00:00|6659.94|6659.94|6634.73|6634.73|6689.61|6689.61|6628.6|6628.6|0
1600243200000|2020-09-16 08:00:00|6635.6|6635.6|6666.8|6666.8|6678.32|6678.32|6633.93|6633.93|0
1600246800000|2020-09-16 09:00:00|6665.76|6665.76|6654.92|6654.92|6693.92|6693.92|6642.38|6642.38|0
1600250400000|2020-09-16 10:00:00|6655.39|6655.39|6618.7|6618.7|6655.39|6655.39|6615.89|6615.89|0
1600254000000|2020-09-16 11:00:00|6621.29|6621.29|6606.82|6606.82|6627.28|6627.28|6604.57|6604.57|0
1600257600000|2020-09-16 12:00:00|6605.95|6605.95|6637.88|6637.88|6637.88|6637.88|6595.81|6595.81|0
1600261200000|2020-09-16 13:00:00|6639.62|6639.62|6673.96|6673.96|6673.96|6673.96|6632.1|6632.1|0
1600264800000|2020-09-16 14:00:00|6675.7|6675.7|6645.09|6645.09|6676.16|6676.16|6640.69|6640.69|0
1600268400000|2020-09-16 15:00:00|6644.58|6644.58|6655.06|6655.06|6670.13|6670.13|6637.06|6637.06|0
1600326000000|2020-09-17 07:00:00|6625.04|6625.04|6615.87|6615.87|6636.77|6636.77|6591.64|6591.64|0
1600329600000|2020-09-17 08:00:00|6619.34|6619.34|6640.13|6640.13|6660.87|6660.87|6612.62|6612.62|0
1600333200000|2020-09-17 09:00:00|6641.07|6641.07|6618.02|6618.02|6649.83|6649.83|6617.37|6617.37|0
1600336800000|2020-09-17 10:00:00|6616.28|6616.28|6600.61|6600.61|6626.01|6626.01|6600.61|6600.61|0
1600340400000|2020-09-17 11:00:00|6599.5|6599.5|6602.57|6602.57|6609.12|6609.12|6589.41|6589.41|0
1600344000000|2020-09-17 12:00:00|6603.69|6603.69|6622.02|6622.02|6623.69|6623.69|6601.93|6601.93|0
1600347600000|2020-09-17 13:00:00|6622.96|6622.96|6581.32|6581.32|6623.83|6623.83|6580.45|6580.45|0
1600351200000|2020-09-17 14:00:00|6580.45|6580.45|6594.69|6594.69|6607.16|6607.16|6574.06|6574.06|0
1600354800000|2020-09-17 15:00:00|6595.56|6595.56|6609.31|6609.31|6609.31|6609.31|6595.56|6595.56|0
1600412400000|2020-09-18 07:00:00|6569.46|6569.46|6523.7|6523.7|6578.86|6578.86|6508.58|6508.58|0
1600416000000|2020-09-18 08:00:00|6521.1|6521.1|6501.9|6501.9|6521.1|6521.1|6501.03|6501.03|0
1600419600000|2020-09-18 09:00:00|6502.77|6502.77|6509.86|6509.86|6535.94|6535.94|6492.93|6492.93|0
1600423200000|2020-09-18 10:00:00|6510.73|6510.73|6488.27|6488.27|6510.73|6510.73|6472.43|6472.43|0
1600426800000|2020-09-18 11:00:00|6482.19|6482.19|6500.35|6500.35|6501.28|6501.28|6479.97|6479.97|0
1600430400000|2020-09-18 12:00:00|6502.27|6502.27|6486.63|6486.63|6502.91|6502.91|6478.36|6478.36|0
1600434000000|2020-09-18 13:00:00|6485.52|6485.52|6479.57|6479.57|6487.29|6487.29|6470.79|6470.79|0
1600437600000|2020-09-18 14:00:00|6480.44|6480.44|6489.49|6489.49|6502.39|6502.39|6477.9|6477.9|0
1600441200000|2020-09-18 15:00:00|6489.96|6489.96|6496.92|6496.92|6507.15|6507.15|6488.15|6488.15|0
1600671600000|2020-09-21 07:00:00|6392|6392|6318.64|6318.64|6401.23|6401.23|6302.9|6302.9|0
1600675200000|2020-09-21 08:00:00|6317.81|6317.81|6284.65|6284.65|6323.14|6323.14|6279.57|6279.57|0
1600678800000|2020-09-21 09:00:00|6283.98|6283.98|6224.67|6224.67|6283.98|6283.98|6224.67|6224.67|0
1600682400000|2020-09-21 10:00:00|6226.33|6226.33|6213.54|6213.54|6228.62|6228.62|6196.82|6196.82|0
1600686000000|2020-09-21 11:00:00|6213.09|6213.09|6232.73|6232.73|6233.56|6233.56|6202.68|6202.68|0
1600689600000|2020-09-21 12:00:00|6233.56|6233.56|6229.21|6229.21|6236.11|6236.11|6214.13|6214.13|0
1600693200000|2020-09-21 13:00:00|6228.76|6228.76|6218.67|6218.67|6234.44|6234.44|6200.02|6200.02|0
1600696800000|2020-09-21 14:00:00|6218.35|6218.35|6203.12|6203.12|6219.88|6219.88|6202.38|6202.38|0
1600700400000|2020-09-21 15:00:00|6201.47|6201.47|6205.65|6205.65|6210.29|6210.29|6196.72|6196.72|0
1600758000000|2020-09-22 07:00:00|6206.71|6206.71|6203.43|6203.43|6217.96|6217.96|6186.49|6186.49|0
1600761600000|2020-09-22 08:00:00|6205.08|6205.08|6195.79|6195.79|6217.71|6217.71|6180.53|6180.53|0
1600765200000|2020-09-22 09:00:00|6196.24|6196.24|6218.09|6218.09|6218.09|6218.09|6194.56|6194.56|0
1600768800000|2020-09-22 10:00:00|6217.64|6217.64|6236.88|6236.88|6241.47|6241.47|6205.13|6205.13|0
1600772400000|2020-09-22 11:00:00|6238.54|6238.54|6238.2|6238.2|6254.68|6254.68|6235.32|6235.32|0
1600776000000|2020-09-22 12:00:00|6237.99|6237.99|6230.99|6230.99|6248.56|6248.56|6219.22|6219.22|0
1600779600000|2020-09-22 13:00:00|6231.42|6231.42|6268.1|6268.1|6277.66|6277.66|6231.42|6231.42|0
1600783200000|2020-09-22 14:00:00|6268.93|6268.93|6252.59|6252.59|6291.28|6291.28|6252.59|6252.59|0
1600786800000|2020-09-22 15:00:00|6252.48|6252.48|6273.75|6273.75|6273.75|6273.75|6244.28|6244.28|0
1600844400000|2020-09-23 07:00:00|6301.54|6301.54|6358.38|6358.38|6359.22|6359.22|6300.9|6300.9|0
1600848000000|2020-09-23 08:00:00|6355.9|6355.9|6359.44|6359.44|6365.83|6365.83|6336.14|6336.14|0
1600851600000|2020-09-23 09:00:00|6359.23|6359.23|6389.36|6389.36|6389.36|6389.36|6358.41|6358.41|0
1600855200000|2020-09-23 10:00:00|6390.84|6390.84|6386.64|6386.64|6391.52|6391.52|6369.99|6369.99|0
1600858800000|2020-09-23 11:00:00|6387.08|6387.08|6369.04|6369.04|6389.89|6389.89|6366.7|6366.7|0
1600862400000|2020-09-23 12:00:00|6370.7|6370.7|6367.04|6367.04|6371.52|6371.52|6352.54|6352.54|0
1600866000000|2020-09-23 13:00:00|6367.25|6367.25|6352.28|6352.28|6387.14|6387.14|6351.45|6351.45|0
1600869600000|2020-09-23 14:00:00|6353.17|6353.17|6356.01|6356.01|6357.32|6357.32|6333.09|6333.09|0
1600873200000|2020-09-23 15:00:00|6355.59|6355.59|6336.46|6336.46|6355.59|6355.59|6321.65|6321.65|0
1600930800000|2020-09-24 07:00:00|6293.45|6293.45|6356.38|6356.38|6357.8|6357.8|6291.29|6291.29|0
1600934400000|2020-09-24 08:00:00|6355.95|6355.95|6353.73|6353.73|6363.47|6363.47|6339.87|6339.87|0
1600938000000|2020-09-24 09:00:00|6352.9|6352.9|6363.74|6363.74|6369.39|6369.39|6349.33|6349.33|0
1600941600000|2020-09-24 10:00:00|6363.32|6363.32|6356.17|6356.17|6378.19|6378.19|6356.17|6356.17|0
1600945200000|2020-09-24 11:00:00|6354.51|6354.51|6358.38|6358.38|6370.45|6370.45|6350.84|6350.84|0
1600948800000|2020-09-24 12:00:00|6355.07|6355.07|6342|6342|6355.07|6355.07|6325.58|6325.58|0
1600952400000|2020-09-24 13:00:00|6341.33|6341.33|6338.89|6338.89|6342.67|6342.67|6299.89|6299.89|0
1600956000000|2020-09-24 14:00:00|6338.44|6338.44|6319.61|6319.61|6348.59|6348.59|6314.75|6314.75|0
1600959600000|2020-09-24 15:00:00|6319.17|6319.17|6318.82|6318.82|6326.13|6326.13|6308.89|6308.89|0
1601017200000|2020-09-25 07:00:00|6341.83|6341.83|6355.88|6355.88|6363.99|6363.99|6323.78|6323.78|0
1601020800000|2020-09-25 08:00:00|6355.05|6355.05|6366.52|6366.52|6366.59|6366.59|6325.04|6325.04|0
1601024400000|2020-09-25 09:00:00|6365.7|6365.7|6328.85|6328.85|6369.16|6369.16|6317.74|6317.74|0
1601028000000|2020-09-25 10:00:00|6326.37|6326.37|6278.22|6278.22|6329.13|6329.13|6276.54|6276.54|0
1601031600000|2020-09-25 11:00:00|6278.66|6278.66|6306.14|6306.14|6306.59|6306.59|6275.45|6275.45|0
1601035200000|2020-09-25 12:00:00|6305.31|6305.31|6309.81|6309.81|6317.41|6317.41|6294.93|6294.93|0
1601038800000|2020-09-25 13:00:00|6310.02|6310.02|6303.93|6303.93|6325.33|6325.33|6298.62|6298.62|0
1601042400000|2020-09-25 14:00:00|6304.75|6304.75|6287.18|6287.18|6307.21|6307.21|6277.59|6277.59|0
1601046000000|2020-09-25 15:00:00|6288.03|6288.03|6297.34|6297.34|6300.31|6300.31|6282.94|6282.94|0
1601276400000|2020-09-28 07:00:00|6394.26|6394.26|6382.83|6382.83|6403.36|6403.36|6379.13|6379.13|0
1601280000000|2020-09-28 08:00:00|6381.18|6381.18|6365.53|6365.53|6382.72|6382.72|6362|6362|0
1601283600000|2020-09-28 09:00:00|6368.01|6368.01|6387.05|6387.05|6391.44|6391.44|6368.01|6368.01|0
1601287200000|2020-09-28 10:00:00|6387.5|6387.5|6402.29|6402.29|6406.67|6406.67|6386.26|6386.26|0
1601290800000|2020-09-28 11:00:00|6403.56|6403.56|6393.83|6393.83|6403.56|6403.56|6378.65|6378.65|0
1601294400000|2020-09-28 12:00:00|6393.39|6393.39|6393.93|6393.93|6405.17|6405.17|6387.69|6387.69|0
1601298000000|2020-09-28 13:00:00|6393.1|6393.1|6399.97|6399.97|6403.24|6403.24|6392.61|6392.61|0
1601301600000|2020-09-28 14:00:00|6401.62|6401.62|6381.25|6381.25|6405.92|6405.92|6378.16|6378.16|0
1601305200000|2020-09-28 15:00:00|6382.9|6382.9|6390.59|6390.59|6393.8|6393.8|6374.91|6374.91|0
1601362800000|2020-09-29 07:00:00|6339.96|6339.96|6330|6330|6339.96|6339.96|6306.43|6306.43|0
1601366400000|2020-09-29 08:00:00|6330.83|6330.83|6334.36|6334.36|6351.64|6351.64|6312.78|6312.78|0
1601370000000|2020-09-29 09:00:00|6333.73|6333.73|6333.99|6333.99|6337.64|6337.64|6325.56|6325.56|0
1601373600000|2020-09-29 10:00:00|6334.82|6334.82|6351.1|6351.1|6360.37|6360.37|6334.82|6334.82|0
1601377200000|2020-09-29 11:00:00|6351.93|6351.93|6357.08|6357.08|6364.7|6364.7|6350|6350|0
1601380800000|2020-09-29 12:00:00|6357.91|6357.91|6355.02|6355.02|6362.4|6362.4|6344.44|6344.44|0
1601384400000|2020-09-29 13:00:00|6355.85|6355.85|6356.43|6356.43|6365.54|6365.54|6351.14|6351.14|0
1601388000000|2020-09-29 14:00:00|6356.87|6356.87|6347.92|6347.92|6368.18|6368.18|6338.34|6338.34|0
1601391600000|2020-09-29 15:00:00|6348.74|6348.74|6346.87|6346.87|6361.53|6361.53|6344.75|6344.75|0
1601449200000|2020-09-30 07:00:00|6318.44|6318.44|6301.15|6301.15|6348.55|6348.55|6301.15|6301.15|0
1601452800000|2020-09-30 08:00:00|6301.97|6301.97|6318.64|6318.64|6318.93|6318.93|6297.99|6297.99|0
1601456400000|2020-09-30 09:00:00|6318.75|6318.75|6302.29|6302.29|6318.75|6318.75|6294.6|6294.6|0
1601460000000|2020-09-30 10:00:00|6299.8|6299.8|6306.74|6306.74|6313.95|6313.95|6290.45|6290.45|0
1601463600000|2020-09-30 11:00:00|6305.91|6305.91|6312.74|6312.74|6318.14|6318.14|6301.93|6301.93|0
1601467200000|2020-09-30 12:00:00|6313.19|6313.19|6358.48|6358.48|6360.84|6360.84|6313.15|6313.15|0
1601470800000|2020-09-30 13:00:00|6357.98|6357.98|6366.12|6366.12|6375.26|6375.26|6341.74|6341.74|0
1601474400000|2020-09-30 14:00:00|6363.64|6363.64|6363.06|6363.06|6379.18|6379.18|6357.61|6357.61|0
1601478000000|2020-09-30 15:00:00|6363.88|6363.88|6353.31|6353.31|6374.26|6374.26|6348.15|6348.15|0
1601535600000|2020-10-01 07:00:00|6406.42|6406.42|6427.74|6427.74|6429.9|6429.9|6381.16|6381.16|0
1601539200000|2020-10-01 08:00:00|6428.35|6428.35|6390.84|6390.84|6430.58|6430.58|6388.04|6388.04|0
1601542800000|2020-10-01 09:00:00|6392.49|6392.49|6438.17|6438.17|6438.17|6438.17|6392.49|6392.49|0
1601546400000|2020-10-01 10:00:00|6436.52|6436.52|6461.62|6461.62|6465.29|6465.29|6429.46|6429.46|0
1601550000000|2020-10-01 11:00:00|6462.06|6462.06|6477.64|6477.64|6500.63|6500.63|6460.05|6460.05|0
1601553600000|2020-10-01 12:00:00|6478.13|6478.13|6452.93|6452.93|6478.13|6478.13|6444.53|6444.53|0
1601557200000|2020-10-01 13:00:00|6452.1|6452.1|6436.17|6436.17|6456.36|6456.36|6428.02|6428.02|0
1601560800000|2020-10-01 14:00:00|6435.35|6435.35|6444.84|6444.84|6445.52|6445.52|6415.72|6415.72|0
1601564400000|2020-10-01 15:00:00|6445.67|6445.67|6441.84|6441.84|6452.21|6452.21|6437.49|6437.49|0
1601622000000|2020-10-02 07:00:00|6407.87|6407.87|6416.8|6416.8|6427.47|6427.47|6390.73|6390.73|0
1601625600000|2020-10-02 08:00:00|6422.59|6422.59|6459.44|6459.44|6463.32|6463.32|6422.59|6422.59|0
1601629200000|2020-10-02 09:00:00|6458.76|6458.76|6433.08|6433.08|6463.57|6463.57|6423.11|6423.11|0
1601632800000|2020-10-02 10:00:00|6432.25|6432.25|6448.03|6448.03|6448.03|6448.03|6414.45|6414.45|0
1601636400000|2020-10-02 11:00:00|6448.47|6448.47|6443.28|6443.28|6449.81|6449.81|6429|6429|0
1601640000000|2020-10-02 12:00:00|6444.94|6444.94|6438.28|6438.28|6460.16|6460.16|6434.08|6434.08|0
1601643600000|2020-10-02 13:00:00|6436.63|6436.63|6457.78|6457.78|6470.89|6470.89|6432.56|6432.56|0
1601647200000|2020-10-02 14:00:00|6457.17|6457.17|6452.76|6452.76|6475.31|6475.31|6447.41|6447.41|0
1601650800000|2020-10-02 15:00:00|6453.25|6453.25|6482.78|6482.78|6484.6|6484.6|6451.68|6451.68|0
1601881200000|2020-10-05 07:00:00|6483.84|6483.84|6484.5|6484.5|6499.95|6499.95|6462.01|6462.01|0
1601884800000|2020-10-05 08:00:00|6485.24|6485.24|6505.22|6505.22|6511.98|6511.98|6481.84|6481.84|0
1601888400000|2020-10-05 09:00:00|6504.4|6504.4|6479.87|6479.87|6510.12|6510.12|6477.38|6477.38|0
1601892000000|2020-10-05 10:00:00|6479.04|6479.04|6479.62|6479.62|6483.21|6483.21|6470.33|6470.33|0
1601895600000|2020-10-05 11:00:00|6480.11|6480.11|6480.55|6480.55|6483.42|6483.42|6471.61|6471.61|0
1601899200000|2020-10-05 12:00:00|6480.23|6480.23|6481.4|6481.4|6481.4|6481.4|6466.18|6466.18|0
1601902800000|2020-10-05 13:00:00|6480.9|6480.9|6473.7|6473.7|6489.92|6489.92|6463.72|6463.72|0
1601906400000|2020-10-05 14:00:00|6475.35|6475.35|6466.36|6466.36|6490.95|6490.95|6459.27|6459.27|0
1601910000000|2020-10-05 15:00:00|6465.92|6465.92|6468.36|6468.36|6471.7|6471.7|6459.24|6459.24|0
1601967600000|2020-10-06 07:00:00|6484.41|6484.41|6500.11|6500.11|6502.94|6502.94|6465.03|6465.03|0
1601971200000|2020-10-06 08:00:00|6501.01|6501.01|6493.82|6493.82|6510.16|6510.16|6490.08|6490.08|0
1601974800000|2020-10-06 09:00:00|6494.45|6494.45|6504.83|6504.83|6508.31|6508.31|6489.88|6489.88|0
1601978400000|2020-10-06 10:00:00|6505.28|6505.28|6490.24|6490.24|6512.35|6512.35|6483.55|6483.55|0
1601982000000|2020-10-06 11:00:00|6490.69|6490.69|6495.56|6495.56|6507.6|6507.6|6489.04|6489.04|0
1601985600000|2020-10-06 12:00:00|6493.91|6493.91|6512.18|6512.18|6523.18|6523.18|6489.56|6489.56|0
1601989200000|2020-10-06 13:00:00|6511.68|6511.68|6513.07|6513.07|6527.84|6527.84|6506.49|6506.49|0
1601992800000|2020-10-06 14:00:00|6513.9|6513.9|6509.78|6509.78|6525.5|6525.5|6503.88|6503.88|0
1601996400000|2020-10-06 15:00:00|6508.95|6508.95|6512|6512|6512.81|6512.81|6498.89|6498.89|0
1602054000000|2020-10-07 07:00:00|6537.74|6537.74|6504.16|6504.16|6542.18|6542.18|6498.04|6498.04|0
1602057600000|2020-10-07 08:00:00|6504.99|6504.99|6493.65|6493.65|6511.6|6511.6|6490.36|6490.36|0
1602061200000|2020-10-07 09:00:00|6493.2|6493.2|6487.25|6487.25|6499.57|6499.57|6484.74|6484.74|0
1602064800000|2020-10-07 10:00:00|6486.42|6486.42|6497.88|6497.88|6501.14|6501.14|6483.15|6483.15|0
1602068400000|2020-10-07 11:00:00|6497.05|6497.05|6481.21|6481.21|6497.05|6497.05|6478.89|6478.89|0
1602072000000|2020-10-07 12:00:00|6480.77|6480.77|6473.9|6473.9|6488.59|6488.59|6472.02|6472.02|0
1602075600000|2020-10-07 13:00:00|6474.72|6474.72|6466.88|6466.88|6481.95|6481.95|6466.88|6466.88|0
1602079200000|2020-10-07 14:00:00|6466.44|6466.44|6464.78|6464.78|6469.16|6469.16|6450.42|6450.42|0
1602082800000|2020-10-07 15:00:00|6466.44|6466.44|6468.62|6468.62|6475.18|6475.18|6461.23|6461.23|0
1602140400000|2020-10-08 07:00:00|6461.99|6461.99|6464.51|6464.51|6471.61|6471.61|6452.31|6452.31|0
1602144000000|2020-10-08 08:00:00|6464.02|6464.02|6465.56|6465.56|6465.56|6465.56|6448.25|6448.25|0
1602147600000|2020-10-08 09:00:00|6465.77|6465.77|6487.79|6487.79|6489.04|6489.04|6452.5|6452.5|0
1602151200000|2020-10-08 10:00:00|6488.43|6488.43|6496.62|6496.62|6504.34|6504.34|6483.79|6483.79|0
1602154800000|2020-10-08 11:00:00|6497.45|6497.45|6491.59|6491.59|6503.1|6503.1|6490.84|6490.84|0
1602158400000|2020-10-08 12:00:00|6491.14|6491.14|6477.01|6477.01|6498.26|6498.26|6476.56|6476.56|0
1602162000000|2020-10-08 13:00:00|6477.83|6477.83|6430.82|6430.82|6480.32|6480.32|6427.87|6427.87|0
1602165600000|2020-10-08 14:00:00|6430.61|6430.61|6426.95|6426.95|6433.73|6433.73|6417.32|6417.32|0
1602169200000|2020-10-08 15:00:00|6426.46|6426.46|6414.5|6414.5|6428.78|6428.78|6411.69|6411.69|0
1602226800000|2020-10-09 07:00:00|6444.23|6444.23|6414.4|6414.4|6444.86|6444.86|6402.17|6402.17|0
1602230400000|2020-10-09 08:00:00|6411.09|6411.09|6410.81|6410.81|6417.21|6417.21|6400.08|6400.08|0
1602234000000|2020-10-09 09:00:00|6409.99|6409.99|6407.48|6407.48|6419.08|6419.08|6405.83|6405.83|0
1602237600000|2020-10-09 10:00:00|6406.66|6406.66|6394.96|6394.96|6418.52|6418.52|6394.09|6394.09|0
1602241200000|2020-10-09 11:00:00|6395.86|6395.86|6393.84|6393.84|6407.39|6407.39|6384.63|6384.63|0
1602244800000|2020-10-09 12:00:00|6394.67|6394.67|6416.74|6416.74|6416.74|6416.74|6392.51|6392.51|0
1602248400000|2020-10-09 13:00:00|6415.91|6415.91|6420.37|6420.37|6425.51|6425.51|6405.62|6405.62|0
1602252000000|2020-10-09 14:00:00|6419.38|6419.38|6427.33|6427.33|6434.65|6434.65|6409.09|6409.09|0
1602255600000|2020-10-09 15:00:00|6428.32|6428.32|6423.21|6423.21|6428.32|6428.32|6417.23|6417.23|0
1602486000000|2020-10-12 07:00:00|6397.11|6397.11|6430.23|6430.23|6447.4|6447.4|6397.11|6397.11|0
1602489600000|2020-10-12 08:00:00|6429.41|6429.41|6416.3|6416.3|6438.34|6438.34|6416.3|6416.3|0
1602493200000|2020-10-12 09:00:00|6417.95|6417.95|6423.49|6423.49|6430.61|6430.61|6415.79|6415.79|0
1602496800000|2020-10-12 10:00:00|6424.32|6424.32|6424.46|6424.46|6428.4|6428.4|6418.92|6418.92|0
1602500400000|2020-10-12 11:00:00|6422.81|6422.81|6416.4|6416.4|6426.23|6426.23|6407.49|6407.49|0
1602504000000|2020-10-12 12:00:00|6415.95|6415.95|6387.78|6387.78|6425.28|6425.28|6382.39|6382.39|0
1602507600000|2020-10-12 13:00:00|6387.99|6387.99|6388.23|6388.23|6398|6398|6383.15|6383.15|0
1602511200000|2020-10-12 14:00:00|6388.44|6388.44|6371.72|6371.72|6391.18|6391.18|6369.06|6369.06|0
1602514800000|2020-10-12 15:00:00|6372.54|6372.54|6362.75|6362.75|6377.13|6377.13|6362.75|6362.75|0
1602572400000|2020-10-13 07:00:00|6344.23|6344.23|6301.67|6301.67|6344.23|6344.23|6289.81|6289.81|0
1602576000000|2020-10-13 08:00:00|6300.78|6300.78|6297.11|6297.11|6315.58|6315.58|6290.48|6290.48|0
1602579600000|2020-10-13 09:00:00|6296.28|6296.28|6321.47|6321.47|6325.61|6325.61|6292.37|6292.37|0
1602583200000|2020-10-13 10:00:00|6319.82|6319.82|6301.03|6301.03|6325.64|6325.64|6301.03|6301.03|0
1602586800000|2020-10-13 11:00:00|6301.85|6301.85|6317.83|6317.83|6330.96|6330.96|6300.2|6300.2|0
1602590400000|2020-10-13 12:00:00|6317.38|6317.38|6315.4|6315.4|6331.86|6331.86|6314.85|6314.85|0
1602594000000|2020-10-13 13:00:00|6317.84|6317.84|6306.59|6306.59|6334.78|6334.78|6301.96|6301.96|0
1602597600000|2020-10-13 14:00:00|6307.04|6307.04|6267.8|6267.8|6309.82|6309.82|6267.42|6267.42|0
1602601200000|2020-10-13 15:00:00|6268.25|6268.25|6271.12|6271.12|6274.56|6274.56|6267.17|6267.17|0
1602658800000|2020-10-14 07:00:00|6253.88|6253.88|6229.04|6229.04|6254.33|6254.33|6223.7|6223.7|0
1602662400000|2020-10-14 08:00:00|6229.86|6229.86|6235.75|6235.75|6245.17|6245.17|6220.46|6220.46|0
1602666000000|2020-10-14 09:00:00|6237.41|6237.41|6222.76|6222.76|6244.35|6244.35|6222.76|6222.76|0
1602669600000|2020-10-14 10:00:00|6223.58|6223.58|6203.18|6203.18|6224.14|6224.14|6197.21|6197.21|0
1602673200000|2020-10-14 11:00:00|6202.35|6202.35|6217.42|6217.42|6219.77|6219.77|6202.35|6202.35|0
1602676800000|2020-10-14 12:00:00|6218.41|6218.41|6215.87|6215.87|6218.92|6218.92|6199.38|6199.38|0
1602680400000|2020-10-14 13:00:00|6216.7|6216.7|6204.98|6204.98|6217.88|6217.88|6204.59|6204.59|0
1602684000000|2020-10-14 14:00:00|6204.15|6204.15|6194.22|6194.22|6205.96|6205.96|6189.96|6189.96|0
1602687600000|2020-10-14 15:00:00|6194.66|6194.66|6195.33|6195.33|6198.17|6198.17|6190.01|6190.01|0
1602745200000|2020-10-15 07:00:00|6120.17|6120.17|6068.46|6068.46|6120.17|6120.17|6061.73|6061.73|0
1602748800000|2020-10-15 08:00:00|6065.15|6065.15|6025.09|6025.09|6076.1|6076.1|6023.78|6023.78|0
1602752400000|2020-10-15 09:00:00|6026.75|6026.75|6005.24|6005.24|6037.93|6037.93|6002.9|6002.9|0
1602756000000|2020-10-15 10:00:00|6003.9|6003.9|6021.52|6021.52|6034.31|6034.31|5985.39|5985.39|0
1602759600000|2020-10-15 11:00:00|6021.97|6021.97|6041.33|6041.33|6041.33|6041.33|6012.61|6012.61|0
1602763200000|2020-10-15 12:00:00|6040.43|6040.43|6015.71|6015.71|6041.11|6041.11|6010.42|6010.42|0
1602766800000|2020-10-15 13:00:00|6015.5|6015.5|6030.1|6030.1|6032.97|6032.97|6010.69|6010.69|0
1602770400000|2020-10-15 14:00:00|6030.63|6030.63|6019.84|6019.84|6036.22|6036.22|6013.59|6013.59|0
1602774000000|2020-10-15 15:00:00|6020.66|6020.66|6008.1|6008.1|6025.61|6025.61|6005.68|6005.68|0
1602831600000|2020-10-16 07:00:00|6069.69|6069.69|6046.91|6046.91|6075.97|6075.97|6042.85|6042.85|0
1602835200000|2020-10-16 08:00:00|6047.74|6047.74|6032.55|6032.55|6047.74|6047.74|6027.1|6027.1|0
1602838800000|2020-10-16 09:00:00|6032.11|6032.11|6025.42|6025.42|6037.2|6037.2|6014.32|6014.32|0
1602842400000|2020-10-16 10:00:00|6024.53|6024.53|6037.97|6037.97|6054.28|6054.28|6023.64|6023.64|0
1602846000000|2020-10-16 11:00:00|6038.41|6038.41|6030.64|6030.64|6042.4|6042.4|6029.72|6029.72|0
1602849600000|2020-10-16 12:00:00|6031.47|6031.47|6041.93|6041.93|6047.85|6047.85|6030.98|6030.98|0
1602853200000|2020-10-16 13:00:00|6041.04|6041.04|6036.97|6036.97|6046.07|6046.07|6028.76|6028.76|0
1602856800000|2020-10-16 14:00:00|6035.99|6035.99|6063.07|6063.07|6063.07|6063.07|6034.6|6034.6|0
1602860400000|2020-10-16 15:00:00|6061.42|6061.42|6054.19|6054.19|6062.4|6062.4|6051.22|6051.22|0
1603090800000|2020-10-19 07:00:00|6108.14|6108.14|6105.44|6105.44|6118.13|6118.13|6099.28|6099.28|0
1603094400000|2020-10-19 08:00:00|6104.62|6104.62|6090.34|6090.34|6109.57|6109.57|6085.7|6085.7|0
1603098000000|2020-10-19 09:00:00|6089.52|6089.52|6078.18|6078.18|6089.52|6089.52|6071.06|6071.06|0
1603101600000|2020-10-19 10:00:00|6075.69|6075.69|6070.39|6070.39|6075.69|6075.69|6058.43|6058.43|0
1603105200000|2020-10-19 11:00:00|6071.22|6071.22|6056.41|6056.41|6071.22|6071.22|6052.3|6052.3|0
1603108800000|2020-10-19 12:00:00|6055.52|6055.52|6030.97|6030.97|6058.73|6058.73|6028.19|6028.19|0
1603112400000|2020-10-19 13:00:00|6031.42|6031.42|6036.14|6036.14|6048.36|6048.36|6031.42|6031.42|0
1603116000000|2020-10-19 14:00:00|6036.58|6036.58|6036.48|6036.48|6040.24|6040.24|6016.16|6016.16|0
1603119600000|2020-10-19 15:00:00|6035.65|6035.65|6042.19|6042.19|6047.8|6047.8|6035.65|6035.65|0
1603177200000|2020-10-20 07:00:00|6021.58|6021.58|6036.56|6036.56|6039.77|6039.77|6010.95|6010.95|0
1603180800000|2020-10-20 08:00:00|6037.01|6037.01|6056.97|6056.97|6067.43|6067.43|6032.7|6032.7|0
1603184400000|2020-10-20 09:00:00|6057.29|6057.29|6070.58|6070.58|6073.7|6073.7|6056.06|6056.06|0
1603188000000|2020-10-20 10:00:00|6068.09|6068.09|6061.58|6061.58|6068.09|6068.09|6050.44|6050.44|0
1603191600000|2020-10-20 11:00:00|6060.59|6060.59|6059.34|6059.34|6062.67|6062.67|6050.98|6050.98|0
1603195200000|2020-10-20 12:00:00|6058.45|6058.45|6067.13|6067.13|6067.13|6067.13|6051.5|6051.5|0
1603198800000|2020-10-20 13:00:00|6066.3|6066.3|6069.58|6069.58|6079.12|6079.12|6062.84|6062.84|0
1603202400000|2020-10-20 14:00:00|6066.27|6066.27|6071.22|6071.22|6073.52|6073.52|6060.99|6060.99|0
1603206000000|2020-10-20 15:00:00|6070.61|6070.61|6074.68|6074.68|6075.75|6075.75|6070.61|6070.61|0
1603263600000|2020-10-21 07:00:00|6045.7|6045.7|6033.62|6033.62|6047.82|6047.82|6020.61|6020.61|0
1603267200000|2020-10-21 08:00:00|6033.28|6033.28|5998.02|5998.02|6033.28|6033.28|5993.32|5993.32|0
1603270800000|2020-10-21 09:00:00|5998.47|5998.47|6013.33|6013.33|6019.94|6019.94|5992.49|5992.49|0
1603274400000|2020-10-21 10:00:00|6011.67|6011.67|6024.76|6024.76|6032.99|6032.99|6007.76|6007.76|0
1603278000000|2020-10-21 11:00:00|6023.1|6023.1|6021.82|6021.82|6035.59|6035.59|6021|6021|0
1603281600000|2020-10-21 12:00:00|6022.27|6022.27|6014.41|6014.41|6026.48|6026.48|6013.27|6013.27|0
1603285200000|2020-10-21 13:00:00|6014.52|6014.52|6026.7|6026.7|6026.7|6026.7|6007.84|6007.84|0
1603288800000|2020-10-21 14:00:00|6026.26|6026.26|6012.34|6012.34|6035.14|6035.14|6009.86|6009.86|0
1603292400000|2020-10-21 15:00:00|6011.52|6011.52|5989.72|5989.72|6011.52|6011.52|5988.84|5988.84|0
1603350000000|2020-10-22 07:00:00|5956.24|5956.24|5954.72|5954.72|5974.78|5974.78|5933.58|5933.58|0
1603353600000|2020-10-22 08:00:00|5953.07|5953.07|5985.69|5985.69|5985.78|5985.78|5946.49|5946.49|0
1603357200000|2020-10-22 09:00:00|5984.86|5984.86|5963.01|5963.01|5984.86|5984.86|5955.95|5955.95|0
1603360800000|2020-10-22 10:00:00|5962.56|5962.56|5987.64|5987.64|5988|5988|5955.93|5955.93|0
1603364400000|2020-10-22 11:00:00|5989.29|5989.29|5998.64|5998.64|6001.77|6001.77|5984.55|5984.55|0
1603368000000|2020-10-22 12:00:00|5999.47|5999.47|5977.23|5977.23|6009.86|6009.86|5976.18|5976.18|0
1603371600000|2020-10-22 13:00:00|5978.05|5978.05|5993.54|5993.54|5998.79|5998.79|5978.05|5978.05|0
1603375200000|2020-10-22 14:00:00|5993.98|5993.98|5978.88|5978.88|5997.71|5997.71|5970.33|5970.33|0
1603378800000|2020-10-22 15:00:00|5977.98|5977.98|5979.1|5979.1|5989.79|5989.79|5975.24|5975.24|0
1603436400000|2020-10-23 07:00:00|5999.96|5999.96|6039.71|6039.71|6045.34|6045.34|5993.94|5993.94|0
1603440000000|2020-10-23 08:00:00|6040.54|6040.54|6030.29|6030.29|6051.29|6051.29|6029.04|6029.04|0
1603443600000|2020-10-23 09:00:00|6031.11|6031.11|6039.13|6039.13|6040.29|6040.29|6018.81|6018.81|0
1603447200000|2020-10-23 10:00:00|6038.68|6038.68|6030.86|6030.86|6048.63|6048.63|6030.27|6030.27|0
1603450800000|2020-10-23 11:00:00|6029.8|6029.8|6034.45|6034.45|6036.34|6036.34|6017.16|6017.16|0
1603454400000|2020-10-23 12:00:00|6034.66|6034.66|6043.7|6043.7|6046.86|6046.86|6031.39|6031.39|0
1603458000000|2020-10-23 13:00:00|6043.26|6043.26|6053.14|6053.14|6061.18|6061.18|6043.19|6043.19|0
1603461600000|2020-10-23 14:00:00|6052.69|6052.69|6027.76|6027.76|6052.69|6052.69|6026.42|6026.42|0
1603465200000|2020-10-23 15:00:00|6026.93|6026.93|6032.23|6032.23|6033.76|6033.76|6026.55|6026.55|0
1603699200000|2020-10-26 08:00:00|6014.6|6014.6|6009.81|6009.81|6022.79|6022.79|5979.38|5979.38|0
1603702800000|2020-10-26 09:00:00|6009.36|6009.36|6027.94|6027.94|6029.66|6029.66|6002.96|6002.96|0
1603706400000|2020-10-26 10:00:00|6027.11|6027.11|6045.08|6045.08|6052.64|6052.64|6026.28|6026.28|0
1603710000000|2020-10-26 11:00:00|6046.73|6046.73|6033.3|6033.3|6049.15|6049.15|6029.97|6029.97|0
1603713600000|2020-10-26 12:00:00|6032.14|6032.14|6023.84|6023.84|6032.14|6032.14|6015.55|6015.55|0
1603717200000|2020-10-26 13:00:00|6025.5|6025.5|6024.91|6024.91|6039.39|6039.39|6021.43|6021.43|0
1603720800000|2020-10-26 14:00:00|6025.74|6025.74|6004.6|6004.6|6034.39|6034.39|6003.44|6003.44|0
1603724400000|2020-10-26 15:00:00|6002.12|6002.12|6004.04|6004.04|6017.12|6017.12|5996.78|5996.78|0
1603728000000|2020-10-26 16:00:00|6003.6|6003.6|5971.67|5971.67|6003.6|6003.6|5971.67|5971.67|0
1603785600000|2020-10-27 08:00:00|5942.62|5942.62|5915.38|5915.38|5949.41|5949.41|5912.15|5912.15|0
1603789200000|2020-10-27 09:00:00|5914.77|5914.77|5922.78|5922.78|5925.01|5925.01|5892.94|5892.94|0
1603792800000|2020-10-27 10:00:00|5924.44|5924.44|5946.31|5946.31|5949.28|5949.28|5922.78|5922.78|0
1603796400000|2020-10-27 11:00:00|5947.97|5947.97|5941.07|5941.07|5953.7|5953.7|5940.44|5940.44|0
1603800000000|2020-10-27 12:00:00|5940.24|5940.24|5911.51|5911.51|5940.24|5940.24|5910.94|5910.94|0
1603803600000|2020-10-27 13:00:00|5910.68|5910.68|5907.72|5907.72|5914.57|5914.57|5902.01|5902.01|0
1603807200000|2020-10-27 14:00:00|5906.37|5906.37|5898.48|5898.48|5915.25|5915.25|5889.93|5889.93|0
1603810800000|2020-10-27 15:00:00|5898.27|5898.27|5905.83|5905.83|5910.34|5910.34|5894.9|5894.9|0
1603814400000|2020-10-27 16:00:00|5905|5905|5906.33|5906.33|5910.87|5910.87|5901.85|5901.85|0
1603872000000|2020-10-28 08:00:00|5764.45|5764.45|5752.63|5752.63|5766.68|5766.68|5718.66|5718.66|0
1603875600000|2020-10-28 09:00:00|5754.6|5754.6|5771.59|5771.59|5796.89|5796.89|5752.3|5752.3|0
1603879200000|2020-10-28 10:00:00|5771.09|5771.09|5780.72|5780.72|5792.78|5792.78|5770.38|5770.38|0
1603882800000|2020-10-28 11:00:00|5779.71|5779.71|5775.54|5775.54|5786.13|5786.13|5760.77|5760.77|0
1603886400000|2020-10-28 12:00:00|5775.88|5775.88|5765.02|5765.02|5777.67|5777.67|5763.79|5763.79|0
1603890000000|2020-10-28 13:00:00|5764.52|5764.52|5756.2|5756.2|5767.37|5767.37|5752.54|5752.54|0
1603893600000|2020-10-28 14:00:00|5757.03|5757.03|5731.32|5731.32|5760.26|5760.26|5718.54|5718.54|0
1603897200000|2020-10-28 15:00:00|5732.14|5732.14|5743.4|5743.4|5749.76|5749.76|5708.02|5708.02|0
1603900800000|2020-10-28 16:00:00|5743.84|5743.84|5741.41|5741.41|5762.46|5762.46|5739.23|5739.23|0
1603958400000|2020-10-29 08:00:00|5731.94|5731.94|5742.05|5742.05|5749.99|5749.99|5710.01|5710.01|0
1603962000000|2020-10-29 09:00:00|5741.22|5741.22|5756.98|5756.98|5766.34|5766.34|5741.22|5741.22|0
1603965600000|2020-10-29 10:00:00|5756.15|5756.15|5750.85|5750.85|5764.27|5764.27|5746.82|5746.82|0
1603969200000|2020-10-29 11:00:00|5749.95|5749.95|5720.8|5720.8|5752.85|5752.85|5720.8|5720.8|0
1603972800000|2020-10-29 12:00:00|5719.46|5719.46|5739.7|5739.7|5740.49|5740.49|5719.46|5719.46|0
1603976400000|2020-10-29 13:00:00|5738.04|5738.04|5721.55|5721.55|5748.22|5748.22|5701.04|5701.04|0
1603980000000|2020-10-29 14:00:00|5721.22|5721.22|5718.25|5718.25|5740.63|5740.63|5714.96|5714.96|0
1603983600000|2020-10-29 15:00:00|5719.53|5719.53|5703.01|5703.01|5749.43|5749.43|5701.22|5701.22|0
1603987200000|2020-10-29 16:00:00|5704.66|5704.66|5702.17|5702.17|5707.5|5707.5|5695.41|5695.41|0
1604044800000|2020-10-30 08:00:00|5680.22|5680.22|5678.07|5678.07|5700.82|5700.82|5673.63|5673.63|0
1604048400000|2020-10-30 09:00:00|5677.62|5677.62|5668.79|5668.79|5685.36|5685.36|5658.29|5658.29|0
1604052000000|2020-10-30 10:00:00|5667.97|5667.97|5679.26|5679.26|5681.37|5681.37|5656.62|5656.62|0
1604055600000|2020-10-30 11:00:00|5678.44|5678.44|5671.46|5671.46|5687.16|5687.16|5665.9|5665.9|0
1604059200000|2020-10-30 12:00:00|5672.45|5672.45|5697.27|5697.27|5698.29|5698.29|5664.63|5664.63|0
1604062800000|2020-10-30 13:00:00|5696.45|5696.45|5689.71|5689.71|5703.89|5703.89|5686.18|5686.18|0
1604066400000|2020-10-30 14:00:00|5690.16|5690.16|5684.43|5684.43|5696.35|5696.35|5681.05|5681.05|0
1604070000000|2020-10-30 15:00:00|5683.6|5683.6|5759.47|5759.47|5761.57|5761.57|5683.6|5683.6|0
1604073600000|2020-10-30 16:00:00|5759.05|5759.05|5775.51|5775.51|5781.8|5781.8|5754.42|5754.42|0
1604304000000|2020-11-02 08:00:00|5698.59|5698.59|5717.31|5717.31|5721.32|5721.32|5698.59|5698.59|0
1604307600000|2020-11-02 09:00:00|5718.14|5718.14|5771.49|5771.49|5775.63|5775.63|5707.56|5707.56|0
1604311200000|2020-11-02 10:00:00|5770.66|5770.66|5800.52|5800.52|5807.53|5807.53|5769.01|5769.01|0
1604314800000|2020-11-02 11:00:00|5801.35|5801.35|5817.74|5817.74|5819.71|5819.71|5794.09|5794.09|0
1604318400000|2020-11-02 12:00:00|5816.91|5816.91|5826.71|5826.71|5826.71|5826.71|5811.31|5811.31|0
1604322000000|2020-11-02 13:00:00|5827.15|5827.15|5819.6|5819.6|5829.3|5829.3|5816.96|5816.96|0
1604325600000|2020-11-02 14:00:00|5821.43|5821.43|5820.93|5820.93|5825.35|5825.35|5807.52|5807.52|0
1604329200000|2020-11-02 15:00:00|5821.76|5821.76|5830.77|5830.77|5842.03|5842.03|5820.95|5820.95|0
1604332800000|2020-11-02 16:00:00|5829.94|5829.94|5832.09|5832.09|5837.9|5837.9|5827.52|5827.52|0
1604390400000|2020-11-03 08:00:00|5854.65|5854.65|5875.29|5875.29|5881.9|5881.9|5838.28|5838.28|0
1604394000000|2020-11-03 09:00:00|5876.95|5876.95|5866.22|5866.22|5889.44|5889.44|5841.87|5841.87|0
1604397600000|2020-11-03 10:00:00|5867.05|5867.05|5876.22|5876.22|5881.67|5881.67|5856.29|5856.29|0
1604401200000|2020-11-03 11:00:00|5875.39|5875.39|5899.1|5899.1|5900.76|5900.76|5871.94|5871.94|0
1604404800000|2020-11-03 12:00:00|5898.76|5898.76|5870.62|5870.62|5908.75|5908.75|5868.97|5868.97|0
1604408400000|2020-11-03 13:00:00|5868.14|5868.14|5862.56|5862.56|5872.96|5872.96|5854.96|5854.96|0
1604412000000|2020-11-03 14:00:00|5862.06|5862.06|5911.91|5911.91|5913.73|5913.73|5861.23|5861.23|0
1604415600000|2020-11-03 15:00:00|5913.57|5913.57|5914.91|5914.91|5920.8|5920.8|5896.58|5896.58|0
1604419200000|2020-11-03 16:00:00|5914.08|5914.08|5932.69|5932.69|5942.47|5942.47|5906.57|5906.57|0
1604476800000|2020-11-04 08:00:00|5879.99|5879.99|5904.54|5904.54|5916.62|5916.62|5879.25|5879.25|0
1604480400000|2020-11-04 09:00:00|5903.71|5903.71|5917.51|5917.51|5936.67|5936.67|5899.96|5899.96|0
1604484000000|2020-11-04 10:00:00|5915.03|5915.03|5907.87|5907.87|5919.12|5919.12|5903.68|5903.68|0
1604487600000|2020-11-04 11:00:00|5908.7|5908.7|5954.48|5954.48|5960.75|5960.75|5903.37|5903.37|0
1604491200000|2020-11-04 12:00:00|5955.31|5955.31|5938.44|5938.44|5960.28|5960.28|5933.44|5933.44|0
1604494800000|2020-11-04 13:00:00|5940.1|5940.1|5959.23|5959.23|5975.13|5975.13|5937.32|5937.32|0
1604498400000|2020-11-04 14:00:00|5958.4|5958.4|5973.94|5973.94|5973.94|5973.94|5945.06|5945.06|0
1604502000000|2020-11-04 15:00:00|5973.11|5973.11|5976.36|5976.36|5984.07|5984.07|5962.26|5962.26|0
1604505600000|2020-11-04 16:00:00|5977.19|5977.19|5973.97|5973.97|5983.12|5983.12|5972.53|5972.53|0
1604563200000|2020-11-05 08:00:00|6040.66|6040.66|6041.19|6041.19|6058.93|6058.93|6009.16|6009.16|0
1604566800000|2020-11-05 09:00:00|6043.67|6043.67|6048.15|6048.15|6049.46|6049.46|6017.51|6017.51|0
1604570400000|2020-11-05 10:00:00|6047.33|6047.33|6050.6|6050.6|6052.89|6052.89|6025.67|6025.67|0
1604574000000|2020-11-05 11:00:00|6049.77|6049.77|6002.87|6002.87|6049.77|6049.77|6000.41|6000.41|0
1604577600000|2020-11-05 12:00:00|6001.98|6001.98|6033.85|6033.85|6042.38|6042.38|5986.2|5986.2|0
1604581200000|2020-11-05 13:00:00|6032.96|6032.96|5986.22|5986.22|6032.96|6032.96|5977.78|5977.78|0
1604584800000|2020-11-05 14:00:00|5985.78|5985.78|5981.87|5981.87|5990.87|5990.87|5955.69|5955.69|0
1604588400000|2020-11-05 15:00:00|5981.05|5981.05|5987.56|5987.56|6014.95|6014.95|5978.41|5978.41|0
1604592000000|2020-11-05 16:00:00|5986.73|5986.73|5985.27|5985.27|5995.98|5995.98|5980.14|5980.14|0
1604649600000|2020-11-06 08:00:00|6010.95|6010.95|6018.71|6018.71|6030.08|6030.08|5994.91|5994.91|0
1604653200000|2020-11-06 09:00:00|6017.05|6017.05|5961.54|5961.54|6018.26|6018.26|5957.59|5957.59|0
1604656800000|2020-11-06 10:00:00|5960.71|5960.71|5968.36|5968.36|5983.72|5983.72|5951.48|5951.48|0
1604660400000|2020-11-06 11:00:00|5967.53|5967.53|5951.14|5951.14|5981.83|5981.83|5940.13|5940.13|0
1604664000000|2020-11-06 12:00:00|5951.59|5951.59|5954.91|5954.91|5961.97|5961.97|5950.7|5950.7|0
1604667600000|2020-11-06 13:00:00|5954.08|5954.08|5990.15|5990.15|5990.15|5990.15|5949.44|5949.44|0
1604671200000|2020-11-06 14:00:00|5990.97|5990.97|6007.8|6007.8|6013.56|6013.56|5981.16|5981.16|0
1604674800000|2020-11-06 15:00:00|6008.25|6008.25|5956.94|5956.94|6010.66|6010.66|5956.94|5956.94|0
1604678400000|2020-11-06 16:00:00|5958.59|5958.59|5952.46|5952.46|5962.73|5962.73|5949.2|5949.2|0
1604908800000|2020-11-09 08:00:00|6040.42|6040.42|6023.62|6023.62|6043.71|6043.71|6022.49|6022.49|0
1604912400000|2020-11-09 09:00:00|6025.28|6025.28|6076.88|6076.88|6077.44|6077.44|6018.47|6018.47|0
1604916000000|2020-11-09 10:00:00|6077.71|6077.71|6102.47|6102.47|6102.47|6102.47|6071.32|6071.32|0
1604919600000|2020-11-09 11:00:00|6101.98|6101.98|6387.88|6387.88|6389.87|6389.87|6080.65|6080.65|0
1604923200000|2020-11-09 12:00:00|6381.26|6381.26|6555.71|6555.71|6581.28|6581.28|6374.62|6374.62|0
1604926800000|2020-11-09 13:00:00|6555.92|6555.92|6535.55|6535.55|6569.03|6569.03|6503.56|6503.56|0
1604930400000|2020-11-09 14:00:00|6536.44|6536.44|6557.5|6557.5|6607.8|6607.8|6536.44|6536.44|0
1604934000000|2020-11-09 15:00:00|6558.33|6558.33|6599.32|6599.32|6644.05|6644.05|6553.87|6553.87|0
1604937600000|2020-11-09 16:00:00|6594.35|6594.35|6593.3|6593.3|6599.7|6599.7|6580.23|6580.23|0
1604995200000|2020-11-10 08:00:00|6599.43|6599.43|6639.01|6639.01|6657.34|6657.34|6585.23|6585.23|0
1604998800000|2020-11-10 09:00:00|6638.12|6638.12|6705.04|6705.04|6705.42|6705.42|6624.94|6624.94|0
1605002400000|2020-11-10 10:00:00|6703.38|6703.38|6731.2|6731.2|6742.59|6742.59|6701.9|6701.9|0
1605006000000|2020-11-10 11:00:00|6730.31|6730.31|6788.77|6788.77|6801.15|6801.15|6723.22|6723.22|0
1605009600000|2020-11-10 12:00:00|6789.67|6789.67|6794.15|6794.15|6800.12|6800.12|6743.93|6743.93|0
1605013200000|2020-11-10 13:00:00|6792.5|6792.5|6740.24|6740.24|6800.21|6800.21|6713.01|6713.01|0
1605016800000|2020-11-10 14:00:00|6740.74|6740.74|6807.78|6807.78|6818.4|6818.4|6731.97|6731.97|0
1605020400000|2020-11-10 15:00:00|6806.12|6806.12|6793.52|6793.52|6811.94|6811.94|6774.73|6774.73|0
1605024000000|2020-11-10 16:00:00|6793.07|6793.07|6777.92|6777.92|6799.43|6799.43|6743.57|6743.57|0
1605081600000|2020-11-11 08:00:00|6841.32|6841.32|6759.33|6759.33|6841.32|6841.32|6736.58|6736.58|0
1605085200000|2020-11-11 09:00:00|6760.6|6760.6|6748.05|6748.05|6767.63|6767.63|6704.54|6704.54|0
1605088800000|2020-11-11 10:00:00|6746.39|6746.39|6759.47|6759.47|6770.38|6770.38|6725.6|6725.6|0
1605092400000|2020-11-11 11:00:00|6757.82|6757.82|6759.78|6759.78|6763.94|6763.94|6747.65|6747.65|0
1605096000000|2020-11-11 12:00:00|6759.57|6759.57|6786.81|6786.81|6791.32|6791.32|6742.82|6742.82|0
1605099600000|2020-11-11 13:00:00|6790.12|6790.12|6790.74|6790.74|6798.19|6798.19|6774.09|6774.09|0
1605103200000|2020-11-11 14:00:00|6790.3|6790.3|6799.47|6799.47|6827.26|6827.26|6788.91|6788.91|0
1605106800000|2020-11-11 15:00:00|6800.36|6800.36|6778.21|6778.21|6806.44|6806.44|6753.47|6753.47|0
1605110400000|2020-11-11 16:00:00|6776.55|6776.55|6766.07|6766.07|6782.4|6782.4|6762.63|6762.63|0
1605168000000|2020-11-12 08:00:00|6728.79|6728.79|6756.14|6756.14|6763.19|6763.19|6709.83|6709.83|0
1605171600000|2020-11-12 09:00:00|6757.79|6757.79|6797.62|6797.62|6826.21|6826.21|6757.79|6757.79|0
1605175200000|2020-11-12 10:00:00|6800.94|6800.94|6820.87|6820.87|6841.05|6841.05|6797.62|6797.62|0
1605178800000|2020-11-12 11:00:00|6822.53|6822.53|6800.17|6800.17|6825.08|6825.08|6789.33|6789.33|0
1605182400000|2020-11-12 12:00:00|6801.83|6801.83|6761.16|6761.16|6810.56|6810.56|6761.16|6761.16|0
1605186000000|2020-11-12 13:00:00|6764.47|6764.47|6758.53|6758.53|6780.17|6780.17|6756.54|6756.54|0
1605189600000|2020-11-12 14:00:00|6756.87|6756.87|6686.67|6686.67|6756.87|6756.87|6684.53|6684.53|0
1605193200000|2020-11-12 15:00:00|6681.71|6681.71|6745.97|6745.97|6758.17|6758.17|6681.71|6681.71|0
1605196800000|2020-11-12 16:00:00|6746.18|6746.18|6741.38|6741.38|6746.18|6746.18|6725.58|6725.58|0
1605254400000|2020-11-13 08:00:00|6685.73|6685.73|6670.1|6670.1|6699.48|6699.48|6663.41|6663.41|0
1605258000000|2020-11-13 09:00:00|6668.44|6668.44|6655.55|6655.55|6673.01|6673.01|6625.95|6625.95|0
1605261600000|2020-11-13 10:00:00|6656.98|6656.98|6663.17|6663.17|6667.7|6667.7|6643.55|6643.55|0
1605265200000|2020-11-13 11:00:00|6662.68|6662.68|6631.79|6631.79|6663.62|6663.62|6618.29|6618.29|0
1605268800000|2020-11-13 12:00:00|6630.97|6630.97|6621.17|6621.17|6637.59|6637.59|6620.78|6620.78|0
1605272400000|2020-11-13 13:00:00|6622.82|6622.82|6631.05|6631.05|6640.83|6640.83|6620.17|6620.17|0
1605276000000|2020-11-13 14:00:00|6630.22|6630.22|6637.41|6637.41|6637.41|6637.41|6610.79|6610.79|0
1605279600000|2020-11-13 15:00:00|6637.86|6637.86|6623.27|6623.27|6637.86|6637.86|6602.41|6602.41|0
1605283200000|2020-11-13 16:00:00|6624.1|6624.1|6631.16|6631.16|6642.22|6642.22|6618.49|6618.49|0
1605513600000|2020-11-16 08:00:00|6666.4|6666.4|6606.87|6606.87|6669.48|6669.48|6593.71|6593.71|0
1605517200000|2020-11-16 09:00:00|6607.7|6607.7|6629.16|6629.16|6647.79|6647.79|6606.05|6606.05|0
1605520800000|2020-11-16 10:00:00|6628.74|6628.74|6651.7|6651.7|6654.6|6654.6|6610.96|6610.96|0
1605524400000|2020-11-16 11:00:00|6653.36|6653.36|6697.85|6697.85|6703.58|6703.58|6630.91|6630.91|0
1605528000000|2020-11-16 12:00:00|6700.32|6700.32|6789.07|6789.07|6792.18|6792.18|6700.32|6700.32|0
1605531600000|2020-11-16 13:00:00|6788.08|6788.08|6795.43|6795.43|6819.96|6819.96|6781.78|6781.78|0
1605535200000|2020-11-16 14:00:00|6797.09|6797.09|6790.92|6790.92|6820.33|6820.33|6785.69|6785.69|0
1605538800000|2020-11-16 15:00:00|6791.37|6791.37|6783.66|6783.66|6823.62|6823.62|6773.26|6773.26|0
1605542400000|2020-11-16 16:00:00|6785.32|6785.32|6770.27|6770.27|6785.32|6785.32|6756.26|6756.26|0
1605600000000|2020-11-17 08:00:00|6780.19|6780.19|6741.94|6741.94|6787.83|6787.83|6724.01|6724.01|0
1605603600000|2020-11-17 09:00:00|6743.42|6743.42|6767.47|6767.47|6769.29|6769.29|6736.74|6736.74|0
1605607200000|2020-11-17 10:00:00|6769.12|6769.12|6749.87|6749.87|6769.97|6769.97|6738.68|6738.68|0
1605610800000|2020-11-17 11:00:00|6750.08|6750.08|6711.99|6711.99|6750.13|6750.13|6695.06|6695.06|0
1605614400000|2020-11-17 12:00:00|6711.1|6711.1|6682.52|6682.52|6711.1|6711.1|6669.31|6669.31|0
1605618000000|2020-11-17 13:00:00|6680.86|6680.86|6682.17|6682.17|6690.49|6690.49|6675.14|6675.14|0
1605621600000|2020-11-17 14:00:00|6682.61|6682.61|6685.66|6685.66|6686.79|6686.79|6675.16|6675.16|0
1605625200000|2020-11-17 15:00:00|6684.68|6684.68|6690.36|6690.36|6704.63|6704.63|6673.99|6673.99|0
1605628800000|2020-11-17 16:00:00|6690.97|6690.97|6697.65|6697.65|6707.03|6707.03|6690.02|6690.02|0
1605686400000|2020-11-18 08:00:00|6680.84|6680.84|6690.51|6690.51|6695.71|6695.71|6665.87|6665.87|0
1605690000000|2020-11-18 09:00:00|6689.18|6689.18|6650.72|6650.72|6690.18|6690.18|6647.91|6647.91|0
1605693600000|2020-11-18 10:00:00|6649.06|6649.06|6673.98|6673.98|6681.47|6681.47|6648.62|6648.62|0
1605697200000|2020-11-18 11:00:00|6672.33|6672.33|6685.05|6685.05|6715.76|6715.76|6670.89|6670.89|0
1605700800000|2020-11-18 12:00:00|6685.38|6685.38|6716.05|6716.05|6728.98|6728.98|6683.92|6683.92|0
1605704400000|2020-11-18 13:00:00|6714.27|6714.27|6721.87|6721.87|6729.84|6729.84|6710.35|6710.35|0
1605708000000|2020-11-18 14:00:00|6718.56|6718.56|6737.86|6737.86|6740.57|6740.57|6717.3|6717.3|0
1605711600000|2020-11-18 15:00:00|6739.52|6739.52|6684.12|6684.12|6741.17|6741.17|6680.41|6680.41|0
1605715200000|2020-11-18 16:00:00|6683.91|6683.91|6699.78|6699.78|6704.48|6704.48|6683.46|6683.46|0
1605772800000|2020-11-19 08:00:00|6645.35|6645.35|6579.93|6579.93|6645.35|6645.35|6573.52|6573.52|0
1605776400000|2020-11-19 09:00:00|6580.42|6580.42|6622.11|6622.11|6622.11|6622.11|6576.25|6576.25|0
1605780000000|2020-11-19 10:00:00|6622.56|6622.56|6564.41|6564.41|6622.56|6622.56|6564.41|6564.41|0
1605783600000|2020-11-19 11:00:00|6563.92|6563.92|6568.33|6568.33|6576.37|6576.37|6558.91|6558.91|0
1605787200000|2020-11-19 12:00:00|6568.75|6568.75|6568.78|6568.78|6572.52|6572.52|6560.88|6560.88|0
1605790800000|2020-11-19 13:00:00|6567.89|6567.89|6560.91|6560.91|6569.5|6569.5|6560.91|6560.91|0
1605794400000|2020-11-19 14:00:00|6557.6|6557.6|6522.51|6522.51|6557.6|6557.6|6510.71|6510.71|0
1605798000000|2020-11-19 15:00:00|6523.85|6523.85|6531.69|6531.69|6538.68|6538.68|6506.34|6506.34|0
1605801600000|2020-11-19 16:00:00|6531.25|6531.25|6525.36|6525.36|6542.73|6542.73|6524.97|6524.97|0
1605859200000|2020-11-20 08:00:00|6532.99|6532.99|6544.66|6544.66|6564.13|6564.13|6532.99|6532.99|0
1605862800000|2020-11-20 09:00:00|6545.65|6545.65|6536.66|6536.66|6560.05|6560.05|6532.1|6532.1|0
1605866400000|2020-11-20 10:00:00|6537.49|6537.49|6533.29|6533.29|6566.2|6566.2|6531.25|6531.25|0
1605870000000|2020-11-20 11:00:00|6533.73|6533.73|6536.93|6536.93|6536.93|6536.93|6516.56|6516.56|0
1605873600000|2020-11-20 12:00:00|6535.28|6535.28|6522.42|6522.42|6536.52|6536.52|6514.28|6514.28|0
1605877200000|2020-11-20 13:00:00|6521.08|6521.08|6530.55|6530.55|6530.55|6530.55|6516.75|6516.75|0
1605880800000|2020-11-20 14:00:00|6531.05|6531.05|6519.82|6519.82|6533.57|6533.57|6519.31|6519.31|0
1605884400000|2020-11-20 15:00:00|6520.65|6520.65|6506.4|6506.4|6520.65|6520.65|6498.65|6498.65|0
1605888000000|2020-11-20 16:00:00|6507.23|6507.23|6515.58|6515.58|6519.03|6519.03|6506.4|6506.4|0
1606118400000|2020-11-23 08:00:00|6570.69|6570.69|6581.6|6581.6|6618.99|6618.99|6569.03|6569.03|0
1606122000000|2020-11-23 09:00:00|6579.91|6579.91|6585.35|6585.35|6602.52|6602.52|6566.03|6566.03|0
1606125600000|2020-11-23 10:00:00|6584.9|6584.9|6606.6|6606.6|6609.91|6609.91|6584.9|6584.9|0
1606129200000|2020-11-23 11:00:00|6605.71|6605.71|6576.62|6576.62|6607.36|6607.36|6572.55|6572.55|0
1606132800000|2020-11-23 12:00:00|6574.96|6574.96|6575.75|6575.75|6576.93|6576.93|6565.39|6565.39|0
1606136400000|2020-11-23 13:00:00|6574.1|6574.1|6567.76|6567.76|6575.99|6575.99|6546.82|6546.82|0
1606140000000|2020-11-23 14:00:00|6568.65|6568.65|6546.55|6546.55|6570.22|6570.22|6543.1|6543.1|0
1606143600000|2020-11-23 15:00:00|6548.2|6548.2|6569.86|6569.86|6572.92|6572.92|6544.86|6544.86|0
1606147200000|2020-11-23 16:00:00|6570.07|6570.07|6562.45|6562.45|6571.61|6571.61|6545.61|6545.61|0
1606204800000|2020-11-24 08:00:00|6647.95|6647.95|6690.12|6690.12|6690.48|6690.48|6645.87|6645.87|0
1606208400000|2020-11-24 09:00:00|6691.77|6691.77|6713.26|6713.26|6726.25|6726.25|6691.77|6691.77|0
1606212000000|2020-11-24 10:00:00|6714.11|6714.11|6718.36|6718.36|6718.36|6718.36|6702.55|6702.55|0
1606215600000|2020-11-24 11:00:00|6717.92|6717.92|6729.47|6729.47|6751.09|6751.09|6715.38|6715.38|0
1606219200000|2020-11-24 12:00:00|6734.43|6734.43|6734.54|6734.54|6743.98|6743.98|6725.09|6725.09|0
1606222800000|2020-11-24 13:00:00|6734.75|6734.75|6726.12|6726.12|6744.32|6744.32|6726.12|6726.12|0
1606226400000|2020-11-24 14:00:00|6726.54|6726.54|6742.14|6742.14|6744.96|6744.96|6718.3|6718.3|0
1606230000000|2020-11-24 15:00:00|6742.64|6742.64|6740.09|6740.09|6757.08|6757.08|6720.53|6720.53|0
1606233600000|2020-11-24 16:00:00|6738.44|6738.44|6751.91|6751.91|6765|6765|6726.69|6726.69|0
1606291200000|2020-11-25 08:00:00|6762.02|6762.02|6799.31|6799.31|6822.29|6822.29|6733.02|6733.02|0
1606294800000|2020-11-25 09:00:00|6802.62|6802.62|6756.12|6756.12|6834.95|6834.95|6755.23|6755.23|0
1606298400000|2020-11-25 10:00:00|6756.34|6756.34|6780.12|6780.12|6781.85|6781.85|6754.68|6754.68|0
1606302000000|2020-11-25 11:00:00|6779.13|6779.13|6743.97|6743.97|6781.01|6781.01|6741.14|6741.14|0
1606305600000|2020-11-25 12:00:00|6745.19|6745.19|6747.14|6747.14|6751.98|6751.98|6741.65|6741.65|0
1606309200000|2020-11-25 13:00:00|6746.72|6746.72|6747.06|6747.06|6762.07|6762.07|6741.11|6741.11|0
1606312800000|2020-11-25 14:00:00|6747.51|6747.51|6739.39|6739.39|6764.74|6764.74|6737.73|6737.73|0
1606316400000|2020-11-25 15:00:00|6739.83|6739.83|6761.03|6761.03|6766.79|6766.79|6731.26|6731.26|0
1606320000000|2020-11-25 16:00:00|6760.14|6760.14|6766.07|6766.07|6769.46|6769.46|6752.77|6752.77|0
1606377600000|2020-11-26 08:00:00|6741.19|6741.19|6726.93|6726.93|6745.28|6745.28|6718.47|6718.47|0
1606381200000|2020-11-26 09:00:00|6726.71|6726.71|6718.97|6718.97|6739.86|6739.86|6716.17|6716.17|0
1606384800000|2020-11-26 10:00:00|6717.99|6717.99|6711.45|6711.45|6727.42|6727.42|6704.98|6704.98|0
1606388400000|2020-11-26 11:00:00|6711.24|6711.24|6699.88|6699.88|6717.67|6717.67|6697.74|6697.74|0
1606392000000|2020-11-26 12:00:00|6699.39|6699.39|6653.71|6653.71|6702.67|6702.67|6648.81|6648.81|0
1606395600000|2020-11-26 13:00:00|6657.02|6657.02|6666.44|6666.44|6679.62|6679.62|6643.5|6643.5|0
1606399200000|2020-11-26 14:00:00|6666|6666|6694.61|6694.61|6702.8|6702.8|6662.64|6662.64|0
1606402800000|2020-11-26 15:00:00|6696.26|6696.26|6701.74|6701.74|6704.3|6704.3|6689.33|6689.33|0
1606406400000|2020-11-26 16:00:00|6703.39|6703.39|6695.59|6695.59|6708.82|6708.82|6689.47|6689.47|0
1606464000000|2020-11-27 08:00:00|6645.28|6645.28|6649.65|6649.65|6666.14|6666.14|6612.83|6612.83|0
1606467600000|2020-11-27 09:00:00|6651.3|6651.3|6651.84|6651.84|6663.33|6663.33|6643.23|6643.23|0
1606471200000|2020-11-27 10:00:00|6658.46|6658.46|6671.98|6671.98|6680.88|6680.88|6647.53|6647.53|0
1606474800000|2020-11-27 11:00:00|6670.33|6670.33|6664.34|6664.34|6675.13|6675.13|6659.18|6659.18|0
1606478400000|2020-11-27 12:00:00|6663.35|6663.35|6653.18|6653.18|6673.28|6673.28|6652.51|6652.51|0
1606482000000|2020-11-27 13:00:00|6652.68|6652.68|6654.54|6654.54|6658.87|6658.87|6649.36|6649.36|0
1606485600000|2020-11-27 14:00:00|6652.88|6652.88|6651.73|6651.73|6662.67|6662.67|6636.04|6636.04|0
1606489200000|2020-11-27 15:00:00|6652.18|6652.18|6637.89|6637.89|6662.56|6662.56|6636.23|6636.23|0
1606492800000|2020-11-27 16:00:00|6636.23|6636.23|6632.16|6632.16|6641.61|6641.61|6619.37|6619.37|0
1606723200000|2020-11-30 08:00:00|6640.53|6640.53|6720.2|6720.2|6733.35|6733.35|6638.55|6638.55|0
1606726800000|2020-11-30 09:00:00|6721.09|6721.09|6731.74|6731.74|6776.62|6776.62|6719.43|6719.43|0
1606730400000|2020-11-30 10:00:00|6731.95|6731.95|6731.03|6731.03|6742.17|6742.17|6712.77|6712.77|0
1606734000000|2020-11-30 11:00:00|6730.39|6730.39|6717.16|6717.16|6736.85|6736.85|6710.61|6710.61|0
1606737600000|2020-11-30 12:00:00|6716.48|6716.48|6718.67|6718.67|6731.85|6731.85|6710.38|6710.38|0
1606741200000|2020-11-30 13:00:00|6719.1|6719.1|6716.87|6716.87|6719.97|6719.97|6701.55|6701.55|0
1606744800000|2020-11-30 14:00:00|6715.19|6715.19|6675.67|6675.67|6715.19|6715.19|6674.28|6674.28|0
1606748400000|2020-11-30 15:00:00|6674.68|6674.68|6694.15|6694.15|6696.25|6696.25|6670.56|6670.56|0
1606752000000|2020-11-30 16:00:00|6695.81|6695.81|6669.22|6669.22|6696.25|6696.25|6669.1|6669.1|0
1606809600000|2020-12-01 08:00:00|6691.01|6691.01|6748.81|6748.81|6755.88|6755.88|6689.55|6689.55|0
1606813200000|2020-12-01 09:00:00|6750.59|6750.59|6751.19|6751.19|6761.1|6761.1|6732.62|6732.62|0
1606816800000|2020-12-01 10:00:00|6750.77|6750.77|6737.89|6737.89|6762.77|6762.77|6731.9|6731.9|0
1606820400000|2020-12-01 11:00:00|6738.95|6738.95|6733.7|6733.7|6744.32|6744.32|6722.44|6722.44|0
1606824000000|2020-12-01 12:00:00|6732.71|6732.71|6738.93|6738.93|6745.75|6745.75|6731.3|6731.3|0
1606827600000|2020-12-01 13:00:00|6739.37|6739.37|6748.65|6748.65|6753.61|6753.61|6737.15|6737.15|0
1606831200000|2020-12-01 14:00:00|6748.86|6748.86|6755.98|6755.98|6758|6758|6738.12|6738.12|0
1606834800000|2020-12-01 15:00:00|6754.32|6754.32|6771.52|6771.52|6772.91|6772.91|6741.7|6741.7|0
1606838400000|2020-12-01 16:00:00|6773.17|6773.17|6812.23|6812.23|6815.71|6815.71|6763.19|6763.19|0
1606896000000|2020-12-02 08:00:00|6834.45|6834.45|6841.91|6841.91|6854.56|6854.56|6820.61|6820.61|0
1606899600000|2020-12-02 09:00:00|6841.08|6841.08|6880.96|6880.96|6888.75|6888.75|6828.52|6828.52|0
1606903200000|2020-12-02 10:00:00|6882.61|6882.61|6901.24|6901.24|6920.27|6920.27|6859.34|6859.34|0
1606906800000|2020-12-02 11:00:00|6900.9|6900.9|6886.43|6886.43|6901.34|6901.34|6847.87|6847.87|0
1606910400000|2020-12-02 12:00:00|6884.78|6884.78|6896.52|6896.52|6908.95|6908.95|6884.33|6884.33|0
1606914000000|2020-12-02 13:00:00|6896.96|6896.96|6927.05|6927.05|6936.2|6936.2|6892.94|6892.94|0
1606917600000|2020-12-02 14:00:00|6925.39|6925.39|6925.65|6925.65|6930.07|6930.07|6887.29|6887.29|0
1606921200000|2020-12-02 15:00:00|6927.31|6927.31|6920.22|6920.22|6927.8|6927.8|6893.85|6893.85|0
1606924800000|2020-12-02 16:00:00|6920.01|6920.01|6894.99|6894.99|6926.1|6926.1|6894.99|6894.99|0
1606982400000|2020-12-03 08:00:00|6914.14|6914.14|6917.03|6917.03|6947.81|6947.81|6905.68|6905.68|0
1606986000000|2020-12-03 09:00:00|6917.92|6917.92|6916.31|6916.31|6942.84|6942.84|6908.78|6908.78|0
1606989600000|2020-12-03 10:00:00|6917.97|6917.97|6938.68|6938.68|6949.41|6949.41|6917.97|6917.97|0
1606993200000|2020-12-03 11:00:00|6938.19|6938.19|6951.7|6951.7|6971.95|6971.95|6938.19|6938.19|0
1606996800000|2020-12-03 12:00:00|6952.04|6952.04|6956.22|6956.22|6973.67|6973.67|6942.11|6942.11|0
1607000400000|2020-12-03 13:00:00|6952.91|6952.91|6945.75|6945.75|6958.14|6958.14|6929.11|6929.11|0
1607004000000|2020-12-03 14:00:00|6944.09|6944.09|6983.86|6983.86|6983.86|6983.86|6926.89|6926.89|0
1607007600000|2020-12-03 15:00:00|6985.52|6985.52|7031|7031|7031|7031|6982.42|6982.42|0
1607011200000|2020-12-03 16:00:00|7030.5|7030.5|7021.15|7021.15|7046.83|7046.83|7021.15|7021.15|0
1607068800000|2020-12-04 08:00:00|7093.51|7093.51|7113.4|7113.4|7142.83|7142.83|7084.42|7084.42|0
1607072400000|2020-12-04 09:00:00|7114.29|7114.29|7179.34|7179.34|7184.31|7184.31|7111.76|7111.76|0
1607076000000|2020-12-04 10:00:00|7178.67|7178.67|7215.67|7215.67|7224.64|7224.64|7159.82|7159.82|0
1607079600000|2020-12-04 11:00:00|7217.33|7217.33|7232.31|7232.31|7233.65|7233.65|7211.57|7211.57|0
1607083200000|2020-12-04 12:00:00|7232.1|7232.1|7209.84|7209.84|7241.68|7241.68|7205.68|7205.68|0
1607086800000|2020-12-04 13:00:00|7211.49|7211.49|7191.09|7191.09|7225.81|7225.81|7187.01|7187.01|0
1607090400000|2020-12-04 14:00:00|7190.48|7190.48|7184.33|7184.33|7206.71|7206.71|7182.33|7182.33|0
1607094000000|2020-12-04 15:00:00|7185.99|7185.99|7166.89|7166.89|7193.06|7193.06|7166.89|7166.89|0
1607097600000|2020-12-04 16:00:00|7163.58|7163.58|7177.7|7177.7|7181.26|7181.26|7156.86|7156.86|0
1607328000000|2020-12-07 08:00:00|7071.54|7071.54|7030.82|7030.82|7073.19|7073.19|6993.21|6993.21|0
1607331600000|2020-12-07 09:00:00|7032.48|7032.48|7064.74|7064.74|7078.66|7078.66|7030.82|7030.82|0
1607335200000|2020-12-07 10:00:00|7066.4|7066.4|7011.71|7011.71|7066.4|7066.4|7010.82|7010.82|0
1607338800000|2020-12-07 11:00:00|7010.05|7010.05|7026.35|7026.35|7036.45|7036.45|7010.05|7010.05|0
1607342400000|2020-12-07 12:00:00|7024.87|7024.87|7033.04|7033.04|7036.22|7036.22|7016.33|7016.33|0
1607346000000|2020-12-07 13:00:00|7031.38|7031.38|7014.23|7014.23|7039.95|7039.95|7013.02|7013.02|0
1607349600000|2020-12-07 14:00:00|7014.72|7014.72|7023|7023|7023|7023|7000.58|7000.58|0
1607353200000|2020-12-07 15:00:00|7029.62|7029.62|7024.37|7024.37|7046.81|7046.81|7021.21|7021.21|0
1607356800000|2020-12-07 16:00:00|7022.71|7022.71|7012.94|7012.94|7023.11|7023.11|7004.59|7004.59|0
1607414400000|2020-12-08 08:00:00|6956.71|6956.71|6965.65|6965.65|6966.69|6966.69|6948.73|6948.73|0
1607418000000|2020-12-08 09:00:00|6968.96|6968.96|6977.8|6977.8|6980.32|6980.32|6963.87|6963.87|0
1607421600000|2020-12-08 10:00:00|6978.01|6978.01|6976.34|6976.34|6980.96|6980.96|6967.51|6967.51|0
1607425200000|2020-12-08 11:00:00|6973.03|6973.03|6967.39|6967.39|6986.92|6986.92|6963.43|6963.43|0
1607428800000|2020-12-08 12:00:00|6969.05|6969.05|6954.05|6954.05|6969.05|6969.05|6949.9|6949.9|0
1607432400000|2020-12-08 13:00:00|6953.84|6953.84|6967.96|6967.96|6984.96|6984.96|6953.01|6953.01|0
1607436000000|2020-12-08 14:00:00|6968.17|6968.17|6975.85|6975.85|6988.02|6988.02|6960.47|6960.47|0
1607439600000|2020-12-08 15:00:00|6974.19|6974.19|6951.12|6951.12|6975.72|6975.72|6940.59|6940.59|0
1607443200000|2020-12-08 16:00:00|6949.47|6949.47|6959.81|6959.81|6962.88|6962.88|6943.81|6943.81|0
1607500800000|2020-12-09 08:00:00|6971.09|6971.09|6966.87|6966.87|6991.54|6991.54|6960.7|6960.7|0
1607504400000|2020-12-09 09:00:00|6967.36|6967.36|6916.53|6916.53|6968.74|6968.74|6915.18|6915.18|0
1607508000000|2020-12-09 10:00:00|6917.14|6917.14|6942.8|6942.8|6944.04|6944.04|6913|6913|0
1607511600000|2020-12-09 11:00:00|6943.23|6943.23|6951.57|6951.57|6974.67|6974.67|6935.59|6935.59|0
1607515200000|2020-12-09 12:00:00|6949.92|6949.92|6943.84|6943.84|6953.03|6953.03|6941.06|6941.06|0
1607518800000|2020-12-09 13:00:00|6943.41|6943.41|6957.52|6957.52|6958.62|6958.62|6936.29|6936.29|0
1607522400000|2020-12-09 14:00:00|6955.86|6955.86|6930.66|6930.66|6964.52|6964.52|6930.66|6930.66|0
1607526000000|2020-12-09 15:00:00|6929|6929|6915.03|6915.03|6937.11|6937.11|6913.82|6913.82|0
1607529600000|2020-12-09 16:00:00|6916.68|6916.68|6914.12|6914.12|6926.77|6926.77|6911.52|6911.52|0
1607587200000|2020-12-10 08:00:00|6960.18|6960.18|6975.91|6975.91|6984.68|6984.68|6954.15|6954.15|0
1607590800000|2020-12-10 09:00:00|6976.76|6976.76|6970.3|6970.3|6984.36|6984.36|6968.64|6968.64|0
1607594400000|2020-12-10 10:00:00|6971.95|6971.95|6967.43|6967.43|6971.97|6971.97|6965.35|6965.35|0
1607598000000|2020-12-10 11:00:00|6956.42|6956.42|6975.45|6975.45|6975.45|6975.45|6944.2|6944.2|0
1607601600000|2020-12-10 12:00:00|6976.08|6976.08|6955.3|6955.3|6976.08|6976.08|6933.5|6933.5|0
1607605200000|2020-12-10 13:00:00|6953.65|6953.65|6921.96|6921.96|6968.99|6968.99|6909.75|6909.75|0
1607608800000|2020-12-10 14:00:00|6920.3|6920.3|6976.17|6976.17|6979.48|6979.48|6897.83|6897.83|0
1607612400000|2020-12-10 15:00:00|6979.48|6979.48|6942.83|6942.83|6982.22|6982.22|6932.41|6932.41|0
1607616000000|2020-12-10 16:00:00|6943.17|6943.17|6936.08|6936.08|6969.66|6969.66|6934.72|6934.72|0
1607673600000|2020-12-11 08:00:00|6897.43|6897.43|6864.19|6864.19|6897.43|6897.43|6848.22|6848.22|0
1607677200000|2020-12-11 09:00:00|6863.75|6863.75|6886.29|6886.29|6901.92|6901.92|6863.75|6863.75|0
1607680800000|2020-12-11 10:00:00|6885.95|6885.95|6897.14|6897.14|6920.52|6920.52|6885.61|6885.61|0
1607684400000|2020-12-11 11:00:00|6896.71|6896.71|6886.74|6886.74|6897.14|6897.14|6875.84|6875.84|0
1607688000000|2020-12-11 12:00:00|6887.63|6887.63|6908.56|6908.56|6908.85|6908.85|6883.16|6883.16|0
1607691600000|2020-12-11 13:00:00|6911.87|6911.87|6894.95|6894.95|6918.2|6918.2|6877.16|6877.16|0
1607695200000|2020-12-11 14:00:00|6891.64|6891.64|6879.44|6879.44|6907.39|6907.39|6879.44|6879.44|0
1607698800000|2020-12-11 15:00:00|6877.79|6877.79|6899.17|6899.17|6899.56|6899.56|6877.79|6877.79|0
1607702400000|2020-12-11 16:00:00|6898.68|6898.68|6893.28|6893.28|6905.37|6905.37|6890.22|6890.22|0
1607932800000|2020-12-14 08:00:00|6973.72|6973.72|6991.29|6991.29|6994.16|6994.16|6944.27|6944.27|0
1607936400000|2020-12-14 09:00:00|6992.18|6992.18|6988.65|6988.65|7009.6|7009.6|6978.61|6978.61|0
1607940000000|2020-12-14 10:00:00|6986.99|6986.99|6984.03|6984.03|7001.75|7001.75|6977.04|6977.04|0
1607943600000|2020-12-14 11:00:00|6985.69|6985.69|6992.93|6992.93|7005.6|7005.6|6978.36|6978.36|0
1607947200000|2020-12-14 12:00:00|6992.32|6992.32|6981.51|6981.51|6992.32|6992.32|6970.46|6970.46|0
1607950800000|2020-12-14 13:00:00|6981.3|6981.3|6978.97|6978.97|6984.49|6984.49|6960.15|6960.15|0
1607954400000|2020-12-14 14:00:00|6974.51|6974.51|6971.58|6971.58|6977.19|6977.19|6959.68|6959.68|0
1607958000000|2020-12-14 15:00:00|6971.14|6971.14|6939.79|6939.79|6980.68|6980.68|6939.79|6939.79|0
1607961600000|2020-12-14 16:00:00|6938.13|6938.13|6950.11|6950.11|6961.93|6961.93|6934.59|6934.59|0
1608019200000|2020-12-15 08:00:00|6955.92|6955.92|6964.65|6964.65|6966.3|6966.3|6911.33|6911.33|0
1608022800000|2020-12-15 09:00:00|6963.75|6963.75|6962.27|6962.27|6973.6|6973.6|6941.85|6941.85|0
1608026400000|2020-12-15 10:00:00|6957.3|6957.3|6960.6|6960.6|6971.6|6971.6|6951.52|6951.52|0
1608030000000|2020-12-15 11:00:00|6959.61|6959.61|6953.95|6953.95|6967.87|6967.87|6936.44|6936.44|0
1608033600000|2020-12-15 12:00:00|6955.6|6955.6|6938.22|6938.22|6962.79|6962.79|6937.33|6937.33|0
1608037200000|2020-12-15 13:00:00|6934.91|6934.91|6944.49|6944.49|6952.46|6952.46|6934.91|6934.91|0
1608040800000|2020-12-15 14:00:00|6942.84|6942.84|6944.5|6944.5|6954.56|6954.56|6935.87|6935.87|0
1608044400000|2020-12-15 15:00:00|6946.15|6946.15|6958.75|6958.75|6964.39|6964.39|6935.16|6935.16|0
1608048000000|2020-12-15 16:00:00|6957.1|6957.1|6978.83|6978.83|6983.4|6983.4|6948.62|6948.62|0
1608105600000|2020-12-16 08:00:00|7036.59|7036.59|7049.13|7049.13|7053.51|7053.51|7020.59|7020.59|0
1608109200000|2020-12-16 09:00:00|7050.79|7050.79|7026.56|7026.56|7056.87|7056.87|7017.74|7017.74|0
1608112800000|2020-12-16 10:00:00|7027.45|7027.45|7039.51|7039.51|7040.51|7040.51|7018.06|7018.06|0
1608116400000|2020-12-16 11:00:00|7037.85|7037.85|7049.44|7049.44|7062.77|7062.77|7034.62|7034.62|0
1608120000000|2020-12-16 12:00:00|7047.79|7047.79|7043.38|7043.38|7062.22|7062.22|7038.48|7038.48|0
1608123600000|2020-12-16 13:00:00|7041.72|7041.72|7013.95|7013.95|7044.96|7044.96|7008.94|7008.94|0
1608127200000|2020-12-16 14:00:00|7014.29|7014.29|7020.29|7020.29|7024.46|7024.46|7001.23|7001.23|0
1608130800000|2020-12-16 15:00:00|7021.94|7021.94|7023.57|7023.57|7027.26|7027.26|7008.7|7008.7|0
1608134400000|2020-12-16 16:00:00|7021.92|7021.92|7032.99|7032.99|7032.99|7032.99|7020.97|7020.97|0
1608192000000|2020-12-17 08:00:00|7023.36|7023.36|7023.39|7023.39|7049.12|7049.12|7013.36|7013.36|0
1608195600000|2020-12-17 09:00:00|7022.78|7022.78|6996.4|6996.4|7030.25|7030.25|6991.82|6991.82|0
1608199200000|2020-12-17 10:00:00|6995.95|6995.95|6983.15|6983.15|6998.84|6998.84|6981.36|6981.36|0
1608202800000|2020-12-17 11:00:00|6982.26|6982.26|6995.18|6995.18|7003.08|7003.08|6977.4|6977.4|0
1608206400000|2020-12-17 12:00:00|6995.61|6995.61|7035.05|7035.05|7039.57|7039.57|6990.64|6990.64|0
1608210000000|2020-12-17 13:00:00|7033.71|7033.71|7037.08|7037.08|7050.33|7050.33|7029.38|7029.38|0
1608213600000|2020-12-17 14:00:00|7036.63|7036.63|7066.57|7066.57|7066.57|7066.57|7036.63|7036.63|0
1608217200000|2020-12-17 15:00:00|7063.26|7063.26|7043.45|7043.45|7093.02|7093.02|7041.8|7041.8|0
1608220800000|2020-12-17 16:00:00|7044.39|7044.39|7016.74|7016.74|7044.39|7044.39|7016.01|7016.01|0
1608278400000|2020-12-18 08:00:00|6974|6974|6975.19|6975.19|6983.91|6983.91|6961.98|6961.98|0
1608282000000|2020-12-18 09:00:00|6974.76|6974.76|6964.21|6964.21|6993.48|6993.48|6962.3|6962.3|0
1608285600000|2020-12-18 10:00:00|6965.86|6965.86|6954.03|6954.03|6986.34|6986.34|6933.78|6933.78|0
1608289200000|2020-12-18 11:00:00|6953.53|6953.53|6946.24|6946.24|6964.21|6964.21|6931.44|6931.44|0
1608292800000|2020-12-18 12:00:00|6945.79|6945.79|6937.57|6937.57|6951.99|6951.99|6936.44|6936.44|0
1608296400000|2020-12-18 13:00:00|6935.91|6935.91|6949.52|6949.52|6950.39|6950.39|6925.73|6925.73|0
1608300000000|2020-12-18 14:00:00|6949.86|6949.86|6959.22|6959.22|6984.76|6984.76|6948.71|6948.71|0
1608303600000|2020-12-18 15:00:00|6960.87|6960.87|6966.1|6966.1|6983.52|6983.52|6954.47|6954.47|0
1608307200000|2020-12-18 16:00:00|6965.65|6965.65|6951.2|6951.2|6967.75|6967.75|6948.48|6948.48|0
1608537600000|2020-12-21 08:00:00|6731.71|6731.71|6739.48|6739.48|6767.49|6767.49|6717.14|6717.14|0
1608541200000|2020-12-21 09:00:00|6738.98|6738.98|6715.32|6715.32|6745.6|6745.6|6691.42|6691.42|0
1608544800000|2020-12-21 10:00:00|6713.67|6713.67|6647.07|6647.07|6713.67|6713.67|6631.71|6631.71|0
1608548400000|2020-12-21 11:00:00|6646.18|6646.18|6700.18|6700.18|6712.55|6712.55|6645.07|6645.07|0
1608552000000|2020-12-21 12:00:00|6701.84|6701.84|6703.69|6703.69|6731.57|6731.57|6688.27|6688.27|0
1608555600000|2020-12-21 13:00:00|6705.35|6705.35|6696.41|6696.41|6707.36|6707.36|6683.57|6683.57|0
1608559200000|2020-12-21 14:00:00|6699.72|6699.72|6745.13|6745.13|6760.71|6760.71|6699.72|6699.72|0
1608562800000|2020-12-21 15:00:00|6741.82|6741.82|6762.57|6762.57|6772.51|6772.51|6719.79|6719.79|0
1608566400000|2020-12-21 16:00:00|6763.07|6763.07|6790.15|6790.15|6796.58|6796.58|6763.02|6763.02|0
1608624000000|2020-12-22 08:00:00|6794.8|6794.8|6827.23|6827.23|6842.13|6842.13|6779.28|6779.28|0
1608627600000|2020-12-22 09:00:00|6828.88|6828.88|6801.3|6801.3|6832.07|6832.07|6794.74|6794.74|0
1608631200000|2020-12-22 10:00:00|6801.74|6801.74|6790.07|6790.07|6802.63|6802.63|6782.63|6782.63|0
1608634800000|2020-12-22 11:00:00|6791.73|6791.73|6807.28|6807.28|6815.64|6815.64|6790.07|6790.07|0
1608638400000|2020-12-22 12:00:00|6805.62|6805.62|6823.29|6823.29|6828.35|6828.35|6799.46|6799.46|0
1608642000000|2020-12-22 13:00:00|6823.71|6823.71|6833.25|6833.25|6840.84|6840.84|6822.05|6822.05|0
1608645600000|2020-12-22 14:00:00|6832.75|6832.75|6833.33|6833.33|6833.79|6833.79|6817.61|6817.61|0
1608649200000|2020-12-22 15:00:00|6831.68|6831.68|6858.94|6858.94|6859.94|6859.94|6827.68|6827.68|0
1608652800000|2020-12-22 16:00:00|6857.29|6857.29|6855.32|6855.32|6863.99|6863.99|6850.69|6850.69|0
1608710400000|2020-12-23 08:00:00|6873.82|6873.82|6844.81|6844.81|6886.62|6886.62|6837.91|6837.91|0
1608714000000|2020-12-23 09:00:00|6845.31|6845.31|6855.35|6855.35|6869.15|6869.15|6842.9|6842.9|0
1608717600000|2020-12-23 10:00:00|6855.8|6855.8|6857.78|6857.78|6867.11|6867.11|6847.22|6847.22|0
1608721200000|2020-12-23 11:00:00|6858.41|6858.41|6867.97|6867.97|6867.97|6867.97|6850.42|6850.42|0
1608724800000|2020-12-23 12:00:00|6864.66|6864.66|6865.45|6865.45|6870.52|6870.52|6859.49|6859.49|0
1608728400000|2020-12-23 13:00:00|6865.01|6865.01|6898.73|6898.73|6899.94|6899.94|6864.56|6864.56|0
1608732000000|2020-12-23 14:00:00|6898.29|6898.29|6934.67|6934.67|6962.69|6962.69|6897.84|6897.84|0
1608735600000|2020-12-23 15:00:00|6934.88|6934.88|6969.83|6969.83|6972.11|6972.11|6924.51|6924.51|0
1608739200000|2020-12-23 16:00:00|6969.39|6969.39|6995.59|6995.59|6997.24|6997.24|6964.3|6964.3|0
1608796800000|2020-12-24 08:00:00|7032.13|7032.13|7014.93|7014.93|7052.99|7052.99|7012.12|7012.12|0
1608800400000|2020-12-24 09:00:00|7013.28|7013.28|7032.66|7032.66|7032.66|7032.66|7001.48|7001.48|0
1608804000000|2020-12-24 10:00:00|7031|7031|7079.27|7079.27|7083.56|7083.56|7028.9|7028.9|0
1608807600000|2020-12-24 11:00:00|7077.62|7077.62|7143.61|7143.61|7143.61|7143.61|7074.31|7074.31|0
1608811200000|2020-12-24 12:00:00|7144.06|7144.06|7133.05|7133.05|7146.61|7146.61|7131.37|7131.37|0
1609228800000|2020-12-29 08:00:00|7194.55|7194.55|7234.5|7234.5|7251.48|7251.48|7166.98|7166.98|0
1609232400000|2020-12-29 09:00:00|7235.49|7235.49|7255.69|7255.69|7259.49|7259.49|7223.79|7223.79|0
1609236000000|2020-12-29 10:00:00|7254.03|7254.03|7238.53|7238.53|7262.81|7262.81|7238.13|7238.13|0
1609239600000|2020-12-29 11:00:00|7237.54|7237.54|7222.59|7222.59|7245.94|7245.94|7219.72|7219.72|0
1609243200000|2020-12-29 12:00:00|7224.24|7224.24|7210.84|7210.84|7225.56|7225.56|7203.28|7203.28|0
1609246800000|2020-12-29 13:00:00|7212.5|7212.5|7223.51|7223.51|7231.07|7231.07|7208.7|7208.7|0
1609250400000|2020-12-29 14:00:00|7225.16|7225.16|7192.9|7192.9|7229.19|7229.19|7190.01|7190.01|0
1609254000000|2020-12-29 15:00:00|7193.11|7193.11|7192.81|7192.81|7214.81|7214.81|7190.4|7190.4|0
1609257600000|2020-12-29 16:00:00|7191.16|7191.16|7184.99|7184.99|7192.2|7192.2|7168.37|7168.37|0
1609315200000|2020-12-30 08:00:00|7204.14|7204.14|7210.84|7210.84|7242.01|7242.01|7198.69|7198.69|0
1609318800000|2020-12-30 09:00:00|7212.81|7212.81|7206.92|7206.92|7217.68|7217.68|7192.01|7192.01|0
1609322400000|2020-12-30 10:00:00|7208.58|7208.58|7196.18|7196.18|7208.58|7208.58|7186.09|7186.09|0
1609326000000|2020-12-30 11:00:00|7197.83|7197.83|7204.5|7204.5|7221.71|7221.71|7196.65|7196.65|0
1609329600000|2020-12-30 12:00:00|7202.84|7202.84|7197.74|7197.74|7204.36|7204.36|7193.13|7193.13|0
1609333200000|2020-12-30 13:00:00|7196.09|7196.09|7178.02|7178.02|7205.6|7205.6|7176.91|7176.91|0
1609336800000|2020-12-30 14:00:00|7178.47|7178.47|7180.48|7180.48|7195.78|7195.78|7173.22|7173.22|0
1609340400000|2020-12-30 15:00:00|7180.04|7180.04|7174.81|7174.81|7181.02|7181.02|7156.66|7156.66|0
1609344000000|2020-12-30 16:00:00|7174.39|7174.39|7142.17|7142.17|7177.21|7177.21|7142.17|7142.17|0
1609401600000|2020-12-31 08:00:00|7051.57|7051.57|7024.13|7024.13|7060.95|7060.95|7024.13|7024.13|0
1609405200000|2020-12-31 09:00:00|7022.47|7022.47|7028|7028|7034.92|7034.92|7015.19|7015.19|0
1609408800000|2020-12-31 10:00:00|7032.96|7032.96|7059.56|7059.56|7065.97|7065.97|7032.96|7032.96|0
1609412400000|2020-12-31 11:00:00|7062.87|7062.87|7044.3|7044.3|7075.31|7075.31|7043.76|7043.76|0
1609416000000|2020-12-31 12:00:00|7045.95|7045.95|7048.48|7048.48|7078.88|7078.88|7040.12|7040.12|0
1609747200000|2021-01-04 08:00:00|7116.53|7116.53|7085.62|7085.62|7126.32|7126.32|7075.84|7075.84|0
1609750800000|2021-01-04 09:00:00|7088.93|7088.93|7119.93|7119.93|7137.59|7137.59|7087.83|7087.83|0
1609754400000|2021-01-04 10:00:00|7119.48|7119.48|7099.79|7099.79|7127.56|7127.56|7091.92|7091.92|0
1609758000000|2021-01-04 11:00:00|7100.23|7100.23|7092.35|7092.35|7106.21|7106.21|7070.9|7070.9|0
1609761600000|2021-01-04 12:00:00|7092.96|7092.96|7088.17|7088.17|7098.3|7098.3|7076.48|7076.48|0
1609765200000|2021-01-04 13:00:00|7088.78|7088.78|7085.13|7085.13|7099.55|7099.55|7075.81|7075.81|0
1609768800000|2021-01-04 14:00:00|7084.52|7084.52|7068.85|7068.85|7119.42|7119.42|7064.49|7064.49|0
1609772400000|2021-01-04 15:00:00|7070.5|7070.5|6962.63|6962.63|7075.23|7075.23|6960.98|6960.98|0
1609776000000|2021-01-04 16:00:00|6962.97|6962.97|6976.13|6976.13|6991.18|6991.18|6950.9|6950.9|0
1609833600000|2021-01-05 08:00:00|6937.63|6937.63|6953.13|6953.13|6963.23|6963.23|6906.28|6906.28|0
1609837200000|2021-01-05 09:00:00|6949.82|6949.82|6933.31|6933.31|6949.82|6949.82|6911.02|6911.02|0
1609840800000|2021-01-05 10:00:00|6931.65|6931.65|6907.58|6907.58|6948.91|6948.91|6907.58|6907.58|0
1609844400000|2021-01-05 11:00:00|6904.27|6904.27|6889.02|6889.02|6921.38|6921.38|6874.46|6874.46|0
1609848000000|2021-01-05 12:00:00|6887.23|6887.23|6901.17|6901.17|6916.49|6916.49|6874.1|6874.1|0
1609851600000|2021-01-05 13:00:00|6900.75|6900.75|6924.34|6924.34|6925.32|6925.32|6896.73|6896.73|0
1609855200000|2021-01-05 14:00:00|6923.89|6923.89|6950.79|6950.79|6973.34|6973.34|6920.17|6920.17|0
1609858800000|2021-01-05 15:00:00|6949.14|6949.14|6980.11|6980.11|6990.01|6990.01|6948.12|6948.12|0
1609862400000|2021-01-05 16:00:00|6981.76|6981.76|6969.18|6969.18|6984.67|6984.67|6959|6959|0
1609920000000|2021-01-06 08:00:00|6959.56|6959.56|6932.95|6932.95|6977.96|6977.96|6908.78|6908.78|0
1609923600000|2021-01-06 09:00:00|6932.51|6932.51|7009.67|7009.67|7019.95|7019.95|6924.01|6924.01|0
1609927200000|2021-01-06 10:00:00|7007.44|7007.44|7070.47|7070.47|7074.03|7074.03|7004.13|7004.13|0
1609930800000|2021-01-06 11:00:00|7071.08|7071.08|7074.32|7074.32|7080.24|7080.24|7054.48|7054.48|0
1609934400000|2021-01-06 12:00:00|7074.11|7074.11|7056.57|7056.57|7090.55|7090.55|7056.57|7056.57|0
1609938000000|2021-01-06 13:00:00|7057.42|7057.42|7090.27|7090.27|7108.3|7108.3|7057.17|7057.17|0
1609941600000|2021-01-06 14:00:00|7091.6|7091.6|7100.95|7100.95|7106.2|7106.2|7054.66|7054.66|0
1609945200000|2021-01-06 15:00:00|7101.84|7101.84|7083.42|7083.42|7113.62|7113.62|7082.19|7082.19|0
1609948800000|2021-01-06 16:00:00|7083.84|7083.84|7090.94|7090.94|7097.79|7097.79|7077.45|7077.45|0
1610006400000|2021-01-07 08:00:00|7050.54|7050.54|7023.95|7023.95|7100.61|7100.61|7009.34|7009.34|0
1610010000000|2021-01-07 09:00:00|7023.51|7023.51|7014.05|7014.05|7033.99|7033.99|6988.43|6988.43|0
1610013600000|2021-01-07 10:00:00|7014.9|7014.9|7003.06|7003.06|7021.58|7021.58|7003.06|7003.06|0
1610017200000|2021-01-07 11:00:00|7001.58|7001.58|7022.51|7022.51|7035.76|7035.76|6994.96|6994.96|0
1610020800000|2021-01-07 12:00:00|7024.16|7024.16|7052.64|7052.64|7059.85|7059.85|7024.16|7024.16|0
1610024400000|2021-01-07 13:00:00|7050.99|7050.99|7037.62|7037.62|7053.9|7053.9|7032.59|7032.59|0
1610028000000|2021-01-07 14:00:00|7040.93|7040.93|7036.92|7036.92|7060.54|7060.54|7036.92|7036.92|0
1610031600000|2021-01-07 15:00:00|7038.57|7038.57|7016.25|7016.25|7038.57|7038.57|7014.39|7014.39|0
1610035200000|2021-01-07 16:00:00|7015.03|7015.03|7020.41|7020.41|7028.86|7028.86|7010.2|7010.2|0
1610092800000|2021-01-08 08:00:00|7012.87|7012.87|7016.01|7016.01|7035.25|7035.25|7007.47|7007.47|0
1610096400000|2021-01-08 09:00:00|7016.68|7016.68|7029.84|7029.84|7031.18|7031.18|7005.59|7005.59|0
1610100000000|2021-01-08 10:00:00|7033.15|7033.15|7009.69|7009.69|7041.7|7041.7|7009.29|7009.29|0
1610103600000|2021-01-08 11:00:00|7009.25|7009.25|6996.37|6996.37|7009.25|7009.25|6996.34|6996.34|0
1610107200000|2021-01-08 12:00:00|6995.03|6995.03|6978.47|6978.47|6997.27|6997.27|6974.57|6974.57|0
1610110800000|2021-01-08 13:00:00|6980.13|6980.13|6960.2|6960.2|6982.17|6982.17|6960.2|6960.2|0
1610114400000|2021-01-08 14:00:00|6959.71|6959.71|6990.21|6990.21|7002.65|7002.65|6959.26|6959.26|0
1610118000000|2021-01-08 15:00:00|6990.65|6990.65|6988.71|6988.71|7008.22|7008.22|6987.4|6987.4|0
1610121600000|2021-01-08 16:00:00|6990.37|6990.37|6991.06|6991.06|6992.72|6992.72|6970.04|6970.04|0
1610352000000|2021-01-11 08:00:00|7005.11|7005.11|6995.51|6995.51|7050.58|7050.58|6994.93|6994.93|0
1610355600000|2021-01-11 09:00:00|6995.73|6995.73|6995.15|6995.15|6998.79|6998.79|6985.67|6985.67|0
1610359200000|2021-01-11 10:00:00|6993.49|6993.49|6998.96|6998.96|7009.84|7009.84|6981.55|6981.55|0
1610362800000|2021-01-11 11:00:00|6997.3|6997.3|6960.81|6960.81|7002.87|7002.87|6960.81|6960.81|0
1610366400000|2021-01-11 12:00:00|6960.32|6960.32|6968.4|6968.4|6989.72|6989.72|6948.47|6948.47|0
1610370000000|2021-01-11 13:00:00|6969.39|6969.39|6971.78|6971.78|6978.2|6978.2|6953.57|6953.57|0
1610373600000|2021-01-11 14:00:00|6970.13|6970.13|7011.01|7011.01|7025.64|7025.64|6959.56|6959.56|0
1610377200000|2021-01-11 15:00:00|7010.8|7010.8|7001.39|7001.39|7012.01|7012.01|6985.75|6985.75|0
1610380800000|2021-01-11 16:00:00|7000.89|7000.89|6985.25|6985.25|7000.89|7000.89|6972.53|6972.53|0
1610438400000|2021-01-12 08:00:00|6980.64|6980.64|6970.78|6970.78|6988.28|6988.28|6954.08|6954.08|0
1610442000000|2021-01-12 09:00:00|6969.13|6969.13|6965.86|6965.86|6988.76|6988.76|6965.86|6965.86|0
1610445600000|2021-01-12 10:00:00|6965.65|6965.65|6962.39|6962.39|6973.86|6973.86|6955.24|6955.24|0
1610449200000|2021-01-12 11:00:00|6962.84|6962.84|6969.18|6969.18|6969.18|6969.18|6941.04|6941.04|0
1610452800000|2021-01-12 12:00:00|6967.52|6967.52|6945.26|6945.26|6967.52|6967.52|6939.69|6939.69|0
1610456400000|2021-01-12 13:00:00|6948.57|6948.57|6951.77|6951.77|6959.83|6959.83|6940.88|6940.88|0
1610460000000|2021-01-12 14:00:00|6951.98|6951.98|6965.26|6965.26|6976.77|6976.77|6951.98|6951.98|0
1610463600000|2021-01-12 15:00:00|6965.68|6965.68|6954.46|6954.46|6978.44|6978.44|6953.95|6953.95|0
1610467200000|2021-01-12 16:00:00|6954.91|6954.91|6946.79|6946.79|6956.28|6956.28|6936.57|6936.57|0
1610524800000|2021-01-13 08:00:00|6985.58|6985.58|7001.55|7001.55|7010.06|7010.06|6971.11|6971.11|0
1610528400000|2021-01-13 09:00:00|7000.65|7000.65|6975.03|6975.03|7001.82|7001.82|6967.83|6967.83|0
1610532000000|2021-01-13 10:00:00|6974.82|6974.82|6965.94|6965.94|6976.04|6976.04|6950.11|6950.11|0
1610535600000|2021-01-13 11:00:00|6966.93|6966.93|6951.95|6951.95|6970.24|6970.24|6935.6|6935.6|0
1610539200000|2021-01-13 12:00:00|6953.6|6953.6|6935.3|6935.3|6953.81|6953.81|6935.3|6935.3|0
1610542800000|2021-01-13 13:00:00|6936.96|6936.96|6927.78|6927.78|6943.83|6943.83|6925.27|6925.27|0
1610546400000|2021-01-13 14:00:00|6929.43|6929.43|6958.55|6958.55|6974.82|6974.82|6928.86|6928.86|0
1610550000000|2021-01-13 15:00:00|6958.76|6958.76|6967.54|6967.54|6973.73|6973.73|6944.27|6944.27|0
1610553600000|2021-01-13 16:00:00|6965.88|6965.88|6954.94|6954.94|6965.88|6965.88|6947.27|6947.27|0
1610611200000|2021-01-14 08:00:00|6945.21|6945.21|6986.22|6986.22|7016.24|7016.24|6945.21|6945.21|0
1610614800000|2021-01-14 09:00:00|6986.86|6986.86|7018.21|7018.21|7034.7|7034.7|6972.74|6972.74|0
1610618400000|2021-01-14 10:00:00|7019.87|7019.87|7017.24|7017.24|7036.44|7036.44|7000.44|7000.44|0
1610622000000|2021-01-14 11:00:00|7017.66|7017.66|7018.95|7018.95|7026.74|7026.74|7009.21|7009.21|0
1610625600000|2021-01-14 12:00:00|7020.78|7020.78|7011.98|7011.98|7022.46|7022.46|6998.17|6998.17|0
1610629200000|2021-01-14 13:00:00|7013.63|7013.63|7039.39|7039.39|7039.96|7039.96|7000.92|7000.92|0
1610632800000|2021-01-14 14:00:00|7039.6|7039.6|7045.37|7045.37|7050.08|7050.08|7023.38|7023.38|0
1610636400000|2021-01-14 15:00:00|7047.03|7047.03|7027.47|7027.47|7055.54|7055.54|7027.47|7027.47|0
1610640000000|2021-01-14 16:00:00|7029.13|7029.13|7055.31|7055.31|7069.72|7069.72|7029.13|7029.13|0
1610697600000|2021-01-15 08:00:00|7002.75|7002.75|6983.71|6983.71|7004.08|7004.08|6966.88|6966.88|0
1610701200000|2021-01-15 09:00:00|6983.92|6983.92|6979.42|6979.42|6999.7|6999.7|6972.88|6972.88|0
1610704800000|2021-01-15 10:00:00|6978.75|6978.75|6947.39|6947.39|6983.6|6983.6|6937.49|6937.49|0
1610708400000|2021-01-15 11:00:00|6949.04|6949.04|6970.67|6970.67|6975.29|6975.29|6945.29|6945.29|0
1610712000000|2021-01-15 12:00:00|6969.33|6969.33|6965.67|6965.67|6969.33|6969.33|6937.52|6937.52|0
1610715600000|2021-01-15 13:00:00|6966.1|6966.1|6966.46|6966.46|6972.97|6972.97|6961.85|6961.85|0
1610719200000|2021-01-15 14:00:00|6966.95|6966.95|6960.89|6960.89|6974.64|6974.64|6952.04|6952.04|0
1610722800000|2021-01-15 15:00:00|6962.23|6962.23|6962.12|6962.12|6967.39|6967.39|6942.07|6942.07|0
1610726400000|2021-01-15 16:00:00|6963.78|6963.78|6965.61|6965.61|6971.23|6971.23|6952.05|6952.05|0
1610956800000|2021-01-18 08:00:00|6977.94|6977.94|6987.89|6987.89|6992.75|6992.75|6973.66|6973.66|0
1610960400000|2021-01-18 09:00:00|6986.23|6986.23|6999.68|6999.68|7001.37|7001.37|6981.59|6981.59|0
1610964000000|2021-01-18 10:00:00|6999.04|6999.04|7007.35|7007.35|7008.6|7008.6|6996.05|6996.05|0
1610967600000|2021-01-18 11:00:00|7007.56|7007.56|7007.78|7007.78|7030.5|7030.5|7004.47|7004.47|0
1610971200000|2021-01-18 12:00:00|7006.43|7006.43|7023.45|7023.45|7030.75|7030.75|7005|7005|0
1610974800000|2021-01-18 13:00:00|7020.14|7020.14|7029.99|7029.99|7040.25|7040.25|7019.06|7019.06|0
1610978400000|2021-01-18 14:00:00|7029.55|7029.55|7004.13|7004.13|7033.69|7033.69|7004.13|7004.13|0
1610982000000|2021-01-18 15:00:00|7007.44|7007.44|6998.16|6998.16|7011.16|7011.16|6991.46|6991.46|0
1610985600000|2021-01-18 16:00:00|6998.65|6998.65|7017.1|7017.1|7020.97|7020.97|6996.75|6996.75|0
1611043200000|2021-01-19 08:00:00|7008.44|7008.44|7047.45|7047.45|7075.4|7075.4|7004.49|7004.49|0
1611046800000|2021-01-19 09:00:00|7047.23|7047.23|7021.19|7021.19|7065.81|7065.81|7021.19|7021.19|0
1611050400000|2021-01-19 10:00:00|7022.08|7022.08|7050.26|7050.26|7057.05|7057.05|7018.77|7018.77|0
1611054000000|2021-01-19 11:00:00|7050.76|7050.76|7040.06|7040.06|7061.21|7061.21|7036.75|7036.75|0
1611057600000|2021-01-19 12:00:00|7040.73|7040.73|7023.71|7023.71|7040.73|7040.73|7017.01|7017.01|0
1611061200000|2021-01-19 13:00:00|7024.35|7024.35|7033.47|7033.47|7033.47|7033.47|7018.69|7018.69|0
1611064800000|2021-01-19 14:00:00|7034.08|7034.08|7026.58|7026.58|7036.47|7036.47|7012.11|7012.11|0
1611068400000|2021-01-19 15:00:00|7026.37|7026.37|7015.96|7015.96|7027.26|7027.26|7012.15|7012.15|0
1611072000000|2021-01-19 16:00:00|7014.3|7014.3|6999.88|6999.88|7025.74|7025.74|6995.95|6995.95|0
1611129600000|2021-01-20 08:00:00|6994.97|6994.97|7030.07|7030.07|7047.18|7047.18|6989.24|6989.24|0
1611133200000|2021-01-20 09:00:00|7030.28|7030.28|7030.25|7030.25|7036.47|7036.47|7012.51|7012.51|0
1611136800000|2021-01-20 10:00:00|7033.56|7033.56|7043.94|7043.94|7060.1|7060.1|7029.99|7029.99|0
1611140400000|2021-01-20 11:00:00|7043.51|7043.51|7031.83|7031.83|7053.89|7053.89|7024.76|7024.76|0
1611144000000|2021-01-20 12:00:00|7032.44|7032.44|7024.68|7024.68|7037.17|7037.17|7012.53|7012.53|0
1611147600000|2021-01-20 13:00:00|7025.1|7025.1|7020.78|7020.78|7025.1|7025.1|7001.09|7001.09|0
1611151200000|2021-01-20 14:00:00|7022.44|7022.44|7041.94|7041.94|7041.94|7041.94|7009.99|7009.99|0
1611154800000|2021-01-20 15:00:00|7040.29|7040.29|7034.88|7034.88|7046.52|7046.52|7023.4|7023.4|0
1611158400000|2021-01-20 16:00:00|7035.32|7035.32|7038.18|7038.18|7039|7039|7028.16|7028.16|0
1611216000000|2021-01-21 08:00:00|7079.43|7079.43|7051.07|7051.07|7085.1|7085.1|7051.07|7051.07|0
1611219600000|2021-01-21 09:00:00|7048.84|7048.84|7069.91|7069.91|7075.62|7075.62|7041.85|7041.85|0
1611223200000|2021-01-21 10:00:00|7068.57|7068.57|7090.91|7090.91|7105.97|7105.97|7067.68|7067.68|0
1611226800000|2021-01-21 11:00:00|7090.3|7090.3|7063.72|7063.72|7092.27|7092.27|7059.44|7059.44|0
1611230400000|2021-01-21 12:00:00|7064.17|7064.17|7073.11|7073.11|7080.09|7080.09|7062.66|7062.66|0
1611234000000|2021-01-21 13:00:00|7073.56|7073.56|7047.08|7047.08|7073.56|7073.56|7042.13|7042.13|0
1611237600000|2021-01-21 14:00:00|7046.63|7046.63|7093|7093|7093|7093|7043.16|7043.16|0
1611241200000|2021-01-21 15:00:00|7091.34|7091.34|7099.01|7099.01|7104.98|7104.98|7085.83|7085.83|0
1611244800000|2021-01-21 16:00:00|7097.36|7097.36|7106.25|7106.25|7109.07|7109.07|7088.47|7088.47|0
1611302400000|2021-01-22 08:00:00|7066.76|7066.76|7011.23|7011.23|7075.39|7075.39|6996.49|6996.49|0
1611306000000|2021-01-22 09:00:00|7012.89|7012.89|6937.83|6937.83|7017.55|7017.55|6937.83|6937.83|0
1611309600000|2021-01-22 10:00:00|6936.18|6936.18|6926.09|6926.09|6962.19|6962.19|6926.09|6926.09|0
1611313200000|2021-01-22 11:00:00|6927.75|6927.75|6963.27|6963.27|6969.86|6969.86|6926.03|6926.03|0
1611316800000|2021-01-22 12:00:00|6964.61|6964.61|6968.72|6968.72|6973.18|6973.18|6956.99|6956.99|0
1611320400000|2021-01-22 13:00:00|6968.22|6968.22|6989.43|6989.43|6997.53|6997.53|6946.68|6946.68|0
1611324000000|2021-01-22 14:00:00|6987.77|6987.77|6971.36|6971.36|6995.34|6995.34|6967.41|6967.41|0
1611327600000|2021-01-22 15:00:00|6970.93|6970.93|6936.82|6936.82|6972.23|6972.23|6925.27|6925.27|0
1611331200000|2021-01-22 16:00:00|6936.6|6936.6|6954.42|6954.42|6963.04|6963.04|6934.32|6934.32|0
1611561600000|2021-01-25 08:00:00|6918.91|6918.91|6899.04|6899.04|6922.22|6922.22|6890.02|6890.02|0
1611565200000|2021-01-25 09:00:00|6902.35|6902.35|6883.58|6883.58|6931.77|6931.77|6882.16|6882.16|0
1611568800000|2021-01-25 10:00:00|6882.69|6882.69|6882.8|6882.8|6893.55|6893.55|6864.22|6864.22|0
1611572400000|2021-01-25 11:00:00|6879.49|6879.49|6856.31|6856.31|6881.12|6881.12|6851.9|6851.9|0
1611576000000|2021-01-25 12:00:00|6855.87|6855.87|6827.69|6827.69|6856.2|6856.2|6827.29|6827.29|0
1611579600000|2021-01-25 13:00:00|6828.58|6828.58|6834.73|6834.73|6844.06|6844.06|6814.16|6814.16|0
1611583200000|2021-01-25 14:00:00|6834.28|6834.28|6848.25|6848.25|6848.25|6848.25|6821.56|6821.56|0
1611586800000|2021-01-25 15:00:00|6849.9|6849.9|6863.86|6863.86|6895.76|6895.76|6848.56|6848.56|0
1611590400000|2021-01-25 16:00:00|6864.28|6864.28|6868.14|6868.14|6879.83|6879.83|6833.82|6833.82|0
1611648000000|2021-01-26 08:00:00|6895.26|6895.26|6886.89|6886.89|6908.88|6908.88|6883.13|6883.13|0
1611651600000|2021-01-26 09:00:00|6887.1|6887.1|6862.51|6862.51|6893.83|6893.83|6860.8|6860.8|0
1611655200000|2021-01-26 10:00:00|6862.95|6862.95|6852.92|6852.92|6867.38|6867.38|6852.43|6852.43|0
1611658800000|2021-01-26 11:00:00|6854.58|6854.58|6875.5|6875.5|6875.5|6875.5|6854.58|6854.58|0
1611662400000|2021-01-26 12:00:00|6873.85|6873.85|6869.84|6869.84|6881.63|6881.63|6857.76|6857.76|0
1611666000000|2021-01-26 13:00:00|6870.73|6870.73|6875.08|6875.08|6875.35|6875.35|6855.41|6855.41|0
1611669600000|2021-01-26 14:00:00|6876.73|6876.73|6879.27|6879.27|6893.19|6893.19|6864.34|6864.34|0
1611673200000|2021-01-26 15:00:00|6877.62|6877.62|6869.35|6869.35|6890.87|6890.87|6865.85|6865.85|0
1611676800000|2021-01-26 16:00:00|6869.96|6869.96|6854.22|6854.22|6871.95|6871.95|6848.78|6848.78|0
1611734400000|2021-01-27 08:00:00|6881.09|6881.09|6912.35|6912.35|6923.64|6923.64|6881.09|6881.09|0
1611738000000|2021-01-27 09:00:00|6913.19|6913.19|6886.57|6886.57|6919.58|6919.58|6883.08|6883.08|0
1611741600000|2021-01-27 10:00:00|6886.99|6886.99|6914.56|6914.56|6922.91|6922.91|6882.1|6882.1|0
1611745200000|2021-01-27 11:00:00|6912.9|6912.9|6903.63|6903.63|6913|6913|6866.24|6866.24|0
1611748800000|2021-01-27 12:00:00|6902.78|6902.78|6849.86|6849.86|6906.3|6906.3|6845.94|6845.94|0
1611752400000|2021-01-27 13:00:00|6848.2|6848.2|6859.29|6859.29|6870.97|6870.97|6829.13|6829.13|0
1611756000000|2021-01-27 14:00:00|6857.63|6857.63|6841.57|6841.57|6864.01|6864.01|6821.12|6821.12|0
1611759600000|2021-01-27 15:00:00|6839.91|6839.91|6850.99|6850.99|6867.61|6867.61|6839.91|6839.91|0
1611763200000|2021-01-27 16:00:00|6854.3|6854.3|6831.74|6831.74|6860.48|6860.48|6830.5|6830.5|0
1611820800000|2021-01-28 08:00:00|6845.53|6845.53|6787.02|6787.02|6861.27|6861.27|6782.9|6782.9|0
1611824400000|2021-01-28 09:00:00|6786.35|6786.35|6785.18|6785.18|6798.96|6798.96|6740.15|6740.15|0
1611828000000|2021-01-28 10:00:00|6785.51|6785.51|6816.92|6816.92|6820.72|6820.72|6776.83|6776.83|0
1611831600000|2021-01-28 11:00:00|6817.37|6817.37|6802.65|6802.65|6827.94|6827.94|6802.22|6802.22|0
1611835200000|2021-01-28 12:00:00|6802.98|6802.98|6844.43|6844.43|6859.78|6859.78|6796.92|6796.92|0
1611838800000|2021-01-28 13:00:00|6840.87|6840.87|6881.63|6881.63|6885.5|6885.5|6837.68|6837.68|0
1611842400000|2021-01-28 14:00:00|6883.28|6883.28|6882.58|6882.58|6892.24|6892.24|6852.78|6852.78|0
1611846000000|2021-01-28 15:00:00|6882.37|6882.37|6892.83|6892.83|6896.64|6896.64|6870.21|6870.21|0
1611849600000|2021-01-28 16:00:00|6892.39|6892.39|6895.52|6895.52|6902.2|6902.2|6883.08|6883.08|0
1611907200000|2021-01-29 08:00:00|6792.5|6792.5|6843.88|6843.88|6849.61|6849.61|6778.61|6778.61|0
1611910800000|2021-01-29 09:00:00|6843.44|6843.44|6852.64|6852.64|6868.29|6868.29|6843.44|6843.44|0
1611914400000|2021-01-29 10:00:00|6852.2|6852.2|6808.08|6808.08|6855.51|6855.51|6799.16|6799.16|0
1611918000000|2021-01-29 11:00:00|6807.18|6807.18|6818.48|6818.48|6831.64|6831.64|6794.61|6794.61|0
1611921600000|2021-01-29 12:00:00|6819.09|6819.09|6799.27|6799.27|6819.09|6819.09|6797.28|6797.28|0
1611925200000|2021-01-29 13:00:00|6798.38|6798.38|6788.21|6788.21|6813.76|6813.76|6754.35|6754.35|0
1611928800000|2021-01-29 14:00:00|6789.2|6789.2|6765.54|6765.54|6792.29|6792.29|6742.66|6742.66|0
1611932400000|2021-01-29 15:00:00|6763.31|6763.31|6777.34|6777.34|6785.72|6785.72|6750.69|6750.69|0
1611936000000|2021-01-29 16:00:00|6779|6779|6745.83|6745.83|6779|6779|6740.11|6740.11|0
1612166400000|2021-02-01 08:00:00|6826.71|6826.71|6861.72|6861.72|6893.29|6893.29|6826.71|6826.71|0
1612170000000|2021-02-01 09:00:00|6859.94|6859.94|6841.45|6841.45|6865.94|6865.94|6835.62|6835.62|0
1612173600000|2021-02-01 10:00:00|6841.66|6841.66|6853.53|6853.53|6870.44|6870.44|6838.1|6838.1|0
1612177200000|2021-02-01 11:00:00|6853.95|6853.95|6886.33|6886.33|6909.65|6909.65|6852.16|6852.16|0
1612180800000|2021-02-01 12:00:00|6887|6887|6907.3|6907.3|6907.3|6907.3|6883.27|6883.27|0
1612184400000|2021-02-01 13:00:00|6908.95|6908.95|6926.65|6926.65|6930.83|6930.83|6898.56|6898.56|0
1612188000000|2021-02-01 14:00:00|6925|6925|6875.1|6875.1|6932.84|6932.84|6873.68|6873.68|0
1612191600000|2021-02-01 15:00:00|6873.44|6873.44|6915.31|6915.31|6923.38|6923.38|6870.61|6870.61|0
1612195200000|2021-02-01 16:00:00|6916.53|6916.53|6929.06|6929.06|6936.97|6936.97|6910.59|6910.59|0
1612252800000|2021-02-02 08:00:00|6970.25|6970.25|6995.59|6995.59|6995.59|6995.59|6954.32|6954.32|0
1612256400000|2021-02-02 09:00:00|6995.38|6995.38|7087.11|7087.11|7112.9|7112.9|6993.72|6993.72|0
1612260000000|2021-02-02 10:00:00|7088.77|7088.77|7057.96|7057.96|7109.65|7109.65|7055.99|7055.99|0
1612263600000|2021-02-02 11:00:00|7056.3|7056.3|7031.14|7031.14|7074.04|7074.04|7031.14|7031.14|0
1612267200000|2021-02-02 12:00:00|7029.48|7029.48|7015.29|7015.29|7034.09|7034.09|6990.29|6990.29|0
1612270800000|2021-02-02 13:00:00|7015.74|7015.74|7017.84|7017.84|7021.39|7021.39|7002.95|7002.95|0
1612274400000|2021-02-02 14:00:00|7017.34|7017.34|7011.7|7011.7|7019.47|7019.47|7000.55|7000.55|0
1612278000000|2021-02-02 15:00:00|7011.25|7011.25|7021.46|7021.46|7024.99|7024.99|7001.07|7001.07|0
1612281600000|2021-02-02 16:00:00|7018.15|7018.15|7029.53|7029.53|7040.63|7040.63|7018.15|7018.15|0
1612339200000|2021-02-03 08:00:00|7047.25|7047.25|7009.76|7009.76|7060.78|7060.78|7004.62|7004.62|0
1612342800000|2021-02-03 09:00:00|7010.98|7010.98|6999.65|6999.65|7014.13|7014.13|6993.03|6993.03|0
1612346400000|2021-02-03 10:00:00|7001.3|7001.3|7000.46|7000.46|7024.76|7024.76|6994.22|6994.22|0
1612350000000|2021-02-03 11:00:00|7000.8|7000.8|7009.61|7009.61|7014.86|7014.86|6998.73|6998.73|0
1612353600000|2021-02-03 12:00:00|7008.23|7008.23|7019.63|7019.63|7021.32|7021.32|7003.49|7003.49|0
1612357200000|2021-02-03 13:00:00|7019.84|7019.84|7022.82|7022.82|7027.75|7027.75|7012.68|7012.68|0
1612360800000|2021-02-03 14:00:00|7021.83|7021.83|7023.37|7023.37|7042.77|7042.77|7019.68|7019.68|0
1612364400000|2021-02-03 15:00:00|7025.03|7025.03|7030.8|7030.8|7038.67|7038.67|7010.7|7010.7|0
1612368000000|2021-02-03 16:00:00|7031.24|7031.24|7036.05|7036.05|7036.05|7036.05|7017.98|7017.98|0
1612425600000|2021-02-04 08:00:00|7093.57|7093.57|7123.71|7123.71|7125.48|7125.48|7090.71|7090.71|0
1612429200000|2021-02-04 09:00:00|7124.69|7124.69|7087.39|7087.39|7127.95|7127.95|7078.87|7078.87|0
1612432800000|2021-02-04 10:00:00|7086.5|7086.5|7094.21|7094.21|7102.2|7102.2|7082.32|7082.32|0
1612436400000|2021-02-04 11:00:00|7093.72|7093.72|7072.67|7072.67|7103.34|7103.34|7072.67|7072.67|0
1612440000000|2021-02-04 12:00:00|7073.16|7073.16|7057.85|7057.85|7074.18|7074.18|7050.3|7050.3|0
1612443600000|2021-02-04 13:00:00|7059.33|7059.33|7074.75|7074.75|7075.24|7075.24|7045.99|7045.99|0
1612447200000|2021-02-04 14:00:00|7076.4|7076.4|7118.65|7118.65|7120.41|7120.41|7064.09|7064.09|0
1612450800000|2021-02-04 15:00:00|7117|7117|7096.12|7096.12|7124.05|7124.05|7092.24|7092.24|0
1612454400000|2021-02-04 16:00:00|7094.47|7094.47|7086.63|7086.63|7098.91|7098.91|7080.06|7080.06|0
1612512000000|2021-02-05 08:00:00|7056.17|7056.17|7057.95|7057.95|7075.23|7075.23|7047.31|7047.31|0
1612515600000|2021-02-05 09:00:00|7058.29|7058.29|7082.56|7082.56|7086.1|7086.1|7049.32|7049.32|0
1612519200000|2021-02-05 10:00:00|7082.34|7082.34|7103.2|7103.2|7115.34|7115.34|7071.51|7071.51|0
1612522800000|2021-02-05 11:00:00|7104.85|7104.85|7118.21|7118.21|7122.37|7122.37|7099.9|7099.9|0
1612526400000|2021-02-05 12:00:00|7116.55|7116.55|7124.82|7124.82|7129.3|7129.3|7113.73|7113.73|0
1612530000000|2021-02-05 13:00:00|7123.16|7123.16|7112.7|7112.7|7129.23|7129.23|7096.42|7096.42|0
1612533600000|2021-02-05 14:00:00|7112.91|7112.91|7127.29|7127.29|7139.64|7139.64|7112.3|7112.3|0
1612537200000|2021-02-05 15:00:00|7130.6|7130.6|7163.25|7163.25|7165.79|7165.79|7122.21|7122.21|0
1612540800000|2021-02-05 16:00:00|7164.9|7164.9|7162.39|7162.39|7170.7|7170.7|7151.96|7151.96|0
1612771200000|2021-02-08 08:00:00|7104.86|7104.86|7128.11|7128.11|7134.1|7134.1|7087.85|7087.85|0
1612774800000|2021-02-08 09:00:00|7127.67|7127.67|7143.32|7143.32|7143.9|7143.9|7113.94|7113.94|0
1612778400000|2021-02-08 10:00:00|7143.75|7143.75|7151.42|7151.42|7151.91|7151.91|7137.91|7137.91|0
1612782000000|2021-02-08 11:00:00|7150.92|7150.92|7167.14|7167.14|7167.14|7167.14|7144.01|7144.01|0
1612785600000|2021-02-08 12:00:00|7168.03|7168.03|7178.89|7178.89|7180.55|7180.55|7150.61|7150.61|0
1612789200000|2021-02-08 13:00:00|7179.34|7179.34|7164.12|7164.12|7180.57|7180.57|7161.64|7161.64|0
1612792800000|2021-02-08 14:00:00|7164.57|7164.57|7129.82|7129.82|7166.22|7166.22|7129.45|7129.45|0
1612796400000|2021-02-08 15:00:00|7129.61|7129.61|7140.64|7140.64|7141.14|7141.14|7118.91|7118.91|0
1612800000000|2021-02-08 16:00:00|7140.22|7140.22|7146.5|7146.5|7148.18|7148.18|7133.04|7133.04|0
1612857600000|2021-02-09 08:00:00|7127.58|7127.58|7152.98|7152.98|7167.81|7167.81|7125.24|7125.24|0
1612861200000|2021-02-09 09:00:00|7153.62|7153.62|7154.02|7154.02|7156.66|7156.66|7135.23|7135.23|0
1612864800000|2021-02-09 10:00:00|7154.51|7154.51|7165.22|7165.22|7168.55|7168.55|7146.75|7146.75|0
1612868400000|2021-02-09 11:00:00|7165.72|7165.72|7166.95|7166.95|7167.56|7167.56|7155.6|7155.6|0
1612872000000|2021-02-09 12:00:00|7166.5|7166.5|7168.46|7168.46|7168.69|7168.69|7152.83|7152.83|0
1612875600000|2021-02-09 13:00:00|7169.07|7169.07|7183.18|7183.18|7185.64|7185.64|7158.97|7158.97|0
1612879200000|2021-02-09 14:00:00|7182.74|7182.74|7169.6|7169.6|7183.96|7183.96|7159.01|7159.01|0
1612882800000|2021-02-09 15:00:00|7172.27|7172.27|7174.94|7174.94|7181.14|7181.14|7165.66|7165.66|0
1612886400000|2021-02-09 16:00:00|7173.28|7173.28|7168.79|7168.79|7178.87|7178.87|7162.26|7162.26|0
1612944000000|2021-02-10 08:00:00|7160.41|7160.41|7150.1|7150.1|7165.92|7165.92|7134.8|7134.8|0
1612947600000|2021-02-10 09:00:00|7151.43|7151.43|7169.15|7169.15|7170|7170|7145.6|7145.6|0
1612951200000|2021-02-10 10:00:00|7168.66|7168.66|7181.17|7181.17|7186.09|7186.09|7162.38|7162.38|0
1612954800000|2021-02-10 11:00:00|7181.61|7181.61|7176.64|7176.64|7188.67|7188.67|7176.61|7176.61|0
1612958400000|2021-02-10 12:00:00|7177.09|7177.09|7171.61|7171.61|7178.62|7178.62|7164.68|7164.68|0
1612962000000|2021-02-10 13:00:00|7172.28|7172.28|7177.47|7177.47|7177.47|7177.47|7162.22|7162.22|0
1612965600000|2021-02-10 14:00:00|7176.48|7176.48|7160.36|7160.36|7185.74|7185.74|7156.84|7156.84|0
1612969200000|2021-02-10 15:00:00|7160.15|7160.15|7142.4|7142.4|7169.59|7169.59|7100.89|7100.89|0
1612972800000|2021-02-10 16:00:00|7141.51|7141.51|7112.27|7112.27|7146.24|7146.24|7112.27|7112.27|0
1613030400000|2021-02-11 08:00:00|7105.26|7105.26|7121.55|7121.55|7123.21|7123.21|7104.33|7104.33|0
1613034000000|2021-02-11 09:00:00|7118.91|7118.91|7101.88|7101.88|7125.74|7125.74|7099.31|7099.31|0
1613037600000|2021-02-11 10:00:00|7100.22|7100.22|7106.35|7106.35|7111.27|7111.27|7085.68|7085.68|0
1613041200000|2021-02-11 11:00:00|7105.85|7105.85|7123.99|7123.99|7134.28|7134.28|7100.73|7100.73|0
1613044800000|2021-02-11 12:00:00|7125.64|7125.64|7118.59|7118.59|7133.97|7133.97|7116.69|7116.69|0
1613048400000|2021-02-11 13:00:00|7118.38|7118.38|7093.54|7093.54|7122.96|7122.96|7088.56|7088.56|0
1613052000000|2021-02-11 14:00:00|7095.64|7095.64|7041.24|7041.24|7096.53|7096.53|7038.35|7038.35|0
1613055600000|2021-02-11 15:00:00|7036.28|7036.28|7065.6|7065.6|7073.35|7073.35|7028.9|7028.9|0
1613059200000|2021-02-11 16:00:00|7066.05|7066.05|7073.07|7073.07|7075.91|7075.91|7061.77|7061.77|0
1613116800000|2021-02-12 08:00:00|7065.21|7065.21|7047.75|7047.75|7095.17|7095.17|7032.98|7032.98|0
1613120400000|2021-02-12 09:00:00|7046.09|7046.09|7064.42|7064.42|7065.46|7065.46|7035.64|7035.64|0
1613124000000|2021-02-12 10:00:00|7063.97|7063.97|7045.82|7045.82|7070.08|7070.08|7043.17|7043.17|0
1613127600000|2021-02-12 11:00:00|7044.16|7044.16|7041.82|7041.82|7049.88|7049.88|7033.27|7033.27|0
1613131200000|2021-02-12 12:00:00|7041.37|7041.37|7039.22|7039.22|7047.51|7047.51|7037.27|7037.27|0
1613134800000|2021-02-12 13:00:00|7042.53|7042.53|7042.1|7042.1|7048.09|7048.09|7033.81|7033.81|0
1613138400000|2021-02-12 14:00:00|7041.65|7041.65|7072.04|7072.04|7072.04|7072.04|7041.65|7041.65|0
1613142000000|2021-02-12 15:00:00|7070.39|7070.39|7057.9|7057.9|7076.29|7076.29|7055.15|7055.15|0
1613145600000|2021-02-12 16:00:00|7056.25|7056.25|7071.42|7071.42|7073.35|7073.35|7056.23|7056.23|0
1613376000000|2021-02-15 08:00:00|7160.06|7160.06|7203.85|7203.85|7203.85|7203.85|7160.06|7160.06|0
1613379600000|2021-02-15 09:00:00|7204.46|7204.46|7192.71|7192.71|7205.35|7205.35|7188.17|7188.17|0
1613383200000|2021-02-15 10:00:00|7194.54|7194.54|7191.02|7191.02|7213.74|7213.74|7185.84|7185.84|0
1613386800000|2021-02-15 11:00:00|7190.57|7190.57|7241.44|7241.44|7241.44|7241.44|7186.71|7186.71|0
1613390400000|2021-02-15 12:00:00|7239.79|7239.79|7246.31|7246.31|7257.09|7257.09|7232.53|7232.53|0
1613394000000|2021-02-15 13:00:00|7247.96|7247.96|7287.01|7287.01|7288.89|7288.89|7247.32|7247.32|0
1613397600000|2021-02-15 14:00:00|7288.66|7288.66|7295.29|7295.29|7299.96|7299.96|7273.88|7273.88|0
1613401200000|2021-02-15 15:00:00|7293.63|7293.63|7321.69|7321.69|7322.02|7322.02|7276.48|7276.48|0
1613404800000|2021-02-15 16:00:00|7320.03|7320.03|7297.86|7297.86|7324.55|7324.55|7290.38|7290.38|0
1613462400000|2021-02-16 08:00:00|7299.94|7299.94|7301.71|7301.71|7306.35|7306.35|7285.87|7285.87|0
1613466000000|2021-02-16 09:00:00|7302.6|7302.6|7317.23|7317.23|7325.22|7325.22|7302.6|7302.6|0
1613469600000|2021-02-16 10:00:00|7313.92|7313.92|7291.61|7291.61|7324.21|7324.21|7291.16|7291.16|0
1613473200000|2021-02-16 11:00:00|7289.96|7289.96|7277.98|7277.98|7290.85|7290.85|7249.91|7249.91|0
1613476800000|2021-02-16 12:00:00|7271.36|7271.36|7254.54|7254.54|7277.14|7277.14|7246.24|7246.24|0
1613480400000|2021-02-16 13:00:00|7252.88|7252.88|7273.99|7273.99|7280.92|7280.92|7246.26|7246.26|0
1613484000000|2021-02-16 14:00:00|7274.41|7274.41|7273.44|7273.44|7280.11|7280.11|7262.85|7262.85|0
1613487600000|2021-02-16 15:00:00|7273.23|7273.23|7258.25|7258.25|7282.47|7282.47|7250.7|7250.7|0
1613491200000|2021-02-16 16:00:00|7258.04|7258.04|7259.43|7259.43|7266.03|7266.03|7255.84|7255.84|0
1613548800000|2021-02-17 08:00:00|7204.59|7204.59|7213.67|7213.67|7223.47|7223.47|7197.96|7197.96|0
1613552400000|2021-02-17 09:00:00|7212.69|7212.69|7240.58|7240.58|7243.26|7243.26|7205.74|7205.74|0
1613556000000|2021-02-17 10:00:00|7242.24|7242.24|7263.65|7263.65|7284.34|7284.34|7237.59|7237.59|0
1613559600000|2021-02-17 11:00:00|7262.43|7262.43|7281.69|7281.69|7288.09|7288.09|7259.73|7259.73|0
1613563200000|2021-02-17 12:00:00|7283.17|7283.17|7280.14|7280.14|7283.17|7283.17|7271.64|7271.64|0
1613566800000|2021-02-17 13:00:00|7259.38|7259.38|7264.81|7264.81|7275.05|7275.05|7255.94|7255.94|0
1613570400000|2021-02-17 14:00:00|7264.59|7264.59|7248.19|7248.19|7266.4|7266.4|7232.85|7232.85|0
1613574000000|2021-02-17 15:00:00|7246.54|7246.54|7257.4|7257.4|7278.86|7278.86|7238.58|7238.58|0
1613577600000|2021-02-17 16:00:00|7260.71|7260.71|7261.37|7261.37|7268.57|7268.57|7256.86|7256.86|0
1613635200000|2021-02-18 08:00:00|7290.71|7290.71|7324.55|7324.55|7324.55|7324.55|7272.32|7272.32|0
1613638800000|2021-02-18 09:00:00|7325.44|7325.44|7297.6|7297.6|7332.82|7332.82|7285.25|7285.25|0
1613642400000|2021-02-18 10:00:00|7299.26|7299.26|7290.81|7290.81|7305.97|7305.97|7289.03|7289.03|0
1613646000000|2021-02-18 11:00:00|7289.48|7289.48|7309.17|7309.17|7309.17|7309.17|7281.11|7281.11|0
1613649600000|2021-02-18 12:00:00|7307.51|7307.51|7307.96|7307.96|7321.86|7321.86|7298.25|7298.25|0
1613653200000|2021-02-18 13:00:00|7307.62|7307.62|7288.44|7288.44|7312.02|7312.02|7279.88|7279.88|0
1613656800000|2021-02-18 14:00:00|7285.12|7285.12|7281.89|7281.89|7298.69|7298.69|7278.44|7278.44|0
1613660400000|2021-02-18 15:00:00|7278.58|7278.58|7279.4|7279.4|7288.96|7288.96|7271.46|7271.46|0
1613664000000|2021-02-18 16:00:00|7278.95|7278.95|7285.87|7285.87|7292.41|7292.41|7275.57|7275.57|0
1613721600000|2021-02-19 08:00:00|7275.26|7275.26|7311.49|7311.49|7312.33|7312.33|7275.26|7275.26|0
1613725200000|2021-02-19 09:00:00|7311.99|7311.99|7328.69|7328.69|7334.03|7334.03|7300.67|7300.67|0
1613728800000|2021-02-19 10:00:00|7327.04|7327.04|7353.91|7353.91|7355.36|7355.36|7319.1|7319.1|0
1613732400000|2021-02-19 11:00:00|7350.6|7350.6|7365.85|7365.85|7379.44|7379.44|7339.24|7339.24|0
1613736000000|2021-02-19 12:00:00|7365.42|7365.42|7377.13|7377.13|7382.34|7382.34|7364.82|7364.82|0
1613739600000|2021-02-19 13:00:00|7376.14|7376.14|7416.93|7416.93|7440.32|7440.32|7356.22|7356.22|0
1613743200000|2021-02-19 14:00:00|7417.37|7417.37|7403.15|7403.15|7421.94|7421.94|7388.16|7388.16|0
1613746800000|2021-02-19 15:00:00|7402.7|7402.7|7409.23|7409.23|7412.77|7412.77|7398.26|7398.26|0
1613750400000|2021-02-19 16:00:00|7407.57|7407.57|7405.4|7405.4|7411.34|7411.34|7403.06|7403.06|0
1613980800000|2021-02-22 08:00:00|7310.84|7310.84|7305.54|7305.54|7329.69|7329.69|7277.71|7277.71|0
1613984400000|2021-02-22 09:00:00|7306.21|7306.21|7319.95|7319.95|7340.98|7340.98|7297.38|7297.38|0
1613988000000|2021-02-22 10:00:00|7323.26|7323.26|7350.89|7350.89|7351.79|7351.79|7317.84|7317.84|0
1613991600000|2021-02-22 11:00:00|7351.11|7351.11|7342.62|7342.62|7363.36|7363.36|7324.32|7324.32|0
1613995200000|2021-02-22 12:00:00|7340.97|7340.97|7344.19|7344.19|7352.84|7352.84|7336.12|7336.12|0
1613998800000|2021-02-22 13:00:00|7344.4|7344.4|7359.72|7359.72|7364.33|7364.33|7338.49|7338.49|0
1614002400000|2021-02-22 14:00:00|7359.51|7359.51|7344.8|7344.8|7365.31|7365.31|7336.1|7336.1|0
1614006000000|2021-02-22 15:00:00|7343.91|7343.91|7410.98|7410.98|7413.08|7413.08|7341.15|7341.15|0
1614009600000|2021-02-22 16:00:00|7410.77|7410.77|7421.08|7421.08|7424.14|7424.14|7384.25|7384.25|0
1614067200000|2021-02-23 08:00:00|7494.6|7494.6|7532.72|7532.72|7535.9|7535.9|7461.9|7461.9|0
1614070800000|2021-02-23 09:00:00|7531.83|7531.83|7541.94|7541.94|7577.92|7577.92|7531.04|7531.04|0
1614074400000|2021-02-23 10:00:00|7540.28|7540.28|7481.72|7481.72|7540.92|7540.92|7476.76|7476.76|0
1614078000000|2021-02-23 11:00:00|7483.38|7483.38|7513.86|7513.86|7514.52|7514.52|7462.01|7462.01|0
1614081600000|2021-02-23 12:00:00|7514.2|7514.2|7526.41|7526.41|7534.95|7534.95|7500.87|7500.87|0
1614085200000|2021-02-23 13:00:00|7525.8|7525.8|7547.68|7547.68|7550.4|7550.4|7525.8|7525.8|0
1614088800000|2021-02-23 14:00:00|7550.99|7550.99|7529.34|7529.34|7572.35|7572.35|7508.03|7508.03|0
1614092400000|2021-02-23 15:00:00|7529.78|7529.78|7511.44|7511.44|7550.24|7550.24|7510.55|7510.55|0
1614096000000|2021-02-23 16:00:00|7513.1|7513.1|7525.54|7525.54|7529.18|7529.18|7511.32|7511.32|0
1614153600000|2021-02-24 08:00:00|7485.92|7485.92|7469.77|7469.77|7491.12|7491.12|7443.55|7443.55|0
1614157200000|2021-02-24 09:00:00|7468.12|7468.12|7499.12|7499.12|7509.32|7509.32|7464.78|7464.78|0
1614160800000|2021-02-24 10:00:00|7498.9|7498.9|7478.94|7478.94|7531.18|7531.18|7471.34|7471.34|0
1614164400000|2021-02-24 11:00:00|7478.44|7478.44|7441.4|7441.4|7478.44|7478.44|7437.41|7437.41|0
1614168000000|2021-02-24 12:00:00|7443.05|7443.05|7447.33|7447.33|7451.29|7451.29|7433.42|7433.42|0
1614171600000|2021-02-24 13:00:00|7445.67|7445.67|7416.4|7416.4|7455.2|7455.2|7415.41|7415.41|0
1614175200000|2021-02-24 14:00:00|7418.05|7418.05|7462.84|7462.84|7494.3|7494.3|7417.81|7417.81|0
1614178800000|2021-02-24 15:00:00|7461.5|7461.5|7476.98|7476.98|7491.55|7491.55|7446.95|7446.95|0
1614182400000|2021-02-24 16:00:00|7475.32|7475.32|7491.02|7491.02|7501.34|7501.34|7474.83|7474.83|0
1614240000000|2021-02-25 08:00:00|7469.14|7469.14|7508.49|7508.49|7528.87|7528.87|7463.67|7463.67|0
1614243600000|2021-02-25 09:00:00|7507.43|7507.43|7524.39|7524.39|7527.8|7527.8|7498|7498|0
1614247200000|2021-02-25 10:00:00|7526.04|7526.04|7514.25|7514.25|7539.7|7539.7|7513.33|7513.33|0
1614250800000|2021-02-25 11:00:00|7515.9|7515.9|7512.5|7512.5|7519.21|7519.21|7494.31|7494.31|0
1614254400000|2021-02-25 12:00:00|7512.01|7512.01|7519.17|7519.17|7520.99|7520.99|7506.18|7506.18|0
1614258000000|2021-02-25 13:00:00|7517.52|7517.52|7581.23|7581.23|7584.09|7584.09|7513.63|7513.63|0
1614261600000|2021-02-25 14:00:00|7579.57|7579.57|7529.97|7529.97|7584.82|7584.82|7518.5|7518.5|0
1614265200000|2021-02-25 15:00:00|7530.18|7530.18|7496.72|7496.72|7540.7|7540.7|7469.83|7469.83|0
1614268800000|2021-02-25 16:00:00|7496.51|7496.51|7477.82|7477.82|7496.51|7496.51|7469.62|7469.62|0
1614326400000|2021-02-26 08:00:00|7392.43|7392.43|7435.58|7435.58|7445.08|7445.08|7388.21|7388.21|0
1614330000000|2021-02-26 09:00:00|7433.93|7433.93|7437.94|7437.94|7448.14|7448.14|7421.74|7421.74|0
1614333600000|2021-02-26 10:00:00|7439.28|7439.28|7416.58|7416.58|7440.93|7440.93|7409.09|7409.09|0
1614337200000|2021-02-26 11:00:00|7416.13|7416.13|7364.19|7364.19|7416.13|7416.13|7364.19|7364.19|0
1614340800000|2021-02-26 12:00:00|7363.25|7363.25|7335.41|7335.41|7382.98|7382.98|7333.95|7333.95|0
1614344400000|2021-02-26 13:00:00|7337.06|7337.06|7389.57|7389.57|7389.57|7389.57|7327.84|7327.84|0
1614348000000|2021-02-26 14:00:00|7390.46|7390.46|7371.78|7371.78|7390.46|7390.46|7361.22|7361.22|0
1614351600000|2021-02-26 15:00:00|7373.44|7373.44|7356.37|7356.37|7378.28|7378.28|7346.75|7346.75|0
1614355200000|2021-02-26 16:00:00|7359.68|7359.68|7331.21|7331.21|7375.76|7375.76|7329.66|7329.66|0
1614585600000|2021-03-01 08:00:00|7438.96|7438.96|7471.55|7471.55|7476.97|7476.97|7438.96|7438.96|0
1614589200000|2021-03-01 09:00:00|7471.1|7471.1|7471.86|7471.86|7485.22|7485.22|7459.36|7459.36|0
1614592800000|2021-03-01 10:00:00|7472.75|7472.75|7446.41|7446.41|7473.84|7473.84|7441.65|7441.65|0
1614596400000|2021-03-01 11:00:00|7446.86|7446.86|7414.49|7414.49|7446.86|7446.86|7410.69|7410.69|0
1614600000000|2021-03-01 12:00:00|7414.94|7414.94|7426.92|7426.92|7435.12|7435.12|7409.55|7409.55|0
1614603600000|2021-03-01 13:00:00|7426.5|7426.5|7412.52|7412.52|7429.54|7429.54|7409.69|7409.69|0
1614607200000|2021-03-01 14:00:00|7414.18|7414.18|7423.84|7423.84|7423.84|7423.84|7400.92|7400.92|0
1614610800000|2021-03-01 15:00:00|7424.29|7424.29|7422.13|7422.13|7429.97|7429.97|7406.7|7406.7|0
1614614400000|2021-03-01 16:00:00|7422.34|7422.34|7402.45|7402.45|7423.05|7423.05|7400.41|7400.41|0
1614672000000|2021-03-02 08:00:00|7412.57|7412.57|7431.96|7431.96|7447.01|7447.01|7410.92|7410.92|0
1614675600000|2021-03-02 09:00:00|7430.3|7430.3|7422.76|7422.76|7434.42|7434.42|7399.91|7399.91|0
1614679200000|2021-03-02 10:00:00|7426.07|7426.07|7418.3|7418.3|7433.64|7433.64|7417.8|7417.8|0
1614682800000|2021-03-02 11:00:00|7417.85|7417.85|7410.9|7410.9|7421.12|7421.12|7404.94|7404.94|0
1614686400000|2021-03-02 12:00:00|7410.56|7410.56|7426.71|7426.71|7434.44|7434.44|7408.55|7408.55|0
1614690000000|2021-03-02 13:00:00|7427.6|7427.6|7403.27|7403.27|7427.6|7427.6|7396.59|7396.59|0
1614693600000|2021-03-02 14:00:00|7402.84|7402.84|7396.84|7396.84|7417.8|7417.8|7390.98|7390.98|0
1614697200000|2021-03-02 15:00:00|7396.4|7396.4|7400.77|7400.77|7423.23|7423.23|7396.4|7396.4|0
1614700800000|2021-03-02 16:00:00|7401.66|7401.66|7375.27|7375.27|7402.93|7402.93|7374.38|7374.38|0
1614758400000|2021-03-03 08:00:00|7425.61|7425.61|7430.37|7430.37|7442.62|7442.62|7410.75|7410.75|0
1614762000000|2021-03-03 09:00:00|7429.92|7429.92|7423.54|7423.54|7433.86|7433.86|7417.24|7417.24|0
1614765600000|2021-03-03 10:00:00|7421.89|7421.89|7419.36|7419.36|7434.1|7434.1|7412.6|7412.6|0
1614769200000|2021-03-03 11:00:00|7418.35|7418.35|7406.95|7406.95|7420.52|7420.52|7402.89|7402.89|0
1614772800000|2021-03-03 12:00:00|7406.32|7406.32|7412.81|7412.81|7420.34|7420.34|7402.53|7402.53|0
1614776400000|2021-03-03 13:00:00|7413.25|7413.25|7393.8|7393.8|7415.4|7415.4|7364.15|7364.15|0
1614780000000|2021-03-03 14:00:00|7394.01|7394.01|7411.56|7411.56|7438.15|7438.15|7394.01|7394.01|0
1614783600000|2021-03-03 15:00:00|7412.05|7412.05|7410.85|7410.85|7413.9|7413.9|7376.95|7376.95|0
1614787200000|2021-03-03 16:00:00|7409.19|7409.19|7416.62|7416.62|7419.16|7419.16|7402.62|7402.62|0
1614844800000|2021-03-04 08:00:00|7345.28|7345.28|7370.34|7370.34|7374.33|7374.33|7339.67|7339.67|0
1614848400000|2021-03-04 09:00:00|7371.23|7371.23|7399.49|7399.49|7407.36|7407.36|7366.32|7366.32|0
1614852000000|2021-03-04 10:00:00|7399.16|7399.16|7389.43|7389.43|7400.81|7400.81|7358.76|7358.76|0
1614855600000|2021-03-04 11:00:00|7389.76|7389.76|7381.31|7381.31|7400.76|7400.76|7381.31|7381.31|0
1614859200000|2021-03-04 12:00:00|7381.09|7381.09|7396.39|7396.39|7405.13|7405.13|7377.43|7377.43|0
1614862800000|2021-03-04 13:00:00|7396.6|7396.6|7425.11|7425.11|7435.72|7435.72|7395.99|7395.99|0
1614866400000|2021-03-04 14:00:00|7425.56|7425.56|7416.91|7416.91|7430.36|7430.36|7403.12|7403.12|0
1614870000000|2021-03-04 15:00:00|7416.46|7416.46|7430.94|7430.94|7440.23|7440.23|7398.05|7398.05|0
1614873600000|2021-03-04 16:00:00|7431.38|7431.38|7436.28|7436.28|7443.55|7443.55|7428.07|7428.07|0
1614931200000|2021-03-05 08:00:00|7369.11|7369.11|7365.22|7365.22|7377.95|7377.95|7343.64|7343.64|0
1614934800000|2021-03-05 09:00:00|7363.89|7363.89|7370.61|7370.61|7370.61|7370.61|7343.25|7343.25|0
1614938400000|2021-03-05 10:00:00|7371.11|7371.11|7406.5|7406.5|7416.59|7416.59|7371.11|7371.11|0
1614942000000|2021-03-05 11:00:00|7405.86|7405.86|7457.3|7457.3|7469.21|7469.21|7402.66|7402.66|0
1614945600000|2021-03-05 12:00:00|7458.19|7458.19|7438.76|7438.76|7462.17|7462.17|7431.85|7431.85|0
1614949200000|2021-03-05 13:00:00|7439.26|7439.26|7443.99|7443.99|7457.93|7457.93|7401.98|7401.98|0
1614952800000|2021-03-05 14:00:00|7444.2|7444.2|7425.14|7425.14|7448.54|7448.54|7418.73|7418.73|0
1614956400000|2021-03-05 15:00:00|7424.93|7424.93|7390.04|7390.04|7438.78|7438.78|7390.04|7390.04|0
1614960000000|2021-03-05 16:00:00|7391.69|7391.69|7370.88|7370.88|7394.25|7394.25|7368.02|7368.02|0
1615190400000|2021-03-08 08:00:00|7416.03|7416.03|7430.73|7430.73|7432.19|7432.19|7403.48|7403.48|0
1615194000000|2021-03-08 09:00:00|7429.07|7429.07|7338.07|7338.07|7429.07|7429.07|7336.2|7336.2|0
1615197600000|2021-03-08 10:00:00|7339.05|7339.05|7329.46|7329.46|7345.78|7345.78|7323.11|7323.11|0
1615201200000|2021-03-08 11:00:00|7331.11|7331.11|7327.02|7327.02|7334.87|7334.87|7308.92|7308.92|0
1615204800000|2021-03-08 12:00:00|7330.33|7330.33|7301.58|7301.58|7330.99|7330.99|7300.19|7300.19|0
1615208400000|2021-03-08 13:00:00|7301.15|7301.15|7304.68|7304.68|7325.43|7325.43|7294.76|7294.76|0
1615212000000|2021-03-08 14:00:00|7305.13|7305.13|7342.58|7342.58|7363.33|7363.33|7303.47|7303.47|0
1615215600000|2021-03-08 15:00:00|7345.89|7345.89|7357.22|7357.22|7372.81|7372.81|7336.3|7336.3|0
1615219200000|2021-03-08 16:00:00|7358.87|7358.87|7362.35|7362.35|7367.39|7367.39|7337.71|7337.71|0
1615276800000|2021-03-09 08:00:00|7376.99|7376.99|7447.92|7447.92|7453|7453|7362.54|7362.54|0
1615280400000|2021-03-09 09:00:00|7447.47|7447.47|7458.78|7458.78|7463.54|7463.54|7445.11|7445.11|0
1615284000000|2021-03-09 10:00:00|7459.45|7459.45|7488.4|7488.4|7491.93|7491.93|7459.08|7459.08|0
1615287600000|2021-03-09 11:00:00|7488.06|7488.06|7504.91|7504.91|7518.39|7518.39|7486.12|7486.12|0
1615291200000|2021-03-09 12:00:00|7505.36|7505.36|7495.93|7495.93|7517.26|7517.26|7486.17|7486.17|0
1615294800000|2021-03-09 13:00:00|7495.72|7495.72|7488.82|7488.82|7499.34|7499.34|7472.73|7472.73|0
1615298400000|2021-03-09 14:00:00|7489.49|7489.49|7513.65|7513.65|7517.9|7517.9|7484.43|7484.43|0
1615302000000|2021-03-09 15:00:00|7514.1|7514.1|7509.05|7509.05|7523.91|7523.91|7495.79|7495.79|0
1615305600000|2021-03-09 16:00:00|7507.4|7507.4|7503.97|7503.97|7509.81|7509.81|7495.4|7495.4|0
1615363200000|2021-03-10 08:00:00|7455.4|7455.4|7467.96|7467.96|7468.52|7468.52|7445.88|7445.88|0
1615366800000|2021-03-10 09:00:00|7468.41|7468.41|7464.49|7464.49|7490.08|7490.08|7456.39|7456.39|0
1615370400000|2021-03-10 10:00:00|7463.6|7463.6|7485.25|7485.25|7485.25|7485.25|7453.91|7453.91|0
1615374000000|2021-03-10 11:00:00|7485.7|7485.7|7479.42|7479.42|7501.32|7501.32|7476.01|7476.01|0
1615377600000|2021-03-10 12:00:00|7479.21|7479.21|7466.41|7466.41|7492.69|7492.69|7466.41|7466.41|0
1615381200000|2021-03-10 13:00:00|7464.75|7464.75|7461.29|7461.29|7479.33|7479.33|7455.95|7455.95|0
1615384800000|2021-03-10 14:00:00|7462.94|7462.94|7456.46|7456.46|7470.75|7470.75|7451.98|7451.98|0
1615388400000|2021-03-10 15:00:00|7458.12|7458.12|7465.88|7465.88|7469.99|7469.99|7447.95|7447.95|0
1615392000000|2021-03-10 16:00:00|7466.77|7466.77|7470.49|7470.49|7481.25|7481.25|7465.49|7465.49|0
1615449600000|2021-03-11 08:00:00|7478.67|7478.67|7454.74|7454.74|7494.68|7494.68|7454.74|7454.74|0
1615453200000|2021-03-11 09:00:00|7455.16|7455.16|7435.72|7435.72|7462.97|7462.97|7432.38|7432.38|0
1615456800000|2021-03-11 10:00:00|7435.3|7435.3|7423.65|7423.65|7439.03|7439.03|7418.16|7418.16|0
1615460400000|2021-03-11 11:00:00|7423.86|7423.86|7426.37|7426.37|7437.65|7437.65|7423.86|7423.86|0
1615464000000|2021-03-11 12:00:00|7426.16|7426.16|7446.64|7446.64|7453.97|7453.97|7425.71|7425.71|0
1615467600000|2021-03-11 13:00:00|7448.74|7448.74|7460.68|7460.68|7473.12|7473.12|7439.78|7439.78|0
1615471200000|2021-03-11 14:00:00|7461.13|7461.13|7441.2|7441.2|7461.13|7461.13|7429.33|7429.33|0
1615474800000|2021-03-11 15:00:00|7441.42|7441.42|7448.51|7448.51|7454.72|7454.72|7433.37|7433.37|0
1615478400000|2021-03-11 16:00:00|7448.01|7448.01|7452.02|7452.02|7456.59|7456.59|7440.97|7440.97|0
1615536000000|2021-03-12 08:00:00|7414.99|7414.99|7412.34|7412.34|7427.88|7427.88|7409.75|7409.75|0
1615539600000|2021-03-12 09:00:00|7410.68|7410.68|7438.47|7438.47|7445.34|7445.34|7409.03|7409.03|0
1615543200000|2021-03-12 10:00:00|7437.84|7437.84|7451.51|7451.51|7459.15|7459.15|7435.73|7435.73|0
1615546800000|2021-03-12 11:00:00|7452.85|7452.85|7456.95|7456.95|7459.63|7459.63|7445.17|7445.17|0
1615550400000|2021-03-12 12:00:00|7455.61|7455.61|7467.83|7467.83|7468.04|7468.04|7455.17|7455.17|0
1615554000000|2021-03-12 13:00:00|7469.18|7469.18|7497.3|7497.3|7499.9|7499.9|7467.19|7467.19|0
1615557600000|2021-03-12 14:00:00|7496.81|7496.81|7528.83|7528.83|7528.83|7528.83|7479|7479|0
1615561200000|2021-03-12 15:00:00|7529.28|7529.28|7537.47|7537.47|7558.32|7558.32|7526.04|7526.04|0
1615564800000|2021-03-12 16:00:00|7537.91|7537.91|7531.36|7531.36|7537.91|7537.91|7526.56|7526.56|0
1615795200000|2021-03-15 08:00:00|7594.67|7594.67|7605.12|7605.12|7608.62|7608.62|7584.27|7584.27|0
1615798800000|2021-03-15 09:00:00|7604.91|7604.91|7576.21|7576.21|7614.63|7614.63|7572.9|7572.9|0
1615802400000|2021-03-15 10:00:00|7577.87|7577.87|7573.56|7573.56|7583.33|7583.33|7565.21|7565.21|0
1615806000000|2021-03-15 11:00:00|7574.06|7574.06|7585.61|7585.61|7601.1|7601.1|7572.4|7572.4|0
1615809600000|2021-03-15 12:00:00|7586.05|7586.05|7595.97|7595.97|7611.1|7611.1|7577.32|7577.32|0
1615813200000|2021-03-15 13:00:00|7595.47|7595.47|7587.91|7587.91|7609.41|7609.41|7586.91|7586.91|0
1615816800000|2021-03-15 14:00:00|7588.35|7588.35|7595.35|7595.35|7600.84|7600.84|7573.07|7573.07|0
1615820400000|2021-03-15 15:00:00|7594.9|7594.9|7562.98|7562.98|7594.9|7594.9|7558.76|7558.76|0
1615824000000|2021-03-15 16:00:00|7563.65|7563.65|7577.74|7577.74|7580.61|7580.61|7563.65|7563.65|0
1615881600000|2021-03-16 08:00:00|7690.25|7690.25|7711.95|7711.95|7718.04|7718.04|7681.47|7681.47|0
1615885200000|2021-03-16 09:00:00|7711.74|7711.74|7704.61|7704.61|7725.17|7725.17|7704.61|7704.61|0
1615888800000|2021-03-16 10:00:00|7704.16|7704.16|7708.86|7708.86|7714.33|7714.33|7693.13|7693.13|0
1615892400000|2021-03-16 11:00:00|7709.47|7709.47|7711.53|7711.53|7725.83|7725.83|7708.86|7708.86|0
1615896000000|2021-03-16 12:00:00|7711.09|7711.09|7681.15|7681.15|7721.47|7721.47|7681.15|7681.15|0
1615899600000|2021-03-16 13:00:00|7682.8|7682.8|7665.23|7665.23|7690.67|7690.67|7664.85|7664.85|0
1615903200000|2021-03-16 14:00:00|7665.02|7665.02|7652.75|7652.75|7667.9|7667.9|7639.18|7639.18|0
1615906800000|2021-03-16 15:00:00|7653.09|7653.09|7676.24|7676.24|7681.12|7681.12|7641.88|7641.88|0
1615910400000|2021-03-16 16:00:00|7676.69|7676.69|7692.95|7692.95|7693.38|7693.38|7674.35|7674.35|0
1615968000000|2021-03-17 08:00:00|7702.85|7702.85|7653.74|7653.74|7702.85|7702.85|7638.72|7638.72|0
1615971600000|2021-03-17 09:00:00|7654.63|7654.63|7648.65|7648.65|7656.29|7656.29|7639.41|7639.41|0
1615975200000|2021-03-17 10:00:00|7649.1|7649.1|7626.6|7626.6|7662.91|7662.91|7613.32|7613.32|0
1615978800000|2021-03-17 11:00:00|7626.94|7626.94|7610.11|7610.11|7630.49|7630.49|7604.53|7604.53|0
1615982400000|2021-03-17 12:00:00|7611.77|7611.77|7626.56|7626.56|7632.63|7632.63|7599.12|7599.12|0
1615986000000|2021-03-17 13:00:00|7626.35|7626.35|7614.62|7614.62|7626.35|7626.35|7604.54|7604.54|0
1615989600000|2021-03-17 14:00:00|7614.4|7614.4|7608.59|7608.59|7615.12|7615.12|7594.27|7594.27|0
1615993200000|2021-03-17 15:00:00|7608.38|7608.38|7604|7604|7611.32|7611.32|7595.9|7595.9|0
1615996800000|2021-03-17 16:00:00|7604.44|7604.44|7602.94|7602.94|7604.94|7604.94|7590.68|7590.68|0
1616054400000|2021-03-18 08:00:00|7560.15|7560.15|7549.58|7549.58|7563.46|7563.46|7538.82|7538.82|0
1616058000000|2021-03-18 09:00:00|7547.93|7547.93|7536.55|7536.55|7563.73|7563.73|7529.67|7529.67|0
1616061600000|2021-03-18 10:00:00|7536.11|7536.11|7540.51|7540.51|7554.46|7554.46|7531.41|7531.41|0
1616065200000|2021-03-18 11:00:00|7538.85|7538.85|7542.48|7542.48|7552.36|7552.36|7528.54|7528.54|0
1616068800000|2021-03-18 12:00:00|7543.82|7543.82|7503.21|7503.21|7546.16|7546.16|7503.21|7503.21|0
1616072400000|2021-03-18 13:00:00|7502.76|7502.76|7520.52|7520.52|7524.25|7524.25|7491.73|7491.73|0
1616076000000|2021-03-18 14:00:00|7520.73|7520.73|7502.07|7502.07|7524.14|7524.14|7491.75|7491.75|0
1616079600000|2021-03-18 15:00:00|7501.57|7501.57|7513.59|7513.59|7519.55|7519.55|7495.43|7495.43|0
1616083200000|2021-03-18 16:00:00|7515.24|7515.24|7514.67|7514.67|7519.34|7519.34|7500.12|7500.12|0
1616140800000|2021-03-19 08:00:00|7429.26|7429.26|7470.79|7470.79|7480.23|7480.23|7422.07|7422.07|0
1616144400000|2021-03-19 09:00:00|7472.44|7472.44|7505.71|7505.71|7507.21|7507.21|7471.28|7471.28|0
1616148000000|2021-03-19 10:00:00|7507.05|7507.05|7498.46|7498.46|7526.02|7526.02|7461.66|7461.66|0
1616151600000|2021-03-19 11:00:00|7497.57|7497.57|7519.13|7519.13|7524.58|7524.58|7483.31|7483.31|0
1616155200000|2021-03-19 12:00:00|7518.68|7518.68|7518.7|7518.7|7531.92|7531.92|7518.68|7518.68|0
1616158800000|2021-03-19 13:00:00|7518.26|7518.26|7484.85|7484.85|7518.26|7518.26|7477.4|7477.4|0
1616162400000|2021-03-19 14:00:00|7485.74|7485.74|7507.98|7507.98|7513.26|7513.26|7474.76|7474.76|0
1616166000000|2021-03-19 15:00:00|7508.47|7508.47|7514.48|7514.48|7517.18|7517.18|7501.55|7501.55|0
1616169600000|2021-03-19 16:00:00|7514.93|7514.93|7508.07|7508.07|7524.52|7524.52|7507.62|7507.62|0
1616594400000|2021-03-24 14:00:00|7414.11|7414.11|7407.48|7407.48|7416|7416|7407.48|7407.48|0
1616598000000|2021-03-24 15:00:00|7409.12|7409.12|7418.48|7418.48|7422.67|7422.67|7405.98|7405.98|0
1616601600000|2021-03-24 16:00:00|7418.04|7418.04|7415.63|7415.63|7432.86|7432.86|7415.63|7415.63|0
1616659200000|2021-03-25 08:00:00|7432.39|7432.39|7451.78|7451.78|7454.96|7454.96|7428.24|7428.24|0
1616662800000|2021-03-25 09:00:00|7451.28|7451.28|7424.78|7424.78|7451.28|7451.28|7412.85|7412.85|0
1616666400000|2021-03-25 10:00:00|7426.42|7426.42|7431.25|7431.25|7441.61|7441.61|7419.77|7419.77|0
1616670000000|2021-03-25 11:00:00|7429.61|7429.61|7365.47|7365.47|7429.61|7429.61|7349.7|7349.7|0
1616673600000|2021-03-25 12:00:00|7362.18|7362.18|7375.44|7375.44|7378.46|7378.46|7355.11|7355.11|0
1616677200000|2021-03-25 13:00:00|7378.73|7378.73|7380.67|7380.67|7385.47|7385.47|7371.76|7371.76|0
1616680800000|2021-03-25 14:00:00|7381.6|7381.6|7412|7412|7412|7412|7380.72|7380.72|0
1616684400000|2021-03-25 15:00:00|7411.34|7411.34|7423.11|7423.11|7424.49|7424.49|7404.76|7404.76|0
1616688000000|2021-03-25 16:00:00|7423.99|7423.99|7435.92|7435.92|7439.11|7439.11|7422.86|7422.86|0
1616745600000|2021-03-26 08:00:00|7461.98|7461.98|7494.29|7494.29|7499.23|7499.23|7461.1|7461.1|0
1616749200000|2021-03-26 09:00:00|7495.94|7495.94|7503.08|7503.08|7504.15|7504.15|7481.68|7481.68|0
1616752800000|2021-03-26 10:00:00|7498.15|7498.15|7503.54|7503.54|7508.25|7508.25|7487.9|7487.9|0
1616756400000|2021-03-26 11:00:00|7504.03|7504.03|7508.51|7508.51|7518.82|7518.82|7502.24|7502.24|0
1616760000000|2021-03-26 12:00:00|7507.63|7507.63|7498.82|7498.82|7518.83|7518.83|7489.28|7489.28|0
1616763600000|2021-03-26 13:00:00|7498.32|7498.32|7543.31|7543.31|7543.31|7543.31|7498.32|7498.32|0
1616767200000|2021-03-26 14:00:00|7543.75|7543.75|7537.3|7537.3|7554.9|7554.9|7527.11|7527.11|0
1616770800000|2021-03-26 15:00:00|7537.05|7537.05|7527.16|7527.16|7540.09|7540.09|7516.51|7516.51|0
1616774400000|2021-03-26 16:00:00|7525.52|7525.52|7535.54|7535.54|7541.45|7541.45|7520.89|7520.89|0
1617001200000|2021-03-29 07:00:00|7597.17|7597.17|7562.67|7562.67|7603.78|7603.78|7558.4|7558.4|0
1617004800000|2021-03-29 08:00:00|7561.79|7561.79|7562.41|7562.41|7571.79|7571.79|7554.5|7554.5|0
1617008400000|2021-03-29 09:00:00|7561.97|7561.97|7567.26|7567.26|7568.76|7568.76|7549.27|7549.27|0
1617012000000|2021-03-29 10:00:00|7567.7|7567.7|7555.31|7555.31|7570.92|7570.92|7554.37|7554.37|0
1617015600000|2021-03-29 11:00:00|7554.86|7554.86|7549.51|7549.51|7559.6|7559.6|7546.17|7546.17|0
1617019200000|2021-03-29 12:00:00|7549.26|7549.26|7544.27|7544.27|7550.03|7550.03|7539.34|7539.34|0
1617022800000|2021-03-29 13:00:00|7543.78|7543.78|7550.97|7550.97|7552.62|7552.62|7529.73|7529.73|0
1617026400000|2021-03-29 14:00:00|7549.33|7549.33|7538.75|7538.75|7550.53|7550.53|7528.62|7528.62|0
1617030000000|2021-03-29 15:00:00|7539.19|7539.19|7544.2|7544.2|7544.64|7544.64|7529.71|7529.71|0
1617087600000|2021-03-30 07:00:00|7596.71|7596.71|7592.8|7592.8|7606.63|7606.63|7581.24|7581.24|0
1617091200000|2021-03-30 08:00:00|7592.31|7592.31|7591.23|7591.23|7610.99|7610.99|7590.82|7590.82|0
1617094800000|2021-03-30 09:00:00|7590.74|7590.74|7577.03|7577.03|7594.07|7594.07|7575.39|7575.39|0
1617098400000|2021-03-30 10:00:00|7578.67|7578.67|7577.11|7577.11|7582.81|7582.81|7568.1|7568.1|0
1617102000000|2021-03-30 11:00:00|7578.76|7578.76|7576.33|7576.33|7580.4|7580.4|7571.52|7571.52|0
1617105600000|2021-03-30 12:00:00|7574.69|7574.69|7569.97|7569.97|7575.57|7575.57|7551.67|7551.67|0
1617109200000|2021-03-30 13:00:00|7569.53|7569.53|7590.82|7590.82|7590.82|7590.82|7561.27|7561.27|0
1617112800000|2021-03-30 14:00:00|7591.07|7591.07|7601.34|7601.34|7610.04|7610.04|7576.57|7576.57|0
1617116400000|2021-03-30 15:00:00|7601.1|7601.1|7607.57|7607.57|7608.61|7608.61|7599.45|7599.45|0
1617174000000|2021-03-31 07:00:00|7601.96|7601.96|7586.52|7586.52|7601.96|7601.96|7574.82|7574.82|0
1617177600000|2021-03-31 08:00:00|7588.16|7588.16|7599.43|7599.43|7625.84|7625.84|7586.07|7586.07|0
1617181200000|2021-03-31 09:00:00|7599.77|7599.77|7595.79|7595.79|7614.05|7614.05|7595.79|7595.79|0
1617184800000|2021-03-31 10:00:00|7594.15|7594.15|7603.46|7603.46|7621.53|7621.53|7594.15|7594.15|0
1617188400000|2021-03-31 11:00:00|7605.23|7605.23|7600.4|7600.4|7610.13|7610.13|7599.37|7599.37|0
1617192000000|2021-03-31 12:00:00|7601.06|7601.06|7597.6|7597.6|7617.67|7617.67|7597.6|7597.6|0
1617195600000|2021-03-31 13:00:00|7595.95|7595.95|7607.63|7607.63|7610.02|7610.02|7589.7|7589.7|0
1617199200000|2021-03-31 14:00:00|7605.99|7605.99|7592.92|7592.92|7616.73|7616.73|7591.45|7591.45|0
1617202800000|2021-03-31 15:00:00|7596.21|7596.21|7606.03|7606.03|7625.32|7625.32|7592.92|7592.92|0
1617260400000|2021-04-01 07:00:00|7617.72|7617.72|7624.68|7624.68|7625.63|7625.63|7600.98|7600.98|0
1617264000000|2021-04-01 08:00:00|7624.08|7624.08|7625.92|7625.92|7632.24|7632.24|7616.33|7616.33|0
1617267600000|2021-04-01 09:00:00|7626.81|7626.81|7652.36|7652.36|7664.8|7664.8|7626.81|7626.81|0
1617271200000|2021-04-01 10:00:00|7649.08|7649.08|7636.52|7636.52|7651.38|7651.38|7627.84|7627.84|0
1617274800000|2021-04-01 11:00:00|7637.5|7637.5|7631.24|7631.24|7643.53|7643.53|7626.15|7626.15|0
1617278400000|2021-04-01 12:00:00|7631.68|7631.68|7636.95|7636.95|7644.37|7644.37|7628.88|7628.88|0
1617282000000|2021-04-01 13:00:00|7636.51|7636.51|7624.57|7624.57|7646.42|7646.42|7621.03|7621.03|0
1617285600000|2021-04-01 14:00:00|7626.22|7626.22|7623.12|7623.12|7635.28|7635.28|7619.4|7619.4|0
1617289200000|2021-04-01 15:00:00|7624.77|7624.77|7637.93|7637.93|7637.93|7637.93|7619.78|7619.78|0
1617696000000|2021-04-06 08:00:00|7694.88|7694.88|7706.01|7706.01|7709.29|7709.29|7678.14|7678.14|0
1617699600000|2021-04-06 09:00:00|7707.65|7707.65|7698.42|7698.42|7710.18|7710.18|7687.54|7687.54|0
1617703200000|2021-04-06 10:00:00|7695.13|7695.13|7721.34|7721.34|7721.34|7721.34|7684.36|7684.36|0
1617706800000|2021-04-06 11:00:00|7718.06|7718.06|7714.06|7714.06|7722.38|7722.38|7709.87|7709.87|0
1617710400000|2021-04-06 12:00:00|7712.42|7712.42|7718.06|7718.06|7721.39|7721.39|7707.98|7707.98|0
1617714000000|2021-04-06 13:00:00|7718.55|7718.55|7712.64|7712.64|7720.65|7720.65|7705.78|7705.78|0
1617717600000|2021-04-06 14:00:00|7713.31|7713.31|7728.72|7728.72|7730.11|7730.11|7707.43|7707.43|0
1617721200000|2021-04-06 15:00:00|7727.08|7727.08|7722.32|7722.32|7727.96|7727.96|7712.03|7712.03|0
1617782400000|2021-04-07 08:00:00|7801.08|7801.08|7803.46|7803.46|7805.76|7805.76|7776.55|7776.55|0
1617786000000|2021-04-07 09:00:00|7802.97|7802.97|7778.5|7778.5|7805.84|7805.84|7775.48|7775.48|0
1617789600000|2021-04-07 10:00:00|7777.9|7777.9|7801.17|7801.17|7802.54|7802.54|7771.37|7771.37|0
1617793200000|2021-04-07 11:00:00|7801.66|7801.66|7796.67|7796.67|7805.48|7805.48|7791.45|7791.45|0
1617796800000|2021-04-07 12:00:00|7797.11|7797.11|7795.77|7795.77|7810.66|7810.66|7795.77|7795.77|0
1617800400000|2021-04-07 13:00:00|7796.26|7796.26|7813.42|7813.42|7833.32|7833.32|7794.12|7794.12|0
1617804000000|2021-04-07 14:00:00|7812.98|7812.98|7824.86|7824.86|7826.33|7826.33|7805.79|7805.79|0
1617807600000|2021-04-07 15:00:00|7823.22|7823.22|7812.46|7812.46|7825.23|7825.23|7810.93|7810.93|0
1617868800000|2021-04-08 08:00:00|7774.83|7774.83|7784.13|7784.13|7784.13|7784.13|7763.22|7763.22|0
1617872400000|2021-04-08 09:00:00|7784.57|7784.57|7790.68|7790.68|7792.32|7792.32|7775.47|7775.47|0
1617876000000|2021-04-08 10:00:00|7791.12|7791.12|7806.79|7806.79|7825.51|7825.51|7789.07|7789.07|0
1617879600000|2021-04-08 11:00:00|7808.43|7808.43|7855.89|7855.89|7855.89|7855.89|7804.62|7804.62|0
1617883200000|2021-04-08 12:00:00|7854.68|7854.68|7849.85|7849.85|7865.38|7865.38|7845.05|7845.05|0
1617886800000|2021-04-08 13:00:00|7850.52|7850.52|7868.06|7868.06|7870.38|7870.38|7845.34|7845.34|0
1617890400000|2021-04-08 14:00:00|7867.57|7867.57|7849.5|7849.5|7867.57|7867.57|7841.85|7841.85|0
1617894000000|2021-04-08 15:00:00|7849.06|7849.06|7852.26|7852.26|7858.77|7858.77|7842.45|7842.45|0
1617955200000|2021-04-09 08:00:00|7851.08|7851.08|7904.94|7904.94|7912.08|7912.08|7851.08|7851.08|0
1617958800000|2021-04-09 09:00:00|7904.33|7904.33|7914.48|7914.48|7914.48|7914.48|7888.24|7888.24|0
1617962400000|2021-04-09 10:00:00|7919.4|7919.4|7919.5|7919.5|7932.04|7932.04|7916.12|7916.12|0
1617966000000|2021-04-09 11:00:00|7919.25|7919.25|7891.16|7891.16|7920.89|7920.89|7890.66|7890.66|0
1617969600000|2021-04-09 12:00:00|7889.51|7889.51|7865.13|7865.13|7891.09|7891.09|7857.39|7857.39|0
1617973200000|2021-04-09 13:00:00|7865.8|7865.8|7845.4|7845.4|7872.19|7872.19|7844.95|7844.95|0
1617976800000|2021-04-09 14:00:00|7847.04|7847.04|7858.55|7858.55|7869.39|7869.39|7845.82|7845.82|0
1617980400000|2021-04-09 15:00:00|7856.91|7856.91|7856.69|7856.69|7862.4|7862.4|7850.88|7850.88|0
1618214400000|2021-04-12 08:00:00|7727.1|7727.1|7710.12|7710.12|7732.67|7732.67|7699.07|7699.07|0
1618218000000|2021-04-12 09:00:00|7709.46|7709.46|7730.32|7730.32|7741.56|7741.56|7705.29|7705.29|0
1618221600000|2021-04-12 10:00:00|7730.76|7730.76|7743.7|7743.7|7749.56|7749.56|7711.77|7711.77|0
1618225200000|2021-04-12 11:00:00|7744.15|7744.15|7769.9|7769.9|7770.88|7770.88|7738.02|7738.02|0
1618228800000|2021-04-12 12:00:00|7769.46|7769.46|7769.29|7769.29|7772.79|7772.79|7757.87|7757.87|0
1618232400000|2021-04-12 13:00:00|7768.8|7768.8|7789.2|7789.2|7789.2|7789.2|7755.5|7755.5|0
1618236000000|2021-04-12 14:00:00|7790.84|7790.84|7819.29|7819.29|7831.1|7831.1|7781.94|7781.94|0
1618239600000|2021-04-12 15:00:00|7818.85|7818.85|7782.92|7782.92|7818.85|7818.85|7775.65|7775.65|0
1618297200000|2021-04-13 07:00:00|7782.78|7782.78|7788.19|7788.19|7788.19|7788.19|7770.16|7770.16|0
1618300800000|2021-04-13 08:00:00|7788.43|7788.43|7777.65|7777.65|7798.8|7798.8|7776.01|7776.01|0
1618304400000|2021-04-13 09:00:00|7777.21|7777.21|7781.34|7781.34|7789.51|7789.51|7758.59|7758.59|0
1618308000000|2021-04-13 10:00:00|7782.55|7782.55|7783.01|7783.01|7784.65|7784.65|7766.09|7766.09|0
1618311600000|2021-04-13 11:00:00|7783.26|7783.26|7769.22|7769.22|7783.26|7783.26|7763.2|7763.2|0
1618315200000|2021-04-13 12:00:00|7768.73|7768.73|7776.04|7776.04|7779.68|7779.68|7767.19|7767.19|0
1618318800000|2021-04-13 13:00:00|7775.6|7775.6|7739.65|7739.65|7775.6|7775.6|7730.18|7730.18|0
1618322400000|2021-04-13 14:00:00|7740.63|7740.63|7754.43|7754.43|7768.07|7768.07|7740.63|7740.63|0
1618326000000|2021-04-13 15:00:00|7753.45|7753.45|7750.62|7750.62|7755.13|7755.13|7744.51|7744.51|0
1618383600000|2021-04-14 07:00:00|7748.37|7748.37|7745.15|7745.15|7748.37|7748.37|7726.72|7726.72|0
1618387200000|2021-04-14 08:00:00|7745.59|7745.59|7734.79|7734.79|7750.03|7750.03|7724.7|7724.7|0
1618390800000|2021-04-14 09:00:00|7738.07|7738.07|7734.01|7734.01|7738.07|7738.07|7728.17|7728.17|0
1618394400000|2021-04-14 10:00:00|7735.65|7735.65|7738.29|7738.29|7738.29|7738.29|7723.24|7723.24|0
1618398000000|2021-04-14 11:00:00|7740.51|7740.51|7749.09|7749.09|7753.51|7753.51|7736.46|7736.46|0
1618401600000|2021-04-14 12:00:00|7748.6|7748.6|7747.16|7747.16|7750.78|7750.78|7743.36|7743.36|0
1618405200000|2021-04-14 13:00:00|7746.91|7746.91|7742.27|7742.27|7759.68|7759.68|7740.62|7740.62|0
1618408800000|2021-04-14 14:00:00|7743.59|7743.59|7730.53|7730.53|7748.77|7748.77|7726.98|7726.98|0
1618412400000|2021-04-14 15:00:00|7731.19|7731.19|7720.71|7720.71|7733.32|7733.32|7716.43|7716.43|0
1618470000000|2021-04-15 07:00:00|7764.55|7764.55|7762.73|7762.73|7782.92|7782.92|7742.23|7742.23|0
1618473600000|2021-04-15 08:00:00|7762.48|7762.48|7765.43|7765.43|7768.72|7768.72|7751.33|7751.33|0
1618477200000|2021-04-15 09:00:00|7767.07|7767.07|7748.49|7748.49|7773.64|7773.64|7742.92|7742.92|0
1618480800000|2021-04-15 10:00:00|7749.09|7749.09|7752.79|7752.79|7755.42|7755.42|7744.78|7744.78|0
1618484400000|2021-04-15 11:00:00|7753.23|7753.23|7745.02|7745.02|7754.45|7754.45|7736.45|7736.45|0
1618488000000|2021-04-15 12:00:00|7743.38|7743.38|7746.81|7746.81|7750.64|7750.64|7736.64|7736.64|0
1618491600000|2021-04-15 13:00:00|7747.79|7747.79|7762.45|7762.45|7763.95|7763.95|7743.45|7743.45|0
1618495200000|2021-04-15 14:00:00|7762.94|7762.94|7770.9|7770.9|7778.61|7778.61|7754.07|7754.07|0
1618498800000|2021-04-15 15:00:00|7769.26|7769.26|7772.98|7772.98|7775.58|7775.58|7764.77|7764.77|0
1618556400000|2021-04-16 07:00:00|7762.82|7762.82|7742.68|7742.68|7766.8|7766.8|7742.68|7742.68|0
1618560000000|2021-04-16 08:00:00|7744.32|7744.32|7751.28|7751.28|7753.39|7753.39|7738.88|7738.88|0
1618563600000|2021-04-16 09:00:00|7750.67|7750.67|7771.03|7771.03|7772.68|7772.68|7745.08|7745.08|0
1618567200000|2021-04-16 10:00:00|7769.71|7769.71|7720.24|7720.24|7769.71|7769.71|7720.24|7720.24|0
1618570800000|2021-04-16 11:00:00|7721.88|7721.88|7725.46|7725.46|7727.38|7727.38|7716.73|7716.73|0
1618574400000|2021-04-16 12:00:00|7724.25|7724.25|7717.67|7717.67|7738.92|7738.92|7716.17|7716.17|0
1618578000000|2021-04-16 13:00:00|7715.59|7715.59|7714.51|7714.51|7722.55|7722.55|7708.71|7708.71|0
1618581600000|2021-04-16 14:00:00|7712.74|7712.74|7694.42|7694.42|7717.61|7717.61|7694.42|7694.42|0
1618585200000|2021-04-16 15:00:00|7693.67|7693.67|7693.29|7693.29|7697.64|7697.64|7687.74|7687.74|0
1618815600000|2021-04-19 07:00:00|7696.41|7696.41|7702.35|7702.35|7722.14|7722.14|7671.26|7671.26|0
1618819200000|2021-04-19 08:00:00|7700.71|7700.71|7711.31|7711.31|7717.39|7717.39|7696.82|7696.82|0
1618822800000|2021-04-19 09:00:00|7712.95|7712.95|7716.43|7716.43|7718.98|7718.98|7706.08|7706.08|0
1618826400000|2021-04-19 10:00:00|7718.07|7718.07|7752.26|7752.26|7753.9|7753.9|7714.41|7714.41|0
1618830000000|2021-04-19 11:00:00|7753.9|7753.9|7742.05|7742.05|7770.87|7770.87|7741.86|7741.86|0
1618833600000|2021-04-19 12:00:00|7743.69|7743.69|7760.9|7760.9|7773|7773|7736.72|7736.72|0
1618837200000|2021-04-19 13:00:00|7757.62|7757.62|7781.04|7781.04|7797.18|7797.18|7735.34|7735.34|0
1618840800000|2021-04-19 14:00:00|7780.6|7780.6|7769.08|7769.08|7787.62|7787.62|7758.61|7758.61|0
1618844400000|2021-04-19 15:00:00|7767.44|7767.44|7759.93|7759.93|7786.67|7786.67|7759.87|7759.87|0
1618902000000|2021-04-20 07:00:00|7640.65|7640.65|7667.62|7667.62|7746.3|7746.3|7617.17|7617.17|0
1618905600000|2021-04-20 08:00:00|7665.97|7665.97|7665.66|7665.66|7684.02|7684.02|7646.97|7646.97|0
1618909200000|2021-04-20 09:00:00|7664.02|7664.02|7670.38|7670.38|7686.24|7686.24|7652.97|7652.97|0
1618912800000|2021-04-20 10:00:00|7671.71|7671.71|7611.43|7611.43|7671.71|7671.71|7609.47|7609.47|0
1618916400000|2021-04-20 11:00:00|7608.14|7608.14|7597.74|7597.74|7608.14|7608.14|7564.44|7564.44|0
1618920000000|2021-04-20 12:00:00|7599.39|7599.39|7544.99|7544.99|7603.43|7603.43|7530.33|7530.33|0
1618923600000|2021-04-20 13:00:00|7544.49|7544.49|7519.17|7519.17|7569.02|7569.02|7509.57|7509.57|0
1618927200000|2021-04-20 14:00:00|7515.89|7515.89|7461.37|7461.37|7523.82|7523.82|7443.16|7443.16|0
1618930800000|2021-04-20 15:00:00|7459.73|7459.73|7480.75|7480.75|7497.87|7497.87|7457.08|7457.08|0
1618988400000|2021-04-21 07:00:00|7489.45|7489.45|7489.56|7489.56|7505.18|7505.18|7470.18|7470.18|0
1618992000000|2021-04-21 08:00:00|7489.81|7489.81|7477.33|7477.33|7516.38|7516.38|7474.38|7474.38|0
1618995600000|2021-04-21 09:00:00|7476.84|7476.84|7488.41|7488.41|7505.27|7505.27|7475.07|7475.07|0
1618999200000|2021-04-21 10:00:00|7487.43|7487.43|7531.08|7531.08|7531.59|7531.59|7475.28|7475.28|0
1619002800000|2021-04-21 11:00:00|7531.58|7531.58|7535.27|7535.27|7540.66|7540.66|7523|7523|0
1619006400000|2021-04-21 12:00:00|7534.83|7534.83|7486.77|7486.77|7541.57|7541.57|7486.77|7486.77|0
1619010000000|2021-04-21 13:00:00|7490.05|7490.05|7487.16|7487.16|7498.78|7498.78|7454.86|7454.86|0
1619013600000|2021-04-21 14:00:00|7487.41|7487.41|7485.26|7485.26|7516.92|7516.92|7483.33|7483.33|0
1619017200000|2021-04-21 15:00:00|7486.9|7486.9|7468.54|7468.54|7494.16|7494.16|7458.03|7458.03|0
1619074800000|2021-04-22 07:00:00|7475.54|7475.54|7450.55|7450.55|7486.71|7486.71|7448.02|7448.02|0
1619078400000|2021-04-22 08:00:00|7448.78|7448.78|7448.37|7448.37|7452.97|7452.97|7431.37|7431.37|0
1619082000000|2021-04-22 09:00:00|7448.81|7448.81|7448.67|7448.67|7452.95|7452.95|7442.31|7442.31|0
1619085600000|2021-04-22 10:00:00|7448.42|7448.42|7454.19|7454.19|7455.65|7455.65|7442|7442|0
1619089200000|2021-04-22 11:00:00|7452.55|7452.55|7453.21|7453.21|7457.06|7457.06|7448.28|7448.28|0
1619092800000|2021-04-22 12:00:00|7453.65|7453.65|7435.87|7435.87|7459.27|7459.27|7435.87|7435.87|0
1619096400000|2021-04-22 13:00:00|7437.51|7437.51|7446.83|7446.83|7468.09|7468.09|7437.51|7437.51|0
1619100000000|2021-04-22 14:00:00|7447.32|7447.32|7452.04|7452.04|7460.2|7460.2|7444.25|7444.25|0
1619103600000|2021-04-22 15:00:00|7453.68|7453.68|7468.6|7468.6|7472.75|7472.75|7453.24|7453.24|0
1619161200000|2021-04-23 07:00:00|7451.99|7451.99|7442.45|7442.45|7464.65|7464.65|7425.43|7425.43|0
1619164800000|2021-04-23 08:00:00|7442.12|7442.12|7452.69|7452.69|7463.41|7463.41|7431.91|7431.91|0
1619168400000|2021-04-23 09:00:00|7453.13|7453.13|7424.7|7424.7|7453.13|7453.13|7424.54|7424.54|0
1619172000000|2021-04-23 10:00:00|7424.26|7424.26|7438.96|7438.96|7438.96|7438.96|7418.64|7418.64|0
1619175600000|2021-04-23 11:00:00|7439.85|7439.85|7419.49|7419.49|7442|7442|7418.24|7418.24|0
1619179200000|2021-04-23 12:00:00|7418.99|7418.99|7414.22|7414.22|7426|7426|7405.19|7405.19|0
1619182800000|2021-04-23 13:00:00|7413.88|7413.88|7416.67|7416.67|7425.18|7425.18|7408.26|7408.26|0
1619186400000|2021-04-23 14:00:00|7416.23|7416.23|7422.12|7422.12|7432.44|7432.44|7410|7410|0
1619190000000|2021-04-23 15:00:00|7420.48|7420.48|7421.31|7421.31|7426.16|7426.16|7417.44|7417.44|0
1619420400000|2021-04-26 07:00:00|7485.69|7485.69|7575.45|7575.45|7577.03|7577.03|7484.38|7484.38|0
1619424000000|2021-04-26 08:00:00|7575.95|7575.95|7570.57|7570.57|7589.94|7589.94|7548.25|7548.25|0
1619427600000|2021-04-26 09:00:00|7570.82|7570.82|7555.14|7555.14|7582.92|7582.92|7551.41|7551.41|0
1619431200000|2021-04-26 10:00:00|7554.89|7554.89|7549.52|7549.52|7554.89|7554.89|7533.14|7533.14|0
1619434800000|2021-04-26 11:00:00|7551.16|7551.16|7553.03|7553.03|7558.94|7558.94|7543.2|7543.2|0
1619438400000|2021-04-26 12:00:00|7552.54|7552.54|7554.82|7554.82|7554.84|7554.84|7546.51|7546.51|0
1619442000000|2021-04-26 13:00:00|7555.8|7555.8|7552.81|7552.81|7572.64|7572.64|7547.68|7547.68|0
1619445600000|2021-04-26 14:00:00|7552.47|7552.47|7552.7|7552.7|7574.79|7574.79|7547.46|7547.46|0
1619449200000|2021-04-26 15:00:00|7552.25|7552.25|7556.69|7556.69|7563.31|7563.31|7552.25|7552.25|0
1619506800000|2021-04-27 07:00:00|7533.24|7533.24|7536.41|7536.41|7574.12|7574.12|7531.35|7531.35|0
1619510400000|2021-04-27 08:00:00|7537.39|7537.39|7539.44|7539.44|7549.45|7549.45|7512.1|7512.1|0
1619514000000|2021-04-27 09:00:00|7541.08|7541.08|7538.5|7538.5|7564.74|7564.74|7534.83|7534.83|0
1619517600000|2021-04-27 10:00:00|7535.22|7535.22|7511.55|7511.55|7535.22|7535.22|7511.55|7511.55|0
1619521200000|2021-04-27 11:00:00|7511.11|7511.11|7496.93|7496.93|7519.18|7519.18|7495.49|7495.49|0
1619524800000|2021-04-27 12:00:00|7496.26|7496.26|7493.8|7493.8|7501.97|7501.97|7489.12|7489.12|0
1619528400000|2021-04-27 13:00:00|7494.24|7494.24|7485.14|7485.14|7496.54|7496.54|7478.76|7478.76|0
1619532000000|2021-04-27 14:00:00|7483.5|7483.5|7475|7475|7483.5|7483.5|7470.27|7470.27|0
1619535600000|2021-04-27 15:00:00|7476.64|7476.64|7476.73|7476.73|7482.04|7482.04|7470.96|7470.96|0
1619593200000|2021-04-28 07:00:00|7514.92|7514.92|7539.9|7539.9|7540.14|7540.14|7509.35|7509.35|0
1619596800000|2021-04-28 08:00:00|7540.34|7540.34|7540.89|7540.89|7553.74|7553.74|7532.13|7532.13|0
1619600400000|2021-04-28 09:00:00|7542.53|7542.53|7515.85|7515.85|7545.57|7545.57|7510.22|7510.22|0
1619604000000|2021-04-28 10:00:00|7516.74|7516.74|7506.89|7506.89|7516.74|7516.74|7504.22|7504.22|0
1619607600000|2021-04-28 11:00:00|7506.45|7506.45|7505.53|7505.53|7512.39|7512.39|7493.88|7493.88|0
1619611200000|2021-04-28 12:00:00|7502.25|7502.25|7478.86|7478.86|7510.37|7510.37|7475.56|7475.56|0
1619614800000|2021-04-28 13:00:00|7479.3|7479.3|7477.88|7477.88|7494.67|7494.67|7471.08|7471.08|0
1619618400000|2021-04-28 14:00:00|7478.32|7478.32|7474.46|7474.46|7486|7486|7455.4|7455.4|0
1619622000000|2021-04-28 15:00:00|7475.13|7475.13|7462.79|7462.79|7478.5|7478.5|7454.48|7454.48|0
1619679600000|2021-04-29 07:00:00|7514.17|7514.17|7526.95|7526.95|7541.74|7541.74|7512.05|7512.05|0
1619683200000|2021-04-29 08:00:00|7526.45|7526.45|7565.05|7565.05|7572.4|7572.4|7526.45|7526.45|0
1619686800000|2021-04-29 09:00:00|7565.66|7565.66|7549.28|7549.28|7567.55|7567.55|7535.13|7535.13|0
1619690400000|2021-04-29 10:00:00|7549.72|7549.72|7552.36|7552.36|7553.07|7553.07|7533.13|7533.13|0
1619694000000|2021-04-29 11:00:00|7554|7554|7525.2|7525.2|7561.58|7561.58|7524|7524|0
1619697600000|2021-04-29 12:00:00|7524.6|7524.6|7508.11|7508.11|7528.12|7528.12|7496.15|7496.15|0
1619701200000|2021-04-29 13:00:00|7507.51|7507.51|7503.05|7503.05|7515.56|7515.56|7496.48|7496.48|0
1619704800000|2021-04-29 14:00:00|7503.93|7503.93|7516.68|7516.68|7516.68|7516.68|7498.88|7498.88|0
1619708400000|2021-04-29 15:00:00|7518.32|7518.32|7514.99|7514.99|7526.03|7526.03|7512.58|7512.58|0
1619766000000|2021-04-30 07:00:00|7550.65|7550.65|7514.81|7514.81|7550.65|7550.65|7514.28|7514.28|0
1619769600000|2021-04-30 08:00:00|7518.1|7518.1|7496.15|7496.15|7518.1|7518.1|7495.32|7495.32|0
1619773200000|2021-04-30 09:00:00|7497.8|7497.8|7498.52|7498.52|7515.21|7515.21|7494.69|7494.69|0
1619776800000|2021-04-30 10:00:00|7498.08|7498.08|7484.37|7484.37|7500.83|7500.83|7482.36|7482.36|0
1619780400000|2021-04-30 11:00:00|7486.01|7486.01|7480.81|7480.81|7491.06|7491.06|7467.52|7467.52|0
1619784000000|2021-04-30 12:00:00|7481.25|7481.25|7509.75|7509.75|7511.28|7511.28|7481.25|7481.25|0
1619787600000|2021-04-30 13:00:00|7510.73|7510.73|7549.61|7549.61|7552.19|7552.19|7509.46|7509.46|0
1619791200000|2021-04-30 14:00:00|7550.1|7550.1|7562.37|7562.37|7563.78|7563.78|7530.67|7530.67|0
1619794800000|2021-04-30 15:00:00|7562.86|7562.86|7559.43|7559.43|7563.84|7563.84|7547.91|7547.91|0
1620111600000|2021-05-04 07:00:00|7625.18|7625.18|7626.44|7626.44|7658.54|7658.54|7618.93|7618.93|0
1620115200000|2021-05-04 08:00:00|7626.93|7626.93|7615.03|7615.03|7630.15|7630.15|7602.65|7602.65|0
1620118800000|2021-05-04 09:00:00|7615.28|7615.28|7641.4|7641.4|7648.08|7648.08|7614.83|7614.83|0
1620122400000|2021-05-04 10:00:00|7642.73|7642.73|7644.2|7644.2|7655.58|7655.58|7638.05|7638.05|0
1620126000000|2021-05-04 11:00:00|7644.64|7644.64|7579.23|7579.23|7645.8|7645.8|7562.1|7562.1|0
1620129600000|2021-05-04 12:00:00|7578.79|7578.79|7606.31|7606.31|7606.31|7606.31|7571.82|7571.82|0
1620133200000|2021-05-04 13:00:00|7605.7|7605.7|7581.58|7581.58|7614.94|7614.94|7568.37|7568.37|0
1620136800000|2021-05-04 14:00:00|7579.94|7579.94|7553.23|7553.23|7590.59|7590.59|7552.78|7552.78|0
1620140400000|2021-05-04 15:00:00|7551.58|7551.58|7532.64|7532.64|7556.01|7556.01|7524.29|7524.29|0
1620198000000|2021-05-05 07:00:00|7559.52|7559.52|7576.41|7576.41|7585.95|7585.95|7537.27|7537.27|0
1620201600000|2021-05-05 08:00:00|7575.92|7575.92|7561.04|7561.04|7598.46|7598.46|7561|7561|0
1620205200000|2021-05-05 09:00:00|7560.55|7560.55|7550.23|7550.23|7569.64|7569.64|7546.94|7546.94|0
1620208800000|2021-05-05 10:00:00|7549.56|7549.56|7564.34|7564.34|7564.34|7564.34|7543.52|7543.52|0
1620212400000|2021-05-05 11:00:00|7563.68|7563.68|7547.86|7547.86|7564.12|7564.12|7547.36|7547.36|0
1620216000000|2021-05-05 12:00:00|7547.37|7547.37|7521.58|7521.58|7552.05|7552.05|7521.58|7521.58|0
1620219600000|2021-05-05 13:00:00|7521.83|7521.83|7540.42|7540.42|7546.29|7546.29|7519.28|7519.28|0
1620223200000|2021-05-05 14:00:00|7539.21|7539.21|7529.03|7529.03|7543.2|7543.2|7523.92|7523.92|0
1620226800000|2021-05-05 15:00:00|7530.67|7530.67|7561.57|7561.57|7562.17|7562.17|7529.52|7529.52|0
1620284400000|2021-05-06 07:00:00|7588.66|7588.66|7621.14|7621.14|7635.82|7635.82|7587.78|7587.78|0
1620288000000|2021-05-06 08:00:00|7619.49|7619.49|7612.85|7612.85|7626.36|7626.36|7607.2|7607.2|0
1620291600000|2021-05-06 09:00:00|7614.49|7614.49|7606.39|7606.39|7632.51|7632.51|7602.1|7602.1|0
1620295200000|2021-05-06 10:00:00|7606.84|7606.84|7619.15|7619.15|7632.84|7632.84|7605.66|7605.66|0
1620298800000|2021-05-06 11:00:00|7618.71|7618.71|7606.92|7606.92|7621.68|7621.68|7602.85|7602.85|0
1620302400000|2021-05-06 12:00:00|7606.67|7606.67|7613.88|7613.88|7622.2|7622.2|7605.29|7605.29|0
1620306000000|2021-05-06 13:00:00|7614.37|7614.37|7596.95|7596.95|7621.41|7621.41|7596.95|7596.95|0
1620309600000|2021-05-06 14:00:00|7596.5|7596.5|7615.78|7615.78|7617.43|7617.43|7580.46|7580.46|0
1620313200000|2021-05-06 15:00:00|7615.18|7615.18|7634.44|7634.44|7635.77|7635.77|7613.6|7613.6|0
1620370800000|2021-05-07 07:00:00|7668.07|7668.07|7682.94|7682.94|7684.14|7684.14|7651.45|7651.45|0
1620374400000|2021-05-07 08:00:00|7682.5|7682.5|7669.95|7669.95|7684.39|7684.39|7668.18|7668.18|0
1620378000000|2021-05-07 09:00:00|7670.39|7670.39|7661.75|7661.75|7677.81|7677.81|7656.6|7656.6|0
1620381600000|2021-05-07 10:00:00|7661.31|7661.31|7660.9|7660.9|7669.72|7669.72|7653.83|7653.83|0
1620385200000|2021-05-07 11:00:00|7661.35|7661.35|7657.39|7657.39|7661.66|7661.66|7650.05|7650.05|0
1620388800000|2021-05-07 12:00:00|7656.95|7656.95|7642.3|7642.3|7657|7657|7626.14|7626.14|0
1620392400000|2021-05-07 13:00:00|7641.32|7641.32|7652.12|7652.12|7656.14|7656.14|7632.3|7632.3|0
1620396000000|2021-05-07 14:00:00|7652.56|7652.56|7655.19|7655.19|7657.58|7657.58|7640.73|7640.73|0
1620399600000|2021-05-07 15:00:00|7654.94|7654.94|7671.41|7671.41|7671.68|7671.68|7648.61|7648.61|0
1620630000000|2021-05-10 07:00:00|7697.75|7697.75|7669.28|7669.28|7701.16|7701.16|7667.88|7667.88|0
1620633600000|2021-05-10 08:00:00|7669.04|7669.04|7687.68|7687.68|7691.77|7691.77|7669.04|7669.04|0
1620637200000|2021-05-10 09:00:00|7688.12|7688.12|7685.21|7685.21|7698.4|7698.4|7682.24|7682.24|0
1620640800000|2021-05-10 10:00:00|7684.61|7684.61|7703.73|7703.73|7707.02|7707.02|7684.61|7684.61|0
1620644400000|2021-05-10 11:00:00|7702.09|7702.09|7692.76|7692.76|7702.09|7702.09|7687.61|7687.61|0
1620648000000|2021-05-10 12:00:00|7693.25|7693.25|7671.17|7671.17|7696.12|7696.12|7659.44|7659.44|0
1620651600000|2021-05-10 13:00:00|7672.81|7672.81|7678.01|7678.01|7686.3|7686.3|7671.34|7671.34|0
1620655200000|2021-05-10 14:00:00|7677.57|7677.57|7693.81|7693.81|7700.28|7700.28|7675.34|7675.34|0
1620658800000|2021-05-10 15:00:00|7692.17|7692.17|7716.85|7716.85|7720.49|7720.49|7692.17|7692.17|0
1620716400000|2021-05-11 07:00:00|7610.43|7610.43|7561.68|7561.68|7615.81|7615.81|7553.29|7553.29|0
1620720000000|2021-05-11 08:00:00|7558.4|7558.4|7552.93|7552.93|7562.61|7562.61|7533.75|7533.75|0
1620723600000|2021-05-11 09:00:00|7554.58|7554.58|7570.46|7570.46|7572.45|7572.45|7551.42|7551.42|0
1620727200000|2021-05-11 10:00:00|7569.86|7569.86|7566.53|7566.53|7571.35|7571.35|7553.78|7553.78|0
1620730800000|2021-05-11 11:00:00|7568.17|7568.17|7556.25|7556.25|7578.18|7578.18|7551.76|7551.76|0
1620734400000|2021-05-11 12:00:00|7557.13|7557.13|7536.27|7536.27|7557.13|7557.13|7535.54|7535.54|0
1620738000000|2021-05-11 13:00:00|7536.02|7536.02|7555.4|7555.4|7565.15|7565.15|7530.29|7530.29|0
1620741600000|2021-05-11 14:00:00|7555.65|7555.65|7528.59|7528.59|7569.33|7569.33|7520.53|7520.53|0
1620745200000|2021-05-11 15:00:00|7528.93|7528.93|7526.41|7526.41|7529.6|7529.6|7515.33|7515.33|0
1620802800000|2021-05-12 07:00:00|7515.55|7515.55|7528.2|7528.2|7529.93|7529.93|7507.11|7507.11|0
1620806400000|2021-05-12 08:00:00|7526.56|7526.56|7519.76|7519.76|7526.85|7526.85|7510.55|7510.55|0
1620810000000|2021-05-12 09:00:00|7517.67|7517.67|7534.82|7534.82|7536.12|7536.12|7501.59|7501.59|0
1620813600000|2021-05-12 10:00:00|7533.18|7533.18|7506.03|7506.03|7545.35|7545.35|7506.03|7506.03|0
1620817200000|2021-05-12 11:00:00|7509.32|7509.32|7527.35|7527.35|7529.87|7529.87|7504.39|7504.39|0
1620820800000|2021-05-12 12:00:00|7528.99|7528.99|7523.21|7523.21|7528.99|7528.99|7500.87|7500.87|0
1620824400000|2021-05-12 13:00:00|7523.81|7523.81|7508.36|7508.36|7531.15|7531.15|7507.16|7507.16|0
1620828000000|2021-05-12 14:00:00|7510|7510|7514.98|7514.98|7527.78|7527.78|7507.62|7507.62|0
1620831600000|2021-05-12 15:00:00|7515.42|7515.42|7495.03|7495.03|7522.06|7522.06|7489.49|7489.49|0
1620889200000|2021-05-13 07:00:00|7394.8|7394.8|7354.83|7354.83|7406.16|7406.16|7354.83|7354.83|0
1620892800000|2021-05-13 08:00:00|7356.16|7356.16|7325.53|7325.53|7356.16|7356.16|7312.95|7312.95|0
1620896400000|2021-05-13 09:00:00|7323.76|7323.76|7319.14|7319.14|7326.01|7326.01|7319.14|7319.14|0
1620900000000|2021-05-13 10:00:00|7318.7|7318.7|7371.49|7371.49|7372.37|7372.37|7317.06|7317.06|0
1620903600000|2021-05-13 11:00:00|7373.13|7373.13|7405.79|7405.79|7407.11|7407.11|7370.29|7370.29|0
1620907200000|2021-05-13 12:00:00|7405.45|7405.45|7413.66|7413.66|7426.8|7426.8|7403.64|7403.64|0
1620910800000|2021-05-13 13:00:00|7415.3|7415.3|7433.7|7433.7|7441.78|7441.78|7415.3|7415.3|0
1620914400000|2021-05-13 14:00:00|7435.34|7435.34|7457.36|7457.36|7460.55|7460.55|7434.85|7434.85|0
1620918000000|2021-05-13 15:00:00|7459|7459|7436.42|7436.42|7460.64|7460.64|7435.21|7435.21|0
1620975600000|2021-05-14 07:00:00|7541.49|7541.49|7519.51|7519.51|7551.68|7551.68|7512.69|7512.69|0
1620979200000|2021-05-14 08:00:00|7522.14|7522.14|7515.27|7515.27|7528.48|7528.48|7515.27|7515.27|0
1620982800000|2021-05-14 09:00:00|7516.91|7516.91|7524.59|7524.59|7527.4|7527.4|7510.55|7510.55|0
1620986400000|2021-05-14 10:00:00|7526.8|7526.8|7514.26|7514.26|7531.06|7531.06|7514.26|7514.26|0
1620990000000|2021-05-14 11:00:00|7515.9|7515.9|7511.22|7511.22|7518.68|7518.68|7501.69|7501.69|0
1620993600000|2021-05-14 12:00:00|7509.58|7509.58|7523.92|7523.92|7523.92|7523.92|7500.87|7500.87|0
1620997200000|2021-05-14 13:00:00|7523.48|7523.48|7552.99|7552.99|7559.32|7559.32|7522.33|7522.33|0
1621000800000|2021-05-14 14:00:00|7552.55|7552.55|7559.29|7559.29|7564.52|7564.52|7547.13|7547.13|0
1621004400000|2021-05-14 15:00:00|7558.8|7558.8|7582.54|7582.54|7584.5|7584.5|7556.98|7556.98|0
1621234800000|2021-05-17 07:00:00|7609.74|7609.74|7564.22|7564.22|7624.93|7624.93|7564.22|7564.22|0
1621238400000|2021-05-17 08:00:00|7564.67|7564.67|7585.76|7585.76|7585.76|7585.76|7562.76|7562.76|0
1621242000000|2021-05-17 09:00:00|7582.48|7582.48|7585.47|7585.47|7590.77|7590.77|7578.8|7578.8|0
1621245600000|2021-05-17 10:00:00|7587.28|7587.28|7560.2|7560.2|7587.28|7587.28|7558.4|7558.4|0
1621249200000|2021-05-17 11:00:00|7561.53|7561.53|7573.79|7573.79|7580.45|7580.45|7560.65|7560.65|0
1621252800000|2021-05-17 12:00:00|7574.04|7574.04|7573.63|7573.63|7576.68|7576.68|7562.58|7562.58|0
1621256400000|2021-05-17 13:00:00|7574.13|7574.13|7562.89|7562.89|7577.8|7577.8|7551.51|7551.51|0
1621260000000|2021-05-17 14:00:00|7562.45|7562.45|7563.58|7563.58|7572.48|7572.48|7557.86|7557.86|0
1621263600000|2021-05-17 15:00:00|7563.33|7563.33|7560.61|7560.61|7566.46|7566.46|7557|7557|0
1621321200000|2021-05-18 07:00:00|7633.05|7633.05|7618.87|7618.87|7645.07|7645.07|7613.42|7613.42|0
1621324800000|2021-05-18 08:00:00|7618.43|7618.43|7596.92|7596.92|7618.43|7618.43|7584.02|7584.02|0
1621328400000|2021-05-18 09:00:00|7598.56|7598.56|7616.64|7616.64|7624.87|7624.87|7595.72|7595.72|0
1621332000000|2021-05-18 10:00:00|7615|7615|7618|7618|7624.3|7624.3|7610.99|7610.99|0
1621335600000|2021-05-18 11:00:00|7617.56|7617.56|7613.49|7613.49|7619.03|7619.03|7604.84|7604.84|0
1621339200000|2021-05-18 12:00:00|7616.78|7616.78|7625.46|7625.46|7627.59|7627.59|7609.45|7609.45|0
1621342800000|2021-05-18 13:00:00|7624.97|7624.97|7628.72|7628.72|7631.86|7631.86|7620.48|7620.48|0
1621346400000|2021-05-18 14:00:00|7628.28|7628.28|7629.31|7629.31|7654.69|7654.69|7622.66|7622.66|0
1621350000000|2021-05-18 15:00:00|7626.03|7626.03|7650.55|7650.55|7657.04|7657.04|7623.81|7623.81|0
1621407600000|2021-05-19 07:00:00|7598.75|7598.75|7560.01|7560.01|7605.37|7605.37|7559.42|7559.42|0
1621411200000|2021-05-19 08:00:00|7558.37|7558.37|7566.98|7566.98|7573.05|7573.05|7549.14|7549.14|0
1621414800000|2021-05-19 09:00:00|7566|7566|7583.02|7583.02|7611.59|7611.59|7564.53|7564.53|0
1621418400000|2021-05-19 10:00:00|7583.46|7583.46|7578.96|7578.96|7587.76|7587.76|7574.46|7574.46|0
1621422000000|2021-05-19 11:00:00|7579.21|7579.21|7550.87|7550.87|7580.19|7580.19|7548.35|7548.35|0
1621425600000|2021-05-19 12:00:00|7552.96|7552.96|7556.19|7556.19|7574.28|7574.28|7550|7550|0
1621429200000|2021-05-19 13:00:00|7555.7|7555.7|7551.16|7551.16|7557.83|7557.83|7536.29|7536.29|0
1621432800000|2021-05-19 14:00:00|7551.6|7551.6|7552.92|7552.92|7556.32|7556.32|7522.33|7522.33|0
1621436400000|2021-05-19 15:00:00|7552.67|7552.67|7579.02|7579.02|7583.61|7583.61|7552.67|7552.67|0
1621494000000|2021-05-20 07:00:00|7676.62|7676.62|7668.14|7668.14|7689.75|7689.75|7658.21|7658.21|0
1621497600000|2021-05-20 08:00:00|7669.79|7669.79|7655.9|7655.9|7673.23|7673.23|7645.58|7645.58|0
1621501200000|2021-05-20 09:00:00|7655.41|7655.41|7654.87|7654.87|7664.2|7664.2|7649.59|7649.59|0
1621504800000|2021-05-20 10:00:00|7655.85|7655.85|7689.86|7689.86|7690.29|7690.29|7655.85|7655.85|0
1621508400000|2021-05-20 11:00:00|7691.33|7691.33|7708.72|7708.72|7709.62|7709.62|7687.21|7687.21|0
1621512000000|2021-05-20 12:00:00|7707.08|7707.08|7715.47|7715.47|7732.7|7732.7|7703.58|7703.58|0
1621515600000|2021-05-20 13:00:00|7715.91|7715.91|7736.63|7736.63|7736.63|7736.63|7710.4|7710.4|0
1621519200000|2021-05-20 14:00:00|7736.38|7736.38|7717.01|7717.01|7742.51|7742.51|7712.02|7712.02|0
1621522800000|2021-05-20 15:00:00|7717.45|7717.45|7737.38|7737.38|7739.32|7739.32|7717.45|7717.45|0
1621580400000|2021-05-21 07:00:00|7701.58|7701.58|7661.24|7661.24|7703.54|7703.54|7656.74|7656.74|0
1621584000000|2021-05-21 08:00:00|7662.22|7662.22|7658.19|7658.19|7668.89|7668.89|7629.06|7629.06|0
1621587600000|2021-05-21 09:00:00|7663.12|7663.12|7717.04|7717.04|7718.68|7718.68|7654.2|7654.2|0
1621591200000|2021-05-21 10:00:00|7717.53|7717.53|7693.28|7693.28|7720.1|7720.1|7686.77|7686.77|0
1621594800000|2021-05-21 11:00:00|7691.64|7691.64|7672.63|7672.63|7691.64|7691.64|7672.38|7672.38|0
1621598400000|2021-05-21 12:00:00|7673.07|7673.07|7685.35|7685.35|7696.51|7696.51|7673.07|7673.07|0
1621602000000|2021-05-21 13:00:00|7682.07|7682.07|7698.78|7698.78|7709.27|7709.27|7681.62|7681.62|0
1621605600000|2021-05-21 14:00:00|7699.53|7699.53|7706.41|7706.41|7716.87|7716.87|7694.12|7694.12|0
1621609200000|2021-05-21 15:00:00|7708.05|7708.05|7694.86|7694.86|7709.29|7709.29|7693.68|7693.68|0
1621839600000|2021-05-24 07:00:00|7694.66|7694.66|7702.31|7702.31|7718.09|7718.09|7684.92|7684.92|0
1621843200000|2021-05-24 08:00:00|7701.82|7701.82|7685.2|7685.2|7702.56|7702.56|7682.86|7682.86|0
1621846800000|2021-05-24 09:00:00|7683.87|7683.87|7717.8|7717.8|7717.8|7717.8|7683.87|7683.87|0
1621850400000|2021-05-24 10:00:00|7717.35|7717.35|7714.04|7714.04|7720.55|7720.55|7707.64|7707.64|0
1621854000000|2021-05-24 11:00:00|7715.78|7715.78|7720.19|7720.19|7722.83|7722.83|7713.6|7713.6|0
1621857600000|2021-05-24 12:00:00|7721.52|7721.52|7723.45|7723.45|7729.16|7729.16|7715|7715|0
1621861200000|2021-05-24 13:00:00|7722.96|7722.96|7745.89|7745.89|7747.06|7747.06|7719.84|7719.84|0
1621864800000|2021-05-24 14:00:00|7746.33|7746.33|7766.21|7766.21|7773.91|7773.91|7742.53|7742.53|0
1621868400000|2021-05-24 15:00:00|7765.32|7765.32|7767.59|7767.59|7770.68|7770.68|7756.88|7756.88|0
1621926000000|2021-05-25 07:00:00|7709.86|7709.86|7690.74|7690.74|7716.88|7716.88|7684.45|7684.45|0
1621929600000|2021-05-25 08:00:00|7691.19|7691.19|7726.48|7726.48|7727.47|7727.47|7676.88|7676.88|0
1621933200000|2021-05-25 09:00:00|7725.99|7725.99|7690.78|7690.78|7726.98|7726.98|7689.73|7689.73|0
1621936800000|2021-05-25 10:00:00|7690.33|7690.33|7689.87|7689.87|7701.96|7701.96|7689.51|7689.51|0
1621940400000|2021-05-25 11:00:00|7689.63|7689.63|7698.65|7698.65|7703.03|7703.03|7684.8|7684.8|0
1621944000000|2021-05-25 12:00:00|7697.98|7697.98|7676.59|7676.59|7701.26|7701.26|7674.69|7674.69|0
1621947600000|2021-05-25 13:00:00|7676.1|7676.1|7660.57|7660.57|7679.64|7679.64|7645.69|7645.69|0
1621951200000|2021-05-25 14:00:00|7660.32|7660.32|7639|7639|7662.4|7662.4|7632|7632|0
1621954800000|2021-05-25 15:00:00|7639.25|7639.25|7619.87|7619.87|7639.25|7639.25|7616.09|7616.09|0
1622012400000|2021-05-26 07:00:00|7631.42|7631.42|7655.36|7655.36|7661.22|7661.22|7624.47|7624.47|0
1622016000000|2021-05-26 08:00:00|7655.61|7655.61|7649.41|7649.41|7669.13|7669.13|7646.79|7646.79|0
1622019600000|2021-05-26 09:00:00|7651.23|7651.23|7651.48|7651.48|7662.09|7662.09|7647.09|7647.09|0
1622023200000|2021-05-26 10:00:00|7651.73|7651.73|7635.64|7635.64|7651.98|7651.98|7629.82|7629.82|0
1622026800000|2021-05-26 11:00:00|7635.88|7635.88|7625.02|7625.02|7638.74|7638.74|7625.02|7625.02|0
1622030400000|2021-05-26 12:00:00|7625.51|7625.51|7637.77|7637.77|7639.31|7639.31|7625.27|7625.27|0
1622034000000|2021-05-26 13:00:00|7638.52|7638.52|7663.17|7663.17|7663.17|7663.17|7638.27|7638.27|0
1622037600000|2021-05-26 14:00:00|7664.5|7664.5|7686.57|7686.57|7690.84|7690.84|7657.09|7657.09|0
1622041200000|2021-05-26 15:00:00|7686.81|7686.81|7718|7718|7718|7718|7686.81|7686.81|0
1622098800000|2021-05-27 07:00:00|7641.79|7641.79|7596.72|7596.72|7650.31|7650.31|7586.43|7586.43|0
1622102400000|2021-05-27 08:00:00|7597.61|7597.61|7600.57|7600.57|7615.24|7615.24|7590.83|7590.83|0
1622106000000|2021-05-27 09:00:00|7598.93|7598.93|7591.83|7591.83|7601.31|7601.31|7576.16|7576.16|0
1622109600000|2021-05-27 10:00:00|7592.27|7592.27|7587.96|7587.96|7600.25|7600.25|7578.25|7578.25|0
1622113200000|2021-05-27 11:00:00|7587.08|7587.08|7578.39|7578.39|7591.8|7591.8|7577.45|7577.45|0
1622116800000|2021-05-27 12:00:00|7581.67|7581.67|7572.21|7572.21|7587.12|7587.12|7572.21|7572.21|0
1622120400000|2021-05-27 13:00:00|7571.77|7571.77|7584.57|7584.57|7591.6|7591.6|7571.77|7571.77|0
1622124000000|2021-05-27 14:00:00|7584.08|7584.08|7572.6|7572.6|7586.61|7586.61|7566.63|7566.63|0
1622127600000|2021-05-27 15:00:00|7573.09|7573.09|7573.46|7573.46|7582.46|7582.46|7567.33|7567.33|0
1622185200000|2021-05-28 07:00:00|7525.6|7525.6|7573.18|7573.18|7576.62|7576.62|7519.57|7519.57|0
1622188800000|2021-05-28 08:00:00|7573.63|7573.63|7595.61|7595.61|7596.24|7596.24|7565.43|7565.43|0
1622192400000|2021-05-28 09:00:00|7595.36|7595.36|7591.98|7591.98|7599.58|7599.58|7585.58|7585.58|0
1622196000000|2021-05-28 10:00:00|7591.54|7591.54|7603.94|7603.94|7603.94|7603.94|7584.96|7584.96|0
1622199600000|2021-05-28 11:00:00|7603.05|7603.05|7603.37|7603.37|7606.73|7606.73|7591.85|7591.85|0
1622203200000|2021-05-28 12:00:00|7602.93|7602.93|7596.07|7596.07|7603.42|7603.42|7582.19|7582.19|0
1622206800000|2021-05-28 13:00:00|7595.82|7595.82|7592.9|7592.9|7603.7|7603.7|7591.25|7591.25|0
1622210400000|2021-05-28 14:00:00|7594.54|7594.54|7552.9|7552.9|7595.03|7595.03|7552.9|7552.9|0
1622214000000|2021-05-28 15:00:00|7553.51|7553.51|7563.49|7563.49|7571.8|7571.8|7553.51|7553.51|0
1622530800000|2021-06-01 07:00:00|7527.36|7527.36|7549.2|7549.2|7549.2|7549.2|7519.33|7519.33|0
1622534400000|2021-06-01 08:00:00|7549.45|7549.45|7572.73|7572.73|7580.83|7580.83|7544.05|7544.05|0
1622538000000|2021-06-01 09:00:00|7572.24|7572.24|7578.81|7578.81|7582.42|7582.42|7565.48|7565.48|0
1622541600000|2021-06-01 10:00:00|7580.46|7580.46|7576.35|7576.35|7585.25|7585.25|7553.32|7553.32|0
1622545200000|2021-06-01 11:00:00|7576.8|7576.8|7572.9|7572.9|7593|7593|7572.9|7572.9|0
1622548800000|2021-06-01 12:00:00|7572.41|7572.41|7580.66|7580.66|7584.06|7584.06|7571.08|7571.08|0
1622552400000|2021-06-01 13:00:00|7582.31|7582.31|7572.69|7572.69|7582.91|7582.91|7567.87|7567.87|0
1622556000000|2021-06-01 14:00:00|7573.18|7573.18|7572.11|7572.11|7582.85|7582.85|7569.04|7569.04|0
1622559600000|2021-06-01 15:00:00|7571.86|7571.86|7572.06|7572.06|7582.47|7582.47|7569.36|7569.36|0
1622617200000|2021-06-02 07:00:00|7608.7|7608.7|7634.44|7634.44|7641.76|7641.76|7608.45|7608.45|0
1622620800000|2021-06-02 08:00:00|7635.32|7635.32|7607.48|7607.48|7637.82|7637.82|7607.45|7607.45|0
1622624400000|2021-06-02 09:00:00|7607.73|7607.73|7581.79|7581.79|7615.39|7615.39|7578.23|7578.23|0
1622628000000|2021-06-02 10:00:00|7581.3|7581.3|7586.23|7586.23|7586.23|7586.23|7560.27|7560.27|0
1622631600000|2021-06-02 11:00:00|7587.87|7587.87|7582.91|7582.91|7592.78|7592.78|7581.34|7581.34|0
1622635200000|2021-06-02 12:00:00|7584.56|7584.56|7581.32|7581.32|7587.68|7587.68|7571.99|7571.99|0
1622638800000|2021-06-02 13:00:00|7581.77|7581.77|7586.13|7586.13|7589.66|7589.66|7569.84|7569.84|0
1622642400000|2021-06-02 14:00:00|7587.01|7587.01|7603.81|7603.81|7604.06|7604.06|7582.44|7582.44|0
1622646000000|2021-06-02 15:00:00|7604.25|7604.25|7607.06|7607.06|7608.4|7608.4|7597.21|7597.21|0
1622703600000|2021-06-03 07:00:00|7569.35|7569.35|7575.08|7575.08|7587.07|7587.07|7566.6|7566.6|0
1622707200000|2021-06-03 08:00:00|7575.57|7575.57|7599.25|7599.25|7599.76|7599.76|7575.57|7575.57|0
1622710800000|2021-06-03 09:00:00|7599.01|7599.01|7599.94|7599.94|7608.34|7608.34|7590.03|7590.03|0
1622714400000|2021-06-03 10:00:00|7601.15|7601.15|7597.66|7597.66|7608.27|7608.27|7592.73|7592.73|0
1622718000000|2021-06-03 11:00:00|7596.01|7596.01|7589.71|7589.71|7602.27|7602.27|7583.89|7583.89|0
1622721600000|2021-06-03 12:00:00|7589.95|7589.95|7600.57|7600.57|7603.83|7603.83|7576.72|7576.72|0
1622725200000|2021-06-03 13:00:00|7601.01|7601.01|7633.85|7633.85|7647.46|7647.46|7601.01|7601.01|0
1622728800000|2021-06-03 14:00:00|7635.49|7635.49|7631.33|7631.33|7637.84|7637.84|7625.57|7625.57|0
1622732400000|2021-06-03 15:00:00|7629.68|7629.68|7641.31|7641.31|7642.84|7642.84|7628.24|7628.24|0
1622790000000|2021-06-04 07:00:00|7628.09|7628.09|7627.71|7627.71|7651.11|7651.11|7625.27|7625.27|0
1622793600000|2021-06-04 08:00:00|7626.24|7626.24|7631.44|7631.44|7635.88|7635.88|7621.75|7621.75|0
1622797200000|2021-06-04 09:00:00|7630.78|7630.78|7635.16|7635.16|7636.06|7636.06|7628.17|7628.17|0
1622800800000|2021-06-04 10:00:00|7634.72|7634.72|7641.97|7641.97|7645|7645|7625.52|7625.52|0
1622804400000|2021-06-04 11:00:00|7642.22|7642.22|7615.43|7615.43|7645.05|7645.05|7615.43|7615.43|0
1622808000000|2021-06-04 12:00:00|7613.79|7613.79|7589.89|7589.89|7626.83|7626.83|7586.15|7586.15|0
1622811600000|2021-06-04 13:00:00|7588.25|7588.25|7576.14|7576.14|7590|7590|7574.2|7574.2|0
1622815200000|2021-06-04 14:00:00|7575.9|7575.9|7573.56|7573.56|7577.03|7577.03|7565.54|7565.54|0
1622818800000|2021-06-04 15:00:00|7575.2|7575.2|7578.62|7578.62|7581.95|7581.95|7573.48|7573.48|0
1623049200000|2021-06-07 07:00:00|7538.81|7538.81|7583.5|7583.5|7585.7|7585.7|7537.61|7537.61|0
1623052800000|2021-06-07 08:00:00|7583.99|7583.99|7599.11|7599.11|7605.27|7605.27|7583.11|7583.11|0
1623056400000|2021-06-07 09:00:00|7600.75|7600.75|7611.37|7611.37|7617.02|7617.02|7600.75|7600.75|0
1623060000000|2021-06-07 10:00:00|7612.04|7612.04|7611.29|7611.29|7621.4|7621.4|7606.6|7606.6|0
1623063600000|2021-06-07 11:00:00|7611.9|7611.9|7606.36|7606.36|7611.9|7611.9|7601.67|7601.67|0
1623067200000|2021-06-07 12:00:00|7606.8|7606.8|7619.78|7619.78|7621.59|7621.59|7606.8|7606.8|0
1623070800000|2021-06-07 13:00:00|7618.14|7618.14|7636.82|7636.82|7656.02|7656.02|7618.14|7618.14|0
1623074400000|2021-06-07 14:00:00|7637.26|7637.26|7631.15|7631.15|7640.91|7640.91|7617.81|7617.81|0
1623078000000|2021-06-07 15:00:00|7629.5|7629.5|7643.34|7643.34|7643.57|7643.57|7629.5|7629.5|0
1623135600000|2021-06-08 07:00:00|7687.08|7687.08|7659.01|7659.01|7687.08|7687.08|7653.13|7653.13|0
1623139200000|2021-06-08 08:00:00|7658.57|7658.57|7645.82|7645.82|7660.85|7660.85|7636.96|7636.96|0
1623142800000|2021-06-08 09:00:00|7645.37|7645.37|7653.1|7653.1|7655.18|7655.18|7641.27|7641.27|0
1623146400000|2021-06-08 10:00:00|7652.6|7652.6|7645.53|7645.53|7654.32|7654.32|7640.7|7640.7|0
1623150000000|2021-06-08 11:00:00|7643.89|7643.89|7650.32|7650.32|7651.96|7651.96|7643.5|7643.5|0
1623153600000|2021-06-08 12:00:00|7651.96|7651.96|7671.99|7671.99|7671.99|7671.99|7647.44|7647.44|0
1623157200000|2021-06-08 13:00:00|7671.74|7671.74|7655.86|7655.86|7676.51|7676.51|7654.62|7654.62|0
1623160800000|2021-06-08 14:00:00|7657.5|7657.5|7650.82|7650.82|7664.32|7664.32|7649.94|7649.94|0
1623164400000|2021-06-08 15:00:00|7651.27|7651.27|7640.07|7640.07|7659.19|7659.19|7639.19|7639.19|0
1623222000000|2021-06-09 07:00:00|7671.33|7671.33|7656.77|7656.77|7681.48|7681.48|7653.4|7653.4|0
1623225600000|2021-06-09 08:00:00|7655.12|7655.12|7665.94|7665.94|7668.94|7668.94|7646|7646|0
1623229200000|2021-06-09 09:00:00|7667.59|7667.59|7668.96|7668.96|7687.11|7687.11|7658.51|7658.51|0
1623232800000|2021-06-09 10:00:00|7669.21|7669.21|7661.8|7661.8|7674.92|7674.92|7657.12|7657.12|0
1623236400000|2021-06-09 11:00:00|7663.44|7663.44|7655.6|7655.6|7665.53|7665.53|7649.98|7649.98|0
1623240000000|2021-06-09 12:00:00|7655.35|7655.35|7659.53|7659.53|7667.31|7667.31|7653.64|7653.64|0
1623243600000|2021-06-09 13:00:00|7659.28|7659.28|7654.94|7654.94|7660.75|7660.75|7647.63|7647.63|0
1623247200000|2021-06-09 14:00:00|7654.45|7654.45|7663.35|7663.35|7670.53|7670.53|7654.37|7654.37|0
1623250800000|2021-06-09 15:00:00|7664.68|7664.68|7673.1|7673.1|7677.48|7677.48|7657.12|7657.12|0
1623308400000|2021-06-10 07:00:00|7685.41|7685.41|7672.96|7672.96|7687.64|7687.64|7649.22|7649.22|0
1623312000000|2021-06-10 08:00:00|7671.19|7671.19|7632.74|7632.74|7671.63|7671.63|7631.1|7631.1|0
1623315600000|2021-06-10 09:00:00|7632.5|7632.5|7638.62|7638.62|7644.9|7644.9|7630.61|7630.61|0
1623319200000|2021-06-10 10:00:00|7637.64|7637.64|7633.09|7633.09|7643.52|7643.52|7627.18|7627.18|0
1623322800000|2021-06-10 11:00:00|7634.73|7634.73|7636.58|7636.58|7647.38|7647.38|7633.73|7633.73|0
1623326400000|2021-06-10 12:00:00|7634.94|7634.94|7623.88|7623.88|7634.94|7634.94|7623.72|7623.72|0
1623330000000|2021-06-10 13:00:00|7624.32|7624.32|7617.99|7617.99|7634.78|7634.78|7617.33|7617.33|0
1623333600000|2021-06-10 14:00:00|7617.55|7617.55|7625.2|7625.2|7630.58|7630.58|7614.21|7614.21|0
1623337200000|2021-06-10 15:00:00|7624.96|7624.96|7622.68|7622.68|7635.58|7635.58|7619.24|7619.24|0
1623394800000|2021-06-11 07:00:00|7666.11|7666.11|7671.8|7671.8|7677.05|7677.05|7658.65|7658.65|0
1623398400000|2021-06-11 08:00:00|7672.05|7672.05|7667.22|7667.22|7681.25|7681.25|7653.97|7653.97|0
1623402000000|2021-06-11 09:00:00|7668.86|7668.86|7640.98|7640.98|7670.69|7670.69|7640.98|7640.98|0
1623405600000|2021-06-11 10:00:00|7641.23|7641.23|7653.32|7653.32|7653.32|7653.32|7637.14|7637.14|0
1623409200000|2021-06-11 11:00:00|7651.68|7651.68|7638.2|7638.2|7656.35|7656.35|7636.19|7636.19|0
1623412800000|2021-06-11 12:00:00|7638.45|7638.45|7661.14|7661.14|7661.14|7661.14|7638.45|7638.45|0
1623416400000|2021-06-11 13:00:00|7659.5|7659.5|7652.5|7652.5|7663.16|7663.16|7649.29|7649.29|0
1623420000000|2021-06-11 14:00:00|7655.78|7655.78|7640.74|7640.74|7659.65|7659.65|7632.31|7632.31|0
1623423600000|2021-06-11 15:00:00|7639.1|7639.1|7634.76|7634.76|7642.07|7642.07|7631.32|7631.32|0
1623654000000|2021-06-14 07:00:00|7641.75|7641.75|7623.36|7623.36|7643.96|7643.96|7616.4|7616.4|0
1623657600000|2021-06-14 08:00:00|7624.25|7624.25|7575.32|7575.32|7624.25|7624.25|7569|7569|0
1623661200000|2021-06-14 09:00:00|7573.68|7573.68|7558.61|7558.61|7579.39|7579.39|7558.61|7558.61|0
1623664800000|2021-06-14 10:00:00|7556.97|7556.97|7541.82|7541.82|7559.93|7559.93|7538.12|7538.12|0
1623668400000|2021-06-14 11:00:00|7540.49|7540.49|7519.22|7519.22|7542.97|7542.97|7515.54|7515.54|0
1623672000000|2021-06-14 12:00:00|7518.78|7518.78|7496.98|7496.98|7523.77|7523.77|7492.4|7492.4|0
1623675600000|2021-06-14 13:00:00|7497.59|7497.59|7515.09|7515.09|7516.98|7516.98|7486.24|7486.24|0
1623679200000|2021-06-14 14:00:00|7513.45|7513.45|7522.3|7522.3|7522.3|7522.3|7496.99|7496.99|0
1623682800000|2021-06-14 15:00:00|7523.94|7523.94|7513.43|7513.43|7529.17|7529.17|7507.18|7507.18|0
1623740400000|2021-06-15 07:00:00|7630.82|7630.82|7657.52|7657.52|7674.89|7674.89|7625.91|7625.91|0
1623744000000|2021-06-15 08:00:00|7657.02|7657.02|7618.36|7618.36|7662.47|7662.47|7617.29|7617.29|0
1623747600000|2021-06-15 09:00:00|7620|7620|7604.84|7604.84|7620|7620|7594.08|7594.08|0
1623751200000|2021-06-15 10:00:00|7605.72|7605.72|7582.38|7582.38|7625.14|7625.14|7578.33|7578.33|0
1623754800000|2021-06-15 11:00:00|7580.74|7580.74|7597.81|7597.81|7599.58|7599.58|7567.24|7567.24|0
1623758400000|2021-06-15 12:00:00|7597.32|7597.32|7599.67|7599.67|7612|7612|7596.53|7596.53|0
1623762000000|2021-06-15 13:00:00|7599.07|7599.07|7597.67|7597.67|7602.76|7602.76|7578.78|7578.78|0
1623765600000|2021-06-15 14:00:00|7599.31|7599.31|7597.15|7597.15|7619.32|7619.32|7593.93|7593.93|0
1623769200000|2021-06-15 15:00:00|7595.51|7595.51|7601.65|7601.65|7616.72|7616.72|7590.92|7590.92|0
1623826800000|2021-06-16 07:00:00|7575.51|7575.51|7564.53|7564.53|7595.5|7595.5|7554.92|7554.92|0
1623830400000|2021-06-16 08:00:00|7564.97|7564.97|7543.55|7543.55|7566.3|7566.3|7516.89|7516.89|0
1623834000000|2021-06-16 09:00:00|7545.2|7545.2|7539.81|7539.81|7549.37|7549.37|7525.73|7525.73|0
1623837600000|2021-06-16 10:00:00|7539.2|7539.2|7539.67|7539.67|7548.13|7548.13|7535.06|7535.06|0
1623841200000|2021-06-16 11:00:00|7540.11|7540.11|7526.9|7526.9|7542.25|7542.25|7520.78|7520.78|0
1623844800000|2021-06-16 12:00:00|7527.35|7527.35|7528.63|7528.63|7532.63|7532.63|7514.72|7514.72|0
1623848400000|2021-06-16 13:00:00|7528.18|7528.18|7534.18|7534.18|7550.55|7550.55|7527.45|7527.45|0
1623852000000|2021-06-16 14:00:00|7535.82|7535.82|7535.17|7535.17|7540.41|7540.41|7524.9|7524.9|0
1623855600000|2021-06-16 15:00:00|7534.92|7534.92|7531.12|7531.12|7543.92|7543.92|7530.59|7530.59|0
1623913200000|2021-06-17 07:00:00|7501.51|7501.51|7504.71|7504.71|7510.34|7510.34|7482.04|7482.04|0
1623916800000|2021-06-17 08:00:00|7504.22|7504.22|7513.22|7513.22|7529.47|7529.47|7503.77|7503.77|0
1623920400000|2021-06-17 09:00:00|7512.78|7512.78|7531.55|7531.55|7544.88|7544.88|7511.01|7511.01|0
1623924000000|2021-06-17 10:00:00|7533.19|7533.19|7540.85|7540.85|7551.81|7551.81|7532.95|7532.95|0
1623927600000|2021-06-17 11:00:00|7539.21|7539.21|7539.53|7539.53|7547.81|7547.81|7533.72|7533.72|0
1623931200000|2021-06-17 12:00:00|7539.09|7539.09|7523.15|7523.15|7541.42|7541.42|7515.49|7515.49|0
1623934800000|2021-06-17 13:00:00|7523.59|7523.59|7550.49|7550.49|7551.35|7551.35|7523.59|7523.59|0
1623938400000|2021-06-17 14:00:00|7548.85|7548.85|7579.8|7579.8|7579.8|7579.8|7534.46|7534.46|0
1623942000000|2021-06-17 15:00:00|7578.16|7578.16|7580.71|7580.71|7584.91|7584.91|7572.26|7572.26|0
1623999600000|2021-06-18 07:00:00|7617.64|7617.64|7543.64|7543.64|7626.87|7626.87|7543.64|7543.64|0
1624003200000|2021-06-18 08:00:00|7540.35|7540.35|7526.76|7526.76|7551.53|7551.53|7525.12|7525.12|0
1624006800000|2021-06-18 09:00:00|7527.65|7527.65|7518.69|7518.69|7540.5|7540.5|7509.19|7509.19|0
1624010400000|2021-06-18 10:00:00|7521.97|7521.97|7488.31|7488.31|7521.97|7521.97|7481.83|7481.83|0
1624014000000|2021-06-18 11:00:00|7487.82|7487.82|7457.09|7457.09|7487.82|7487.82|7448.59|7448.59|0
1624017600000|2021-06-18 12:00:00|7456.6|7456.6|7424.72|7424.72|7457.09|7457.09|7418.89|7418.89|0
1624021200000|2021-06-18 13:00:00|7423.51|7423.51|7404.97|7404.97|7424.06|7424.06|7395.7|7395.7|0
1624024800000|2021-06-18 14:00:00|7405.21|7405.21|7379.49|7379.49|7411.67|7411.67|7366.71|7366.71|0
1624028400000|2021-06-18 15:00:00|7379|7379|7365.86|7365.86|7387.69|7387.69|7365.86|7365.86|0
1624258800000|2021-06-21 07:00:00|7329.57|7329.57|7360.02|7360.02|7377.97|7377.97|7329.57|7329.57|0
1624262400000|2021-06-21 08:00:00|7358.69|7358.69|7342.97|7342.97|7359.06|7359.06|7328.66|7328.66|0
1624266000000|2021-06-21 09:00:00|7342.53|7342.53|7349.36|7349.36|7351.88|7351.88|7339.48|7339.48|0
1624269600000|2021-06-21 10:00:00|7348.69|7348.69|7331.96|7331.96|7348.69|7348.69|7329.37|7329.37|0
1624273200000|2021-06-21 11:00:00|7330.32|7330.32|7325.49|7325.49|7333.7|7333.7|7317.5|7317.5|0
1624276800000|2021-06-21 12:00:00|7327.13|7327.13|7331.1|7331.1|7337.88|7337.88|7326.22|7326.22|0
1624280400000|2021-06-21 13:00:00|7329.46|7329.46|7305.01|7305.01|7329.95|7329.95|7299.9|7299.9|0
1624284000000|2021-06-21 14:00:00|7305.45|7305.45|7350.27|7350.27|7351.61|7351.61|7305.45|7305.45|0
1624287600000|2021-06-21 15:00:00|7349.6|7349.6|7365.51|7365.51|7365.72|7365.72|7344.15|7344.15|0
1624345200000|2021-06-22 07:00:00|7383.23|7383.23|7397.06|7397.06|7403.78|7403.78|7379.88|7379.88|0
1624348800000|2021-06-22 08:00:00|7396.56|7396.56|7392.96|7392.96|7423.47|7423.47|7392.66|7392.66|0
1624352400000|2021-06-22 09:00:00|7393.4|7393.4|7404.21|7404.21|7416.52|7416.52|7393.4|7393.4|0
1624356000000|2021-06-22 10:00:00|7405.85|7405.85|7413.97|7413.97|7416.78|7416.78|7404.42|7404.42|0
1624359600000|2021-06-22 11:00:00|7414.95|7414.95|7430.81|7430.81|7430.81|7430.81|7414.95|7414.95|0
1624363200000|2021-06-22 12:00:00|7432.45|7432.45|7447.92|7447.92|7447.92|7447.92|7432.45|7432.45|0
1624366800000|2021-06-22 13:00:00|7446.71|7446.71|7425.04|7425.04|7449.25|7449.25|7423.36|7423.36|0
1624370400000|2021-06-22 14:00:00|7424.6|7424.6|7427.07|7427.07|7431.15|7431.15|7421.24|7421.24|0
1624374000000|2021-06-22 15:00:00|7425.43|7425.43|7420.32|7420.32|7427.33|7427.33|7411.69|7411.69|0
1624431600000|2021-06-23 07:00:00|7397.08|7397.08|7405.09|7405.09|7408.75|7408.75|7390.72|7390.72|0
1624435200000|2021-06-23 08:00:00|7405.76|7405.76|7412.92|7412.92|7425.82|7425.82|7405.09|7405.09|0
1624438800000|2021-06-23 09:00:00|7409.64|7409.64|7416.65|7416.65|7419.84|7419.84|7391.8|7391.8|0
1624442400000|2021-06-23 10:00:00|7417.09|7417.09|7421.9|7421.9|7435.48|7435.48|7416.92|7416.92|0
1624446000000|2021-06-23 11:00:00|7421.46|7421.46|7403.41|7403.41|7423.39|7423.39|7394.59|7394.59|0
1624449600000|2021-06-23 12:00:00|7402.97|7402.97|7407.75|7407.75|7411.3|7411.3|7402.97|7402.97|0
1624453200000|2021-06-23 13:00:00|7406.77|7406.77|7382.82|7382.82|7408.5|7408.5|7382.58|7382.58|0
1624456800000|2021-06-23 14:00:00|7383.43|7383.43|7387.46|7387.46|7401.24|7401.24|7383.43|7383.43|0
1624460400000|2021-06-23 15:00:00|7389.1|7389.1|7379.08|7379.08|7389.54|7389.54|7375.22|7375.22|0
1624518000000|2021-06-24 07:00:00|7312.47|7312.47|7313.61|7313.61|7324.03|7324.03|7307.4|7307.4|0
1624521600000|2021-06-24 08:00:00|7312.87|7312.87|7296.08|7296.08|7316.56|7316.56|7287.79|7287.79|0
1624525200000|2021-06-24 09:00:00|7296.33|7296.33|7296.5|7296.5|7305.06|7305.06|7292.79|7292.79|0
1624528800000|2021-06-24 10:00:00|7296.25|7296.25|7296.19|7296.19|7301.95|7301.95|7288.86|7288.86|0
1624532400000|2021-06-24 11:00:00|7295.74|7295.74|7291.37|7291.37|7301.11|7301.11|7283.24|7283.24|0
1624536000000|2021-06-24 12:00:00|7290.93|7290.93|7291.94|7291.94|7296.86|7296.86|7287.59|7287.59|0
1624539600000|2021-06-24 13:00:00|7293.58|7293.58|7287.66|7287.66|7299.63|7299.63|7284.23|7284.23|0
1624543200000|2021-06-24 14:00:00|7287.17|7287.17|7287.67|7287.67|7299.81|7299.81|7281.59|7281.59|0
1624546800000|2021-06-24 15:00:00|7289.31|7289.31|7287.69|7287.69|7289.31|7289.31|7280.99|7280.99|0
1624604400000|2021-06-25 07:00:00|7291.45|7291.45|7264.05|7264.05|7292.13|7292.13|7255.6|7255.6|0
1624608000000|2021-06-25 08:00:00|7265.04|7265.04|7269.14|7269.14|7282.39|7282.39|7262.25|7262.25|0
1624611600000|2021-06-25 09:00:00|7269.75|7269.75|7312.47|7312.47|7312.47|7312.47|7265.59|7265.59|0
1624615200000|2021-06-25 10:00:00|7309.19|7309.19|7316.57|7316.57|7322.09|7322.09|7302.89|7302.89|0
1624618800000|2021-06-25 11:00:00|7316.08|7316.08|7322.14|7322.14|7325.96|7325.96|7306.24|7306.24|0
1624622400000|2021-06-25 12:00:00|7321.89|7321.89|7334.39|7334.39|7335.88|7335.88|7320.78|7320.78|0
1624626000000|2021-06-25 13:00:00|7334.64|7334.64|7329.65|7329.65|7341.38|7341.38|7329.39|7329.39|0
1624629600000|2021-06-25 14:00:00|7331.29|7331.29|7340.03|7340.03|7348.08|7348.08|7331.29|7331.29|0
1624633200000|2021-06-25 15:00:00|7341.67|7341.67|7344.03|7344.03|7348.37|7348.37|7340.34|7340.34|0
1624863600000|2021-06-28 07:00:00|7405.13|7405.13|7391.97|7391.97|7411.36|7411.36|7390.36|7390.36|0
1624867200000|2021-06-28 08:00:00|7390.33|7390.33|7365.06|7365.06|7403.63|7403.63|7363.42|7363.42|0
1624870800000|2021-06-28 09:00:00|7363.42|7363.42|7370.26|7370.26|7373.56|7373.56|7358.89|7358.89|0
1624874400000|2021-06-28 10:00:00|7368.62|7368.62|7348.35|7348.35|7371.05|7371.05|7339.5|7339.5|0
1624878000000|2021-06-28 11:00:00|7346.71|7346.71|7349.92|7349.92|7352.23|7352.23|7345.62|7345.62|0
1624881600000|2021-06-28 12:00:00|7349.48|7349.48|7348.69|7348.69|7349.48|7349.48|7332.91|7332.91|0
1624885200000|2021-06-28 13:00:00|7348.44|7348.44|7332.75|7332.75|7353.22|7353.22|7323.51|7323.51|0
1624888800000|2021-06-28 14:00:00|7334.07|7334.07|7334.89|7334.89|7341.93|7341.93|7324.8|7324.8|0
1624892400000|2021-06-28 15:00:00|7333.25|7333.25|7325|7325|7339.35|7339.35|7322.34|7322.34|0
1624950000000|2021-06-29 07:00:00|7323.18|7323.18|7336.94|7336.94|7347.08|7347.08|7323.18|7323.18|0
1624953600000|2021-06-29 08:00:00|7335.3|7335.3|7305.07|7305.07|7337.2|7337.2|7302.85|7302.85|0
1624957200000|2021-06-29 09:00:00|7305.95|7305.95|7319.83|7319.83|7321.07|7321.07|7305.18|7305.18|0
1624960800000|2021-06-29 10:00:00|7319.39|7319.39|7327.42|7327.42|7329.83|7329.83|7314.47|7314.47|0
1624964400000|2021-06-29 11:00:00|7327.12|7327.12|7343.77|7343.77|7345.4|7345.4|7313.58|7313.58|0
1624968000000|2021-06-29 12:00:00|7345.4|7345.4|7369.93|7369.93|7369.93|7369.93|7339.1|7339.1|0
1624971600000|2021-06-29 13:00:00|7368.29|7368.29|7353.39|7353.39|7369.93|7369.93|7350.22|7350.22|0
1624975200000|2021-06-29 14:00:00|7353.84|7353.84|7352.06|7352.06|7356.49|7356.49|7339.77|7339.77|0
1624978800000|2021-06-29 15:00:00|7352.73|7352.73|7337.07|7337.07|7352.73|7352.73|7332.38|7332.38|0
1625036400000|2021-06-30 07:00:00|7303.04|7303.04|7313.41|7313.41|7325.93|7325.93|7285.47|7285.47|0
1625040000000|2021-06-30 08:00:00|7313.91|7313.91|7266.31|7266.31|7313.91|7313.91|7261.16|7261.16|0
1625043600000|2021-06-30 09:00:00|7265.56|7265.56|7279.4|7279.4|7287.79|7287.79|7259.21|7259.21|0
1625047200000|2021-06-30 10:00:00|7281.04|7281.04|7276.59|7276.59|7301.46|7301.46|7276.59|7276.59|0
1625050800000|2021-06-30 11:00:00|7276.15|7276.15|7295.76|7295.76|7297.43|7297.43|7270.53|7270.53|0
1625054400000|2021-06-30 12:00:00|7295.32|7295.32|7318.2|7318.2|7318.2|7318.2|7295.32|7295.32|0
1625058000000|2021-06-30 13:00:00|7317.76|7317.76|7303.29|7303.29|7318.01|7318.01|7287.98|7287.98|0
1625061600000|2021-06-30 14:00:00|7304.93|7304.93|7263.7|7263.7|7311.35|7311.35|7263.7|7263.7|0
1625065200000|2021-06-30 15:00:00|7263.26|7263.26|7269.78|7269.78|7273.54|7273.54|7258.78|7258.78|0
1625122800000|2021-07-01 07:00:00|7385.62|7385.62|7441.05|7441.05|7456.29|7456.29|7385.62|7385.62|0
1625126400000|2021-07-01 08:00:00|7441.79|7441.79|7485.12|7485.12|7499.38|7499.38|7441.54|7441.54|0
1625130000000|2021-07-01 09:00:00|7486.76|7486.76|7489.69|7489.69|7494.61|7494.61|7467.25|7467.25|0
1625133600000|2021-07-01 10:00:00|7489.25|7489.25|7444.5|7444.5|7489.25|7489.25|7436.35|7436.35|0
1625137200000|2021-07-01 11:00:00|7444.94|7444.94|7407.5|7407.5|7444.94|7444.94|7373.6|7373.6|0
1625140800000|2021-07-01 12:00:00|7407.94|7407.94|7372.99|7372.99|7423.78|7423.78|7369.75|7369.75|0
1625144400000|2021-07-01 13:00:00|7373.43|7373.43|7409.04|7409.04|7412.2|7412.2|7362.23|7362.23|0
1625148000000|2021-07-01 14:00:00|7407.62|7407.62|7444.34|7444.34|7451.96|7451.96|7407.13|7407.13|0
1625151600000|2021-07-01 15:00:00|7445.98|7445.98|7493.39|7493.39|7554.78|7554.78|7442.7|7442.7|0
1625209200000|2021-07-02 07:00:00|7470.94|7470.94|7491.29|7491.29|7513.03|7513.03|7470.94|7470.94|0
1625212800000|2021-07-02 08:00:00|7494.57|7494.57|7487.41|7487.41|7496.35|7496.35|7475.74|7475.74|0
1625216400000|2021-07-02 09:00:00|7488.89|7488.89|7521.25|7521.25|7525.72|7525.72|7488.44|7488.44|0
1625220000000|2021-07-02 10:00:00|7520.81|7520.81|7523.27|7523.27|7524.86|7524.86|7505.97|7505.97|0
1625223600000|2021-07-02 11:00:00|7523.76|7523.76|7540.94|7540.94|7542.28|7542.28|7517.77|7517.77|0
1625227200000|2021-07-02 12:00:00|7540.44|7540.44|7545.79|7545.79|7548.9|7548.9|7534.26|7534.26|0
1625230800000|2021-07-02 13:00:00|7544.15|7544.15|7506.57|7506.57|7544.59|7544.59|7501.1|7501.1|0
1625234400000|2021-07-02 14:00:00|7507.89|7507.89|7519.39|7519.39|7521.03|7521.03|7503.61|7503.61|0
1625238000000|2021-07-02 15:00:00|7518.95|7518.95|7519.07|7519.07|7520.69|7520.69|7509.04|7509.04|0
1625468400000|2021-07-05 07:00:00|7500.17|7500.17|7490.71|7490.71|7511.86|7511.86|7489.83|7489.83|0
1625472000000|2021-07-05 08:00:00|7492.35|7492.35|7505.85|7505.85|7522.27|7522.27|7488.83|7488.83|0
1625475600000|2021-07-05 09:00:00|7506.53|7506.53|7513.95|7513.95|7514.71|7514.71|7498.6|7498.6|0
1625479200000|2021-07-05 10:00:00|7515.59|7515.59|7515.91|7515.91|7515.91|7515.91|7504.19|7504.19|0
1625482800000|2021-07-05 11:00:00|7516.41|7516.41|7532.9|7532.9|7538.56|7538.56|7516.41|7516.41|0
1625486400000|2021-07-05 12:00:00|7533.39|7533.39|7533.51|7533.51|7540.86|7540.86|7527.75|7527.75|0
1625490000000|2021-07-05 13:00:00|7533.76|7533.76|7546.2|7546.2|7546.2|7546.2|7532.61|7532.61|0
1625493600000|2021-07-05 14:00:00|7547.84|7547.84|7566.43|7566.43|7572.35|7572.35|7547.19|7547.19|0
1625497200000|2021-07-05 15:00:00|7564.79|7564.79|7574.61|7574.61|7576.86|7576.86|7564.79|7564.79|0
1625554800000|2021-07-06 07:00:00|7520.74|7520.74|7499.01|7499.01|7538.07|7538.07|7464.98|7464.98|0
1625558400000|2021-07-06 08:00:00|7497.37|7497.37|7525.78|7525.78|7525.78|7525.78|7491.32|7491.32|0
1625562000000|2021-07-06 09:00:00|7526.77|7526.77|7505.52|7505.52|7530.98|7530.98|7491.4|7491.4|0
1625565600000|2021-07-06 10:00:00|7506.02|7506.02|7502.98|7502.98|7506.02|7506.02|7495.36|7495.36|0
1625569200000|2021-07-06 11:00:00|7501.34|7501.34|7486.98|7486.98|7503.28|7503.28|7486.98|7486.98|0
1625572800000|2021-07-06 12:00:00|7487.43|7487.43|7479.08|7479.08|7487.43|7487.43|7467.87|7467.87|0
1625576400000|2021-07-06 13:00:00|7479.32|7479.32|7464.74|7464.74|7480.86|7480.86|7463.1|7463.1|0
1625580000000|2021-07-06 14:00:00|7463.1|7463.1|7434.98|7434.98|7467.18|7467.18|7434.98|7434.98|0
1625583600000|2021-07-06 15:00:00|7433.34|7433.34|7452.55|7452.55|7454.37|7454.37|7430.2|7430.2|0
1625641200000|2021-07-07 07:00:00|7434.51|7434.51|7416.85|7416.85|7451.54|7451.54|7415.21|7415.21|0
1625644800000|2021-07-07 08:00:00|7413.57|7413.57|7391.98|7391.98|7423.09|7423.09|7391.98|7391.98|0
1625648400000|2021-07-07 09:00:00|7393.62|7393.62|7392.41|7392.41|7405.65|7405.65|7389.14|7389.14|0
1625652000000|2021-07-07 10:00:00|7391.97|7391.97|7392.45|7392.45|7399.39|7399.39|7373.92|7373.92|0
1625655600000|2021-07-07 11:00:00|7392.9|7392.9|7401.93|7401.93|7402.37|7402.37|7376.37|7376.37|0
1625659200000|2021-07-07 12:00:00|7403.57|7403.57|7364.11|7364.11|7405.21|7405.21|7362.47|7362.47|0
1625662800000|2021-07-07 13:00:00|7363.61|7363.61|7403.51|7403.51|7409.32|7409.32|7362.58|7362.58|0
1625666400000|2021-07-07 14:00:00|7401.87|7401.87|7413.48|7413.48|7417.22|7417.22|7389.4|7389.4|0
1625670000000|2021-07-07 15:00:00|7413.98|7413.98|7418.47|7418.47|7425.58|7425.58|7404.76|7404.76|0
1625727600000|2021-07-08 07:00:00|7398.35|7398.35|7378.97|7378.97|7398.35|7398.35|7339.65|7339.65|0
1625731200000|2021-07-08 08:00:00|7375.69|7375.69|7353.91|7353.91|7376.57|7376.57|7352.64|7352.64|0
1625734800000|2021-07-08 09:00:00|7355.55|7355.55|7319.26|7319.26|7357.19|7357.19|7315.98|7315.98|0
1625738400000|2021-07-08 10:00:00|7317.62|7317.62|7304.52|7304.52|7317.62|7317.62|7282.6|7282.6|0
1625742000000|2021-07-08 11:00:00|7304.96|7304.96|7277.91|7277.91|7321.78|7321.78|7274.63|7274.63|0
1625745600000|2021-07-08 12:00:00|7276.27|7276.27|7279.1|7279.1|7291.71|7291.71|7273.6|7273.6|0
1625749200000|2021-07-08 13:00:00|7278.61|7278.61|7288.12|7288.12|7294.38|7294.38|7275.09|7275.09|0
1625752800000|2021-07-08 14:00:00|7287.87|7287.87|7254.51|7254.51|7287.87|7287.87|7238.26|7238.26|0
1625756400000|2021-07-08 15:00:00|7252.87|7252.87|7280.47|7280.47|7284.92|7284.92|7252.43|7252.43|0
1625814000000|2021-07-09 07:00:00|7306.23|7306.23|7292.72|7292.72|7317.89|7317.89|7292.72|7292.72|0
1625817600000|2021-07-09 08:00:00|7293.46|7293.46|7305.53|7305.53|7322.68|7322.68|7290.91|7290.91|0
1625821200000|2021-07-09 09:00:00|7305.98|7305.98|7299.76|7299.76|7323.75|7323.75|7299.76|7299.76|0
1625824800000|2021-07-09 10:00:00|7299.32|7299.32|7288.78|7288.78|7300.73|7300.73|7287.51|7287.51|0
1625828400000|2021-07-09 11:00:00|7289.22|7289.22|7308.61|7308.61|7317.26|7317.26|7289.22|7289.22|0
1625832000000|2021-07-09 12:00:00|7308.86|7308.86|7287.55|7287.55|7308.86|7308.86|7287.55|7287.55|0
1625835600000|2021-07-09 13:00:00|7287.99|7287.99|7280.58|7280.58|7288.43|7288.43|7262.21|7262.21|0
1625839200000|2021-07-09 14:00:00|7282.22|7282.22|7277.86|7277.86|7286.77|7286.77|7273.99|7273.99|0
1625842800000|2021-07-09 15:00:00|7279.5|7279.5|7296.93|7296.93|7297.05|7297.05|7279.5|7279.5|0
1626073200000|2021-07-12 07:00:00|7264.64|7264.64|7278.4|7278.4|7282.63|7282.63|7256.45|7256.45|0
1626076800000|2021-07-12 08:00:00|7276.76|7276.76|7264.39|7264.39|7296.27|7296.27|7262.91|7262.91|0
1626080400000|2021-07-12 09:00:00|7263.72|7263.72|7233.23|7233.23|7265.49|7265.49|7229.21|7229.21|0
1626084000000|2021-07-12 10:00:00|7232.79|7232.79|7224.41|7224.41|7232.79|7232.79|7213.28|7213.28|0
1626087600000|2021-07-12 11:00:00|7224.9|7224.9|7237.91|7237.91|7248.65|7248.65|7224.41|7224.41|0
1626091200000|2021-07-12 12:00:00|7236.58|7236.58|7225.85|7225.85|7237.08|7237.08|7221.21|7221.21|0
1626094800000|2021-07-12 13:00:00|7224.97|7224.97|7204.75|7204.75|7227.59|7227.59|7199.67|7199.67|0
1626098400000|2021-07-12 14:00:00|7206.39|7206.39|7191.98|7191.98|7211.29|7211.29|7190.35|7190.35|0
1626102000000|2021-07-12 15:00:00|7195.26|7195.26|7196.16|7196.16|7209.57|7209.57|7193.78|7193.78|0
1626159600000|2021-07-13 07:00:00|7151.23|7151.23|7134.61|7134.61|7163.23|7163.23|7132.97|7132.97|0
1626163200000|2021-07-13 08:00:00|7136.25|7136.25|7116.89|7116.89|7147.85|7147.85|7116.21|7116.21|0
1626166800000|2021-07-13 09:00:00|7116|7116|7125.54|7125.54|7139.83|7139.83|7116|7116|0
1626170400000|2021-07-13 10:00:00|7125.98|7125.98|7119.15|7119.15|7131.12|7131.12|7114.15|7114.15|0
1626174000000|2021-07-13 11:00:00|7117.51|7117.51|7118.08|7118.08|7127.41|7127.41|7110.99|7110.99|0
1626177600000|2021-07-13 12:00:00|7113.16|7113.16|7123.42|7123.42|7144.35|7144.35|7110.64|7110.64|0
1626181200000|2021-07-13 13:00:00|7123.86|7123.86|7114.48|7114.48|7134.48|7134.48|7107.83|7107.83|0
1626184800000|2021-07-13 14:00:00|7112.84|7112.84|7102.19|7102.19|7120.05|7120.05|7098.45|7098.45|0
1626188400000|2021-07-13 15:00:00|7102.63|7102.63|7101.09|7101.09|7103.76|7103.76|7093.91|7093.91|0
1626246000000|2021-07-14 07:00:00|7046.53|7046.53|7052.2|7052.2|7071.56|7071.56|7040.22|7040.22|0
1626249600000|2021-07-14 08:00:00|7051.95|7051.95|7064.14|7064.14|7074.84|7074.84|7036.46|7036.46|0
1626253200000|2021-07-14 09:00:00|7067.42|7067.42|7043.19|7043.19|7071.22|7071.22|7043.19|7043.19|0
1626256800000|2021-07-14 10:00:00|7042.74|7042.74|7018.95|7018.95|7043.24|7043.24|7018.01|7018.01|0
1626260400000|2021-07-14 11:00:00|7019.39|7019.39|7067.23|7067.23|7068.11|7068.11|7018.51|7018.51|0
1626264000000|2021-07-14 12:00:00|7068.11|7068.11|7044.17|7044.17|7068.64|7068.64|7042.58|7042.58|0
1626267600000|2021-07-14 13:00:00|7040.89|7040.89|7045.1|7045.1|7066.27|7066.27|7031.64|7031.64|0
1626271200000|2021-07-14 14:00:00|7044.43|7044.43|7033.6|7033.6|7053.75|7053.75|7031.67|7031.67|0
1626274800000|2021-07-14 15:00:00|7033.15|7033.15|7030.75|7030.75|7035.29|7035.29|7023.75|7023.75|0
1626332400000|2021-07-15 07:00:00|6921.47|6921.47|6951.47|6951.47|6952.8|6952.8|6916.77|6916.77|0
1626336000000|2021-07-15 08:00:00|6951.91|6951.91|6973.82|6973.82|6975.59|6975.59|6949.26|6949.26|0
1626339600000|2021-07-15 09:00:00|6972.94|6972.94|6958.38|6958.38|6974.58|6974.58|6933.64|6933.64|0
1626343200000|2021-07-15 10:00:00|6958.82|6958.82|6912.88|6912.88|6962.08|6962.08|6909.88|6909.88|0
1626346800000|2021-07-15 11:00:00|6913.13|6913.13|6919.47|6919.47|6929.18|6929.18|6899.76|6899.76|0
1626350400000|2021-07-15 12:00:00|6917.84|6917.84|6910.15|6910.15|6923.5|6923.5|6910.15|6910.15|0
1626354000000|2021-07-15 13:00:00|6909.71|6909.71|6902.04|6902.04|6912.75|6912.75|6890.97|6890.97|0
1626357600000|2021-07-15 14:00:00|6902.93|6902.93|6856.03|6856.03|6909.17|6909.17|6856.03|6856.03|0
1626361200000|2021-07-15 15:00:00|6855.59|6855.59|6827.62|6827.62|6857.23|6857.23|6823.85|6823.85|0
1626418800000|2021-07-16 07:00:00|6906.95|6906.95|6897.48|6897.48|6906.95|6906.95|6875.41|6875.41|0
1626422400000|2021-07-16 08:00:00|6897.93|6897.93|6949.47|6949.47|6953.52|6953.52|6897.93|6897.93|0
1626426000000|2021-07-16 09:00:00|6947.83|6947.83|6925.65|6925.65|6964.61|6964.61|6921.93|6921.93|0
1626429600000|2021-07-16 10:00:00|6927.29|6927.29|6904.77|6904.77|6927.29|6927.29|6895.93|6895.93|0
1626433200000|2021-07-16 11:00:00|6904.52|6904.52|6894.3|6894.3|6904.52|6904.52|6878.58|6878.58|0
1626436800000|2021-07-16 12:00:00|6892.66|6892.66|6908.84|6908.84|6910.66|6910.66|6877.68|6877.68|0
1626440400000|2021-07-16 13:00:00|6909.09|6909.09|6909.41|6909.41|6926.04|6926.04|6902.5|6902.5|0
1626444000000|2021-07-16 14:00:00|6909.66|6909.66|6909.36|6909.36|6911.48|6911.48|6898.09|6898.09|0
1626447600000|2021-07-16 15:00:00|6909.61|6909.61|6905.6|6905.6|6911.25|6911.25|6897.05|6897.05|0
1626678000000|2021-07-19 07:00:00|6828.12|6828.12|6813.18|6813.18|6845.67|6845.67|6798.43|6798.43|0
1626681600000|2021-07-19 08:00:00|6812.93|6812.93|6768.35|6768.35|6827.7|6827.7|6765.49|6765.49|0
1626685200000|2021-07-19 09:00:00|6767.53|6767.53|6769.45|6769.45|6781.61|6781.61|6764.25|6764.25|0
1626688800000|2021-07-19 10:00:00|6769.89|6769.89|6752.64|6752.64|6775.15|6775.15|6744.28|6744.28|0
1626692400000|2021-07-19 11:00:00|6752.4|6752.4|6733.24|6733.24|6757.44|6757.44|6718.03|6718.03|0
1626696000000|2021-07-19 12:00:00|6732.75|6732.75|6726.66|6726.66|6738.24|6738.24|6695.05|6695.05|0
1626699600000|2021-07-19 13:00:00|6726.17|6726.17|6708.2|6708.2|6738|6738|6707.38|6707.38|0
1626703200000|2021-07-19 14:00:00|6706.56|6706.56|6714.98|6714.98|6726.86|6726.86|6698.88|6698.88|0
1626706800000|2021-07-19 15:00:00|6715.47|6715.47|6723.87|6723.87|6740.88|6740.88|6711.06|6711.06|0
1626764400000|2021-07-20 07:00:00|6792.11|6792.11|6789.99|6789.99|6814.15|6814.15|6786.58|6786.58|0
1626768000000|2021-07-20 08:00:00|6789.54|6789.54|6798.61|6798.61|6820.28|6820.28|6784.88|6784.88|0
1626771600000|2021-07-20 09:00:00|6796.97|6796.97|6807.69|6807.69|6828.44|6828.44|6795.13|6795.13|0
1626775200000|2021-07-20 10:00:00|6807.25|6807.25|6802.9|6802.9|6828.42|6828.42|6798.81|6798.81|0
1626778800000|2021-07-20 11:00:00|6803.4|6803.4|6832.37|6832.37|6832.46|6832.46|6800.17|6800.17|0
1626782400000|2021-07-20 12:00:00|6830.73|6830.73|6833.04|6833.04|6841.62|6841.62|6818.5|6818.5|0
1626786000000|2021-07-20 13:00:00|6834.68|6834.68|6818.4|6818.4|6834.68|6834.68|6782.26|6782.26|0
1626789600000|2021-07-20 14:00:00|6819.22|6819.22|6863.2|6863.2|6863.31|6863.31|6803.46|6803.46|0
1626793200000|2021-07-20 15:00:00|6861.99|6861.99|6833.19|6833.19|6866.33|6866.33|6833.19|6833.19|0
1626850800000|2021-07-21 07:00:00|6904.45|6904.45|6996.66|6996.66|7001.58|7001.58|6901.49|6901.49|0
1626854400000|2021-07-21 08:00:00|6998.3|6998.3|6958.92|6958.92|7004.85|7004.85|6958.92|6958.92|0
1626858000000|2021-07-21 09:00:00|6959.36|6959.36|6945.87|6945.87|6963.9|6963.9|6938.81|6938.81|0
1626861600000|2021-07-21 10:00:00|6946.86|6946.86|6948.61|6948.61|6954.68|6954.68|6937.96|6937.96|0
1626865200000|2021-07-21 11:00:00|6948.17|6948.17|6936.94|6936.94|6959.1|6959.1|6932.21|6932.21|0
1626868800000|2021-07-21 12:00:00|6936.5|6936.5|6961.35|6961.35|6961.35|6961.35|6932.78|6932.78|0
1626872400000|2021-07-21 13:00:00|6960.68|6960.68|6999.17|6999.17|7001.57|7001.57|6956.66|6956.66|0
1626876000000|2021-07-21 14:00:00|6997.53|6997.53|7009.12|7009.12|7017.42|7017.42|6990.72|6990.72|0
1626879600000|2021-07-21 15:00:00|7008.68|7008.68|7012.2|7012.2|7022.8|7022.8|7004.26|7004.26|0
1626937200000|2021-07-22 07:00:00|7016.49|7016.49|7017.6|7017.6|7037.63|7037.63|7014.23|7014.23|0
1626940800000|2021-07-22 08:00:00|7018.48|7018.48|7048.03|7048.03|7049.67|7049.67|7016.64|7016.64|0
1626944400000|2021-07-22 09:00:00|7047.78|7047.78|7034.65|7034.65|7052.22|7052.22|7023.28|7023.28|0
1626948000000|2021-07-22 10:00:00|7034.4|7034.4|7035.31|7035.31|7039.55|7039.55|7024.68|7024.68|0
1626951600000|2021-07-22 11:00:00|7035.06|7035.06|7017.62|7017.62|7039.22|7039.22|7005.59|7005.59|0
1626955200000|2021-07-22 12:00:00|7014.35|7014.35|6977.53|6977.53|7014.35|7014.35|6977.53|6977.53|0
1626958800000|2021-07-22 13:00:00|6972.43|6972.43|6978.92|6978.92|6990.74|6990.74|6965.32|6965.32|0
1626962400000|2021-07-22 14:00:00|6979.36|6979.36|6960.04|6960.04|6981.97|6981.97|6960.04|6960.04|0
1626966000000|2021-07-22 15:00:00|6960.54|6960.54|6949.6|6949.6|6963.17|6963.17|6949.1|6949.1|0
1627023600000|2021-07-23 07:00:00|7000.98|7000.98|7022.96|7022.96|7022.96|7022.96|6995.55|6995.55|0
1627027200000|2021-07-23 08:00:00|7023.4|7023.4|7010.11|7010.11|7030.97|7030.97|7005.52|7005.52|0
1627030800000|2021-07-23 09:00:00|7010.6|7010.6|7005.71|7005.71|7028.97|7028.97|7004.14|7004.14|0
1627034400000|2021-07-23 10:00:00|7004.07|7004.07|7008.28|7008.28|7008.28|7008.28|6987.77|6987.77|0
1627038000000|2021-07-23 11:00:00|7006.64|7006.64|6987.94|6987.94|7006.64|7006.64|6974.33|6974.33|0
1627041600000|2021-07-23 12:00:00|6988.62|6988.62|6968.85|6968.85|6991.44|6991.44|6968.12|6968.12|0
1627045200000|2021-07-23 13:00:00|6967.21|6967.21|6972.9|6972.9|6981.44|6981.44|6961.25|6961.25|0
1627048800000|2021-07-23 14:00:00|6973.57|6973.57|6984.67|6984.67|6984.67|6984.67|6965|6965|0
1627052400000|2021-07-23 15:00:00|6983.03|6983.03|6998.66|6998.66|6998.66|6998.66|6983.03|6983.03|0
1627282800000|2021-07-26 07:00:00|6972.37|6972.37|7004.4|7004.4|7011.68|7011.68|6972.37|6972.37|0
1627286400000|2021-07-26 08:00:00|7002.76|7002.76|7001.4|7001.4|7007.44|7007.44|6984.48|6984.48|0
1627290000000|2021-07-26 09:00:00|7001.89|7001.89|7006.65|7006.65|7011.48|7011.48|6988.63|6988.63|0
1627293600000|2021-07-26 10:00:00|7005.97|7005.97|7006.93|7006.93|7012.17|7012.17|6997.32|6997.32|0
1627297200000|2021-07-26 11:00:00|7008.57|7008.57|7033.29|7033.29|7033.29|7033.29|7008.57|7008.57|0
1627300800000|2021-07-26 12:00:00|7033.96|7033.96|7012.48|7012.48|7039.31|7039.31|7012.48|7012.48|0
1627304400000|2021-07-26 13:00:00|7012.73|7012.73|7028.04|7028.04|7028.95|7028.95|7005.21|7005.21|0
1627308000000|2021-07-26 14:00:00|7029.36|7029.36|7018.91|7018.91|7039.66|7039.66|7016.14|7016.14|0
1627311600000|2021-07-26 15:00:00|7020.55|7020.55|7023.17|7023.17|7023.17|7023.17|7014.9|7014.9|0
1627369200000|2021-07-27 07:00:00|6986.19|6986.19|6966.99|6966.99|6986.19|6986.19|6944.96|6944.96|0
1627372800000|2021-07-27 08:00:00|6966.25|6966.25|6964.82|6964.82|6973.8|6973.8|6946.52|6946.52|0
1627376400000|2021-07-27 09:00:00|6965.07|6965.07|7012.71|7012.71|7012.71|7012.71|6959.72|6959.72|0
1627380000000|2021-07-27 10:00:00|7014.35|7014.35|7015.15|7015.15|7025.62|7025.62|7004.95|7004.95|0
1627383600000|2021-07-27 11:00:00|7016.79|7016.79|7015.46|7015.46|7026.38|7026.38|7010.74|7010.74|0
1627387200000|2021-07-27 12:00:00|7013.82|7013.82|7035.62|7035.62|7036.38|7036.38|7013.38|7013.38|0
1627390800000|2021-07-27 13:00:00|7036.06|7036.06|7033.16|7033.16|7043.69|7043.69|7026.7|7026.7|0
1627394400000|2021-07-27 14:00:00|7034.8|7034.8|7026.96|7026.96|7042.72|7042.72|7024.74|7024.74|0
1627398000000|2021-07-27 15:00:00|7027.45|7027.45|7037.14|7037.14|7039.38|7039.38|7025.48|7025.48|0
1627455600000|2021-07-28 07:00:00|7061.25|7061.25|7040.78|7040.78|7061.25|7061.25|7034.32|7034.32|0
1627459200000|2021-07-28 08:00:00|7041.03|7041.03|7045.8|7045.8|7058.65|7058.65|7037.5|7037.5|0
1627462800000|2021-07-28 09:00:00|7044.81|7044.81|7035.43|7035.43|7051.42|7051.42|7024.93|7024.93|0
1627466400000|2021-07-28 10:00:00|7036.32|7036.32|7033.73|7033.73|7042.92|7042.92|7024.86|7024.86|0
1627470000000|2021-07-28 11:00:00|7034.22|7034.22|7024.67|7024.67|7034.22|7034.22|7014.73|7014.73|0
1627473600000|2021-07-28 12:00:00|7026.43|7026.43|7017.55|7017.55|7026.43|7026.43|7001.16|7001.16|0
1627477200000|2021-07-28 13:00:00|7017.99|7017.99|7027.36|7027.36|7031.32|7031.32|7016.79|7016.79|0
1627480800000|2021-07-28 14:00:00|7027.85|7027.85|7015.45|7015.45|7027.85|7027.85|7004.18|7004.18|0
1627484400000|2021-07-28 15:00:00|7015.01|7015.01|7022.14|7022.14|7022.14|7022.14|7009.89|7009.89|0
1627542000000|2021-07-29 07:00:00|7002.71|7002.71|7001.76|7001.76|7015.22|7015.22|6983.94|6983.94|0
1627545600000|2021-07-29 08:00:00|7003|7003|7023.33|7023.33|7030.3|7030.3|7001.78|7001.78|0
1627549200000|2021-07-29 09:00:00|7023.57|7023.57|7015.01|7015.01|7026.4|7026.4|7012.61|7012.61|0
1627552800000|2021-07-29 10:00:00|7014.34|7014.34|7010.51|7010.51|7020.98|7020.98|7005.05|7005.05|0
1627556400000|2021-07-29 11:00:00|7009.84|7009.84|7009.29|7009.29|7016.45|7016.45|7005.73|7005.73|0
1627560000000|2021-07-29 12:00:00|7009.79|7009.79|7017.36|7017.36|7020.52|7020.52|7008.53|7008.53|0
1627563600000|2021-07-29 13:00:00|7015.15|7015.15|7035.6|7035.6|7038.24|7038.24|7011.87|7011.87|0
1627567200000|2021-07-29 14:00:00|7033.96|7033.96|7015.05|7015.05|7034.77|7034.77|7012.7|7012.7|0
1627570800000|2021-07-29 15:00:00|7015.55|7015.55|7019.71|7019.71|7026.27|7026.27|7015.3|7015.3|0
1627628400000|2021-07-30 07:00:00|6962.63|6962.63|6955.5|6955.5|6964.41|6964.41|6949.25|6949.25|0
1627632000000|2021-07-30 08:00:00|6953.86|6953.86|6922.05|6922.05|6958.91|6958.91|6922.05|6922.05|0
1627635600000|2021-07-30 09:00:00|6920.56|6920.56|6916.48|6916.48|6931.77|6931.77|6913.14|6913.14|0
1627639200000|2021-07-30 10:00:00|6915.66|6915.66|6948.63|6948.63|6948.63|6948.63|6904.3|6904.3|0
1627642800000|2021-07-30 11:00:00|6949.3|6949.3|6959.08|6959.08|6961.8|6961.8|6947.23|6947.23|0
1627646400000|2021-07-30 12:00:00|6957.44|6957.44|6961.4|6961.4|6965.8|6965.8|6951.99|6951.99|0
1627650000000|2021-07-30 13:00:00|6962.28|6962.28|7001.96|7001.96|7003.9|7003.9|6960.08|6960.08|0
1627653600000|2021-07-30 14:00:00|7000.32|7000.32|6961.59|6961.59|7000.58|7000.58|6961.59|6961.59|0
1627657200000|2021-07-30 15:00:00|6961.09|6961.09|6971.27|6971.27|6973.25|6973.25|6953.16|6953.16|0
1627887600000|2021-08-02 07:00:00|7048.46|7048.46|7033.38|7033.38|7067.55|7067.55|7033.38|7033.38|0
1627891200000|2021-08-02 08:00:00|7035.02|7035.02|7052.47|7052.47|7057.17|7057.17|7035.02|7035.02|0
1627894800000|2021-08-02 09:00:00|7054.1|7054.1|7043.92|7043.92|7058.34|7058.34|7039.36|7039.36|0
1627898400000|2021-08-02 10:00:00|7040.65|7040.65|7016.94|7016.94|7043.9|7043.9|7016.94|7016.94|0
1627902000000|2021-08-02 11:00:00|7016.45|7016.45|6990.36|6990.36|7025.25|7025.25|6990.36|6990.36|0
1627905600000|2021-08-02 12:00:00|6989.04|6989.04|6969.35|6969.35|6989.04|6989.04|6961.28|6961.28|0
1627909200000|2021-08-02 13:00:00|6969.79|6969.79|6973.63|6973.63|6987.78|6987.78|6964.34|6964.34|0
1627912800000|2021-08-02 14:00:00|6973.88|6973.88|6977.2|6977.2|6983.63|6983.63|6966.38|6966.38|0
1627916400000|2021-08-02 15:00:00|6975.56|6975.56|6973.57|6973.57|6977.69|6977.69|6969.12|6969.12|0
1627974000000|2021-08-03 07:00:00|6996.6|6996.6|6999.12|6999.12|7003.87|7003.87|6973.34|6973.34|0
1627977600000|2021-08-03 08:00:00|7000|7000|6985.11|6985.11|7000|7000|6975.5|6975.5|0
1627981200000|2021-08-03 09:00:00|6984.23|6984.23|6995.24|6995.24|7004.58|7004.58|6979.3|6979.3|0
1627984800000|2021-08-03 10:00:00|6995.49|6995.49|6990.99|6990.99|6997.18|6997.18|6979.9|6979.9|0
1627988400000|2021-08-03 11:00:00|6991.43|6991.43|7013.44|7013.44|7018.08|7018.08|6989.81|6989.81|0
1627992000000|2021-08-03 12:00:00|7013|7013|7005.72|7005.72|7013|7013|6988.27|6988.27|0
1627995600000|2021-08-03 13:00:00|7005.28|7005.28|6989.51|6989.51|7024.15|7024.15|6988.13|6988.13|0
1627999200000|2021-08-03 14:00:00|6989.07|6989.07|6961.09|6961.09|6989.74|6989.74|6948.97|6948.97|0
1628002800000|2021-08-03 15:00:00|6959.45|6959.45|6966.99|6966.99|6976.01|6976.01|6958.95|6958.95|0
1628060400000|2021-08-04 07:00:00|7006.79|7006.79|7002.94|7002.94|7027.57|7027.57|6997.66|6997.66|0
1628064000000|2021-08-04 08:00:00|7002.27|7002.27|7009.12|7009.12|7011.5|7011.5|6993.97|6993.97|0
1628067600000|2021-08-04 09:00:00|7010|7010|6998.41|6998.41|7015.85|7015.85|6995.58|6995.58|0
1628071200000|2021-08-04 10:00:00|6998.85|6998.85|7015.56|7015.56|7023.21|7023.21|6998.13|6998.13|0
1628074800000|2021-08-04 11:00:00|7016.89|7016.89|7003.73|7003.73|7019.96|7019.96|7003.73|7003.73|0
1628078400000|2021-08-04 12:00:00|7003.12|7003.12|6980.56|6980.56|7004.49|7004.49|6980.56|6980.56|0
1628082000000|2021-08-04 13:00:00|6980.12|6980.12|6968.41|6968.41|6984.65|6984.65|6968.41|6968.41|0
1628085600000|2021-08-04 14:00:00|6968.85|6968.85|6965.32|6965.32|6979.58|6979.58|6961.03|6961.03|0
1628089200000|2021-08-04 15:00:00|6964.65|6964.65|6967.85|6967.85|6976.99|6976.99|6962.32|6962.32|0
1628146800000|2021-08-05 07:00:00|6945.57|6945.57|6937.03|6937.03|6945.57|6945.57|6926.79|6926.79|0
1628150400000|2021-08-05 08:00:00|6938.85|6938.85|6932.37|6932.37|6943.76|6943.76|6928.21|6928.21|0
1628154000000|2021-08-05 09:00:00|6932.81|6932.81|6949.95|6949.95|6952.96|6952.96|6929.53|6929.53|0
1628157600000|2021-08-05 10:00:00|6953.23|6953.23|6939.67|6939.67|6956.95|6956.95|6939.67|6939.67|0
1628161200000|2021-08-05 11:00:00|6939.23|6939.23|6964.7|6964.7|6966.78|6966.78|6937.43|6937.43|0
1628164800000|2021-08-05 12:00:00|6965.14|6965.14|6984.82|6984.82|6984.82|6984.82|6965.14|6965.14|0
1628168400000|2021-08-05 13:00:00|6985.26|6985.26|6994.06|6994.06|7004.38|7004.38|6984.52|6984.52|0
1628172000000|2021-08-05 14:00:00|6994.5|6994.5|7009.25|7009.25|7011.38|7011.38|6992.3|6992.3|0
1628175600000|2021-08-05 15:00:00|7007.61|7007.61|7023.18|7023.18|7023.18|7023.18|7005.97|7005.97|0
1628233200000|2021-08-06 07:00:00|6984.65|6984.65|6989.21|6989.21|6994.78|6994.78|6978.74|6978.74|0
1628236800000|2021-08-06 08:00:00|6987.57|6987.57|7022.33|7022.33|7022.33|7022.33|6972.73|6972.73|0
1628240400000|2021-08-06 09:00:00|7023|7023|7022.48|7022.48|7025.1|7025.1|7012.72|7012.72|0
1628244000000|2021-08-06 10:00:00|7022.04|7022.04|7007.98|7007.98|7026.77|7026.77|6994.35|6994.35|0
1628247600000|2021-08-06 11:00:00|7007.54|7007.54|6990.54|6990.54|7014.08|7014.08|6987.26|6987.26|0
1628251200000|2021-08-06 12:00:00|6990.79|6990.79|6985.33|6985.33|6995.5|6995.5|6981.79|6981.79|0
1628254800000|2021-08-06 13:00:00|6985.77|6985.77|6982.29|6982.29|6990.24|6990.24|6974.52|6974.52|0
1628258400000|2021-08-06 14:00:00|6982.04|6982.04|6988.07|6988.07|6988.38|6988.38|6976.52|6976.52|0
1628262000000|2021-08-06 15:00:00|6988.56|6988.56|6993.21|6993.21|6993.21|6993.21|6984.56|6984.56|0
1628492400000|2021-08-09 07:00:00|6942.71|6942.71|6948.06|6948.06|6965.39|6965.39|6942.47|6942.47|0
1628496000000|2021-08-09 08:00:00|6948.5|6948.5|6949.97|6949.97|6956.9|6956.9|6938.45|6938.45|0
1628499600000|2021-08-09 09:00:00|6949.47|6949.47|6941.43|6941.43|6952.25|6952.25|6936.75|6936.75|0
1628503200000|2021-08-09 10:00:00|6939.79|6939.79|6946.99|6946.99|6948.31|6948.31|6938.15|6938.15|0
1628506800000|2021-08-09 11:00:00|6946.55|6946.55|6947.05|6947.05|6953.81|6953.81|6944.47|6944.47|0
1628510400000|2021-08-09 12:00:00|6947.3|6947.3|6958.88|6958.88|6963.8|6963.8|6946.04|6946.04|0
1628514000000|2021-08-09 13:00:00|6960.52|6960.52|6972.63|6972.63|6975.69|6975.69|6958|6958|0
1628517600000|2021-08-09 14:00:00|6974.64|6974.64|6968.74|6968.74|6982.67|6982.67|6966.66|6966.66|0
1628521200000|2021-08-09 15:00:00|6970.38|6970.38|6977.64|6977.64|6977.64|6977.64|6967.19|6967.19|0
1628578800000|2021-08-10 07:00:00|6996.44|6996.44|6976.23|6976.23|7000.86|7000.86|6976.23|6976.23|0
1628582400000|2021-08-10 08:00:00|6976.67|6976.67|6959.4|6959.4|6979.46|6979.46|6947.64|6947.64|0
1628586000000|2021-08-10 09:00:00|6960.38|6960.38|6968.04|6968.04|6973.36|6973.36|6957.17|6957.17|0
1628589600000|2021-08-10 10:00:00|6967.55|6967.55|6974.58|6974.58|6982.43|6982.43|6967.55|6967.55|0
1628593200000|2021-08-10 11:00:00|6974.09|6974.09|6987.85|6987.85|6988.42|6988.42|6973.42|6973.42|0
1628596800000|2021-08-10 12:00:00|6988.34|6988.34|6999.43|6999.43|7004.75|7004.75|6986.7|6986.7|0
1628600400000|2021-08-10 13:00:00|6998.93|6998.93|7008.49|7008.49|7015.67|7015.67|6992.51|6992.51|0
1628604000000|2021-08-10 14:00:00|7010.13|7010.13|7023.9|7023.9|7037.6|7037.6|7007.55|7007.55|0
1628607600000|2021-08-10 15:00:00|7025.54|7025.54|7049.11|7049.11|7050.2|7050.2|7025.54|7025.54|0
1628665200000|2021-08-11 07:00:00|7061.85|7061.85|7059.81|7059.81|7062.52|7062.52|7039.34|7039.34|0
1628668800000|2021-08-11 08:00:00|7058.17|7058.17|7064.97|7064.97|7065.42|7065.42|7045.24|7045.24|0
1628672400000|2021-08-11 09:00:00|7063.34|7063.34|7060.68|7060.68|7070.78|7070.78|7056.89|7056.89|0
1628676000000|2021-08-11 10:00:00|7060.93|7060.93|7059.09|7059.09|7074.47|7074.47|7057.14|7057.14|0
1628679600000|2021-08-11 11:00:00|7060.08|7060.08|7067.35|7067.35|7067.35|7067.35|7055.89|7055.89|0
1628683200000|2021-08-11 12:00:00|7065.71|7065.71|7071.37|7071.37|7074.58|7074.58|7060.75|7060.75|0
1628686800000|2021-08-11 13:00:00|7073.01|7073.01|7083.2|7083.2|7083.2|7083.2|7067.08|7067.08|0
1628690400000|2021-08-11 14:00:00|7083.7|7083.7|7078.07|7078.07|7092.53|7092.53|7069.87|7069.87|0
1628694000000|2021-08-11 15:00:00|7078.56|7078.56|7087.68|7087.68|7089.75|7089.75|7072.22|7072.22|0
1628751600000|2021-08-12 07:00:00|7115.15|7115.15|7098.73|7098.73|7115.15|7115.15|7096.22|7096.22|0
1628755200000|2021-08-12 08:00:00|7099.23|7099.23|7102.21|7102.21|7106.99|7106.99|7095.69|7095.69|0
1628758800000|2021-08-12 09:00:00|7102.46|7102.46|7103.74|7103.74|7108.59|7108.59|7094.59|7094.59|0
1628762400000|2021-08-12 10:00:00|7100.46|7100.46|7089.98|7089.98|7106.48|7106.48|7089.98|7089.98|0
1628766000000|2021-08-12 11:00:00|7090.59|7090.59|7095.29|7095.29|7103.58|7103.58|7090.52|7090.52|0
1628769600000|2021-08-12 12:00:00|7095.04|7095.04|7086.3|7086.3|7095.29|7095.29|7083.5|7083.5|0
1628773200000|2021-08-12 13:00:00|7087.51|7087.51|7063.15|7063.15|7093.67|7093.67|7060.79|7060.79|0
1628776800000|2021-08-12 14:00:00|7062.48|7062.48|7072.71|7072.71|7082.56|7082.56|7058.8|7058.8|0
1628780400000|2021-08-12 15:00:00|7072.47|7072.47|7081.5|7081.5|7085.83|7085.83|7066.92|7066.92|0
1628838000000|2021-08-13 07:00:00|7125.15|7125.15|7107.2|7107.2|7133.28|7133.28|7101.42|7101.42|0
1628841600000|2021-08-13 08:00:00|7105.56|7105.56|7087.78|7087.78|7105.56|7105.56|7075.63|7075.63|0
1628845200000|2021-08-13 09:00:00|7088.66|7088.66|7074.79|7074.79|7091.32|7091.32|7067.56|7067.56|0
1628848800000|2021-08-13 10:00:00|7078.07|7078.07|7061.34|7061.34|7078.21|7078.21|7061.34|7061.34|0
1628852400000|2021-08-13 11:00:00|7062.98|7062.98|7077.97|7077.97|7084.37|7084.37|7060.14|7060.14|0
1628856000000|2021-08-13 12:00:00|7079.61|7079.61|7083.48|7083.48|7091.42|7091.42|7074.14|7074.14|0
1628859600000|2021-08-13 13:00:00|7085.11|7085.11|7089.62|7089.62|7095.6|7095.6|7077.75|7077.75|0
1628863200000|2021-08-13 14:00:00|7092.9|7092.9|7089.05|7089.05|7098.85|7098.85|7088.26|7088.26|0
1628866800000|2021-08-13 15:00:00|7089.55|7089.55|7097.51|7097.51|7100.79|7100.79|7088.67|7088.67|0
1629097200000|2021-08-16 07:00:00|7042.44|7042.44|7044.79|7044.79|7057.74|7057.74|7038.62|7038.62|0
1629100800000|2021-08-16 08:00:00|7049.71|7049.71|7033.2|7033.2|7056.75|7056.75|7033.2|7033.2|0
1629104400000|2021-08-16 09:00:00|7033.64|7033.64|7051.03|7051.03|7059.6|7059.6|7028.96|7028.96|0
1629108000000|2021-08-16 10:00:00|7049.39|7049.39|7042.18|7042.18|7049.39|7049.39|7029.12|7029.12|0
1629111600000|2021-08-16 11:00:00|7043.82|7043.82|7044.61|7044.61|7049.6|7049.6|7039.1|7039.1|0
1629115200000|2021-08-16 12:00:00|7044.01|7044.01|7021.66|7021.66|7044.01|7044.01|7020.28|7020.28|0
1629118800000|2021-08-16 13:00:00|7022.1|7022.1|7027.98|7027.98|7035.16|7035.16|7018.63|7018.63|0
1629122400000|2021-08-16 14:00:00|7028.43|7028.43|7055.3|7055.3|7058.71|7058.71|7028.43|7028.43|0
1629126000000|2021-08-16 15:00:00|7053.67|7053.67|7048.34|7048.34|7059.45|7059.45|7048.34|7048.34|0
1629183600000|2021-08-17 07:00:00|7010.49|7010.49|7011.79|7011.79|7017.71|7017.71|6987.99|6987.99|0
1629187200000|2021-08-17 08:00:00|7013.11|7013.11|7018.65|7018.65|7019.17|7019.17|6998.72|6998.72|0
1629190800000|2021-08-17 09:00:00|7019.14|7019.14|7017.32|7017.32|7019.58|7019.58|7007.16|7007.16|0
1629194400000|2021-08-17 10:00:00|7018.66|7018.66|7017.81|7017.81|7025.43|7025.43|7016.49|7016.49|0
1629198000000|2021-08-17 11:00:00|7018.26|7018.26|7026.18|7026.18|7029.24|7029.24|7013.05|7013.05|0
1629201600000|2021-08-17 12:00:00|7025.51|7025.51|7018.45|7018.45|7028.06|7028.06|7014.67|7014.67|0
1629205200000|2021-08-17 13:00:00|7016.81|7016.81|7015.81|7015.81|7030.71|7030.71|7011.11|7011.11|0
1629208800000|2021-08-17 14:00:00|7016.25|7016.25|6997.86|6997.86|7028.78|7028.78|6996.22|6996.22|0
1629212400000|2021-08-17 15:00:00|6998.3|6998.3|6984.68|6984.68|6998.3|6998.3|6980.85|6980.85|0
1629270000000|2021-08-18 07:00:00|7008.31|7008.31|7001.03|7001.03|7008.31|7008.31|6991.03|6991.03|0
1629273600000|2021-08-18 08:00:00|7000.59|7000.59|7007.4|7007.4|7007.4|7007.4|6984.98|6984.98|0
1629277200000|2021-08-18 09:00:00|7006.73|7006.73|7002.21|7002.21|7010.01|7010.01|6996.88|6996.88|0
1629280800000|2021-08-18 10:00:00|7000.57|7000.57|6989.08|6989.08|7001.88|7001.88|6989.08|6989.08|0
1629284400000|2021-08-18 11:00:00|6989.52|6989.52|6994.01|6994.01|6994.32|6994.32|6986.15|6986.15|0
1629288000000|2021-08-18 12:00:00|6994.45|6994.45|6993.5|6993.5|7001.69|7001.69|6992.24|6992.24|0
1629291600000|2021-08-18 13:00:00|6993.94|6993.94|6986.92|6986.92|6998.65|6998.65|6968.96|6968.96|0
1629295200000|2021-08-18 14:00:00|6988.55|6988.55|6997.4|6997.4|7002.82|7002.82|6988.08|6988.08|0
1629298800000|2021-08-18 15:00:00|6999.04|6999.04|6996.34|6996.34|7001.67|7001.67|6989.66|6989.66|0
1629356400000|2021-08-19 07:00:00|6891.3|6891.3|6916.57|6916.57|6923.48|6923.48|6887.22|6887.22|0
1629360000000|2021-08-19 08:00:00|6917.39|6917.39|6905.54|6905.54|6921.09|6921.09|6896.37|6896.37|0
1629363600000|2021-08-19 09:00:00|6908|6908|6922.93|6922.93|6925.06|6925.06|6891.03|6891.03|0
1629367200000|2021-08-19 10:00:00|6923.37|6923.37|6910.74|6910.74|6929.32|6929.32|6908.33|6908.33|0
1629370800000|2021-08-19 11:00:00|6910.24|6910.24|6906.22|6906.22|6913.64|6913.64|6899.98|6899.98|0
1629374400000|2021-08-19 12:00:00|6903.77|6903.77|6896.12|6896.12|6913.75|6913.75|6895.22|6895.22|0
1629378000000|2021-08-19 13:00:00|6896.79|6896.79|6909.2|6909.2|6922.54|6922.54|6896.79|6896.79|0
1629381600000|2021-08-19 14:00:00|6910.09|6910.09|6891.53|6891.53|6913.24|6913.24|6883.88|6883.88|0
1629385200000|2021-08-19 15:00:00|6892.03|6892.03|6889.1|6889.1|6902.87|6902.87|6887.26|6887.26|0
1629442800000|2021-08-20 07:00:00|6928.82|6928.82|6897.25|6897.25|6930.46|6930.46|6882.26|6882.26|0
1629446400000|2021-08-20 08:00:00|6896.37|6896.37|6886.18|6886.18|6906|6906|6879.28|6879.28|0
1629450000000|2021-08-20 09:00:00|6887.82|6887.82|6884.09|6884.09|6899.71|6899.71|6876.58|6876.58|0
1629453600000|2021-08-20 10:00:00|6885.73|6885.73|6883.71|6883.71|6887.12|6887.12|6878.2|6878.2|0
1629457200000|2021-08-20 11:00:00|6882.89|6882.89|6890.45|6890.45|6892.59|6892.59|6872.13|6872.13|0
1629460800000|2021-08-20 12:00:00|6891.12|6891.12|6900.15|6900.15|6906.9|6906.9|6888.04|6888.04|0
1629464400000|2021-08-20 13:00:00|6901.13|6901.13|6934.03|6934.03|6942.63|6942.63|6896.5|6896.5|0
1629468000000|2021-08-20 14:00:00|6934.28|6934.28|6946.32|6946.32|6954.15|6954.15|6934.22|6934.22|0
1629471600000|2021-08-20 15:00:00|6947.2|6947.2|6960.68|6960.68|6965.17|6965.17|6947.2|6947.2|0
1629702000000|2021-08-23 07:00:00|6992.65|6992.65|6961.24|6961.24|6999|6999|6956.16|6956.16|0
1629705600000|2021-08-23 08:00:00|6960.8|6960.8|6946.78|6946.78|6966.62|6966.62|6944.03|6944.03|0
1629709200000|2021-08-23 09:00:00|6946.34|6946.34|6961.85|6961.85|6970.02|6970.02|6944.58|6944.58|0
1629712800000|2021-08-23 10:00:00|6962.29|6962.29|6960.08|6960.08|6968.98|6968.98|6958.96|6958.96|0
1629716400000|2021-08-23 11:00:00|6959.09|6959.09|6942.24|6942.24|6961.59|6961.59|6941.74|6941.74|0
1629720000000|2021-08-23 12:00:00|6941.25|6941.25|6928.31|6928.31|6941.25|6941.25|6926.89|6926.89|0
1629723600000|2021-08-23 13:00:00|6929.13|6929.13|6921.68|6921.68|6937.51|6937.51|6916.89|6916.89|0
1629727200000|2021-08-23 14:00:00|6922.67|6922.67|6926.21|6926.21|6935.77|6935.77|6917.58|6917.58|0
1629730800000|2021-08-23 15:00:00|6925.76|6925.76|6917.74|6917.74|6927.4|6927.4|6917.26|6917.26|0
1629788400000|2021-08-24 07:00:00|6936.9|6936.9|6934.64|6934.64|6936.9|6936.9|6921.76|6921.76|0
1629792000000|2021-08-24 08:00:00|6933.32|6933.32|6947.06|6947.06|6959|6959|6930.8|6930.8|0
1629795600000|2021-08-24 09:00:00|6945.42|6945.42|6942.42|6942.42|6955.38|6955.38|6941.93|6941.93|0
1629799200000|2021-08-24 10:00:00|6944.06|6944.06|6944.8|6944.8|6953.53|6953.53|6943.21|6943.21|0
1629802800000|2021-08-24 11:00:00|6945.79|6945.79|6937.98|6937.98|6946.21|6946.21|6933.8|6933.8|0
1629806400000|2021-08-24 12:00:00|6935.52|6935.52|6938.97|6938.97|6945.43|6945.43|6932.89|6932.89|0
1629810000000|2021-08-24 13:00:00|6938.15|6938.15|6919.28|6919.28|6939.94|6939.94|6912|6912|0
1629813600000|2021-08-24 14:00:00|6918.84|6918.84|6938.68|6938.68|6939.88|6939.88|6914.55|6914.55|0
1629817200000|2021-08-24 15:00:00|6940.32|6940.32|6935.77|6935.77|6943.85|6943.85|6934.61|6934.61|0
1629874800000|2021-08-25 07:00:00|6954.37|6954.37|6951.91|6951.91|6960.64|6960.64|6940.41|6940.41|0
1629878400000|2021-08-25 08:00:00|6953.55|6953.55|6971.16|6971.16|6971.16|6971.16|6949.86|6949.86|0
1629882000000|2021-08-25 09:00:00|6969.52|6969.52|6965.06|6965.06|6976.42|6976.42|6961.62|6961.62|0
1629885600000|2021-08-25 10:00:00|6963.42|6963.42|6963.85|6963.85|6968.77|6968.77|6958.16|6958.16|0
1629889200000|2021-08-25 11:00:00|6963.41|6963.41|6975.19|6975.19|6976.76|6976.76|6959.45|6959.45|0
1629892800000|2021-08-25 12:00:00|6975.68|6975.68|6973.55|6973.55|6978.54|6978.54|6965.39|6965.39|0
1629896400000|2021-08-25 13:00:00|6976.83|6976.83|6952.2|6952.2|6978.85|6978.85|6949.89|6949.89|0
1629900000000|2021-08-25 14:00:00|6953.52|6953.52|6949.78|6949.78|6959.96|6959.96|6939.91|6939.91|0
1629903600000|2021-08-25 15:00:00|6951.42|6951.42|6942.87|6942.87|6952.09|6952.09|6939.29|6939.29|0
1629961200000|2021-08-26 07:00:00|6905.64|6905.64|6923.44|6923.44|6923.46|6923.46|6898.64|6898.64|0
1629964800000|2021-08-26 08:00:00|6920.98|6920.98|6913.27|6913.27|6928.97|6928.97|6912.08|6912.08|0
1629968400000|2021-08-26 09:00:00|6912.78|6912.78|6910.45|6910.45|6915.19|6915.19|6900.71|6900.71|0
1629972000000|2021-08-26 10:00:00|6908.81|6908.81|6908.63|6908.63|6909.25|6909.25|6894.07|6894.07|0
1629975600000|2021-08-26 11:00:00|6906.62|6906.62|6892.08|6892.08|6908.78|6908.78|6888.68|6888.68|0
1629979200000|2021-08-26 12:00:00|6891.64|6891.64|6898.08|6898.08|6898.08|6898.08|6887.87|6887.87|0
1629982800000|2021-08-26 13:00:00|6897.09|6897.09|6888.8|6888.8|6904.43|6904.43|6886.39|6886.39|0
1629986400000|2021-08-26 14:00:00|6887.16|6887.16|6890.75|6890.75|6895.86|6895.86|6869.07|6869.07|0
1629990000000|2021-08-26 15:00:00|6891.42|6891.42|6893.57|6893.57|6895.7|6895.7|6883.03|6883.03|0
1630047600000|2021-08-27 07:00:00|6892.82|6892.82|6907.15|6907.15|6907.82|6907.82|6883.46|6883.46|0
1630051200000|2021-08-27 08:00:00|6907.97|6907.97|6902.13|6902.13|6912.89|6912.89|6898.37|6898.37|0
1630054800000|2021-08-27 09:00:00|6901.88|6901.88|6874.69|6874.69|6902.36|6902.36|6874.69|6874.69|0
1630058400000|2021-08-27 10:00:00|6875.18|6875.18|6873.73|6873.73|6880.02|6880.02|6872.09|6872.09|0
1630062000000|2021-08-27 11:00:00|6874.55|6874.55|6885.4|6885.4|6885.4|6885.4|6871.27|6871.27|0
1630065600000|2021-08-27 12:00:00|6884.58|6884.58|6902.94|6902.94|6911.15|6911.15|6884.58|6884.58|0
1630069200000|2021-08-27 13:00:00|6902.27|6902.27|6917.66|6917.66|6921.23|6921.23|6894.89|6894.89|0
1630072800000|2021-08-27 14:00:00|6916.84|6916.84|6917.91|6917.91|6919.27|6919.27|6907.63|6907.63|0
1630076400000|2021-08-27 15:00:00|6917.47|6917.47|6906.44|6906.44|6919.7|6919.7|6901.53|6901.53|0
1630393200000|2021-08-31 07:00:00|6883.75|6883.75|6886.58|6886.58|6914.59|6914.59|6883.75|6883.75|0
1630396800000|2021-08-31 08:00:00|6885.97|6885.97|6923.89|6923.89|6926.79|6926.79|6885.48|6885.48|0
1630400400000|2021-08-31 09:00:00|6925.53|6925.53|6910.2|6910.2|6929.87|6929.87|6910.2|6910.2|0
1630404000000|2021-08-31 10:00:00|6909.75|6909.75|6869.75|6869.75|6913.89|6913.89|6866.47|6866.47|0
1630407600000|2021-08-31 11:00:00|6868.11|6868.11|6876.1|6876.1|6885.29|6885.29|6859.91|6859.91|0
1630411200000|2021-08-31 12:00:00|6875.28|6875.28|6857.43|6857.43|6877.33|6877.33|6857.43|6857.43|0
1630414800000|2021-08-31 13:00:00|6856.99|6856.99|6869.68|6869.68|6882.49|6882.49|6856.1|6856.1|0
1630418400000|2021-08-31 14:00:00|6868.86|6868.86|6884.08|6884.08|6891.8|6891.8|6865.08|6865.08|0
1630422000000|2021-08-31 15:00:00|6884.33|6884.33|6902.11|6902.11|6908.44|6908.44|6884.33|6884.33|0
1630479600000|2021-09-01 07:00:00|6939.11|6939.11|6942.18|6942.18|6943.94|6943.94|6920.83|6920.83|0
1630483200000|2021-09-01 08:00:00|6943.66|6943.66|6961.32|6961.32|6964.68|6964.68|6943.66|6943.66|0
1630486800000|2021-09-01 09:00:00|6961.76|6961.76|6948.27|6948.27|6965.82|6965.82|6942.78|6942.78|0
1630490400000|2021-09-01 10:00:00|6947.83|6947.83|6956.03|6956.03|6959.29|6959.29|6945.68|6945.68|0
1630494000000|2021-09-01 11:00:00|6956.47|6956.47|6990.7|6990.7|6990.7|6990.7|6956.47|6956.47|0
1630497600000|2021-09-01 12:00:00|6989.49|6989.49|6963.9|6963.9|6991.77|6991.77|6963.9|6963.9|0
1630501200000|2021-09-01 13:00:00|6964.34|6964.34|6967.19|6967.19|6977.17|6977.17|6962.22|6962.22|0
1630504800000|2021-09-01 14:00:00|6966.58|6966.58|6950.49|6950.49|6973.56|6973.56|6945.36|6945.36|0
1630508400000|2021-09-01 15:00:00|6949.89|6949.89|6958.64|6958.64|6960.92|6960.92|6942.84|6942.84|0
1630566000000|2021-09-02 07:00:00|6943.6|6943.6|6928.46|6928.46|6943.71|6943.71|6926.19|6926.19|0
1630569600000|2021-09-02 08:00:00|6929.28|6929.28|6940.88|6940.88|6941.89|6941.89|6929.28|6929.28|0
1630573200000|2021-09-02 09:00:00|6940.44|6940.44|6918.49|6918.49|6940.44|6940.44|6910.29|6910.29|0
1630576800000|2021-09-02 10:00:00|6919.37|6919.37|6900.64|6900.64|6921.83|6921.83|6898.89|6898.89|0
1630580400000|2021-09-02 11:00:00|6901.46|6901.46|6888.08|6888.08|6909.58|6909.58|6888.08|6888.08|0
1630584000000|2021-09-02 12:00:00|6888.96|6888.96|6910.37|6910.37|6918.33|6918.33|6882.84|6882.84|0
1630587600000|2021-09-02 13:00:00|6909.87|6909.87|6909.54|6909.54|6926.61|6926.61|6908.35|6908.35|0
1630591200000|2021-09-02 14:00:00|6911.18|6911.18|6892.48|6892.48|6914.44|6914.44|6891.89|6891.89|0
1630594800000|2021-09-02 15:00:00|6891.81|6891.81|6893.24|6893.24|6898.05|6898.05|6887.95|6887.95|0
1630652400000|2021-09-03 07:00:00|6913.25|6913.25|6900.25|6900.25|6913.25|6913.25|6893.92|6893.92|0
1630656000000|2021-09-03 08:00:00|6899.8|6899.8|6934.5|6934.5|6935.17|6935.17|6899.31|6899.31|0
1630659600000|2021-09-03 09:00:00|6933.52|6933.52|6940.34|6940.34|6942.67|6942.67|6927.28|6927.28|0
1630663200000|2021-09-03 10:00:00|6937.88|6937.88|6943.26|6943.26|6950.67|6950.67|6934.15|6934.15|0
1630666800000|2021-09-03 11:00:00|6942.38|6942.38|6934.65|6934.65|6944.32|6944.32|6927.11|6927.11|0
1630670400000|2021-09-03 12:00:00|6935.54|6935.54|6937.97|6937.97|6938.74|6938.74|6922.16|6922.16|0
1630674000000|2021-09-03 13:00:00|6937.48|6937.48|6905.11|6905.11|6971.52|6971.52|6900.35|6900.35|0
1630677600000|2021-09-03 14:00:00|6903.47|6903.47|6902.13|6902.13|6912.61|6912.61|6895.05|6895.05|0
1630681200000|2021-09-03 15:00:00|6901.64|6901.64|6910|6910|6910.08|6910.08|6901.29|6901.29|0
1630911600000|2021-09-06 07:00:00|6930.06|6930.06|6921.77|6921.77|6938.48|6938.48|6921.77|6921.77|0
1630915200000|2021-09-06 08:00:00|6922.44|6922.44|6907.15|6907.15|6922.44|6922.44|6906.52|6906.52|0
1630918800000|2021-09-06 09:00:00|6907.4|6907.4|6922.4|6922.4|6924.49|6924.49|6899.62|6899.62|0
1630922400000|2021-09-06 10:00:00|6924.03|6924.03|6926.36|6926.36|6930.43|6930.43|6921.64|6921.64|0
1630926000000|2021-09-06 11:00:00|6926.85|6926.85|6921.27|6921.27|6926.85|6926.85|6914.74|6914.74|0
1630929600000|2021-09-06 12:00:00|6920.39|6920.39|6925.1|6925.1|6932.81|6932.81|6920.32|6920.32|0
1630933200000|2021-09-06 13:00:00|6924.49|6924.49|6918.86|6918.86|6927.83|6927.83|6913.23|6913.23|0
1630936800000|2021-09-06 14:00:00|6919.68|6919.68|6910.63|6910.63|6926.14|6926.14|6910.19|6910.19|0
1630940400000|2021-09-06 15:00:00|6909.81|6909.81|6904.4|6904.4|6913.04|6913.04|6902.77|6902.77|0
1630998000000|2021-09-07 07:00:00|6879.82|6879.82|6905.58|6905.58|6910.46|6910.46|6879.82|6879.82|0
1631001600000|2021-09-07 08:00:00|6905.33|6905.33|6906.1|6906.1|6919.34|6919.34|6899.68|6899.68|0
1631005200000|2021-09-07 09:00:00|6905.28|6905.28|6912.23|6912.23|6912.89|6912.89|6902.19|6902.19|0
1631008800000|2021-09-07 10:00:00|6911.35|6911.35|6915.31|6915.31|6915.31|6915.31|6902.74|6902.74|0
1631012400000|2021-09-07 11:00:00|6912.85|6912.85|6908.53|6908.53|6926.19|6926.19|6908.53|6908.53|0
1631016000000|2021-09-07 12:00:00|6909.52|6909.52|6895.91|6895.91|6915.15|6915.15|6895.91|6895.91|0
1631019600000|2021-09-07 13:00:00|6896.9|6896.9|6883.34|6883.34|6897.66|6897.66|6871.27|6871.27|0
1631023200000|2021-09-07 14:00:00|6884.16|6884.16|6868.83|6868.83|6890.16|6890.16|6866.03|6866.03|0
1631026800000|2021-09-07 15:00:00|6868.01|6868.01|6861.1|6861.1|6871.93|6871.93|6858.4|6858.4|0
1631084400000|2021-09-08 07:00:00|6823.48|6823.48|6805.8|6805.8|6834.86|6834.86|6805.3|6805.3|0
1631088000000|2021-09-08 08:00:00|6804.92|6804.92|6788.87|6788.87|6808.28|6808.28|6778.64|6778.64|0
1631091600000|2021-09-08 09:00:00|6790.19|6790.19|6832.68|6832.68|6833.5|6833.5|6786.55|6786.55|0
1631095200000|2021-09-08 10:00:00|6833.5|6833.5|6847.37|6847.37|6853.69|6853.69|6828.11|6828.11|0
1631098800000|2021-09-08 11:00:00|6846.55|6846.55|6849.23|6849.23|6853.84|6853.84|6840.57|6840.57|0
1631102400000|2021-09-08 12:00:00|6850.12|6850.12|6826.11|6826.11|6853.57|6853.57|6814|6814|0
1631106000000|2021-09-08 13:00:00|6826.35|6826.35|6832.94|6832.94|6837.55|6837.55|6809.85|6809.85|0
1631109600000|2021-09-08 14:00:00|6833.43|6833.43|6797.09|6797.09|6844.17|6844.17|6794.71|6794.71|0
1631113200000|2021-09-08 15:00:00|6796.27|6796.27|6809.27|6809.27|6813.11|6813.11|6796.27|6796.27|0
1631170800000|2021-09-09 07:00:00|6769.31|6769.31|6762.34|6762.34|6778.19|6778.19|6753.58|6753.58|0
1631174400000|2021-09-09 08:00:00|6761.13|6761.13|6752.56|6752.56|6764.65|6764.65|6743.48|6743.48|0
1631178000000|2021-09-09 09:00:00|6751.67|6751.67|6765.93|6765.93|6770.94|6770.94|6743.94|6743.94|0
1631181600000|2021-09-09 10:00:00|6767.57|6767.57|6773.1|6773.1|6780.85|6780.85|6763.94|6763.94|0
1631185200000|2021-09-09 11:00:00|6774.74|6774.74|6765.21|6765.21|6779.25|6779.25|6758.23|6758.23|0
1631188800000|2021-09-09 12:00:00|6764.39|6764.39|6763.12|6763.12|6768.66|6768.66|6753.26|6753.26|0
1631192400000|2021-09-09 13:00:00|6762.3|6762.3|6768.32|6768.32|6774.47|6774.47|6744.03|6744.03|0
1631196000000|2021-09-09 14:00:00|6770.78|6770.78|6787.9|6787.9|6792.41|6792.41|6765.63|6765.63|0
1631199600000|2021-09-09 15:00:00|6787.41|6787.41|6778.33|6778.33|6794.15|6794.15|6775.38|6775.38|0
1631257200000|2021-09-10 07:00:00|6756.19|6756.19|6789.19|6789.19|6794.54|6794.54|6755.58|6755.58|0
1631260800000|2021-09-10 08:00:00|6788.37|6788.37|6801.07|6801.07|6812.17|6812.17|6782.88|6782.88|0
1631264400000|2021-09-10 09:00:00|6801.56|6801.56|6794.84|6794.84|6821.65|6821.65|6794.84|6794.84|0
1631268000000|2021-09-10 10:00:00|6793.2|6793.2|6798.73|6798.73|6806.09|6806.09|6790.06|6790.06|0
1631271600000|2021-09-10 11:00:00|6799.47|6799.47|6806.94|6806.94|6806.94|6806.94|6788.64|6788.64|0
1631275200000|2021-09-10 12:00:00|6807.19|6807.19|6817|6817|6817|6817|6802.91|6802.91|0
1631278800000|2021-09-10 13:00:00|6815.36|6815.36|6794.42|6794.42|6827.7|6827.7|6794.4|6794.4|0
1631282400000|2021-09-10 14:00:00|6794.17|6794.17|6820.5|6820.5|6828.48|6828.48|6789.51|6789.51|0
1631286000000|2021-09-10 15:00:00|6821.32|6821.32|6825.33|6825.33|6832.78|6832.78|6820.65|6820.65|0
1631516400000|2021-09-13 07:00:00|6762.65|6762.65|6744.93|6744.93|6776.44|6776.44|6738.97|6738.97|0
1631520000000|2021-09-13 08:00:00|6744.49|6744.49|6728.78|6728.78|6745.31|6745.31|6709.52|6709.52|0
1631523600000|2021-09-13 09:00:00|6728.34|6728.34|6758.32|6758.32|6763.34|6763.34|6723.42|6723.42|0
1631527200000|2021-09-13 10:00:00|6758.07|6758.07|6767.56|6767.56|6774.8|6774.8|6758.07|6758.07|0
1631530800000|2021-09-13 11:00:00|6767.06|6767.06|6758.41|6758.41|6775.78|6775.78|6751.47|6751.47|0
1631534400000|2021-09-13 12:00:00|6757.59|6757.59|6763.38|6763.38|6765.25|6765.25|6748.09|6748.09|0
1631538000000|2021-09-13 13:00:00|6763.63|6763.63|6763.28|6763.28|6772.17|6772.17|6756.48|6756.48|0
1631541600000|2021-09-13 14:00:00|6764.1|6764.1|6764.55|6764.55|6780.26|6780.26|6752.37|6752.37|0
1631545200000|2021-09-13 15:00:00|6765|6765|6751.73|6751.73|6765.88|6765.88|6745.71|6745.71|0
1631602800000|2021-09-14 07:00:00|6771.4|6771.4|6746.6|6746.6|6776.76|6776.76|6735.1|6735.1|0
1631606400000|2021-09-14 08:00:00|6749.06|6749.06|6738.54|6738.54|6749.06|6749.06|6728.84|6728.84|0
1631610000000|2021-09-14 09:00:00|6737.87|6737.87|6737.15|6737.15|6745.26|6745.26|6734.56|6734.56|0
1631613600000|2021-09-14 10:00:00|6736.33|6736.33|6727.3|6727.3|6749.68|6749.68|6720.55|6720.55|0
1631617200000|2021-09-14 11:00:00|6728.19|6728.19|6730.54|6730.54|6739.5|6739.5|6725.5|6725.5|0
1631620800000|2021-09-14 12:00:00|6729.72|6729.72|6723.19|6723.19|6737.56|6737.56|6719.93|6719.93|0
1631624400000|2021-09-14 13:00:00|6724.01|6724.01|6703.59|6703.59|6724.01|6724.01|6701.51|6701.51|0
1631628000000|2021-09-14 14:00:00|6702.77|6702.77|6676.97|6676.97|6702.77|6702.77|6674.83|6674.83|0
1631631600000|2021-09-14 15:00:00|6677.41|6677.41|6689.15|6689.15|6689.67|6689.67|6670.08|6670.08|0
1631689200000|2021-09-15 07:00:00|6670.29|6670.29|6660.14|6660.14|6674.74|6674.74|6652.05|6652.05|0
1631692800000|2021-09-15 08:00:00|6660.58|6660.58|6659.93|6659.93|6666.81|6666.81|6658.28|6658.28|0
1631696400000|2021-09-15 09:00:00|6659.68|6659.68|6645.05|6645.05|6661.18|6661.18|6641.31|6641.31|0
1631700000000|2021-09-15 10:00:00|6644.56|6644.56|6628.04|6628.04|6646.71|6646.71|6627.84|6627.84|0
1631703600000|2021-09-15 11:00:00|6628.86|6628.86|6591.74|6591.74|6635.19|6635.19|6591.74|6591.74|0
1631707200000|2021-09-15 12:00:00|6592.56|6592.56|6581.8|6581.8|6598.22|6598.22|6580.12|6580.12|0
1631710800000|2021-09-15 13:00:00|6582.47|6582.47|6579.03|6579.03|6591.93|6591.93|6554.52|6554.52|0
1631714400000|2021-09-15 14:00:00|6579.85|6579.85|6557.14|6557.14|6586.92|6586.92|6553.59|6553.59|0
1631718000000|2021-09-15 15:00:00|6556.65|6556.65|6559.38|6559.38|6560.04|6560.04|6552.87|6552.87|0
1631775600000|2021-09-16 07:00:00|6582.37|6582.37|6598.97|6598.97|6599.79|6599.79|6575.49|6575.49|0
1631779200000|2021-09-16 08:00:00|6598.53|6598.53|6598.8|6598.8|6604.27|6604.27|6592.16|6592.16|0
1631782800000|2021-09-16 09:00:00|6600.44|6600.44|6574.48|6574.48|6600.44|6600.44|6572.09|6572.09|0
1631786400000|2021-09-16 10:00:00|6573.59|6573.59|6595|6595|6595.82|6595.82|6573.59|6573.59|0
1631790000000|2021-09-16 11:00:00|6595.5|6595.5|6602.67|6602.67|6612.87|6612.87|6595.5|6595.5|0
1631793600000|2021-09-16 12:00:00|6601.03|6601.03|6610.27|6610.27|6615.01|6615.01|6587.36|6587.36|0
1631797200000|2021-09-16 13:00:00|6610.03|6610.03|6638.16|6638.16|6654.17|6654.17|6607.85|6607.85|0
1631800800000|2021-09-16 14:00:00|6636.52|6636.52|6653.58|6653.58|6653.58|6653.58|6636.52|6636.52|0
1631804400000|2021-09-16 15:00:00|6653.13|6653.13|6645.63|6645.63|6659.91|6659.91|6638.58|6638.58|0
1631862000000|2021-09-17 07:00:00|6683.81|6683.81|6651.33|6651.33|6689.83|6689.83|6646.82|6646.82|0
1631865600000|2021-09-17 08:00:00|6652.22|6652.22|6652.74|6652.74|6673.27|6673.27|6639.83|6639.83|0
1631869200000|2021-09-17 09:00:00|6653.24|6653.24|6624.98|6624.98|6658.72|6658.72|6614.28|6614.28|0
1631872800000|2021-09-17 10:00:00|6622.52|6622.52|6623.58|6623.58|6633.87|6633.87|6613.22|6613.22|0
1631876400000|2021-09-17 11:00:00|6624.9|6624.9|6644.86|6644.86|6652.6|6652.6|6624.9|6624.9|0
1631880000000|2021-09-17 12:00:00|6644.42|6644.42|6650.6|6650.6|6655.88|6655.88|6641.37|6641.37|0
1631883600000|2021-09-17 13:00:00|6650.84|6650.84|6636.04|6636.04|6651.45|6651.45|6626.97|6626.97|0
1631887200000|2021-09-17 14:00:00|6635.43|6635.43|6601.45|6601.45|6637.68|6637.68|6597.35|6597.35|0
1631890800000|2021-09-17 15:00:00|6600.63|6600.63|6586.74|6586.74|6600.63|6600.63|6584.04|6584.04|0
1632121200000|2021-09-20 07:00:00|6543.28|6543.28|6517.45|6517.45|6546.41|6546.41|6504.98|6504.98|0
1632124800000|2021-09-20 08:00:00|6518.27|6518.27|6523.01|6523.01|6530.17|6530.17|6507.08|6507.08|0
1632128400000|2021-09-20 09:00:00|6520.55|6520.55|6507.67|6507.67|6530.04|6530.04|6502.28|6502.28|0
1632132000000|2021-09-20 10:00:00|6508.49|6508.49|6514.21|6514.21|6523.71|6523.71|6506.03|6506.03|0
1632135600000|2021-09-20 11:00:00|6515.03|6515.03|6522.16|6522.16|6522.16|6522.16|6496.65|6496.65|0
1632139200000|2021-09-20 12:00:00|6522.6|6522.6|6494.09|6494.09|6523.1|6523.1|6490.67|6490.67|0
1632142800000|2021-09-20 13:00:00|6492.32|6492.32|6547.27|6547.27|6549.73|6549.73|6491.29|6491.29|0
1632146400000|2021-09-20 14:00:00|6545.63|6545.63|6522.8|6522.8|6549.31|6549.31|6521.27|6521.27|0
1632150000000|2021-09-20 15:00:00|6522.36|6522.36|6520.3|6520.3|6530.04|6530.04|6515.31|6515.31|0
1632207600000|2021-09-21 07:00:00|6582.68|6582.68|6585.65|6585.65|6588.18|6588.18|6567.52|6567.52|0
1632211200000|2021-09-21 08:00:00|6584.32|6584.32|6579.65|6579.65|6592.67|6592.67|6575.27|6575.27|0
1632214800000|2021-09-21 09:00:00|6580.47|6580.47|6568.35|6568.35|6582.11|6582.11|6564.08|6564.08|0
1632218400000|2021-09-21 10:00:00|6569.02|6569.02|6562.66|6562.66|6569.02|6569.02|6558.13|6558.13|0
1632222000000|2021-09-21 11:00:00|6562.22|6562.22|6563.35|6563.35|6565.32|6565.32|6553.13|6553.13|0
1632225600000|2021-09-21 12:00:00|6562.86|6562.86|6562.95|6562.95|6567.37|6567.37|6552.25|6552.25|0
1632229200000|2021-09-21 13:00:00|6564.58|6564.58|6601.74|6601.74|6607.24|6607.24|6562.72|6562.72|0
1632232800000|2021-09-21 14:00:00|6599.28|6599.28|6576.62|6576.62|6601.72|6601.72|6574.16|6574.16|0
1632236400000|2021-09-21 15:00:00|6575.95|6575.95|6580.06|6580.06|6585.96|6585.96|6571.1|6571.1|0
1632294000000|2021-09-22 07:00:00|6625.09|6625.09|6612.59|6612.59|6627.9|6627.9|6612.59|6612.59|0
1632297600000|2021-09-22 08:00:00|6610.95|6610.95|6613.91|6613.91|6615.03|6615.03|6602.59|6602.59|0
1632301200000|2021-09-22 09:00:00|6613.47|6613.47|6621.22|6621.22|6624.12|6624.12|6601.5|6601.5|0
1632304800000|2021-09-22 10:00:00|6620.77|6620.77|6621.26|6621.26|6632.36|6632.36|6616.29|6616.29|0
1632308400000|2021-09-22 11:00:00|6622.47|6622.47|6622.05|6622.05|6636.38|6636.38|6620.76|6620.76|0
1632312000000|2021-09-22 12:00:00|6622.54|6622.54|6631.84|6631.84|6642|6642|6622.54|6622.54|0
1632315600000|2021-09-22 13:00:00|6634.3|6634.3|6650.29|6650.29|6657.63|6657.63|6628.02|6628.02|0
1632319200000|2021-09-22 14:00:00|6650.73|6650.73|6663.53|6663.53|6684.47|6684.47|6649|6649|0
1632322800000|2021-09-22 15:00:00|6664.35|6664.35|6652.08|6652.08|6667.53|6667.53|6648.26|6648.26|0
1632380400000|2021-09-23 07:00:00|6685.38|6685.38|6709.27|6709.27|6726.61|6726.61|6683.74|6683.74|0
1632384000000|2021-09-23 08:00:00|6707.79|6707.79|6696.3|6696.3|6718.54|6718.54|6695.25|6695.25|0
1632387600000|2021-09-23 09:00:00|6695.48|6695.48|6686.52|6686.52|6704.2|6704.2|6683.93|6683.93|0
1632391200000|2021-09-23 10:00:00|6685.7|6685.7|6693.47|6693.47|6698.19|6698.19|6679.17|6679.17|0
1632394800000|2021-09-23 11:00:00|6693.72|6693.72|6683.71|6683.71|6700.23|6700.23|6681.76|6681.76|0
1632398400000|2021-09-23 12:00:00|6684.39|6684.39|6685.95|6685.95|6690.82|6690.82|6676.61|6676.61|0
1632402000000|2021-09-23 13:00:00|6686.39|6686.39|6709.28|6709.28|6713.43|6713.43|6685.95|6685.95|0
1632405600000|2021-09-23 14:00:00|6706.82|6706.82|6686.93|6686.93|6714.94|6714.94|6686.49|6686.49|0
1632409200000|2021-09-23 15:00:00|6687.54|6687.54|6685.41|6685.41|6690.8|6690.8|6684.58|6684.58|0
1632466800000|2021-09-24 07:00:00|6655.61|6655.61|6652.52|6652.52|6670.73|6670.73|6648.43|6648.43|0
1632470400000|2021-09-24 08:00:00|6654|6654|6655.3|6655.3|6659.74|6659.74|6646.71|6646.71|0
1632474000000|2021-09-24 09:00:00|6655.8|6655.8|6646.66|6646.66|6658.34|6658.34|6643.98|6643.98|0
1632477600000|2021-09-24 10:00:00|6646.22|6646.22|6635.08|6635.08|6646.22|6646.22|6622.5|6622.5|0
1632481200000|2021-09-24 11:00:00|6634.41|6634.41|6631.39|6631.39|6636.99|6636.99|6625.68|6625.68|0
1632484800000|2021-09-24 12:00:00|6630.57|6630.57|6612.85|6612.85|6631.64|6631.64|6606.23|6606.23|0
1632488400000|2021-09-24 13:00:00|6611.22|6611.22|6609.97|6609.97|6624.33|6624.33|6607.01|6607.01|0
1632492000000|2021-09-24 14:00:00|6610.41|6610.41|6615.51|6615.51|6623.08|6623.08|6609.97|6609.97|0
1632495600000|2021-09-24 15:00:00|6615.02|6615.02|6605.52|6605.52|6617.61|6617.61|6602.06|6602.06|0
1632726000000|2021-09-27 07:00:00|6662.03|6662.03|6621.39|6621.39|6666.41|6666.41|6618.12|6618.12|0
1632729600000|2021-09-27 08:00:00|6622.21|6622.21|6699.61|6699.61|6706.17|6706.17|6620.48|6620.48|0
1632733200000|2021-09-27 09:00:00|6700.28|6700.28|6679.03|6679.03|6703.56|6703.56|6679.03|6679.03|0
1632736800000|2021-09-27 10:00:00|6677.39|6677.39|6689.55|6689.55|6700.96|6700.96|6665.7|6665.7|0
1632740400000|2021-09-27 11:00:00|6689.79|6689.79|6696.91|6696.91|6703.24|6703.24|6689.79|6689.79|0
1632744000000|2021-09-27 12:00:00|6696.47|6696.47|6693.64|6693.64|6701.41|6701.41|6690.26|6690.26|0
1632747600000|2021-09-27 13:00:00|6694.13|6694.13|6743.63|6743.63|6745.25|6745.25|6693.69|6693.69|0
1632751200000|2021-09-27 14:00:00|6742.81|6742.81|6714.79|6714.79|6744.76|6744.76|6714.35|6714.35|0
1632754800000|2021-09-27 15:00:00|6716.43|6716.43|6715.62|6715.62|6728.23|6728.23|6715.51|6715.51|0
1632812400000|2021-09-28 07:00:00|6728.42|6728.42|6697.24|6697.24|6748.53|6748.53|6688.97|6688.97|0
1632816000000|2021-09-28 08:00:00|6696.8|6696.8|6679.5|6679.5|6697.54|6697.54|6660.7|6660.7|0
1632819600000|2021-09-28 09:00:00|6677.86|6677.86|6668.6|6668.6|6685.14|6685.14|6667.1|6667.1|0
1632823200000|2021-09-28 10:00:00|6666.62|6666.62|6670.56|6670.56|6677.07|6677.07|6662.13|6662.13|0
1632826800000|2021-09-28 11:00:00|6670.32|6670.32|6657.92|6657.92|6676.75|6676.75|6657.29|6657.29|0
1632830400000|2021-09-28 12:00:00|6657.25|6657.25|6648.87|6648.87|6661.08|6661.08|6643.64|6643.64|0
1632834000000|2021-09-28 13:00:00|6648.05|6648.05|6658.29|6658.29|6668.25|6668.25|6642.27|6642.27|0
1632837600000|2021-09-28 14:00:00|6656.65|6656.65|6654.27|6654.27|6669.96|6669.96|6649.34|6649.34|0
1632841200000|2021-09-28 15:00:00|6655.09|6655.09|6648.23|6648.23|6655.09|6655.09|6644.81|6644.81|0
1632898800000|2021-09-29 07:00:00|6700.19|6700.19|6685.67|6685.67|6705.51|6705.51|6671.82|6671.82|0
1632902400000|2021-09-29 08:00:00|6688.13|6688.13|6669.73|6669.73|6691.82|6691.82|6663.07|6663.07|0
1632906000000|2021-09-29 09:00:00|6670.48|6670.48|6674.64|6674.64|6678.34|6678.34|6667.3|6667.3|0
1632909600000|2021-09-29 10:00:00|6674.2|6674.2|6668.7|6668.7|6683.87|6683.87|6665.1|6665.1|0
1632913200000|2021-09-29 11:00:00|6669.52|6669.52|6670.65|6670.65|6677.83|6677.83|6664.57|6664.57|0
1632916800000|2021-09-29 12:00:00|6670.2|6670.2|6646.67|6646.67|6670.2|6670.2|6646.67|6646.67|0
1632920400000|2021-09-29 13:00:00|6645.03|6645.03|6645.28|6645.28|6649.35|6649.35|6629.3|6629.3|0
1632924000000|2021-09-29 14:00:00|6647.74|6647.74|6676.16|6676.16|6676.91|6676.91|6647.74|6647.74|0
1632927600000|2021-09-29 15:00:00|6675.34|6675.34|6673.87|6673.87|6689.67|6689.67|6670.75|6670.75|0
1632985200000|2021-09-30 07:00:00|6689.82|6689.82|6700.32|6700.32|6701.58|6701.58|6684.7|6684.7|0
1632988800000|2021-09-30 08:00:00|6699.5|6699.5|6682.51|6682.51|6708.87|6708.87|6680.75|6680.75|0
1632992400000|2021-09-30 09:00:00|6683.33|6683.33|6633.37|6633.37|6687.06|6687.06|6633.37|6633.37|0
1632996000000|2021-09-30 10:00:00|6631.73|6631.73|6605.98|6605.98|6634.53|6634.53|6603.7|6603.7|0
1632999600000|2021-09-30 11:00:00|6605.73|6605.73|6587.66|6587.66|6610.57|6610.57|6586.78|6586.78|0
1633003200000|2021-09-30 12:00:00|6588.48|6588.48|6588.56|6588.56|6601.5|6601.5|6573.36|6573.36|0
1633006800000|2021-09-30 13:00:00|6587.74|6587.74|6567.53|6567.53|6589.38|6589.38|6561.69|6561.69|0
1633010400000|2021-09-30 14:00:00|6568.35|6568.35|6558.74|6558.74|6575.6|6575.6|6556.79|6556.79|0
1633014000000|2021-09-30 15:00:00|6557.92|6557.92|6565.47|6565.47|6566.29|6566.29|6555.89|6555.89|0
1633071600000|2021-10-01 07:00:00|6481.64|6481.64|6484.75|6484.75|6501.75|6501.75|6475.57|6475.57|0
1633075200000|2021-10-01 08:00:00|6486.39|6486.39|6472.86|6472.86|6493.21|6493.21|6455.25|6455.25|0
1633078800000|2021-10-01 09:00:00|6472.04|6472.04|6465.9|6465.9|6473.97|6473.97|6451.79|6451.79|0
1633082400000|2021-10-01 10:00:00|6466.78|6466.78|6455.72|6455.72|6471.52|6471.52|6454.88|6454.88|0
1633086000000|2021-10-01 11:00:00|6455.48|6455.48|6483.96|6483.96|6487.22|6487.22|6450.43|6450.43|0
1633089600000|2021-10-01 12:00:00|6484.78|6484.78|6454.53|6454.53|6505.01|6505.01|6454.53|6454.53|0
1633093200000|2021-10-01 13:00:00|6454.28|6454.28|6470.77|6470.77|6479.4|6479.4|6452.47|6452.47|0
1633096800000|2021-10-01 14:00:00|6469.14|6469.14|6469.72|6469.72|6481.28|6481.28|6459.89|6459.89|0
1633100400000|2021-10-01 15:00:00|6470.54|6470.54|6480.22|6480.22|6490.8|6490.8|6463.93|6463.93|0
1633935600000|2021-10-11 07:00:00|6349|6349|6336.71|6336.71|6358.6|6358.6|6321.57|6321.57|0
1633939200000|2021-10-11 08:00:00|6335.89|6335.89|6327.11|6327.11|6348.02|6348.02|6321.78|6321.78|0
1633942800000|2021-10-11 09:00:00|6329.32|6329.32|6355.87|6355.87|6355.87|6355.87|6328.5|6328.5|0
1633946400000|2021-10-11 10:00:00|6356.69|6356.69|6339.48|6339.48|6358.33|6358.33|6335.78|6335.78|0
1633950000000|2021-10-11 11:00:00|6339.23|6339.23|6331.39|6331.39|6349.72|6349.72|6330.58|6330.58|0
1633953600000|2021-10-11 12:00:00|6330.95|6330.95|6332.66|6332.66|6335.83|6335.83|6324.3|6324.3|0
1633957200000|2021-10-11 13:00:00|6331.78|6331.78|6324.34|6324.34|6336.97|6336.97|6317.72|6317.72|0
1633960800000|2021-10-11 14:00:00|6325.16|6325.16|6322.2|6322.2|6329.45|6329.45|6317.01|6317.01|0
1633964400000|2021-10-11 15:00:00|6322.7|6322.7|6327.14|6327.14|6332.57|6332.57|6322.36|6322.36|0
1634022000000|2021-10-12 07:00:00|6284.67|6284.67|6283.44|6283.44|6291.22|6291.22|6270.84|6270.84|0
1634025600000|2021-10-12 08:00:00|6287.54|6287.54|6328.55|6328.55|6329.81|6329.81|6287.54|6287.54|0
1634029200000|2021-10-12 09:00:00|6328.99|6328.99|6318.35|6318.35|6338.44|6338.44|6316.88|6316.88|0
1634032800000|2021-10-12 10:00:00|6320.81|6320.81|6296.97|6296.97|6321.69|6321.69|6296.15|6296.15|0
1634036400000|2021-10-12 11:00:00|6297.57|6297.57|6283.73|6283.73|6299.21|6299.21|6283.23|6283.23|0
1634040000000|2021-10-12 12:00:00|6283.98|6283.98|6276.08|6276.08|6286.25|6286.25|6270.88|6270.88|0
1634043600000|2021-10-12 13:00:00|6276.52|6276.52|6281.85|6281.85|6287|6287|6272.3|6272.3|0
1634047200000|2021-10-12 14:00:00|6282.67|6282.67|6286.06|6286.06|6291.85|6291.85|6277.69|6277.69|0
1634050800000|2021-10-12 15:00:00|6286.5|6286.5|6290.98|6290.98|6292.79|6292.79|6281.4|6281.4|0
1634108400000|2021-10-13 07:00:00|6255.08|6255.08|6305.58|6305.58|6306.4|6306.4|6247.69|6247.69|0
1634112000000|2021-10-13 08:00:00|6306.02|6306.02|6317.67|6317.67|6317.67|6317.67|6299.77|6299.77|0
1634115600000|2021-10-13 09:00:00|6316.85|6316.85|6365.77|6365.77|6369.78|6369.78|6316.85|6316.85|0
1634119200000|2021-10-13 10:00:00|6366.59|6366.59|6349.81|6349.81|6370.13|6370.13|6349.81|6349.81|0
1634122800000|2021-10-13 11:00:00|6348.99|6348.99|6361.96|6361.96|6363.65|6363.65|6345.97|6345.97|0
1634126400000|2021-10-13 12:00:00|6362.57|6362.57|6357.65|6357.65|6375.39|6375.39|6352.24|6352.24|0
1634130000000|2021-10-13 13:00:00|6358.25|6358.25|6357.73|6357.73|6365.52|6365.52|6351.6|6351.6|0
1634133600000|2021-10-13 14:00:00|6357.48|6357.48|6362.74|6362.74|6362.74|6362.74|6344.79|6344.79|0
1634137200000|2021-10-13 15:00:00|6363.56|6363.56|6366.27|6366.27|6368.85|6368.85|6358.09|6358.09|0
1634194800000|2021-10-14 07:00:00|6352.07|6352.07|6351.65|6351.65|6358.83|6358.83|6334.83|6334.83|0
1634198400000|2021-10-14 08:00:00|6352.4|6352.4|6354.02|6354.02|6367.5|6367.5|6349.48|6349.48|0
1634202000000|2021-10-14 09:00:00|6354.84|6354.84|6340.43|6340.43|6360.04|6360.04|6338.5|6338.5|0
1634205600000|2021-10-14 10:00:00|6340.92|6340.92|6324.13|6324.13|6342.43|6342.43|6323.31|6323.31|0
1634209200000|2021-10-14 11:00:00|6323.31|6323.31|6308.31|6308.31|6327.41|6327.41|6307.49|6307.49|0
1634212800000|2021-10-14 12:00:00|6307.82|6307.82|6340.79|6340.79|6340.79|6340.79|6307.82|6307.82|0
1634216400000|2021-10-14 13:00:00|6341.29|6341.29|6353.82|6353.82|6364.92|6364.92|6340.99|6340.99|0
1634220000000|2021-10-14 14:00:00|6354.31|6354.31|6361.82|6361.82|6376.76|6376.76|6354.31|6354.31|0
1634223600000|2021-10-14 15:00:00|6361.38|6361.38|6380.1|6380.1|6380.48|6380.48|6360.94|6360.94|0
1634281200000|2021-10-15 07:00:00|6387.57|6387.57|6364.21|6364.21|6391.21|6391.21|6364.21|6364.21|0
1634284800000|2021-10-15 08:00:00|6363.39|6363.39|6354.74|6354.74|6370.41|6370.41|6354.74|6354.74|0
1634288400000|2021-10-15 09:00:00|6355.18|6355.18|6373.94|6373.94|6375.58|6375.58|6355.18|6355.18|0
1634292000000|2021-10-15 10:00:00|6373.44|6373.44|6370.94|6370.94|6381.18|6381.18|6369.08|6369.08|0
1634295600000|2021-10-15 11:00:00|6371.76|6371.76|6360.07|6360.07|6371.76|6371.76|6358.05|6358.05|0
1634299200000|2021-10-15 12:00:00|6360.52|6360.52|6367.59|6367.59|6369.78|6369.78|6358.48|6358.48|0
1634302800000|2021-10-15 13:00:00|6368.4|6368.4|6379.22|6379.22|6379.82|6379.82|6366.81|6366.81|0
1634306400000|2021-10-15 14:00:00|6378.78|6378.78|6398.2|6398.2|6402.78|6402.78|6376.5|6376.5|0
1634310000000|2021-10-15 15:00:00|6399.19|6399.19|6401.18|6401.18|6404.81|6404.81|6397.43|6397.43|0
1634540400000|2021-10-18 07:00:00|6392.19|6392.19|6378.99|6378.99|6399.94|6399.94|6372.68|6372.68|0
1634544000000|2021-10-18 08:00:00|6379.24|6379.24|6366.37|6366.37|6382.42|6382.42|6364.59|6364.59|0
1634547600000|2021-10-18 09:00:00|6365.55|6365.55|6361.61|6361.61|6370.46|6370.46|6351.68|6351.68|0
1634551200000|2021-10-18 10:00:00|6360.73|6360.73|6370.72|6370.72|6373.36|6373.36|6360.23|6360.23|0
1634554800000|2021-10-18 11:00:00|6370.22|6370.22|6361.26|6361.26|6377.23|6377.23|6361.26|6361.26|0
1634558400000|2021-10-18 12:00:00|6361.01|6361.01|6355.2|6355.2|6363.85|6363.85|6352.69|6352.69|0
1634562000000|2021-10-18 13:00:00|6356.02|6356.02|6358.64|6358.64|6368.87|6368.87|6354.38|6354.38|0
1634565600000|2021-10-18 14:00:00|6357.82|6357.82|6379.89|6379.89|6380.7|6380.7|6353.61|6353.61|0
1634569200000|2021-10-18 15:00:00|6380.7|6380.7|6403.51|6403.51|6412.47|6412.47|6379.01|6379.01|0
1634626800000|2021-10-19 07:00:00|6389.08|6389.08|6362.07|6362.07|6390.91|6390.91|6362.07|6362.07|0
1634630400000|2021-10-19 08:00:00|6360.91|6360.91|6352.86|6352.86|6372.66|6372.66|6349.06|6349.06|0
1634634000000|2021-10-19 09:00:00|6352.42|6352.42|6337.48|6337.48|6354.73|6354.73|6335.05|6335.05|0
1634637600000|2021-10-19 10:00:00|6337.92|6337.92|6332.49|6332.49|6340.81|6340.81|6332.49|6332.49|0
1634641200000|2021-10-19 11:00:00|6333.31|6333.31|6334.37|6334.37|6340.42|6340.42|6332.35|6332.35|0
1634644800000|2021-10-19 12:00:00|6335.12|6335.12|6339.27|6339.27|6344.61|6344.61|6335.12|6335.12|0
1634648400000|2021-10-19 13:00:00|6338.45|6338.45|6331.73|6331.73|6343.08|6343.08|6331.73|6331.73|0
1634652000000|2021-10-19 14:00:00|6330.75|6330.75|6330.65|6330.65|6337.49|6337.49|6319.84|6319.84|0
1634655600000|2021-10-19 15:00:00|6329.83|6329.83|6336.08|6336.08|6336.08|6336.08|6326.16|6326.16|0
1634713200000|2021-10-20 07:00:00|6313.73|6313.73|6302.35|6302.35|6318.37|6318.37|6302.35|6302.35|0
1634716800000|2021-10-20 08:00:00|6302.1|6302.1|6298.12|6298.12|6307.4|6307.4|6287.98|6287.98|0
1634720400000|2021-10-20 09:00:00|6296.48|6296.48|6294.98|6294.98|6304.92|6304.92|6290.65|6290.65|0
1634724000000|2021-10-20 10:00:00|6294.37|6294.37|6294.59|6294.59|6302.6|6302.6|6292.46|6292.46|0
1634727600000|2021-10-20 11:00:00|6294.15|6294.15|6294.16|6294.16|6299.67|6299.67|6289.93|6289.93|0
1634731200000|2021-10-20 12:00:00|6294.6|6294.6|6298.46|6298.46|6298.46|6298.46|6288.24|6288.24|0
1634734800000|2021-10-20 13:00:00|6301.74|6301.74|6321.76|6321.76|6323.34|6323.34|6296.19|6296.19|0
1634738400000|2021-10-20 14:00:00|6320.94|6320.94|6315.55|6315.55|6333.95|6333.95|6315.55|6315.55|0
1634742000000|2021-10-20 15:00:00|6316.37|6316.37|6313.31|6313.31|6323.11|6323.11|6310.89|6310.89|0
1634799600000|2021-10-21 07:00:00|6300.47|6300.47|6295.05|6295.05|6326.86|6326.86|6293.41|6293.41|0
1634803200000|2021-10-21 08:00:00|6296.69|6296.69|6296.29|6296.29|6299.29|6299.29|6278.92|6278.92|0
1634806800000|2021-10-21 09:00:00|6295.79|6295.79|6278.77|6278.77|6299.53|6299.53|6272.25|6272.25|0
1634810400000|2021-10-21 10:00:00|6279.59|6279.59|6252.22|6252.22|6288.38|6288.38|6249.59|6249.59|0
1634814000000|2021-10-21 11:00:00|6253.04|6253.04|6252.92|6252.92|6263.43|6263.43|6249.54|6249.54|0
1634817600000|2021-10-21 12:00:00|6252.25|6252.25|6262.89|6262.89|6264.18|6264.18|6248.66|6248.66|0
1634821200000|2021-10-21 13:00:00|6263.38|6263.38|6254.67|6254.67|6268.48|6268.48|6252.21|6252.21|0
1634824800000|2021-10-21 14:00:00|6255.49|6255.49|6270.26|6270.26|6275.22|6275.22|6250.13|6250.13|0
1634828400000|2021-10-21 15:00:00|6271.08|6271.08|6252.79|6252.79|6274.8|6274.8|6250.96|6250.96|0
1634886000000|2021-10-22 07:00:00|6226.77|6226.77|6216.17|6216.17|6240.99|6240.99|6214.04|6214.04|0
1634889600000|2021-10-22 08:00:00|6215.35|6215.35|6212.25|6212.25|6228.05|6228.05|6210.69|6210.69|0
1634893200000|2021-10-22 09:00:00|6212.74|6212.74|6212.97|6212.97|6212.97|6212.97|6203.65|6203.65|0
1634896800000|2021-10-22 10:00:00|6212.15|6212.15|6208.81|6208.81|6212.15|6212.15|6185.36|6185.36|0
1634900400000|2021-10-22 11:00:00|6209.63|6209.63|6203.4|6203.4|6217.01|6217.01|6203|6203|0
1634904000000|2021-10-22 12:00:00|6203.84|6203.84|6194.69|6194.69|6204.66|6204.66|6193.95|6193.95|0
1634907600000|2021-10-22 13:00:00|6193.88|6193.88|6210.48|6210.48|6210.48|6210.48|6183.3|6183.3|0
1634911200000|2021-10-22 14:00:00|6208.84|6208.84|6205.71|6205.71|6226.47|6226.47|6204.1|6204.1|0
1634914800000|2021-10-22 15:00:00|6206.53|6206.53|6200.86|6200.86|6208.17|6208.17|6194.58|6194.58|0
1635145200000|2021-10-25 07:00:00|6189.24|6189.24|6230.74|6230.74|6231.47|6231.47|6188.25|6188.25|0
1635148800000|2021-10-25 08:00:00|6230.14|6230.14|6242.4|6242.4|6243.22|6243.22|6223.4|6223.4|0
1635152400000|2021-10-25 09:00:00|6241.91|6241.91|6264.63|6264.63|6265.9|6265.9|6241.09|6241.09|0
1635156000000|2021-10-25 10:00:00|6266.27|6266.27|6253.5|6253.5|6283.48|6283.48|6249.79|6249.79|0
1635159600000|2021-10-25 11:00:00|6253|6253|6255.41|6255.41|6259.11|6259.11|6244.45|6244.45|0
1635163200000|2021-10-25 12:00:00|6257.05|6257.05|6274.18|6274.18|6274.42|6274.42|6256.8|6256.8|0
1635166800000|2021-10-25 13:00:00|6278.28|6278.28|6273.79|6273.79|6282.15|6282.15|6261.23|6261.23|0
1635170400000|2021-10-25 14:00:00|6274.61|6274.61|6253.2|6253.2|6278.47|6278.47|6253.2|6253.2|0
1635174000000|2021-10-25 15:00:00|6252.76|6252.76|6241.05|6241.05|6255.61|6255.61|6233.14|6233.14|0
1635231600000|2021-10-26 07:00:00|6251.8|6251.8|6269.64|6269.64|6272.83|6272.83|6241.48|6241.48|0
1635235200000|2021-10-26 08:00:00|6270.46|6270.46|6269.29|6269.29|6279.85|6279.85|6245.89|6245.89|0
1635238800000|2021-10-26 09:00:00|6270.93|6270.93|6256.51|6256.51|6272.83|6272.83|6254.04|6254.04|0
1635242400000|2021-10-26 10:00:00|6256.06|6256.06|6277.99|6277.99|6282.83|6282.83|6254.8|6254.8|0
1635246000000|2021-10-26 11:00:00|6277.55|6277.55|6252.89|6252.89|6279.34|6279.34|6251.52|6251.52|0
1635249600000|2021-10-26 12:00:00|6252.64|6252.64|6267.65|6267.65|6267.65|6267.65|6251.28|6251.28|0
1635253200000|2021-10-26 13:00:00|6268.47|6268.47|6278.31|6278.31|6285.59|6285.59|6268.47|6268.47|0
1635256800000|2021-10-26 14:00:00|6277.7|6277.7|6274.66|6274.66|6289.02|6289.02|6271.38|6271.38|0
1635260400000|2021-10-26 15:00:00|6275.1|6275.1|6291.55|6291.55|6291.55|6291.55|6274.6|6274.6|0
1635318000000|2021-10-27 07:00:00|6278.11|6278.11|6281.36|6281.36|6293.79|6293.79|6261.34|6261.34|0
1635321600000|2021-10-27 08:00:00|6281.81|6281.81|6275.88|6275.88|6281.81|6281.81|6264.52|6264.52|0
1635325200000|2021-10-27 09:00:00|6275.06|6275.06|6273.66|6273.66|6281.72|6281.72|6264.69|6264.69|0
1635328800000|2021-10-27 10:00:00|6272.84|6272.84|6263.06|6263.06|6288.46|6288.46|6260.56|6260.56|0
1635332400000|2021-10-27 11:00:00|6262.57|6262.57|6271.27|6271.27|6271.96|6271.96|6256.4|6256.4|0
1635336000000|2021-10-27 12:00:00|6270.45|6270.45|6280.29|6280.29|6289.12|6289.12|6266.38|6266.38|0
1635339600000|2021-10-27 13:00:00|6278.96|6278.96|6292.72|6292.72|6301.62|6301.62|6278.96|6278.96|0
1635343200000|2021-10-27 14:00:00|6293.16|6293.16|6285.65|6285.65|6294.96|6294.96|6278.92|6278.92|0
1635346800000|2021-10-27 15:00:00|6285.21|6285.21|6281.84|6281.84|6288.24|6288.24|6279.05|6279.05|0
1635404400000|2021-10-28 07:00:00|6314.31|6314.31|6310.54|6310.54|6316.96|6316.96|6280.51|6280.51|0
1635408000000|2021-10-28 08:00:00|6310.04|6310.04|6301.44|6301.44|6310.04|6310.04|6283.53|6283.53|0
1635411600000|2021-10-28 09:00:00|6301.19|6301.19|6295.83|6295.83|6302.01|6302.01|6283.3|6283.3|0
1635415200000|2021-10-28 10:00:00|6294.94|6294.94|6281.12|6281.12|6303.23|6303.23|6280.43|6280.43|0
1635418800000|2021-10-28 11:00:00|6280.88|6280.88|6289.67|6289.67|6301.8|6301.8|6277.88|6277.88|0
1635422400000|2021-10-28 12:00:00|6290.11|6290.11|6289.35|6289.35|6306.72|6306.72|6282.3|6282.3|0
1635426000000|2021-10-28 13:00:00|6288.47|6288.47|6266.25|6266.25|6290.93|6290.93|6263.14|6263.14|0
1635429600000|2021-10-28 14:00:00|6265.75|6265.75|6271.94|6271.94|6290.94|6290.94|6264.93|6264.93|0
1635433200000|2021-10-28 15:00:00|6272.38|6272.38|6269.21|6269.21|6275.61|6275.61|6265.97|6265.97|0
1635490800000|2021-10-29 07:00:00|6238.54|6238.54|6253.96|6253.96|6258.25|6258.25|6227.92|6227.92|0
1635494400000|2021-10-29 08:00:00|6255.6|6255.6|6257.25|6257.25|6270.55|6270.55|6252.59|6252.59|0
1635498000000|2021-10-29 09:00:00|6255.61|6255.61|6255.23|6255.23|6260.96|6260.96|6245.59|6245.59|0
1635501600000|2021-10-29 10:00:00|6257.66|6257.66|6262.51|6262.51|6263.77|6263.77|6239.9|6239.9|0
1635505200000|2021-10-29 11:00:00|6261.69|6261.69|6261.05|6261.05|6269.28|6269.28|6252.6|6252.6|0
1635508800000|2021-10-29 12:00:00|6260.61|6260.61|6255.92|6255.92|6266.83|6266.83|6252.37|6252.37|0
1635512400000|2021-10-29 13:00:00|6256.42|6256.42|6268.31|6268.31|6270.88|6270.88|6250.59|6250.59|0
1635516000000|2021-10-29 14:00:00|6268.75|6268.75|6251.99|6251.99|6283.51|6283.51|6248.56|6248.56|0
1635519600000|2021-10-29 15:00:00|6251.55|6251.55|6265.88|6265.88|6266.53|6266.53|6249.57|6249.57|0
1635753600000|2021-11-01 08:00:00|6289.42|6289.42|6274.04|6274.04|6289.84|6289.84|6270.52|6270.52|0
1635757200000|2021-11-01 09:00:00|6275.03|6275.03|6266.72|6266.72|6284.02|6284.02|6256.4|6256.4|0
1635760800000|2021-11-01 10:00:00|6266.28|6266.28|6279.53|6279.53|6283.4|6283.4|6266.28|6266.28|0
1635764400000|2021-11-01 11:00:00|6278.64|6278.64|6265.03|6265.03|6286.76|6286.76|6259.11|6259.11|0
1635768000000|2021-11-01 12:00:00|6264.59|6264.59|6271.84|6271.84|6274.89|6274.89|6262.7|6262.7|0
1635771600000|2021-11-01 13:00:00|6271.02|6271.02|6302.54|6302.54|6303.41|6303.41|6265.51|6265.51|0
1635775200000|2021-11-01 14:00:00|6301.72|6301.72|6297.9|6297.9|6312.18|6312.18|6295.88|6295.88|0
1635778800000|2021-11-01 15:00:00|6298.78|6298.78|6324.52|6324.52|6325.34|6325.34|6297.15|6297.15|0
1635782400000|2021-11-01 16:00:00|6324.96|6324.96|6339.8|6339.8|6339.8|6339.8|6324.59|6324.59|0
1635840000000|2021-11-02 08:00:00|6377.41|6377.41|6374.71|6374.71|6384.82|6384.82|6354.22|6354.22|0
1635843600000|2021-11-02 09:00:00|6375.38|6375.38|6377.94|6377.94|6384.09|6384.09|6365.12|6365.12|0
1635847200000|2021-11-02 10:00:00|6378.76|6378.76|6355.04|6355.04|6378.76|6378.76|6351.12|6351.12|0
1635850800000|2021-11-02 11:00:00|6354.22|6354.22|6339.4|6339.4|6355.69|6355.69|6331.3|6331.3|0
1635854400000|2021-11-02 12:00:00|6337.92|6337.92|6345.73|6345.73|6350.24|6350.24|6329.05|6329.05|0
1635858000000|2021-11-02 13:00:00|6344.75|6344.75|6347.26|6347.26|6355.29|6355.29|6332.44|6332.44|0
1635861600000|2021-11-02 14:00:00|6347.7|6347.7|6340.17|6340.17|6350.18|6350.18|6327.23|6327.23|0
1635865200000|2021-11-02 15:00:00|6339.35|6339.35|6345.77|6345.77|6359.2|6359.2|6329.92|6329.92|0
1635868800000|2021-11-02 16:00:00|6344.95|6344.95|6343.55|6343.55|6352.62|6352.62|6338.95|6338.95|0
1635926400000|2021-11-03 08:00:00|6320.15|6320.15|6336.54|6336.54|6345.98|6345.98|6318.96|6318.96|0
1635930000000|2021-11-03 09:00:00|6336.1|6336.1|6330.38|6330.38|6345.15|6345.15|6323.95|6323.95|0
1635933600000|2021-11-03 10:00:00|6329.93|6329.93|6325.19|6325.19|6342.43|6342.43|6325.19|6325.19|0
1635937200000|2021-11-03 11:00:00|6324.37|6324.37|6306.32|6306.32|6330.59|6330.59|6304.76|6304.76|0
1635940800000|2021-11-03 12:00:00|6306.08|6306.08|6299.62|6299.62|6308.21|6308.21|6292.87|6292.87|0
1635944400000|2021-11-03 13:00:00|6300.84|6300.84|6302.08|6302.08|6312.16|6312.16|6294.48|6294.48|0
1635948000000|2021-11-03 14:00:00|6301.59|6301.59|6335.66|6335.66|6335.66|6335.66|6301.46|6301.46|0
1635951600000|2021-11-03 15:00:00|6335.22|6335.22|6337.72|6337.72|6347.96|6347.96|6328.12|6328.12|0
1635955200000|2021-11-03 16:00:00|6336.9|6336.9|6352.43|6352.43|6352.92|6352.92|6336.9|6336.9|0
1636012800000|2021-11-04 08:00:00|6481.08|6481.08|6465.06|6465.06|6491.24|6491.24|6408.56|6408.56|0
1636016400000|2021-11-04 09:00:00|6465.94|6465.94|6476.91|6476.91|6486.55|6486.55|6464.18|6464.18|0
1636020000000|2021-11-04 10:00:00|6475.27|6475.27|6412.35|6412.35|6475.27|6475.27|6408.58|6408.58|0
1636023600000|2021-11-04 11:00:00|6411.53|6411.53|6430.89|6430.89|6433.87|6433.87|6407.57|6407.57|0
1636027200000|2021-11-04 12:00:00|6433.41|6433.41|6486.02|6486.02|6505.73|6505.73|6433.41|6433.41|0
1636030800000|2021-11-04 13:00:00|6487.33|6487.33|6497.41|6497.41|6503.8|6503.8|6479.89|6479.89|0
1636034400000|2021-11-04 14:00:00|6496.09|6496.09|6481.97|6481.97|6520.87|6520.87|6481.15|6481.15|0
1636038000000|2021-11-04 15:00:00|6482.79|6482.79|6468.55|6468.55|6484.76|6484.76|6454.7|6454.7|0
1636041600000|2021-11-04 16:00:00|6467.73|6467.73|6470.35|6470.35|6474.79|6474.79|6461.98|6461.98|0
1636099200000|2021-11-05 08:00:00|6464.63|6464.63|6483.49|6483.49|6503.77|6503.77|6452.83|6452.83|0
1636102800000|2021-11-05 09:00:00|6481.72|6481.72|6460.38|6460.38|6488.94|6488.94|6458.25|6458.25|0
1636106400000|2021-11-05 10:00:00|6459.06|6459.06|6485.16|6485.16|6485.65|6485.65|6447.36|6447.36|0
1636110000000|2021-11-05 11:00:00|6485.4|6485.4|6526.3|6526.3|6543.64|6543.64|6480.49|6480.49|0
1636113600000|2021-11-05 12:00:00|6525.85|6525.85|6521.45|6521.45|6534.43|6534.43|6516.77|6516.77|0
1636117200000|2021-11-05 13:00:00|6521.2|6521.2|6521.72|6521.72|6530.36|6530.36|6512.55|6512.55|0
1636120800000|2021-11-05 14:00:00|6520.9|6520.9|6544.03|6544.03|6544.72|6544.72|6520.9|6520.9|0
1636124400000|2021-11-05 15:00:00|6544.85|6544.85|6515.84|6515.84|6547.43|6547.43|6515.84|6515.84|0
1636128000000|2021-11-05 16:00:00|6515.4|6515.4|6516.57|6516.57|6524.27|6524.27|6511.72|6511.72|0
1636358400000|2021-11-08 08:00:00|6474.76|6474.76|6462.35|6462.35|6477.07|6477.07|6451.81|6451.81|0
1636362000000|2021-11-08 09:00:00|6459.07|6459.07|6427.93|6427.93|6460.65|6460.65|6424.54|6424.54|0
1636365600000|2021-11-08 10:00:00|6426.29|6426.29|6438.61|6438.61|6446.66|6446.66|6425.85|6425.85|0
1636369200000|2021-11-08 11:00:00|6438.86|6438.86|6445.59|6445.59|6451.32|6451.32|6430.76|6430.76|0
1636372800000|2021-11-08 12:00:00|6446.41|6446.41|6462.14|6462.14|6467.35|6467.35|6442.18|6442.18|0
1636376400000|2021-11-08 13:00:00|6461.65|6461.65|6457.93|6457.93|6463.39|6463.39|6448.35|6448.35|0
1636380000000|2021-11-08 14:00:00|6457.32|6457.32|6455.46|6455.46|6462.21|6462.21|6451.99|6451.99|0
1636383600000|2021-11-08 15:00:00|6456.35|6456.35|6441.52|6441.52|6458.44|6458.44|6440.7|6440.7|0
1636387200000|2021-11-08 16:00:00|6440.7|6440.7|6437.06|6437.06|6443.47|6443.47|6430.63|6430.63|0
1636444800000|2021-11-09 08:00:00|6615.09|6615.09|6630.91|6630.91|6653.41|6653.41|6608.92|6608.92|0
1636448400000|2021-11-09 09:00:00|6628.45|6628.45|6631.79|6631.79|6643.51|6643.51|6613|6613|0
1636452000000|2021-11-09 10:00:00|6632.47|6632.47|6643.57|6643.57|6669.83|6669.83|6613.33|6613.33|0
1636455600000|2021-11-09 11:00:00|6637.02|6637.02|6658.13|6658.13|6661.14|6661.14|6613.65|6613.65|0
1636459200000|2021-11-09 12:00:00|6655.67|6655.67|6645.54|6645.54|6661.17|6661.17|6621.13|6621.13|0
1636462800000|2021-11-09 13:00:00|6647.99|6647.99|6676.98|6676.98|6681.52|6681.52|6633.78|6633.78|0
1636466400000|2021-11-09 14:00:00|6677.47|6677.47|6679.07|6679.07|6700.44|6700.44|6662.65|6662.65|0
1636470000000|2021-11-09 15:00:00|6678.63|6678.63|6669.75|6669.75|6680.76|6680.76|6652.33|6652.33|0
1636473600000|2021-11-09 16:00:00|6671.39|6671.39|6676.19|6676.19|6681.69|6681.69|6665.7|6665.7|0
1636531200000|2021-11-10 08:00:00|6746.1|6746.1|6723.98|6723.98|6754.87|6754.87|6719.57|6719.57|0
1636534800000|2021-11-10 09:00:00|6720.7|6720.7|6779.26|6779.26|6782.09|6782.09|6720.7|6720.7|0
1636538400000|2021-11-10 10:00:00|6780.9|6780.9|6792.25|6792.25|6794.56|6794.56|6777.56|6777.56|0
1636542000000|2021-11-10 11:00:00|6792.69|6792.69|6784.5|6784.5|6798.64|6798.64|6782.75|6782.75|0
1636545600000|2021-11-10 12:00:00|6786.14|6786.14|6818.68|6818.68|6825.39|6825.39|6786.14|6786.14|0
1636549200000|2021-11-10 13:00:00|6817.04|6817.04|6805.3|6805.3|6818.67|6818.67|6805.3|6805.3|0
1636552800000|2021-11-10 14:00:00|6801.66|6801.66|6826.56|6826.56|6826.56|6826.56|6788.05|6788.05|0
1636556400000|2021-11-10 15:00:00|6829.84|6829.84|6829.53|6829.53|6842.25|6842.25|6810.11|6810.11|0
1636560000000|2021-11-10 16:00:00|6829.77|6829.77|6831.18|6831.18|6838.27|6838.27|6823.47|6823.47|0
1636617600000|2021-11-11 08:00:00|6811.88|6811.88|6818.15|6818.15|6826.24|6826.24|6790.53|6790.53|0
1636621200000|2021-11-11 09:00:00|6818.59|6818.59|6827.37|6827.37|6828.43|6828.43|6809.43|6809.43|0
1636624800000|2021-11-11 10:00:00|6829.01|6829.01|6826.08|6826.08|6829.89|6829.89|6816.9|6816.9|0
1636628400000|2021-11-11 11:00:00|6825.64|6825.64|6765.43|6765.43|6825.64|6825.64|6751.44|6751.44|0
1636632000000|2021-11-11 12:00:00|6764.54|6764.54|6790.79|6790.79|6791.18|6791.18|6757.7|6757.7|0
1636635600000|2021-11-11 13:00:00|6789.15|6789.15|6783.24|6783.24|6792.43|6792.43|6764.86|6764.86|0
1636639200000|2021-11-11 14:00:00|6782.8|6782.8|6765.13|6765.13|6782.8|6782.8|6754.53|6754.53|0
1636642800000|2021-11-11 15:00:00|6764.25|6764.25|6760.04|6760.04|6772.86|6772.86|6753.33|6753.33|0
1636646400000|2021-11-11 16:00:00|6760.48|6760.48|6743.93|6743.93|6762.73|6762.73|6741.79|6741.79|0
1636704000000|2021-11-12 08:00:00|6718.87|6718.87|6748.89|6748.89|6749.77|6749.77|6710.93|6710.93|0
1636707600000|2021-11-12 09:00:00|6747.25|6747.25|6747.03|6747.03|6766.25|6766.25|6743.97|6743.97|0
1636711200000|2021-11-12 10:00:00|6747.47|6747.47|6743.17|6743.17|6757.12|6757.12|6739.26|6739.26|0
1636714800000|2021-11-12 11:00:00|6742.68|6742.68|6731.87|6731.87|6749.79|6749.79|6731.43|6731.43|0
1636718400000|2021-11-12 12:00:00|6731.43|6731.43|6738.58|6738.58|6746.35|6746.35|6727.15|6727.15|0
1636722000000|2021-11-12 13:00:00|6737.76|6737.76|6735.98|6735.98|6747.19|6747.19|6733.2|6733.2|0
1636725600000|2021-11-12 14:00:00|6736.8|6736.8|6747.22|6747.22|6748.42|6748.42|6727.74|6727.74|0
1636729200000|2021-11-12 15:00:00|6746.78|6746.78|6746.06|6746.06|6749.93|6749.93|6735.46|6735.46|0
1636732800000|2021-11-12 16:00:00|6746.5|6746.5|6751.06|6751.06|6751.8|6751.8|6743.26|6743.26|0
1636963200000|2021-11-15 08:00:00|6773.98|6773.98|6744.34|6744.34|6773.98|6773.98|6739.17|6739.17|0
1636966800000|2021-11-15 09:00:00|6743.46|6743.46|6763.55|6763.55|6764.25|6764.25|6743.46|6743.46|0
1636970400000|2021-11-15 10:00:00|6761.91|6761.91|6766.58|6766.58|6772.31|6772.31|6756.79|6756.79|0
1636974000000|2021-11-15 11:00:00|6769.47|6769.47|6751.63|6751.63|6770.14|6770.14|6751.18|6751.18|0
1636977600000|2021-11-15 12:00:00|6749.99|6749.99|6768.57|6768.57|6770.21|6770.21|6749.49|6749.49|0
1636981200000|2021-11-15 13:00:00|6769.06|6769.06|6779.32|6779.32|6780.65|6780.65|6761.77|6761.77|0
1636984800000|2021-11-15 14:00:00|6779.76|6779.76|6783.79|6783.79|6800.18|6800.18|6778.12|6778.12|0
1636988400000|2021-11-15 15:00:00|6783.3|6783.3|6783.53|6783.53|6794.55|6794.55|6768.37|6768.37|0
1636992000000|2021-11-15 16:00:00|6783.09|6783.09|6784.84|6784.84|6788.45|6788.45|6776.67|6776.67|0
1637049600000|2021-11-16 08:00:00|6743.23|6743.23|6711.64|6711.64|6743.23|6743.23|6706.13|6706.13|0
1637053200000|2021-11-16 09:00:00|6702.62|6702.62|6730.06|6730.06|6734.17|6734.17|6700.83|6700.83|0
1637056800000|2021-11-16 10:00:00|6729.17|6729.17|6731.65|6731.65|6733.23|6733.23|6719.63|6719.63|0
1637060400000|2021-11-16 11:00:00|6730.77|6730.77|6747.58|6747.58|6754.64|6754.64|6728.88|6728.88|0
1637064000000|2021-11-16 12:00:00|6748.02|6748.02|6742.05|6742.05|6752.75|6752.75|6735.1|6735.1|0
1637067600000|2021-11-16 13:00:00|6744.51|6744.51|6717.2|6717.2|6744.51|6744.51|6716.32|6716.32|0
1637071200000|2021-11-16 14:00:00|6718.02|6718.02|6713.31|6713.31|6722.73|6722.73|6709.26|6709.26|0
1637074800000|2021-11-16 15:00:00|6713.98|6713.98|6678.7|6678.7|6713.98|6713.98|6678.7|6678.7|0
1637078400000|2021-11-16 16:00:00|6679.14|6679.14|6690.58|6690.58|6693.57|6693.57|6679.14|6679.14|0
1637136000000|2021-11-17 08:00:00|6612.58|6612.58|6637.43|6637.43|6643.75|6643.75|6610.97|6610.97|0
1637139600000|2021-11-17 09:00:00|6636.99|6636.99|6625.89|6625.89|6636.99|6636.99|6618.6|6618.6|0
1637143200000|2021-11-17 10:00:00|6625.44|6625.44|6640.82|6640.82|6648.66|6648.66|6620.15|6620.15|0
1637146800000|2021-11-17 11:00:00|6641.64|6641.64|6647.55|6647.55|6657.23|6657.23|6641.64|6641.64|0
1637150400000|2021-11-17 12:00:00|6644.27|6644.27|6643.28|6643.28|6657.25|6657.25|6641.14|6641.14|0
1637154000000|2021-11-17 13:00:00|6642.84|6642.84|6650.05|6650.05|6654.52|6654.52|6636.67|6636.67|0
1637157600000|2021-11-17 14:00:00|6649.38|6649.38|6631.82|6631.82|6655.29|6655.29|6631.82|6631.82|0
1637161200000|2021-11-17 15:00:00|6631.38|6631.38|6619.35|6619.35|6633.3|6633.3|6619.35|6619.35|0
1637164800000|2021-11-17 16:00:00|6618.9|6618.9|6619.01|6619.01|6622.9|6622.9|6607.25|6607.25|0
1637222400000|2021-11-18 08:00:00|6609.98|6609.98|6624.01|6624.01|6626.42|6626.42|6606.39|6606.39|0
1637226000000|2021-11-18 09:00:00|6624.5|6624.5|6649.09|6649.09|6649.09|6649.09|6624.5|6624.5|0
1637229600000|2021-11-18 10:00:00|6648.6|6648.6|6638.44|6638.44|6652.35|6652.35|6627.67|6627.67|0
1637233200000|2021-11-18 11:00:00|6635.16|6635.16|6625.33|6625.33|6635.16|6635.16|6614.59|6614.59|0
1637236800000|2021-11-18 12:00:00|6625.78|6625.78|6626.61|6626.61|6636.45|6636.45|6620.02|6620.02|0
1637240400000|2021-11-18 13:00:00|6624.97|6624.97|6626.53|6626.53|6628.78|6628.78|6618.44|6618.44|0
1637244000000|2021-11-18 14:00:00|6628.17|6628.17|6639.52|6639.52|6641.77|6641.77|6622.19|6622.19|0
1637247600000|2021-11-18 15:00:00|6640.02|6640.02|6632.99|6632.99|6640.83|6640.83|6621.21|6621.21|0
1637251200000|2021-11-18 16:00:00|6633.6|6633.6|6641.71|6641.71|6644.34|6644.34|6633.6|6633.6|0
1637308800000|2021-11-19 08:00:00|6622.97|6622.97|6589.1|6589.1|6625.66|6625.66|6589.1|6589.1|0
1637312400000|2021-11-19 09:00:00|6585.82|6585.82|6557.65|6557.65|6611.05|6611.05|6547.84|6547.84|0
1637316000000|2021-11-19 10:00:00|6558.53|6558.53|6583.25|6583.25|6586.59|6586.59|6545.58|6545.58|0
1637319600000|2021-11-19 11:00:00|6583.69|6583.69|6541.59|6541.59|6585.94|6585.94|6539.95|6539.95|0
1637323200000|2021-11-19 12:00:00|6541.15|6541.15|6549.97|6549.97|6555.86|6555.86|6532.94|6532.94|0
1637326800000|2021-11-19 13:00:00|6550.96|6550.96|6549.89|6549.89|6560.96|6560.96|6544.23|6544.23|0
1637330400000|2021-11-19 14:00:00|6549.07|6549.07|6566.67|6566.67|6597.27|6597.27|6538.57|6538.57|0
1637334000000|2021-11-19 15:00:00|6565.85|6565.85|6558.19|6558.19|6566.67|6566.67|6544.66|6544.66|0
1637337600000|2021-11-19 16:00:00|6557.37|6557.37|6560.01|6560.01|6564.89|6564.89|6554.41|6554.41|0
1637568000000|2021-11-22 08:00:00|6569.59|6569.59|6585.24|6585.24|6600.49|6600.49|6569.59|6569.59|0
1637571600000|2021-11-22 09:00:00|6583.76|6583.76|6575.84|6575.84|6588.64|6588.64|6574.23|6574.23|0
1637575200000|2021-11-22 10:00:00|6577.05|6577.05|6598.73|6598.73|6603.45|6603.45|6573.87|6573.87|0
1637578800000|2021-11-22 11:00:00|6597.52|6597.52|6556.93|6556.93|6599.26|6599.26|6556.42|6556.42|0
1637582400000|2021-11-22 12:00:00|6558.57|6558.57|6544.67|6544.67|6565.62|6565.62|6541.22|6541.22|0
1637586000000|2021-11-22 13:00:00|6543.85|6543.85|6548.51|6548.51|6548.51|6548.51|6534.5|6534.5|0
1637589600000|2021-11-22 14:00:00|6549.33|6549.33|6551.35|6551.35|6558.98|6558.98|6541.84|6541.84|0
1637593200000|2021-11-22 15:00:00|6552.17|6552.17|6581.29|6581.29|6582.63|6582.63|6543.46|6543.46|0
1637596800000|2021-11-22 16:00:00|6580.85|6580.85|6574.78|6574.78|6587.94|6587.94|6572.64|6572.64|0
1637654400000|2021-11-23 08:00:00|6584.48|6584.48|6622.58|6622.58|6622.58|6622.58|6554.73|6554.73|0
1637658000000|2021-11-23 09:00:00|6622.33|6622.33|6589.48|6589.48|6622.33|6622.33|6577.12|6577.12|0
1637661600000|2021-11-23 10:00:00|6588.99|6588.99|6574.53|6574.53|6593.82|6593.82|6567.48|6567.48|0
1637665200000|2021-11-23 11:00:00|6574.28|6574.28|6590.2|6590.2|6595.57|6595.57|6569.11|6569.11|0
1637668800000|2021-11-23 12:00:00|6589.76|6589.76|6594.86|6594.86|6614.69|6614.69|6585.44|6585.44|0
1637672400000|2021-11-23 13:00:00|6595.1|6595.1|6610.21|6610.21|6614.57|6614.57|6590.15|6590.15|0
1637676000000|2021-11-23 14:00:00|6611.03|6611.03|6620.49|6620.49|6643.44|6643.44|6608.13|6608.13|0
1637679600000|2021-11-23 15:00:00|6621.31|6621.31|6622.03|6622.03|6629.27|6629.27|6612.9|6612.9|0
1637683200000|2021-11-23 16:00:00|6621.04|6621.04|6617.12|6617.12|6627.02|6627.02|6614.36|6614.36|0
1637740800000|2021-11-24 08:00:00|6597.27|6597.27|6599.61|6599.61|6601.16|6601.16|6589.48|6589.48|0
1637744400000|2021-11-24 09:00:00|6597.97|6597.97|6555.35|6555.35|6597.97|6597.97|6555.35|6555.35|0
1637748000000|2021-11-24 10:00:00|6556.17|6556.17|6542.13|6542.13|6563.23|6563.23|6540.77|6540.77|0
1637751600000|2021-11-24 11:00:00|6542.62|6542.62|6559.5|6559.5|6564.56|6564.56|6541.74|6541.74|0
1637755200000|2021-11-24 12:00:00|6561.13|6561.13|6549.43|6549.43|6565.5|6565.5|6546.82|6546.82|0
1637758800000|2021-11-24 13:00:00|6550.25|6550.25|6529.4|6529.4|6550.25|6550.25|6523.19|6523.19|0
1637762400000|2021-11-24 14:00:00|6529.73|6529.73|6540.16|6540.16|6546.93|6546.93|6524.43|6524.43|0
1637766000000|2021-11-24 15:00:00|6539.35|6539.35|6537.18|6537.18|6546.49|6546.49|6532.21|6532.21|0
1637769600000|2021-11-24 16:00:00|6536.68|6536.68|6531.7|6531.7|6536.84|6536.84|6524.33|6524.33|0
1637827200000|2021-11-25 08:00:00|6490.66|6490.66|6495.56|6495.56|6499.78|6499.78|6478.86|6478.86|0
1637830800000|2021-11-25 09:00:00|6497.33|6497.33|6490.12|6490.12|6502.87|6502.87|6484.3|6484.3|0
1637834400000|2021-11-25 10:00:00|6489.44|6489.44|6507.08|6507.08|6507.15|6507.15|6481.23|6481.23|0
1637838000000|2021-11-25 11:00:00|6505.44|6505.44|6518.54|6518.54|6521|6521|6504.45|6504.45|0
1637841600000|2021-11-25 12:00:00|6520.02|6520.02|6520.76|6520.76|6527.81|6527.81|6519.15|6519.15|0
1637845200000|2021-11-25 13:00:00|6520.32|6520.32|6534.23|6534.23|6536.31|6536.31|6520.32|6520.32|0
1637848800000|2021-11-25 14:00:00|6533.74|6533.74|6526.64|6526.64|6535.94|6535.94|6524.76|6524.76|0
1637852400000|2021-11-25 15:00:00|6527.53|6527.53|6553.53|6553.53|6553.53|6553.53|6527.53|6527.53|0
1637856000000|2021-11-25 16:00:00|6553.04|6553.04|6542.02|6542.02|6556.3|6556.3|6540.05|6540.05|0
1637913600000|2021-11-26 08:00:00|6288.04|6288.04|6356.28|6356.28|6359.33|6359.33|6258.15|6258.15|0
1637917200000|2021-11-26 09:00:00|6353|6353|6367.7|6367.7|6376.86|6376.86|6327.14|6327.14|0
1637920800000|2021-11-26 10:00:00|6366.06|6366.06|6338.93|6338.93|6382.12|6382.12|6325.86|6325.86|0
1637924400000|2021-11-26 11:00:00|6336.47|6336.47|6353.06|6353.06|6366.51|6366.51|6329.07|6329.07|0
1637928000000|2021-11-26 12:00:00|6356.51|6356.51|6382.76|6382.76|6384.75|6384.75|6353.88|6353.88|0
1637931600000|2021-11-26 13:00:00|6384.65|6384.65|6374.54|6374.54|6389.71|6389.71|6373.55|6373.55|0
1637935200000|2021-11-26 14:00:00|6372.9|6372.9|6395.85|6395.85|6399.13|6399.13|6367.98|6367.98|0
1637938800000|2021-11-26 15:00:00|6395.18|6395.18|6377.86|6377.86|6400.7|6400.7|6359.08|6359.08|0
1637942400000|2021-11-26 16:00:00|6378.11|6378.11|6368.04|6368.04|6389.73|6389.73|6368.04|6368.04|0
1638172800000|2021-11-29 08:00:00|6397.67|6397.67|6442.66|6442.66|6447.7|6447.7|6383.58|6383.58|0
1638176400000|2021-11-29 09:00:00|6441.18|6441.18|6404.92|6404.92|6456.07|6456.07|6404.92|6404.92|0
1638180000000|2021-11-29 10:00:00|6406.56|6406.56|6437.52|6437.52|6448.03|6448.03|6401.88|6401.88|0
1638183600000|2021-11-29 11:00:00|6435.88|6435.88|6428.96|6428.96|6463|6463|6424.66|6424.66|0
1638187200000|2021-11-29 12:00:00|6430.17|6430.17|6435.02|6435.02|6439.56|6439.56|6422.82|6422.82|0
1638190800000|2021-11-29 13:00:00|6435.46|6435.46|6448.36|6448.36|6451.13|6451.13|6428.03|6428.03|0
1638194400000|2021-11-29 14:00:00|6448.96|6448.96|6453.91|6453.91|6469.29|6469.29|6434.74|6434.74|0
1638198000000|2021-11-29 15:00:00|6454.73|6454.73|6445.63|6445.63|6461.02|6461.02|6435.24|6435.24|0
1638201600000|2021-11-29 16:00:00|6444.81|6444.81|6430.86|6430.86|6450.54|6450.54|6428.4|6428.4|0
1638259200000|2021-11-30 08:00:00|6364.76|6364.76|6381.48|6381.48|6395.07|6395.07|6359.18|6359.18|0
1638262800000|2021-11-30 09:00:00|6375.74|6375.74|6354.99|6354.99|6375.74|6375.74|6334.17|6334.17|0
1638266400000|2021-11-30 10:00:00|6354.38|6354.38|6360.68|6360.68|6367.02|6367.02|6340.68|6340.68|0
1638270000000|2021-11-30 11:00:00|6360.19|6360.19|6373.21|6373.21|6375.66|6375.66|6341.72|6341.72|0
1638273600000|2021-11-30 12:00:00|6374.03|6374.03|6383.15|6383.15|6395.2|6395.2|6371.42|6371.42|0
1638277200000|2021-11-30 13:00:00|6384.79|6384.79|6395.65|6395.65|6397.29|6397.29|6375.77|6375.77|0
1638280800000|2021-11-30 14:00:00|6396.14|6396.14|6416.09|6416.09|6425.14|6425.14|6394.63|6394.63|0
1638284400000|2021-11-30 15:00:00|6415.65|6415.65|6409|6409|6454.77|6454.77|6409|6409|0
1638288000000|2021-11-30 16:00:00|6408.11|6408.11|6426.32|6426.32|6444.17|6444.17|6405.42|6405.42|0
1638345600000|2021-12-01 08:00:00|6465.39|6465.39|6478.34|6478.34|6486.6|6486.6|6458.74|6458.74|0
1638349200000|2021-12-01 09:00:00|6478.09|6478.09|6460.55|6460.55|6494.51|6494.51|6446.83|6446.83|0
1638352800000|2021-12-01 10:00:00|6460.11|6460.11|6469.83|6469.83|6471.85|6471.85|6458.3|6458.3|0
1638356400000|2021-12-01 11:00:00|6470.65|6470.65|6475.46|6475.46|6477.1|6477.1|6458.67|6458.67|0
1638360000000|2021-12-01 12:00:00|6475.02|6475.02|6479.16|6479.16|6485.24|6485.24|6463.53|6463.53|0
1638363600000|2021-12-01 13:00:00|6479.98|6479.98|6481.14|6481.14|6489.75|6489.75|6478.68|6478.68|0
1638367200000|2021-12-01 14:00:00|6480.7|6480.7|6469.71|6469.71|6492|6492|6466.47|6466.47|0
1638370800000|2021-12-01 15:00:00|6470.53|6470.53|6474.21|6474.21|6475.95|6475.95|6460.62|6460.62|0
1638374400000|2021-12-01 16:00:00|6475.03|6475.03|6499.32|6499.32|6503.32|6503.32|6474.8|6474.8|0
1638432000000|2021-12-02 08:00:00|6477.93|6477.93|6482.38|6482.38|6499.03|6499.03|6472.48|6472.48|0
1638435600000|2021-12-02 09:00:00|6479.92|6479.92|6508.93|6508.93|6509.75|6509.75|6472.55|6472.55|0
1638439200000|2021-12-02 10:00:00|6508.49|6508.49|6503.87|6503.87|6511.39|6511.39|6484.32|6484.32|0
1638442800000|2021-12-02 11:00:00|6503.05|6503.05|6500.97|6500.97|6509.03|6509.03|6498.28|6498.28|0
1638446400000|2021-12-02 12:00:00|6500.37|6500.37|6509.15|6509.15|6510.98|6510.98|6496.1|6496.1|0
1638450000000|2021-12-02 13:00:00|6509.97|6509.97|6505.35|6505.35|6514.38|6514.38|6499.07|6499.07|0
1638453600000|2021-12-02 14:00:00|6504.85|6504.85|6513.4|6513.4|6519.23|6519.23|6488.79|6488.79|0
1638457200000|2021-12-02 15:00:00|6512.58|6512.58|6516.47|6516.47|6529.26|6529.26|6502.91|6502.91|0
1638460800000|2021-12-02 16:00:00|6518.93|6518.93|6499.43|6499.43|6522.99|6522.99|6498.45|6498.45|0
1638518400000|2021-12-03 08:00:00|6509.98|6509.98|6510.38|6510.38|6519.53|6519.53|6506.51|6506.51|0
1638522000000|2021-12-03 09:00:00|6511.26|6511.26|6509.42|6509.42|6516.85|6516.85|6495.46|6495.46|0
1638525600000|2021-12-03 10:00:00|6509.67|6509.67|6485.65|6485.65|6513.98|6513.98|6479.58|6479.58|0
1638529200000|2021-12-03 11:00:00|6488.11|6488.11|6515.12|6515.12|6518.78|6518.78|6488.11|6488.11|0
1638532800000|2021-12-03 12:00:00|6516.11|6516.11|6533.92|6533.92|6535.55|6535.55|6516.11|6516.11|0
1638536400000|2021-12-03 13:00:00|6533.1|6533.1|6523.2|6523.2|6536.32|6536.32|6520.01|6520.01|0
1638540000000|2021-12-03 14:00:00|6523.64|6523.64|6514.92|6514.92|6535.48|6535.48|6501.25|6501.25|0
1638543600000|2021-12-03 15:00:00|6514.48|6514.48|6499.8|6499.8|6531.84|6531.84|6494.6|6494.6|0
1638547200000|2021-12-03 16:00:00|6499.55|6499.55|6485.34|6485.34|6504.27|6504.27|6480.75|6480.75|0
1638777600000|2021-12-06 08:00:00|6579|6579|6569.27|6569.27|6579.21|6579.21|6565.95|6565.95|0
1638781200000|2021-12-06 09:00:00|6569.76|6569.76|6556.77|6556.77|6574.75|6574.75|6552.51|6552.51|0
1638784800000|2021-12-06 10:00:00|6556.32|6556.32|6558.7|6558.7|6566.87|6566.87|6551.14|6551.14|0
1638788400000|2021-12-06 11:00:00|6560.34|6560.34|6558.6|6558.6|6570.76|6570.76|6556.07|6556.07|0
1638792000000|2021-12-06 12:00:00|6557.61|6557.61|6547.71|6547.71|6562.46|6562.46|6546.25|6546.25|0
1638795600000|2021-12-06 13:00:00|6548.52|6548.52|6554.38|6554.38|6554.38|6554.38|6543.74|6543.74|0
1638799200000|2021-12-06 14:00:00|6554.82|6554.82|6573.13|6573.13|6576.09|6576.09|6553.18|6553.18|0
1638802800000|2021-12-06 15:00:00|6573.95|6573.95|6599.34|6599.34|6600.16|6600.16|6571.72|6571.72|0
1638806400000|2021-12-06 16:00:00|6600.68|6600.68|6597.29|6597.29|6602.91|6602.91|6592.31|6592.31|0
1638864000000|2021-12-07 08:00:00|6606.03|6606.03|6587.21|6587.21|6608.97|6608.97|6587.21|6587.21|0
1638867600000|2021-12-07 09:00:00|6586.72|6586.72|6585.34|6585.34|6590.57|6590.57|6572.71|6572.71|0
1638871200000|2021-12-07 10:00:00|6585.78|6585.78|6600.58|6600.58|6604.75|6604.75|6583.57|6583.57|0
1638874800000|2021-12-07 11:00:00|6599.98|6599.98|6594.83|6594.83|6605.07|6605.07|6589.76|6589.76|0
1638777600000|2021-12-06 08:00:00|6579|6579|6569.27|6569.27|6579.21|6579.21|6565.95|6565.95|0
1638781200000|2021-12-06 09:00:00|6569.76|6569.76|6556.77|6556.77|6574.75|6574.75|6552.51|6552.51|0
1638784800000|2021-12-06 10:00:00|6556.32|6556.32|6558.7|6558.7|6566.87|6566.87|6551.14|6551.14|0
1638788400000|2021-12-06 11:00:00|6560.34|6560.34|6558.6|6558.6|6570.76|6570.76|6556.07|6556.07|0
1638792000000|2021-12-06 12:00:00|6557.61|6557.61|6547.71|6547.71|6562.46|6562.46|6546.25|6546.25|0
1638795600000|2021-12-06 13:00:00|6548.52|6548.52|6554.38|6554.38|6554.38|6554.38|6543.74|6543.74|0
1638799200000|2021-12-06 14:00:00|6554.82|6554.82|6573.13|6573.13|6576.09|6576.09|6553.18|6553.18|0
1638802800000|2021-12-06 15:00:00|6573.95|6573.95|6599.34|6599.34|6600.16|6600.16|6571.72|6571.72|0
1638806400000|2021-12-06 16:00:00|6600.68|6600.68|6597.29|6597.29|6602.91|6602.91|6592.31|6592.31|0
1638864000000|2021-12-07 08:00:00|6606.03|6606.03|6587.21|6587.21|6608.97|6608.97|6587.21|6587.21|0
1638867600000|2021-12-07 09:00:00|6586.72|6586.72|6585.34|6585.34|6590.57|6590.57|6572.71|6572.71|0
1638871200000|2021-12-07 10:00:00|6585.78|6585.78|6600.58|6600.58|6604.75|6604.75|6583.57|6583.57|0
1638874800000|2021-12-07 11:00:00|6599.98|6599.98|6594.83|6594.83|6605.07|6605.07|6589.76|6589.76|0
1638878400000|2021-12-07 12:00:00|6607.49|6607.49|6598.49|6598.49|6607.49|6607.49|6595.21|6595.21|0
1638882000000|2021-12-07 13:00:00|6599.31|6599.31|6607.79|6607.79|6614.92|6614.92|6597.48|6597.48|0
1638885600000|2021-12-07 14:00:00|6608.04|6608.04|6590.5|6590.5|6611.63|6611.63|6578.56|6578.56|0
1638889200000|2021-12-07 15:00:00|6592.14|6592.14|6607.65|6607.65|6607.65|6607.65|6591.32|6591.32|0
1638892800000|2021-12-07 16:00:00|6607.21|6607.21|6600.03|6600.03|6608.12|6608.12|6596.97|6596.97|0
1638950400000|2021-12-08 08:00:00|6592.56|6592.56|6601.32|6601.32|6612.63|6612.63|6581.54|6581.54|0
1638954000000|2021-12-08 09:00:00|6601.76|6601.76|6574.12|6574.12|6605.78|6605.78|6572.69|6572.69|0
1638957600000|2021-12-08 10:00:00|6573.23|6573.23|6532.44|6532.44|6578.66|6578.66|6521.13|6521.13|0
1638961200000|2021-12-08 11:00:00|6533.32|6533.32|6573.33|6573.33|6591.3|6591.3|6530.91|6530.91|0
1638964800000|2021-12-08 12:00:00|6574.14|6574.14|6577.6|6577.6|6583.56|6583.56|6564.85|6564.85|0
1638968400000|2021-12-08 13:00:00|6576.78|6576.78|6577.69|6577.69|6589.85|6589.85|6565.96|6565.96|0
1638972000000|2021-12-08 14:00:00|6576.87|6576.87|6585.92|6585.92|6593.45|6593.45|6568.04|6568.04|0
1638975600000|2021-12-08 15:00:00|6585.04|6585.04|6588.28|6588.28|6604.05|6604.05|6577.33|6577.33|0
1638979200000|2021-12-08 16:00:00|6587.79|6587.79|6560.98|6560.98|6587.79|6587.79|6560.98|6560.98|0
1639036800000|2021-12-09 08:00:00|6548.18|6548.18|6556.09|6556.09|6573.69|6573.69|6548.18|6548.18|0
1639040400000|2021-12-09 09:00:00|6555.48|6555.48|6555.59|6555.59|6563.42|6563.42|6553.24|6553.24|0
1639044000000|2021-12-09 10:00:00|6556.41|6556.41|6536.11|6536.11|6560.33|6560.33|6536.11|6536.11|0
1639047600000|2021-12-09 11:00:00|6536.55|6536.55|6525.42|6525.42|6540.67|6540.67|6525.04|6525.04|0
1639051200000|2021-12-09 12:00:00|6524.6|6524.6|6524.03|6524.03|6528.25|6528.25|6517.48|6517.48|0
1639054800000|2021-12-09 13:00:00|6525.67|6525.67|6557.26|6557.26|6557.26|6557.26|6523.53|6523.53|0
1639058400000|2021-12-09 14:00:00|6557.7|6557.7|6544.48|6544.48|6569.29|6569.29|6540.51|6540.51|0
1639062000000|2021-12-09 15:00:00|6544.23|6544.23|6528.38|6528.38|6544.42|6544.42|6525.55|6525.55|0
1639065600000|2021-12-09 16:00:00|6529.2|6529.2|6536.52|6536.52|6539.83|6539.83|6526.25|6526.25|0
1639123200000|2021-12-10 08:00:00|6548.26|6548.26|6572.85|6572.85|6573.71|6573.71|6544.98|6544.98|0
1639126800000|2021-12-10 09:00:00|6577.76|6577.76|6581.13|6581.13|6583.72|6583.72|6569.19|6569.19|0
1639130400000|2021-12-10 10:00:00|6580.36|6580.36|6589.73|6589.73|6595.46|6595.46|6579.13|6579.13|0
1639134000000|2021-12-10 11:00:00|6589.28|6589.28|6570.51|6570.51|6594.77|6594.77|6565.32|6565.32|0
1639137600000|2021-12-10 12:00:00|6571.33|6571.33|6572.94|6572.94|6578.71|6578.71|6567.2|6567.2|0
1639141200000|2021-12-10 13:00:00|6573.76|6573.76|6582.76|6582.76|6586.72|6586.72|6563.79|6563.79|0
1639144800000|2021-12-10 14:00:00|6583.97|6583.97|6563.19|6563.19|6585.79|6585.79|6561.16|6561.16|0
1639148400000|2021-12-10 15:00:00|6564.83|6564.83|6562.93|6562.93|6572.26|6572.26|6553.08|6553.08|0
1639152000000|2021-12-10 16:00:00|6563.37|6563.37|6563.7|6563.7|6563.81|6563.81|6555.35|6555.35|0
1639382400000|2021-12-13 08:00:00|6545.75|6545.75|6549.6|6549.6|6564.08|6564.08|6543.96|6543.96|0
1639386000000|2021-12-13 09:00:00|6550.48|6550.48|6545.03|6545.03|6551.3|6551.3|6537.08|6537.08|0
1639389600000|2021-12-13 10:00:00|6543.39|6543.39|6525.22|6525.22|6546.01|6546.01|6523.84|6523.84|0
1639393200000|2021-12-13 11:00:00|6524.78|6524.78|6523.48|6523.48|6530.32|6530.32|6514.9|6514.9|0
1639396800000|2021-12-13 12:00:00|6523.04|6523.04|6511.17|6511.17|6523.04|6523.04|6504.32|6504.32|0
1639400400000|2021-12-13 13:00:00|6510.35|6510.35|6511.23|6511.23|6522.09|6522.09|6510.35|6510.35|0
1639404000000|2021-12-13 14:00:00|6510.74|6510.74|6484.35|6484.35|6510.74|6510.74|6470.05|6470.05|0
1639407600000|2021-12-13 15:00:00|6483.53|6483.53|6505.28|6505.28|6505.72|6505.72|6476.5|6476.5|0
1639411200000|2021-12-13 16:00:00|6504.46|6504.46|6524.47|6524.47|6525.23|6525.23|6501.92|6501.92|0
1639468800000|2021-12-14 08:00:00|6533.53|6533.53|6539.55|6539.55|6542.72|6542.72|6511.49|6511.49|0
1639472400000|2021-12-14 09:00:00|6540.37|6540.37|6539.62|6539.62|6553.46|6553.46|6537.16|6537.16|0
1639476000000|2021-12-14 10:00:00|6541.25|6541.25|6542.15|6542.15|6547.65|6547.65|6536.47|6536.47|0
1639479600000|2021-12-14 11:00:00|6539.69|6539.69|6542.83|6542.83|6557.17|6557.17|6529.33|6529.33|0
1639483200000|2021-12-14 12:00:00|6541.2|6541.2|6542.99|6542.99|6548.12|6548.12|6533.95|6533.95|0
1639486800000|2021-12-14 13:00:00|6542.17|6542.17|6540.13|6540.13|6548.95|6548.95|6536.91|6536.91|0
1639490400000|2021-12-14 14:00:00|6539.32|6539.32|6539.72|6539.72|6544.63|6544.63|6526.18|6526.18|0
1639494000000|2021-12-14 15:00:00|6540.54|6540.54|6531.6|6531.6|6555.08|6555.08|6524.58|6524.58|0
1639497600000|2021-12-14 16:00:00|6532.42|6532.42|6544.06|6544.06|6549.86|6549.86|6531.6|6531.6|0
1639555200000|2021-12-15 08:00:00|6544.55|6544.55|6517|6517|6544.55|6544.55|6512.42|6512.42|0
1639558800000|2021-12-15 09:00:00|6513.72|6513.72|6511.39|6511.39|6514.54|6514.54|6497.37|6497.37|0
1639562400000|2021-12-15 10:00:00|6509.75|6509.75|6512.78|6512.78|6514.07|6514.07|6501.59|6501.59|0
1639566000000|2021-12-15 11:00:00|6511.96|6511.96|6505.6|6505.6|6513.38|6513.38|6499.43|6499.43|0
1639569600000|2021-12-15 12:00:00|6506.42|6506.42|6510.47|6510.47|6512.42|6512.42|6502.8|6502.8|0
1639573200000|2021-12-15 13:00:00|6511.29|6511.29|6511.98|6511.98|6518.7|6518.7|6497.7|6497.7|0
1639576800000|2021-12-15 14:00:00|6511.49|6511.49|6466.25|6466.25|6511.49|6511.49|6462.71|6462.71|0
1639580400000|2021-12-15 15:00:00|6467.07|6467.07|6449.75|6449.75|6470.05|6470.05|6443.45|6443.45|0
1639584000000|2021-12-15 16:00:00|6450.56|6450.56|6440.85|6440.85|6450.99|6450.99|6435.35|6435.35|0
1639641600000|2021-12-16 08:00:00|6427.51|6427.51|6442.4|6442.4|6446.6|6446.6|6418.24|6418.24|0
1639645200000|2021-12-16 09:00:00|6444.87|6444.87|6423.7|6423.7|6449.81|6449.81|6420.9|6420.9|0
1639648800000|2021-12-16 10:00:00|6424.14|6424.14|6426.72|6426.72|6431.64|6431.64|6414.54|6414.54|0
1639652400000|2021-12-16 11:00:00|6427.22|6427.22|6446.39|6446.39|6449.5|6449.5|6417.27|6417.27|0
1639656000000|2021-12-16 12:00:00|6445.95|6445.95|6441.14|6441.14|6446.2|6446.2|6424.72|6424.72|0
1639659600000|2021-12-16 13:00:00|6439.5|6439.5|6424.74|6424.74|6441.64|6441.64|6424.74|6424.74|0
1639663200000|2021-12-16 14:00:00|6423.92|6423.92|6408.25|6408.25|6434.82|6434.82|6406.92|6406.92|0
1639666800000|2021-12-16 15:00:00|6407.36|6407.36|6435.5|6435.5|6437.55|6437.55|6406.92|6406.92|0
1639670400000|2021-12-16 16:00:00|6436.32|6436.32|6443.54|6443.54|6446.47|6446.47|6433.72|6433.72|0
1639728000000|2021-12-17 08:00:00|6470.33|6470.33|6516.65|6516.65|6521.58|6521.58|6460.57|6460.57|0
1639731600000|2021-12-17 09:00:00|6515.97|6515.97|6492.8|6492.8|6515.97|6515.97|6479.62|6479.62|0
1639735200000|2021-12-17 10:00:00|6494.44|6494.44|6529.8|6529.8|6536.07|6536.07|6489.94|6489.94|0
1639738800000|2021-12-17 11:00:00|6532.78|6532.78|6522.23|6522.23|6533.15|6533.15|6510.88|6510.88|0
1639742400000|2021-12-17 12:00:00|6523.87|6523.87|6509.77|6509.77|6531.84|6531.84|6508.95|6508.95|0
1639746000000|2021-12-17 13:00:00|6508.95|6508.95|6531.84|6531.84|6544.88|6544.88|6508.95|6508.95|0
1639749600000|2021-12-17 14:00:00|6532.28|6532.28|6544.09|6544.09|6544.54|6544.54|6523.64|6523.64|0
1639753200000|2021-12-17 15:00:00|6544.92|6544.92|6579.12|6579.12|6579.95|6579.95|6540.72|6540.72|0
1639756800000|2021-12-17 16:00:00|6579.95|6579.95|6595.18|6595.18|6600.98|6600.98|6579.95|6579.95|0
1639987200000|2021-12-20 08:00:00|6459.97|6459.97|6414.39|6414.39|6468.57|6468.57|6377.82|6377.82|0
1639990800000|2021-12-20 09:00:00|6412.75|6412.75|6423.73|6423.73|6426.94|6426.94|6377.68|6377.68|0
1639994400000|2021-12-20 10:00:00|6424.23|6424.23|6456.92|6456.92|6465.26|6465.26|6424.23|6424.23|0
1639998000000|2021-12-20 11:00:00|6457.17|6457.17|6467.27|6467.27|6469.9|6469.9|6454.83|6454.83|0
1640001600000|2021-12-20 12:00:00|6468.09|6468.09|6477.95|6477.95|6480.8|6480.8|6460.09|6460.09|0
1640005200000|2021-12-20 13:00:00|6478.4|6478.4|6490.24|6490.24|6491.18|6491.18|6478.15|6478.15|0
1640008800000|2021-12-20 14:00:00|6490.84|6490.84|6504.01|6504.01|6504.01|6504.01|6472.89|6472.89|0
1640012400000|2021-12-20 15:00:00|6503.19|6503.19|6490.01|6490.01|6513.83|6513.83|6475.3|6475.3|0
1640016000000|2021-12-20 16:00:00|6490.45|6490.45|6498.12|6498.12|6500.35|6500.35|6489.25|6489.25|0
1640073600000|2021-12-21 08:00:00|6585.89|6585.89|6560.93|6560.93|6589.51|6589.51|6548.55|6548.55|0
1640077200000|2021-12-21 09:00:00|6560.68|6560.68|6600.8|6600.8|6613.96|6613.96|6559.51|6559.51|0
1640080800000|2021-12-21 10:00:00|6597.51|6597.51|6604.55|6604.55|6618.75|6618.75|6588.21|6588.21|0
1640084400000|2021-12-21 11:00:00|6605.44|6605.44|6605.46|6605.46|6624.25|6624.25|6605.44|6605.44|0
1640088000000|2021-12-21 12:00:00|6604.96|6604.96|6628.27|6628.27|6629.28|6629.28|6603.57|6603.57|0
1640091600000|2021-12-21 13:00:00|6626.63|6626.63|6626.37|6626.37|6632.25|6632.25|6612.12|6612.12|0
1640095200000|2021-12-21 14:00:00|6626.81|6626.81|6631.87|6631.87|6637.52|6637.52|6619.13|6619.13|0
1640098800000|2021-12-21 15:00:00|6632.86|6632.86|6627.15|6627.15|6640.51|6640.51|6617.57|6617.57|0
1640102400000|2021-12-21 16:00:00|6627.4|6627.4|6635.8|6635.8|6638.93|6638.93|6627.4|6627.4|0
1640160000000|2021-12-22 08:00:00|6636.59|6636.59|6628.13|6628.13|6642.14|6642.14|6620.8|6620.8|0
1640163600000|2021-12-22 09:00:00|6627.88|6627.88|6632.85|6632.85|6639.87|6639.87|6627.88|6627.88|0
1640167200000|2021-12-22 10:00:00|6636.2|6636.2|6652.49|6652.49|6653.31|6653.31|6634.09|6634.09|0
1640170800000|2021-12-22 11:00:00|6651.67|6651.67|6671.54|6671.54|6671.54|6671.54|6650.02|6650.02|0
1640174400000|2021-12-22 12:00:00|6669.89|6669.89|6686.83|6686.83|6690.53|6690.53|6667.43|6667.43|0
1640178000000|2021-12-22 13:00:00|6686.33|6686.33|6682.97|6682.97|6696.23|6696.23|6682.97|6682.97|0
1640181600000|2021-12-22 14:00:00|6684.61|6684.61|6703.05|6703.05|6705.83|6705.83|6682.97|6682.97|0
1640185200000|2021-12-22 15:00:00|6704.69|6704.69|6731.98|6731.98|6731.98|6731.98|6700.89|6700.89|0
1640188800000|2021-12-22 16:00:00|6730.34|6730.34|6744.15|6744.15|6749.94|6749.94|6729.84|6729.84|0
1640246400000|2021-12-23 08:00:00|6759.12|6759.12|6758.59|6758.59|6766.86|6766.86|6749.27|6749.27|0
1640250000000|2021-12-23 09:00:00|6757.7|6757.7|6762.68|6762.68|6766.44|6766.44|6751.06|6751.06|0
1640253600000|2021-12-23 10:00:00|6761.04|6761.04|6764.61|6764.61|6768.65|6768.65|6754.08|6754.08|0
1640257200000|2021-12-23 11:00:00|6762.96|6762.96|6775.85|6775.85|6777.65|6777.65|6759.36|6759.36|0
1640260800000|2021-12-23 12:00:00|6777.2|6777.2|6779.26|6779.26|6781.53|6781.53|6774.64|6774.64|0
1640264400000|2021-12-23 13:00:00|6778.82|6778.82|6776.56|6776.56|6780.47|6780.47|6770.12|6770.12|0
1640268000000|2021-12-23 14:00:00|6776.31|6776.31|6768.86|6768.86|6777.95|6777.95|6755.32|6755.32|0
1640271600000|2021-12-23 15:00:00|6768.42|6768.42|6768.74|6768.74|6768.74|6768.74|6759.09|6759.09|0
1640275200000|2021-12-23 16:00:00|6770.39|6770.39|6748.44|6748.44|6770.39|6770.39|6748.44|6748.44|0
1640332800000|2021-12-24 08:00:00|6747.92|6747.92|6732.65|6732.65|6747.92|6747.92|6732.65|6732.65|0
1640336400000|2021-12-24 09:00:00|6735.94|6735.94|6727.03|6727.03|6740.76|6740.76|6725.38|6725.38|0
1640340000000|2021-12-24 10:00:00|6723.74|6723.74|6708.48|6708.48|6728.27|6728.27|6708.48|6708.48|0
1639382400000|2021-12-13 08:00:00|6545.75|6545.75|6549.6|6549.6|6564.08|6564.08|6543.96|6543.96|0
1639386000000|2021-12-13 09:00:00|6550.48|6550.48|6545.03|6545.03|6551.3|6551.3|6537.08|6537.08|0
1639389600000|2021-12-13 10:00:00|6543.39|6543.39|6525.22|6525.22|6546.01|6546.01|6523.84|6523.84|0
1639393200000|2021-12-13 11:00:00|6524.78|6524.78|6523.48|6523.48|6530.32|6530.32|6514.9|6514.9|0
1639396800000|2021-12-13 12:00:00|6523.04|6523.04|6511.17|6511.17|6523.04|6523.04|6504.32|6504.32|0
1639400400000|2021-12-13 13:00:00|6510.35|6510.35|6511.23|6511.23|6522.09|6522.09|6510.35|6510.35|0
1639404000000|2021-12-13 14:00:00|6510.74|6510.74|6484.35|6484.35|6510.74|6510.74|6470.05|6470.05|0
1639407600000|2021-12-13 15:00:00|6483.53|6483.53|6505.28|6505.28|6505.72|6505.72|6476.5|6476.5|0
1639411200000|2021-12-13 16:00:00|6504.46|6504.46|6524.47|6524.47|6525.23|6525.23|6501.92|6501.92|0
1639468800000|2021-12-14 08:00:00|6533.53|6533.53|6539.55|6539.55|6542.72|6542.72|6511.49|6511.49|0
1639472400000|2021-12-14 09:00:00|6540.37|6540.37|6539.62|6539.62|6553.46|6553.46|6537.16|6537.16|0
1639476000000|2021-12-14 10:00:00|6541.25|6541.25|6542.15|6542.15|6547.65|6547.65|6536.47|6536.47|0
1639479600000|2021-12-14 11:00:00|6539.69|6539.69|6542.83|6542.83|6557.17|6557.17|6529.33|6529.33|0
1639483200000|2021-12-14 12:00:00|6541.2|6541.2|6542.99|6542.99|6548.12|6548.12|6533.95|6533.95|0
1639486800000|2021-12-14 13:00:00|6542.17|6542.17|6540.13|6540.13|6548.95|6548.95|6536.91|6536.91|0
1639490400000|2021-12-14 14:00:00|6539.32|6539.32|6539.72|6539.72|6544.63|6544.63|6526.18|6526.18|0
1639494000000|2021-12-14 15:00:00|6540.54|6540.54|6531.6|6531.6|6555.08|6555.08|6524.58|6524.58|0
1639497600000|2021-12-14 16:00:00|6532.42|6532.42|6544.06|6544.06|6549.86|6549.86|6531.6|6531.6|0
1639555200000|2021-12-15 08:00:00|6544.55|6544.55|6517|6517|6544.55|6544.55|6512.42|6512.42|0
1639558800000|2021-12-15 09:00:00|6513.72|6513.72|6511.39|6511.39|6514.54|6514.54|6497.37|6497.37|0
1639562400000|2021-12-15 10:00:00|6509.75|6509.75|6512.78|6512.78|6514.07|6514.07|6501.59|6501.59|0
1639566000000|2021-12-15 11:00:00|6511.96|6511.96|6505.6|6505.6|6513.38|6513.38|6499.43|6499.43|0
1639569600000|2021-12-15 12:00:00|6506.42|6506.42|6510.47|6510.47|6512.42|6512.42|6502.8|6502.8|0
1639573200000|2021-12-15 13:00:00|6511.29|6511.29|6511.98|6511.98|6518.7|6518.7|6497.7|6497.7|0
1639576800000|2021-12-15 14:00:00|6511.49|6511.49|6466.25|6466.25|6511.49|6511.49|6462.71|6462.71|0
1639580400000|2021-12-15 15:00:00|6467.07|6467.07|6449.75|6449.75|6470.05|6470.05|6443.45|6443.45|0
1639584000000|2021-12-15 16:00:00|6450.56|6450.56|6440.85|6440.85|6450.99|6450.99|6435.35|6435.35|0
1639641600000|2021-12-16 08:00:00|6427.51|6427.51|6442.4|6442.4|6446.6|6446.6|6418.24|6418.24|0
1639645200000|2021-12-16 09:00:00|6444.87|6444.87|6423.7|6423.7|6449.81|6449.81|6420.9|6420.9|0
1639648800000|2021-12-16 10:00:00|6424.14|6424.14|6426.72|6426.72|6431.64|6431.64|6414.54|6414.54|0
1639652400000|2021-12-16 11:00:00|6427.22|6427.22|6446.39|6446.39|6449.5|6449.5|6417.27|6417.27|0
1639656000000|2021-12-16 12:00:00|6445.95|6445.95|6441.14|6441.14|6446.2|6446.2|6424.72|6424.72|0
1639659600000|2021-12-16 13:00:00|6439.5|6439.5|6424.74|6424.74|6441.64|6441.64|6424.74|6424.74|0
1639663200000|2021-12-16 14:00:00|6423.92|6423.92|6408.25|6408.25|6434.82|6434.82|6406.92|6406.92|0
1639666800000|2021-12-16 15:00:00|6407.36|6407.36|6435.5|6435.5|6437.55|6437.55|6406.92|6406.92|0
1639670400000|2021-12-16 16:00:00|6436.32|6436.32|6443.54|6443.54|6446.47|6446.47|6433.72|6433.72|0
1639728000000|2021-12-17 08:00:00|6470.33|6470.33|6516.65|6516.65|6521.58|6521.58|6460.57|6460.57|0
1639731600000|2021-12-17 09:00:00|6515.97|6515.97|6492.8|6492.8|6515.97|6515.97|6479.62|6479.62|0
1639735200000|2021-12-17 10:00:00|6494.44|6494.44|6529.8|6529.8|6536.07|6536.07|6489.94|6489.94|0
1639738800000|2021-12-17 11:00:00|6532.78|6532.78|6522.23|6522.23|6533.15|6533.15|6510.88|6510.88|0
1639742400000|2021-12-17 12:00:00|6523.87|6523.87|6509.77|6509.77|6531.84|6531.84|6508.95|6508.95|0
1639746000000|2021-12-17 13:00:00|6508.95|6508.95|6531.84|6531.84|6544.88|6544.88|6508.95|6508.95|0
1639749600000|2021-12-17 14:00:00|6532.28|6532.28|6544.09|6544.09|6544.54|6544.54|6523.64|6523.64|0
1639753200000|2021-12-17 15:00:00|6544.92|6544.92|6579.12|6579.12|6579.95|6579.95|6540.72|6540.72|0
1639756800000|2021-12-17 16:00:00|6579.95|6579.95|6595.18|6595.18|6600.98|6600.98|6579.95|6579.95|0
1639987200000|2021-12-20 08:00:00|6459.97|6459.97|6414.39|6414.39|6468.57|6468.57|6377.82|6377.82|0
1639990800000|2021-12-20 09:00:00|6412.75|6412.75|6423.73|6423.73|6426.94|6426.94|6377.68|6377.68|0
1639994400000|2021-12-20 10:00:00|6424.23|6424.23|6456.92|6456.92|6465.26|6465.26|6424.23|6424.23|0
1639998000000|2021-12-20 11:00:00|6457.17|6457.17|6467.27|6467.27|6469.9|6469.9|6454.83|6454.83|0
1640001600000|2021-12-20 12:00:00|6468.09|6468.09|6477.95|6477.95|6480.8|6480.8|6460.09|6460.09|0
1640005200000|2021-12-20 13:00:00|6478.4|6478.4|6490.24|6490.24|6491.18|6491.18|6478.15|6478.15|0
1640008800000|2021-12-20 14:00:00|6490.84|6490.84|6504.01|6504.01|6504.01|6504.01|6472.89|6472.89|0
1640012400000|2021-12-20 15:00:00|6503.19|6503.19|6490.01|6490.01|6513.83|6513.83|6475.3|6475.3|0
1640016000000|2021-12-20 16:00:00|6490.45|6490.45|6498.12|6498.12|6500.35|6500.35|6489.25|6489.25|0
1640073600000|2021-12-21 08:00:00|6585.89|6585.89|6560.93|6560.93|6589.51|6589.51|6548.55|6548.55|0
1640077200000|2021-12-21 09:00:00|6560.68|6560.68|6600.8|6600.8|6613.96|6613.96|6559.51|6559.51|0
1640080800000|2021-12-21 10:00:00|6597.51|6597.51|6604.55|6604.55|6618.75|6618.75|6588.21|6588.21|0
1640084400000|2021-12-21 11:00:00|6605.44|6605.44|6605.46|6605.46|6624.25|6624.25|6605.44|6605.44|0
1640088000000|2021-12-21 12:00:00|6604.96|6604.96|6628.27|6628.27|6629.28|6629.28|6603.57|6603.57|0
1640091600000|2021-12-21 13:00:00|6626.63|6626.63|6626.37|6626.37|6632.25|6632.25|6612.12|6612.12|0
1640095200000|2021-12-21 14:00:00|6626.81|6626.81|6631.87|6631.87|6637.52|6637.52|6619.13|6619.13|0
1640098800000|2021-12-21 15:00:00|6632.86|6632.86|6627.15|6627.15|6640.51|6640.51|6617.57|6617.57|0
1640102400000|2021-12-21 16:00:00|6627.4|6627.4|6635.8|6635.8|6638.93|6638.93|6627.4|6627.4|0
1640160000000|2021-12-22 08:00:00|6636.59|6636.59|6628.13|6628.13|6642.14|6642.14|6620.8|6620.8|0
1640163600000|2021-12-22 09:00:00|6627.88|6627.88|6632.85|6632.85|6639.87|6639.87|6627.88|6627.88|0
1640167200000|2021-12-22 10:00:00|6636.2|6636.2|6652.49|6652.49|6653.31|6653.31|6634.09|6634.09|0
1640170800000|2021-12-22 11:00:00|6651.67|6651.67|6671.54|6671.54|6671.54|6671.54|6650.02|6650.02|0
1640174400000|2021-12-22 12:00:00|6669.89|6669.89|6686.83|6686.83|6690.53|6690.53|6667.43|6667.43|0
1640178000000|2021-12-22 13:00:00|6686.33|6686.33|6682.97|6682.97|6696.23|6696.23|6682.97|6682.97|0
1640181600000|2021-12-22 14:00:00|6684.61|6684.61|6703.05|6703.05|6705.83|6705.83|6682.97|6682.97|0
1640185200000|2021-12-22 15:00:00|6704.69|6704.69|6731.98|6731.98|6731.98|6731.98|6700.89|6700.89|0
1640188800000|2021-12-22 16:00:00|6730.34|6730.34|6744.15|6744.15|6749.94|6749.94|6729.84|6729.84|0
1640246400000|2021-12-23 08:00:00|6759.12|6759.12|6758.59|6758.59|6766.86|6766.86|6749.27|6749.27|0
1640250000000|2021-12-23 09:00:00|6757.7|6757.7|6762.68|6762.68|6766.44|6766.44|6751.06|6751.06|0
1640253600000|2021-12-23 10:00:00|6761.04|6761.04|6764.61|6764.61|6768.65|6768.65|6754.08|6754.08|0
1640257200000|2021-12-23 11:00:00|6762.96|6762.96|6775.85|6775.85|6777.65|6777.65|6759.36|6759.36|0
1640260800000|2021-12-23 12:00:00|6777.2|6777.2|6779.26|6779.26|6781.53|6781.53|6774.64|6774.64|0
1640264400000|2021-12-23 13:00:00|6778.82|6778.82|6776.56|6776.56|6780.47|6780.47|6770.12|6770.12|0
1640268000000|2021-12-23 14:00:00|6776.31|6776.31|6768.86|6768.86|6777.95|6777.95|6755.32|6755.32|0
1640271600000|2021-12-23 15:00:00|6768.42|6768.42|6768.74|6768.74|6768.74|6768.74|6759.09|6759.09|0
1640275200000|2021-12-23 16:00:00|6770.39|6770.39|6748.44|6748.44|6770.39|6770.39|6748.44|6748.44|0
1640332800000|2021-12-24 08:00:00|6747.92|6747.92|6732.65|6732.65|6747.92|6747.92|6732.65|6732.65|0
1640336400000|2021-12-24 09:00:00|6735.94|6735.94|6727.03|6727.03|6740.76|6740.76|6725.38|6725.38|0
1640340000000|2021-12-24 10:00:00|6723.74|6723.74|6708.48|6708.48|6728.27|6728.27|6708.48|6708.48|0
1640343600000|2021-12-24 11:00:00|6703.6|6703.6|6697.2|6697.2|6705.93|6705.93|6697.2|6697.2|0
1640347200000|2021-12-24 12:00:00|6695.55|6695.55|6686.69|6686.69|6703.8|6703.8|6686.2|6686.2|0
1640343600000|2021-12-24 11:00:00|6703.6|6703.6|6697.2|6697.2|6705.93|6705.93|6697.2|6697.2|0
1640347200000|2021-12-24 12:00:00|6695.55|6695.55|6686.69|6686.69|6703.8|6703.8|6686.2|6686.2|0
1640764800000|2021-12-29 08:00:00|6769.28|6769.28|6764.11|6764.11|6787.4|6787.4|6753.68|6753.68|0
1640768400000|2021-12-29 09:00:00|6762.46|6762.46|6771.4|6771.4|6780.32|6780.32|6760.31|6760.31|0
1640772000000|2021-12-29 10:00:00|6771.85|6771.85|6754.17|6754.17|6772.09|6772.09|6754.17|6754.17|0
1640775600000|2021-12-29 11:00:00|6752.52|6752.52|6756.95|6756.95|6766.06|6766.06|6752.52|6752.52|0
1640779200000|2021-12-29 12:00:00|6756.5|6756.5|6760.14|6760.14|6769.16|6769.16|6755.62|6755.62|0
1640782800000|2021-12-29 13:00:00|6760.39|6760.39|6763.5|6763.5|6765.76|6765.76|6755.31|6755.31|0
1640786400000|2021-12-29 14:00:00|6764.98|6764.98|6765.96|6765.96|6775.31|6775.31|6759.16|6759.16|0
1640790000000|2021-12-29 15:00:00|6767.31|6767.31|6754.38|6754.38|6768.95|6768.95|6753.41|6753.41|0
1640793600000|2021-12-29 16:00:00|6754.13|6754.13|6751.91|6751.91|6760.4|6760.4|6746.05|6746.05|0
1640851200000|2021-12-30 08:00:00|6742.94|6742.94|6749.26|6749.26|6749.26|6749.26|6737.31|6737.31|0
1640854800000|2021-12-30 09:00:00|6748.81|6748.81|6743.98|6743.98|6757.66|6757.66|6743.93|6743.93|0
1640858400000|2021-12-30 10:00:00|6742.34|6742.34|6741.35|6741.35|6747.27|6747.27|6734.13|6734.13|0
1640862000000|2021-12-30 11:00:00|6740.91|6740.91|6749.9|6749.9|6754.52|6754.52|6740.91|6740.91|0
1640865600000|2021-12-30 12:00:00|6749.22|6749.22|6739.29|6739.29|6749.22|6749.22|6739.29|6739.29|0
1640869200000|2021-12-30 13:00:00|6738.85|6738.85|6736.32|6736.32|6739.13|6739.13|6733.01|6733.01|0
1640872800000|2021-12-30 14:00:00|6734.67|6734.67|6733.27|6733.27|6737.03|6737.03|6729.23|6729.23|0
1640876400000|2021-12-30 15:00:00|6732.83|6732.83|6730.99|6730.99|6734.56|6734.56|6724.79|6724.79|0
1640880000000|2021-12-30 16:00:00|6730|6730|6719.03|6719.03|6731.64|6731.64|6718.08|6718.08|0
1640937600000|2021-12-31 08:00:00|6708|6708|6708.36|6708.36|6716.14|6716.14|6701.34|6701.34|0
1640941200000|2021-12-31 09:00:00|6708.11|6708.11|6708.09|6708.09|6721.96|6721.96|6706.46|6706.46|0
1640944800000|2021-12-31 10:00:00|6707.27|6707.27|6723.99|6723.99|6726.62|6726.62|6705.62|6705.62|0
1640948400000|2021-12-31 11:00:00|6724.48|6724.48|6721.67|6721.67|6724.97|6724.97|6715.37|6715.37|0
1640952000000|2021-12-31 12:00:00|6718.59|6718.59|6718.7|6718.7|6722.09|6722.09|6705.87|6705.87|0
1641283200000|2022-01-04 08:00:00|6799.85|6799.85|6815.85|6815.85|6839.8|6839.8|6799.85|6799.85|0
1641286800000|2022-01-04 09:00:00|6817.49|6817.49|6825.71|6825.71|6834.06|6834.06|6811.52|6811.52|0
1641290400000|2022-01-04 10:00:00|6827.36|6827.36|6832.52|6832.52|6841.03|6841.03|6808.71|6808.71|0
1641294000000|2022-01-04 11:00:00|6832.97|6832.97|6819.16|6819.16|6833.9|6833.9|6817.06|6817.06|0
1641297600000|2022-01-04 12:00:00|6819.83|6819.83|6833.44|6833.44|6840.27|6840.27|6817.69|6817.69|0
1641301200000|2022-01-04 13:00:00|6832.99|6832.99|6857.79|6857.79|6863.18|6863.18|6828.07|6828.07|0
1641304800000|2022-01-04 14:00:00|6856.15|6856.15|6870.15|6870.15|6879.88|6879.88|6850.06|6850.06|0
1641308400000|2022-01-04 15:00:00|6869.65|6869.65|6903.69|6903.69|6913.45|6913.45|6864.19|6864.19|0
1641312000000|2022-01-04 16:00:00|6903.02|6903.02|6880.58|6880.58|6904.5|6904.5|6877.5|6877.5|0
1641369600000|2022-01-05 08:00:00|6902.05|6902.05|6931.57|6931.57|6932.71|6932.71|6901.29|6901.29|0
1641373200000|2022-01-05 09:00:00|6934.86|6934.86|6949.43|6949.43|6949.43|6949.43|6928.28|6928.28|0
1641376800000|2022-01-05 10:00:00|6948.68|6948.68|6923.15|6923.15|6948.68|6948.68|6923.15|6923.15|0
1641380400000|2022-01-05 11:00:00|6923.59|6923.59|6927.7|6927.7|6939.46|6939.46|6919.66|6919.66|0
1641384000000|2022-01-05 12:00:00|6927.26|6927.26|6895.41|6895.41|6929.17|6929.17|6895.41|6895.41|0
1641387600000|2022-01-05 13:00:00|6897.05|6897.05|6902.45|6902.45|6903.64|6903.64|6891.38|6891.38|0
1641391200000|2022-01-05 14:00:00|6901.46|6901.46|6908.9|6908.9|6909.68|6909.68|6896.32|6896.32|0
1641394800000|2022-01-05 15:00:00|6908.02|6908.02|6905.21|6905.21|6908.02|6908.02|6893.15|6893.15|0
1641398400000|2022-01-05 16:00:00|6905.65|6905.65|6892.75|6892.75|6909.06|6909.06|6892.75|6892.75|0
1641456000000|2022-01-06 08:00:00|6831.07|6831.07|6845.17|6845.17|6850.8|6850.8|6814.23|6814.23|0
1641459600000|2022-01-06 09:00:00|6846.5|6846.5|6840.68|6840.68|6870.48|6870.48|6836.95|6836.95|0
1641463200000|2022-01-06 10:00:00|6840.24|6840.24|6850.05|6850.05|6863.59|6863.59|6836.27|6836.27|0
1641466800000|2022-01-06 11:00:00|6848.4|6848.4|6848.83|6848.83|6857.33|6857.33|6847.19|6847.19|0
1641470400000|2022-01-06 12:00:00|6850.16|6850.16|6866.13|6866.13|6866.13|6866.13|6840.23|6840.23|0
1641474000000|2022-01-06 13:00:00|6862.84|6862.84|6837.73|6837.73|6874.11|6874.11|6836.58|6836.58|0
1641477600000|2022-01-06 14:00:00|6838.18|6838.18|6842.88|6842.88|6845.92|6845.92|6834.1|6834.1|0
1641481200000|2022-01-06 15:00:00|6841.23|6841.23|6861.67|6861.67|6871.75|6871.75|6841.23|6841.23|0
1641484800000|2022-01-06 16:00:00|6861.18|6861.18|6866.69|6866.69|6869.87|6869.87|6853.16|6853.16|0
1641542400000|2022-01-07 08:00:00|6863.96|6863.96|6836.2|6836.2|6868.89|6868.89|6819.82|6819.82|0
1641546000000|2022-01-07 09:00:00|6832.91|6832.91|6826.83|6826.83|6839.42|6839.42|6825.67|6825.67|0
1641549600000|2022-01-07 10:00:00|6827.28|6827.28|6841.61|6841.61|6841.61|6841.61|6822.83|6822.83|0
1641553200000|2022-01-07 11:00:00|6839.97|6839.97|6829.64|6829.64|6839.97|6839.97|6827.8|6827.8|0
1641556800000|2022-01-07 12:00:00|6830.08|6830.08|6841.2|6841.2|6845.51|6845.51|6827.2|6827.2|0
1641560400000|2022-01-07 13:00:00|6842.85|6842.85|6837.26|6837.26|6850.29|6850.29|6836.45|6836.45|0
1641564000000|2022-01-07 14:00:00|6837.87|6837.87|6855.31|6855.31|6860.83|6860.83|6828.09|6828.09|0
1641567600000|2022-01-07 15:00:00|6855.81|6855.81|6871.63|6871.63|6871.63|6871.63|6852.75|6852.75|0
1641571200000|2022-01-07 16:00:00|6871.19|6871.19|6883.26|6883.26|6890.48|6890.48|6871.19|6871.19|0
1641801600000|2022-01-10 08:00:00|6959.89|6959.89|6980.74|6980.74|6988.27|6988.27|6939.67|6939.67|0
1641805200000|2022-01-10 09:00:00|6981.63|6981.63|6987.5|6987.5|6991.89|6991.89|6966.74|6966.74|0
1641808800000|2022-01-10 10:00:00|6987.75|6987.75|6996.66|6996.66|7009.75|7009.75|6985.91|6985.91|0
1641812400000|2022-01-10 11:00:00|6998.3|6998.3|7012.01|7012.01|7013.66|7013.66|6983.13|6983.13|0
1641816000000|2022-01-10 12:00:00|7012.9|7012.9|6995.84|6995.84|7017.84|7017.84|6995.84|6995.84|0
1641819600000|2022-01-10 13:00:00|6994.19|6994.19|7018.42|7018.42|7020.07|7020.07|6982.01|6982.01|0
1641823200000|2022-01-10 14:00:00|7016.78|7016.78|7001.58|7001.58|7021.35|7021.35|6992.93|6992.93|0
1641826800000|2022-01-10 15:00:00|7001.14|7001.14|6974.93|6974.93|7001.14|7001.14|6960.03|6960.03|0
1641830400000|2022-01-10 16:00:00|6971.64|6971.64|6986.29|6986.29|6990.18|6990.18|6970.5|6970.5|0
1641888000000|2022-01-11 08:00:00|7005.47|7005.47|6981.18|6981.18|7007.12|7007.12|6956.96|6956.96|0
1641891600000|2022-01-11 09:00:00|6979.54|6979.54|6987.95|6987.95|7000.83|7000.83|6979.34|6979.34|0
1641895200000|2022-01-11 10:00:00|6988.84|6988.84|7015.92|7015.92|7015.92|7015.92|6988.34|6988.34|0
1641898800000|2022-01-11 11:00:00|7015.48|7015.48|7011.49|7011.49|7025.35|7025.35|7011.49|7011.49|0
1641902400000|2022-01-11 12:00:00|7008.2|7008.2|7021.44|7021.44|7031.83|7031.83|7007.02|7007.02|0
1641906000000|2022-01-11 13:00:00|7023.09|7023.09|7006.04|7006.04|7025.02|7025.02|7005.34|7005.34|0
1641909600000|2022-01-11 14:00:00|7004.4|7004.4|6983.34|6983.34|7009.78|7009.78|6982.19|6982.19|0
1641913200000|2022-01-11 15:00:00|6983.78|6983.78|6981.74|6981.74|6990.92|6990.92|6970.39|6970.39|0
1641916800000|2022-01-11 16:00:00|6983.38|6983.38|6980.34|6980.34|6989.07|6989.07|6975.59|6975.59|0
1641974400000|2022-01-12 08:00:00|6979.54|6979.54|6977.54|6977.54|6991.23|6991.23|6974.12|6974.12|0
1641978000000|2022-01-12 09:00:00|6976.87|6976.87|6975|6975|6987.98|6987.98|6972.5|6972.5|0
1641981600000|2022-01-12 10:00:00|6974.56|6974.56|6986.54|6986.54|6990.91|6990.91|6973.36|6973.36|0
1641985200000|2022-01-12 11:00:00|6987.43|6987.43|6978.88|6978.88|6989.52|6989.52|6972.64|6972.64|0
1641988800000|2022-01-12 12:00:00|6979.33|6979.33|6976.44|6976.44|6983.06|6983.06|6967.27|6967.27|0
1641992400000|2022-01-12 13:00:00|6975.83|6975.83|6987.69|6987.69|6988.99|6988.99|6975.17|6975.17|0
1641996000000|2022-01-12 14:00:00|6989.33|6989.33|6988.71|6988.71|6995.23|6995.23|6981.78|6981.78|0
1641999600000|2022-01-12 15:00:00|6989.15|6989.15|6993|6993|6995.09|6995.09|6978.39|6978.39|0
1642003200000|2022-01-12 16:00:00|6993.25|6993.25|6992.58|6992.58|6999.25|6999.25|6992.32|6992.32|0
1642060800000|2022-01-13 08:00:00|6992.32|6992.32|6999.54|6999.54|7000.04|7000.04|6976.55|6976.55|0
1642064400000|2022-01-13 09:00:00|7000.53|7000.53|7015.15|7015.15|7015.15|7015.15|6996.8|6996.8|0
1642068000000|2022-01-13 10:00:00|7014.71|7014.71|7036.03|7036.03|7039.76|7039.76|7014.21|7014.21|0
1642071600000|2022-01-13 11:00:00|7037.67|7037.67|7025.58|7025.58|7037.67|7037.67|7022.77|7022.77|0
1642075200000|2022-01-13 12:00:00|7025.08|7025.08|7027.53|7027.53|7032.83|7032.83|7023.13|7023.13|0
1642078800000|2022-01-13 13:00:00|7027.97|7027.97|7035.17|7035.17|7039.21|7039.21|7026.39|7026.39|0
1642082400000|2022-01-13 14:00:00|7034.72|7034.72|7027.83|7027.83|7034.85|7034.85|7017.08|7017.08|0
1642086000000|2022-01-13 15:00:00|7028.33|7028.33|7035.03|7035.03|7045.71|7045.71|7028.33|7028.33|0
1642089600000|2022-01-13 16:00:00|7034.59|7034.59|7056.39|7056.39|7056.39|7056.39|7032.94|7032.94|0
1642147200000|2022-01-14 08:00:00|7051.76|7051.76|7096.88|7096.88|7099.15|7099.15|7051.54|7051.54|0
1642150800000|2022-01-14 09:00:00|7095.23|7095.23|7064.48|7064.48|7098.52|7098.52|7062.84|7062.84|0
1642154400000|2022-01-14 10:00:00|7065.47|7065.47|7067.8|7067.8|7080.02|7080.02|7062.41|7062.41|0
1642158000000|2022-01-14 11:00:00|7068.29|7068.29|7070.94|7070.94|7072.35|7072.35|7065.52|7065.52|0
1642161600000|2022-01-14 12:00:00|7070.7|7070.7|7061.13|7061.13|7071.14|7071.14|7056.82|7056.82|0
1642165200000|2022-01-14 13:00:00|7061.38|7061.38|7047.07|7047.07|7065.34|7065.34|7041.04|7041.04|0
1642168800000|2022-01-14 14:00:00|7046.63|7046.63|7053.97|7053.97|7053.97|7053.97|7034.05|7034.05|0
1642172400000|2022-01-14 15:00:00|7054.58|7054.58|7062.24|7062.24|7075.5|7075.5|7051.71|7051.71|0
1642176000000|2022-01-14 16:00:00|7061.8|7061.8|7043.04|7043.04|7066.4|7066.4|7042.35|7042.35|0
1642406400000|2022-01-17 08:00:00|7112.78|7112.78|7138.54|7138.54|7145.12|7145.12|7090.88|7090.88|0
1642410000000|2022-01-17 09:00:00|7139.04|7139.04|7132.66|7132.66|7143.25|7143.25|7123.76|7123.76|0
1642413600000|2022-01-17 10:00:00|7133.27|7133.27|7120.93|7120.93|7133.71|7133.71|7120.93|7120.93|0
1642417200000|2022-01-17 11:00:00|7122.58|7122.58|7105.62|7105.62|7122.58|7122.58|7099.47|7099.47|0
1642420800000|2022-01-17 12:00:00|7106.23|7106.23|7089.49|7089.49|7107.28|7107.28|7089.04|7089.04|0
1642424400000|2022-01-17 13:00:00|7091.13|7091.13|7076.65|7076.65|7093.06|7093.06|7075.01|7075.01|0
1642428000000|2022-01-17 14:00:00|7077.15|7077.15|7068.6|7068.6|7077.15|7077.15|7059.41|7059.41|0
1642431600000|2022-01-17 15:00:00|7069.04|7069.04|7075.49|7075.49|7077.31|7077.31|7063.12|7063.12|0
1642435200000|2022-01-17 16:00:00|7073.84|7073.84|7071.35|7071.35|7074.02|7074.02|7058.34|7058.34|0
1642492800000|2022-01-18 08:00:00|7064.88|7064.88|7012.82|7012.82|7069.08|7069.08|7002.34|7002.34|0
1642496400000|2022-01-18 09:00:00|7013.26|7013.26|7026.61|7026.61|7028.96|7028.96|6997.9|6997.9|0
1642500000000|2022-01-18 10:00:00|7024.97|7024.97|7049.34|7049.34|7049.34|7049.34|7017.36|7017.36|0
1642503600000|2022-01-18 11:00:00|7048.9|7048.9|7060.79|7060.79|7063.45|7063.45|7044.15|7044.15|0
1642507200000|2022-01-18 12:00:00|7060.34|7060.34|7067.45|7067.45|7069.3|7069.3|7053.67|7053.67|0
1642510800000|2022-01-18 13:00:00|7067.9|7067.9|7078.19|7078.19|7081.54|7081.54|7065.44|7065.44|0
1642514400000|2022-01-18 14:00:00|7078.68|7078.68|7055.41|7055.41|7080.33|7080.33|7046.27|7046.27|0
1642518000000|2022-01-18 15:00:00|7053.77|7053.77|7046.03|7046.03|7064.69|7064.69|7032.73|7032.73|0
1642521600000|2022-01-18 16:00:00|7046.92|7046.92|7062.97|7062.97|7066.01|7066.01|7043.7|7043.7|0
1642579200000|2022-01-19 08:00:00|7082.09|7082.09|7104.07|7104.07|7111.52|7111.52|7082.09|7082.09|0
1642582800000|2022-01-19 09:00:00|7103.63|7103.63|7076.5|7076.5|7103.63|7103.63|7070.49|7070.49|0
1642586400000|2022-01-19 10:00:00|7075.17|7075.17|7094.13|7094.13|7095.81|7095.81|7075.17|7075.17|0
1642590000000|2022-01-19 11:00:00|7094.74|7094.74|7100.4|7100.4|7102.05|7102.05|7078.37|7078.37|0
1642593600000|2022-01-19 12:00:00|7101.62|7101.62|7090.39|7090.39|7109.27|7109.27|7070.53|7070.53|0
1642597200000|2022-01-19 13:00:00|7091.13|7091.13|7090.71|7090.71|7097.73|7097.73|7086.71|7086.71|0
1642600800000|2022-01-19 14:00:00|7090.03|7090.03|7088.73|7088.73|7091.58|7091.58|7081.59|7081.59|0
1642604400000|2022-01-19 15:00:00|7090.38|7090.38|7088.94|7088.94|7093.67|7093.67|7069.64|7069.64|0
1642608000000|2022-01-19 16:00:00|7090.58|7090.58|7097.52|7097.52|7108.09|7108.09|7085.72|7085.72|0
1642665600000|2022-01-20 08:00:00|7076.32|7076.32|7098.52|7098.52|7117.03|7117.03|7024.97|7024.97|0
1642669200000|2022-01-20 09:00:00|7100.01|7100.01|7048.53|7048.53|7103.3|7103.3|7039.86|7039.86|0
1642672800000|2022-01-20 10:00:00|7050.17|7050.17|7005.31|7005.31|7082.27|7082.27|6990.06|6990.06|0
1642676400000|2022-01-20 11:00:00|7003.66|7003.66|7002.01|7002.01|7024.59|7024.59|6988.19|6988.19|0
1642680000000|2022-01-20 12:00:00|7001.56|7001.56|7003.38|7003.38|7009.79|7009.79|6978.63|6978.63|0
1642683600000|2022-01-20 13:00:00|7005.03|7005.03|7005.47|7005.47|7023.36|7023.36|6998.59|6998.59|0
1642687200000|2022-01-20 14:00:00|7002.18|7002.18|6948.97|6948.97|7003.12|7003.12|6936.82|6936.82|0
1642690800000|2022-01-20 15:00:00|6949.42|6949.42|6960.69|6960.69|6968.51|6968.51|6921.2|6921.2|0
1642694400000|2022-01-20 16:00:00|6959.04|6959.04|6969.07|6969.07|6969.07|6969.07|6948.89|6948.89|0
1642752000000|2022-01-21 08:00:00|6943.11|6943.11|6931.73|6931.73|6952.98|6952.98|6923.12|6923.12|0
1642755600000|2022-01-21 09:00:00|6930.4|6930.4|6949.39|6949.39|6956.43|6956.43|6928.03|6928.03|0
1642759200000|2022-01-21 10:00:00|6948.94|6948.94|6963.45|6963.45|6963.45|6963.45|6943.96|6943.96|0
1642762800000|2022-01-21 11:00:00|6960.16|6960.16|6974.68|6974.68|6983.19|6983.19|6958.53|6958.53|0
1642766400000|2022-01-21 12:00:00|6973.03|6973.03|6965.69|6965.69|6973.74|6973.74|6956.85|6956.85|0
1642770000000|2022-01-21 13:00:00|6966.13|6966.13|6970.53|6970.53|6984.32|6984.32|6960.03|6960.03|0
1642773600000|2022-01-21 14:00:00|6971.02|6971.02|6968.54|6968.54|6977.93|6977.93|6944.12|6944.12|0
1642777200000|2022-01-21 15:00:00|6968.98|6968.98|6942.69|6942.69|6969.65|6969.65|6931.75|6931.75|0
1642780800000|2022-01-21 16:00:00|6941.04|6941.04|6953|6953|6958.63|6958.63|6936.3|6936.3|0
1643011200000|2022-01-24 08:00:00|6925.12|6925.12|6893.71|6893.71|6934.08|6934.08|6893.11|6893.11|0
1643014800000|2022-01-24 09:00:00|6893.22|6893.22|6900.12|6900.12|6901.82|6901.82|6884.2|6884.2|0
1643018400000|2022-01-24 10:00:00|6899.45|6899.45|6848.96|6848.96|6899.45|6899.45|6848.96|6848.96|0
1643022000000|2022-01-24 11:00:00|6849.46|6849.46|6884.84|6884.84|6885.7|6885.7|6844.51|6844.51|0
1643025600000|2022-01-24 12:00:00|6888.13|6888.13|6874.34|6874.34|6892.56|6892.56|6870.94|6870.94|0
1643029200000|2022-01-24 13:00:00|6873.9|6873.9|6846.13|6846.13|6873.9|6873.9|6834.5|6834.5|0
1643032800000|2022-01-24 14:00:00|6846.63|6846.63|6794.11|6794.11|6846.63|6846.63|6794.11|6794.11|0
1643036400000|2022-01-24 15:00:00|6793.29|6793.29|6785.54|6785.54|6797.83|6797.83|6751.85|6751.85|0
1643040000000|2022-01-24 16:00:00|6784.55|6784.55|6774.47|6774.47|6799.75|6799.75|6772.99|6772.99|0
1643097600000|2022-01-25 08:00:00|6801.39|6801.39|6800.82|6800.82|6823.63|6823.63|6771.88|6771.88|0
1643101200000|2022-01-25 09:00:00|6799.49|6799.49|6818.76|6818.76|6825.3|6825.3|6793.01|6793.01|0
1643104800000|2022-01-25 10:00:00|6817.88|6817.88|6793|6793|6826.73|6826.73|6793|6793|0
1643108400000|2022-01-25 11:00:00|6793.82|6793.82|6795.46|6795.46|6814.4|6814.4|6791.29|6791.29|0
1643112000000|2022-01-25 12:00:00|6793.82|6793.82|6805.59|6805.59|6810.55|6810.55|6786.17|6786.17|0
1643115600000|2022-01-25 13:00:00|6806.04|6806.04|6811.09|6811.09|6818.76|6818.76|6796.66|6796.66|0
1643119200000|2022-01-25 14:00:00|6809.45|6809.45|6756.14|6756.14|6809.45|6809.45|6755.31|6755.31|0
1643122800000|2022-01-25 15:00:00|6755.32|6755.32|6788.38|6788.38|6799.3|6799.3|6741.18|6741.18|0
1643126400000|2022-01-25 16:00:00|6790.03|6790.03|6797.85|6797.85|6800.49|6800.49|6781.4|6781.4|0
1643184000000|2022-01-26 08:00:00|6846.56|6846.56|6846.93|6846.93|6864.89|6864.89|6837.63|6837.63|0
1643187600000|2022-01-26 09:00:00|6845.29|6845.29|6874.55|6874.55|6876.19|6876.19|6845.29|6845.29|0
1643191200000|2022-01-26 10:00:00|6874.99|6874.99|6882.18|6882.18|6886.15|6886.15|6852.64|6852.64|0
1643194800000|2022-01-26 11:00:00|6883.83|6883.83|6862.16|6862.16|6885.16|6885.16|6857.45|6857.45|0
1643198400000|2022-01-26 12:00:00|6863.81|6863.81|6856.96|6856.96|6864.69|6864.69|6844.76|6844.76|0
1643202000000|2022-01-26 13:00:00|6853.67|6853.67|6870.23|6870.23|6870.23|6870.23|6851.24|6851.24|0
1643205600000|2022-01-26 14:00:00|6870.73|6870.73|6864.45|6864.45|6874.51|6874.51|6847.11|6847.11|0
1643209200000|2022-01-26 15:00:00|6862.8|6862.8|6811.41|6811.41|6862.8|6862.8|6804.64|6804.64|0
1643212800000|2022-01-26 16:00:00|6811.85|6811.85|6817.42|6817.42|6823.52|6823.52|6798.74|6798.74|0
1643270400000|2022-01-27 08:00:00|6765.51|6765.51|6778.76|6778.76|6778.76|6778.76|6758.53|6758.53|0
1643274000000|2022-01-27 09:00:00|6777.94|6777.94|6809.58|6809.58|6818.57|6818.57|6771.85|6771.85|0
1643277600000|2022-01-27 10:00:00|6810.25|6810.25|6792.5|6792.5|6820.64|6820.64|6789.97|6789.97|0
1643281200000|2022-01-27 11:00:00|6794.27|6794.27|6825.82|6825.82|6825.82|6825.82|6791.18|6791.18|0
1643284800000|2022-01-27 12:00:00|6826.64|6826.64|6826.26|6826.26|6832.33|6832.33|6810.72|6810.72|0
1643288400000|2022-01-27 13:00:00|6825.51|6825.51|6833.53|6833.53|6835.76|6835.76|6821.18|6821.18|0
1643292000000|2022-01-27 14:00:00|6834.03|6834.03|6852.23|6852.23|6852.23|6852.23|6820.11|6820.11|0
1643295600000|2022-01-27 15:00:00|6853.88|6853.88|6857.09|6857.09|6869.07|6869.07|6829.05|6829.05|0
1643299200000|2022-01-27 16:00:00|6855.45|6855.45|6834.38|6834.38|6860.3|6860.3|6830.88|6830.88|0
1643356800000|2022-01-28 08:00:00|6762.42|6762.42|6737.49|6737.49|6764.88|6764.88|6714.06|6714.06|0
1643360400000|2022-01-28 09:00:00|6735.51|6735.51|6748.52|6748.52|6769.39|6769.39|6727.99|6727.99|0
1643364000000|2022-01-28 10:00:00|6746.87|6746.87|6719.28|6719.28|6747.7|6747.7|6679.24|6679.24|0
1643367600000|2022-01-28 11:00:00|6715.99|6715.99|6741.67|6741.67|6742.49|6742.49|6710.52|6710.52|0
1643371200000|2022-01-28 12:00:00|6742.49|6742.49|6689.53|6689.53|6745.03|6745.03|6670.19|6670.19|0
1643374800000|2022-01-28 13:00:00|6689.97|6689.97|6729.99|6729.99|6732.16|6732.16|6689.3|6689.3|0
1643378400000|2022-01-28 14:00:00|6730.66|6730.66|6739.02|6739.02|6744.66|6744.66|6704.59|6704.59|0
1643382000000|2022-01-28 15:00:00|6738.58|6738.58|6738.2|6738.2|6746.15|6746.15|6712.13|6712.13|0
1643385600000|2022-01-28 16:00:00|6737.75|6737.75|6754.07|6754.07|6768.65|6768.65|6736.11|6736.11|0
1643616000000|2022-01-31 08:00:00|6693.64|6693.64|6711.45|6711.45|6722.87|6722.87|6683.76|6683.76|0
1643619600000|2022-01-31 09:00:00|6710.77|6710.77|6656.98|6656.98|6710.84|6710.84|6655.11|6655.11|0
1643623200000|2022-01-31 10:00:00|6656.16|6656.16|6655.87|6655.87|6663.87|6663.87|6640.91|6640.91|0
1643626800000|2022-01-31 11:00:00|6655.26|6655.26|6649.56|6649.56|6664.25|6664.25|6645.71|6645.71|0
1643630400000|2022-01-31 12:00:00|6648.56|6648.56|6650.13|6650.13|6661.74|6661.74|6646.32|6646.32|0
1643634000000|2022-01-31 13:00:00|6649.64|6649.64|6649.19|6649.19|6651.98|6651.98|6638.6|6638.6|0
1643637600000|2022-01-31 14:00:00|6650.01|6650.01|6670.71|6670.71|6672.19|6672.19|6648.2|6648.2|0
1643641200000|2022-01-31 15:00:00|6671.7|6671.7|6704.13|6704.13|6704.13|6704.13|6669.93|6669.93|0
1643644800000|2022-01-31 16:00:00|6703.31|6703.31|6684.29|6684.29|6708.27|6708.27|6681.92|6681.92|0
1643702400000|2022-02-01 08:00:00|6740.77|6740.77|6782.94|6782.94|6795.36|6795.36|6730.17|6730.17|0
1643706000000|2022-02-01 09:00:00|6782.5|6782.5|6762.83|6762.83|6786.28|6786.28|6757.18|6757.18|0
1643709600000|2022-02-01 10:00:00|6763.32|6763.32|6758.46|6758.46|6776.37|6776.37|6756.76|6756.76|0
1643713200000|2022-02-01 11:00:00|6757.47|6757.47|6761.44|6761.44|6762.72|6762.72|6748.84|6748.84|0
1643716800000|2022-02-01 12:00:00|6762.26|6762.26|6734.9|6734.9|6763.74|6763.74|6726.7|6726.7|0
1643720400000|2022-02-01 13:00:00|6733.25|6733.25|6755.01|6755.01|6759.8|6759.8|6733.25|6733.25|0
1643724000000|2022-02-01 14:00:00|6755.5|6755.5|6724.16|6724.16|6756|6756|6713.99|6713.99|0
1643727600000|2022-02-01 15:00:00|6725.81|6725.81|6731.92|6731.92|6735.39|6735.39|6708.86|6708.86|0
1643731200000|2022-02-01 16:00:00|6732.42|6732.42|6710.69|6710.69|6732.42|6732.42|6706.72|6706.72|0
1643788800000|2022-02-02 08:00:00|6762.44|6762.44|6766.44|6766.44|6772.87|6772.87|6748.77|6748.77|0
1643792400000|2022-02-02 09:00:00|6764.79|6764.79|6775.3|6775.3|6781.48|6781.48|6761.5|6761.5|0
1643796000000|2022-02-02 10:00:00|6774.47|6774.47|6794.17|6794.17|6794.17|6794.17|6769.63|6769.63|0
1643799600000|2022-02-02 11:00:00|6795|6795|6800.04|6800.04|6805.39|6805.39|6789.61|6789.61|0
1643803200000|2022-02-02 12:00:00|6799.05|6799.05|6776.7|6776.7|6800.24|6800.24|6771.06|6771.06|0
1643806800000|2022-02-02 13:00:00|6775.82|6775.82|6774.11|6774.11|6783.54|6783.54|6767.84|6767.84|0
1643810400000|2022-02-02 14:00:00|6774.55|6774.55|6796.58|6796.58|6801.73|6801.73|6772.89|6772.89|0
1643814000000|2022-02-02 15:00:00|6797.41|6797.41|6803.91|6803.91|6810.11|6810.11|6794.94|6794.94|0
1643817600000|2022-02-02 16:00:00|6803.47|6803.47|6796.04|6796.04|6804.34|6804.34|6790.09|6790.09|0
1643875200000|2022-02-03 08:00:00|6820.47|6820.47|6823.94|6823.94|6829.55|6829.55|6798.46|6798.46|0
1643878800000|2022-02-03 09:00:00|6823.45|6823.45|6799.06|6799.06|6827.19|6827.19|6794.95|6794.95|0
1643882400000|2022-02-03 10:00:00|6798.62|6798.62|6802.39|6802.39|6808.62|6808.62|6796.72|6796.72|0
1643886000000|2022-02-03 11:00:00|6801.65|6801.65|6811.35|6811.35|6812.17|6812.17|6795.83|6795.83|0
1643889600000|2022-02-03 12:00:00|6810.91|6810.91|6798.18|6798.18|6810.91|6810.91|6794.87|6794.87|0
1643893200000|2022-02-03 13:00:00|6796.36|6796.36|6785.25|6785.25|6804.05|6804.05|6782.5|6782.5|0
1643896800000|2022-02-03 14:00:00|6786.9|6786.9|6740.77|6740.77|6787.78|6787.78|6726.09|6726.09|0
1643900400000|2022-02-03 15:00:00|6742.42|6742.42|6751.63|6751.63|6761.51|6761.51|6731.28|6731.28|0
1643904000000|2022-02-03 16:00:00|6750.3|6750.3|6743.72|6743.72|6757.98|6757.98|6741.55|6741.55|0
1643961600000|2022-02-04 08:00:00|6782.4|6782.4|6730.76|6730.76|6788.39|6788.39|6730.07|6730.07|0
1643965200000|2022-02-04 09:00:00|6729.94|6729.94|6720.27|6720.27|6731.58|6731.58|6714.9|6714.9|0
1643968800000|2022-02-04 10:00:00|6720.71|6720.71|6702.7|6702.7|6721.26|6721.26|6693.95|6693.95|0
1643972400000|2022-02-04 11:00:00|6703.53|6703.53|6698.05|6698.05|6710.2|6710.2|6697.11|6697.11|0
1643976000000|2022-02-04 12:00:00|6699.69|6699.69|6706.53|6706.53|6707.67|6707.67|6680.71|6680.71|0
1643979600000|2022-02-04 13:00:00|6708.18|6708.18|6683.66|6683.66|6708.18|6708.18|6679.62|6679.62|0
1643983200000|2022-02-04 14:00:00|6684.99|6684.99|6678.4|6678.4|6692.06|6692.06|6673.34|6673.34|0
1643986800000|2022-02-04 15:00:00|6680.04|6680.04|6648.1|6648.1|6682.51|6682.51|6631.01|6631.01|0
1643990400000|2022-02-04 16:00:00|6646.46|6646.46|6644.37|6644.37|6649.71|6649.71|6640.42|6640.42|0
1644220800000|2022-02-07 08:00:00|6686.43|6686.43|6705.74|6705.74|6710.29|6710.29|6674.07|6674.07|0
1644224400000|2022-02-07 09:00:00|6706.56|6706.56|6699.54|6699.54|6723.07|6723.07|6687.29|6687.29|0
1644228000000|2022-02-07 10:00:00|6701.19|6701.19|6706.12|6706.12|6725.93|6725.93|6701.19|6701.19|0
1644231600000|2022-02-07 11:00:00|6705.87|6705.87|6696.24|6696.24|6708.01|6708.01|6694.52|6694.52|0
1644235200000|2022-02-07 12:00:00|6698.7|6698.7|6712.79|6712.79|6718.09|6718.09|6696.24|6696.24|0
1644238800000|2022-02-07 13:00:00|6713.04|6713.04|6719.69|6719.69|6720.68|6720.68|6709.45|6709.45|0
1644242400000|2022-02-07 14:00:00|6720.51|6720.51|6709.84|6709.84|6734.92|6734.92|6704.75|6704.75|0
1644246000000|2022-02-07 15:00:00|6710.66|6710.66|6714.05|6714.05|6720.26|6720.26|6701.01|6701.01|0
1644249600000|2022-02-07 16:00:00|6714.87|6714.87|6707.26|6707.26|6719.43|6719.43|6701.23|6701.23|0
1644307200000|2022-02-08 08:00:00|6742.91|6742.91|6755.52|6755.52|6773.51|6773.51|6735.82|6735.82|0
1644310800000|2022-02-08 09:00:00|6753.96|6753.96|6714.78|6714.78|6758.9|6758.9|6714.78|6714.78|0
1644314400000|2022-02-08 10:00:00|6713.14|6713.14|6701.56|6701.56|6722.52|6722.52|6699.34|6699.34|0
1644318000000|2022-02-08 11:00:00|6702.05|6702.05|6682.07|6682.07|6704.9|6704.9|6673.61|6673.61|0
1644321600000|2022-02-08 12:00:00|6681.57|6681.57|6685.33|6685.33|6691.55|6691.55|6677.27|6677.27|0
1644325200000|2022-02-08 13:00:00|6688.62|6688.62|6693.75|6693.75|6700.39|6700.39|6687.04|6687.04|0
1644328800000|2022-02-08 14:00:00|6692.93|6692.93|6695.14|6695.14|6700.68|6700.68|6681.24|6681.24|0
1644332400000|2022-02-08 15:00:00|6695.38|6695.38|6703.84|6703.84|6712.05|6712.05|6686.32|6686.32|0
1644336000000|2022-02-08 16:00:00|6703.02|6703.02|6707.64|6707.64|6714.61|6714.61|6696.03|6696.03|0
1644393600000|2022-02-09 08:00:00|6772.76|6772.76|6788.73|6788.73|6793.88|6793.88|6755.85|6755.85|0
1644397200000|2022-02-09 09:00:00|6789.17|6789.17|6782.49|6782.49|6792.89|6792.89|6782.03|6782.03|0
1644400800000|2022-02-09 10:00:00|6783.31|6783.31|6782.12|6782.12|6783.56|6783.56|6770.85|6770.85|0
1644404400000|2022-02-09 11:00:00|6780.79|6780.79|6784.74|6784.74|6788.15|6788.15|6772.95|6772.95|0
1644408000000|2022-02-09 12:00:00|6785.56|6785.56|6779.64|6779.64|6802.08|6802.08|6775.46|6775.46|0
1644411600000|2022-02-09 13:00:00|6778.82|6778.82|6790.88|6790.88|6791.77|6791.77|6771.35|6771.35|0
1644415200000|2022-02-09 14:00:00|6792.21|6792.21|6767.1|6767.1|6794.14|6794.14|6764.07|6764.07|0
1644418800000|2022-02-09 15:00:00|6766.66|6766.66|6765.27|6765.27|6769.95|6769.95|6759.07|6759.07|0
1644422400000|2022-02-09 16:00:00|6766.09|6766.09|6729.49|6729.49|6767.42|6767.42|6724.93|6724.93|0
1644480000000|2022-02-10 08:00:00|6750.45|6750.45|6763.24|6763.24|6763.24|6763.24|6741.47|6741.47|0
1644483600000|2022-02-10 09:00:00|6764.06|6764.06|6754.29|6754.29|6768.54|6768.54|6753.28|6753.28|0
1644487200000|2022-02-10 10:00:00|6753.85|6753.85|6769.81|6769.81|6778.34|6778.34|6752.97|6752.97|0
1644490800000|2022-02-10 11:00:00|6770.7|6770.7|6753.85|6753.85|6771.14|6771.14|6751.14|6751.14|0
1644494400000|2022-02-10 12:00:00|6753.36|6753.36|6746.15|6746.15|6758.82|6758.82|6744.64|6744.64|0
1644498000000|2022-02-10 13:00:00|6744.51|6744.51|6730.87|6730.87|6749.06|6749.06|6715.19|6715.19|0
1644501600000|2022-02-10 14:00:00|6731.31|6731.31|6746.71|6746.71|6747.97|6747.97|6700.94|6700.94|0
1644505200000|2022-02-10 15:00:00|6747.53|6747.53|6741.6|6741.6|6750.43|6750.43|6736.64|6736.64|0
1644508800000|2022-02-10 16:00:00|6742.42|6742.42|6720.89|6720.89|6744.71|6744.71|6720.24|6720.24|0
1644566400000|2022-02-11 08:00:00|6801.89|6801.89|6781.8|6781.8|6811.32|6811.32|6775.3|6775.3|0
1644570000000|2022-02-11 09:00:00|6780.98|6780.98|6758.81|6758.81|6798.13|6798.13|6750.72|6750.72|0
1644573600000|2022-02-11 10:00:00|6759.06|6759.06|6803.66|6803.66|6804.11|6804.11|6752.57|6752.57|0
1644577200000|2022-02-11 11:00:00|6804.11|6804.11|6815.97|6815.97|6819.03|6819.03|6800.37|6800.37|0
1644580800000|2022-02-11 12:00:00|6815.15|6815.15|6815.37|6815.37|6829.2|6829.2|6806.84|6806.84|0
1644584400000|2022-02-11 13:00:00|6816.36|6816.36|6806.12|6806.12|6819.94|6819.94|6802.32|6802.32|0
1644588000000|2022-02-11 14:00:00|6803.65|6803.65|6823.24|6823.24|6823.87|6823.87|6796.77|6796.77|0
1644591600000|2022-02-11 15:00:00|6822.42|6822.42|6834.8|6834.8|6837.02|6837.02|6817.22|6817.22|0
1644595200000|2022-02-11 16:00:00|6833.91|6833.91|6837.81|6837.81|6838.2|6838.2|6826.63|6826.63|0
1644825600000|2022-02-14 08:00:00|6721.14|6721.14|6694.97|6694.97|6722.78|6722.78|6659.39|6659.39|0
1644829200000|2022-02-14 09:00:00|6694.14|6694.14|6681.47|6681.47|6716.91|6716.91|6681.47|6681.47|0
1644832800000|2022-02-14 10:00:00|6681.91|6681.91|6697.04|6697.04|6711.61|6711.61|6677.56|6677.56|0
1644836400000|2022-02-14 11:00:00|6696.16|6696.16|6683.71|6683.71|6700.56|6700.56|6681.4|6681.4|0
1644840000000|2022-02-14 12:00:00|6685.04|6685.04|6683.16|6683.16|6704.83|6704.83|6671.67|6671.67|0
1644843600000|2022-02-14 13:00:00|6684.8|6684.8|6691.86|6691.86|6713.52|6713.52|6684.8|6684.8|0
1644847200000|2022-02-14 14:00:00|6691.03|6691.03|6669.03|6669.03|6702.66|6702.66|6667.56|6667.56|0
1644850800000|2022-02-14 15:00:00|6670.68|6670.68|6659.53|6659.53|6678.46|6678.46|6650.61|6650.61|0
1644854400000|2022-02-14 16:00:00|6658.92|6658.92|6695.6|6695.6|6700.33|6700.33|6657.92|6657.92|0
1644912000000|2022-02-15 08:00:00|6719.13|6719.13|6731.31|6731.31|6753.43|6753.43|6704.78|6704.78|0
1644915600000|2022-02-15 09:00:00|6732.13|6732.13|6740.35|6740.35|6745.74|6745.74|6723.97|6723.97|0
1644919200000|2022-02-15 10:00:00|6740.8|6740.8|6725.5|6725.5|6747.68|6747.68|6724.68|6724.68|0
1644922800000|2022-02-15 11:00:00|6727.14|6727.14|6722.45|6722.45|6732.9|6732.9|6717.69|6717.69|0
1644926400000|2022-02-15 12:00:00|6721.63|6721.63|6724.5|6724.5|6725.7|6725.7|6714.82|6714.82|0
1644930000000|2022-02-15 13:00:00|6724.94|6724.94|6715.44|6715.44|6732.13|6732.13|6712.71|6712.71|0
1644933600000|2022-02-15 14:00:00|6716.27|6716.27|6749.28|6749.28|6756.66|6756.66|6715.52|6715.52|0
1644937200000|2022-02-15 15:00:00|6748.46|6748.46|6748.95|6748.95|6754.39|6754.39|6742.13|6742.13|0
1644940800000|2022-02-15 16:00:00|6748.13|6748.13|6732.85|6732.85|6748.95|6748.95|6732.85|6732.85|0
1644998400000|2022-02-16 08:00:00|6786.13|6786.13|6775.53|6775.53|6791.82|6791.82|6762.53|6762.53|0
1645002000000|2022-02-16 09:00:00|6773.89|6773.89|6760.17|6760.17|6777.47|6777.47|6760.17|6760.17|0
1645005600000|2022-02-16 10:00:00|6756.06|6756.06|6764.89|6764.89|6769.83|6769.83|6738.84|6738.84|0
1645009200000|2022-02-16 11:00:00|6765.14|6765.14|6770.02|6770.02|6772.79|6772.79|6759.19|6759.19|0
1645012800000|2022-02-16 12:00:00|6769.2|6769.2|6761.53|6761.53|6773.03|6773.03|6757.28|6757.28|0
1645016400000|2022-02-16 13:00:00|6762.86|6762.86|6762.39|6762.39|6777.5|6777.5|6757.06|6757.06|0
1645020000000|2022-02-16 14:00:00|6761.95|6761.95|6770.73|6770.73|6773.18|6773.18|6757.77|6757.77|0
1645023600000|2022-02-16 15:00:00|6769.91|6769.91|6786.23|6786.23|6787.22|6787.22|6759.63|6759.63|0
1645027200000|2022-02-16 16:00:00|6785.55|6785.55|6797.51|6797.51|6797.51|6797.51|6783.63|6783.63|0
1645084800000|2022-02-17 08:00:00|6807.9|6807.9|6785.5|6785.5|6810.44|6810.44|6782.3|6782.3|0
1645088400000|2022-02-17 09:00:00|6783.03|6783.03|6781.55|6781.55|6784.84|6784.84|6762.5|6762.5|0
1645092000000|2022-02-17 10:00:00|6782.38|6782.38|6779.94|6779.94|6785.12|6785.12|6776.28|6776.28|0
1645095600000|2022-02-17 11:00:00|6781.72|6781.72|6784.63|6784.63|6797.63|6797.63|6776.76|6776.76|0
1645099200000|2022-02-17 12:00:00|6785.85|6785.85|6795.62|6795.62|6796.74|6796.74|6783.45|6783.45|0
1645102800000|2022-02-17 13:00:00|6796.29|6796.29|6772.97|6772.97|6796.29|6796.29|6772.91|6772.91|0
1645106400000|2022-02-17 14:00:00|6772.53|6772.53|6759.33|6759.33|6779.17|6779.17|6759|6759|0
1645110000000|2022-02-17 15:00:00|6760.15|6760.15|6767.52|6767.52|6770|6770|6757.4|6757.4|0
1645113600000|2022-02-17 16:00:00|6766.7|6766.7|6771.24|6771.24|6773.76|6773.76|6760.76|6760.76|0
1645171200000|2022-02-18 08:00:00|6798.8|6798.8|6806.13|6806.13|6813.22|6813.22|6797.51|6797.51|0
1645174800000|2022-02-18 09:00:00|6807.01|6807.01|6826.4|6826.4|6826.4|6826.4|6802.74|6802.74|0
1645178400000|2022-02-18 10:00:00|6827.23|6827.23|6826.22|6826.22|6832.56|6832.56|6820.25|6820.25|0
1645182000000|2022-02-18 11:00:00|6828.69|6828.69|6830.98|6830.98|6830.98|6830.98|6822.74|6822.74|0
1645185600000|2022-02-18 12:00:00|6831.42|6831.42|6823.04|6823.04|6835.91|6835.91|6821.92|6821.92|0
1645189200000|2022-02-18 13:00:00|6823.86|6823.86|6811.01|6811.01|6826.12|6826.12|6788.2|6788.2|0
1645192800000|2022-02-18 14:00:00|6812.65|6812.65|6812.62|6812.62|6819.14|6819.14|6793.26|6793.26|0
1645196400000|2022-02-18 15:00:00|6811.8|6811.8|6795.12|6795.12|6812.62|6812.62|6786.95|6786.95|0
1645200000000|2022-02-18 16:00:00|6795.94|6795.94|6789.94|6789.94|6795.94|6795.94|6784.45|6784.45|0
1645430400000|2022-02-21 08:00:00|6832.89|6832.89|6844.82|6844.82|6846.15|6846.15|6813.85|6813.85|0
1645434000000|2022-02-21 09:00:00|6845.64|6845.64|6819.49|6819.49|6847.07|6847.07|6816.85|6816.85|0
1645437600000|2022-02-21 10:00:00|6818.74|6818.74|6785.88|6785.88|6821.91|6821.91|6784.44|6784.44|0
1645441200000|2022-02-21 11:00:00|6786.55|6786.55|6796.68|6796.68|6796.68|6796.68|6782.28|6782.28|0
1645444800000|2022-02-21 12:00:00|6797.29|6797.29|6787.03|6787.03|6799.85|6799.85|6783.55|6783.55|0
1645448400000|2022-02-21 13:00:00|6788.68|6788.68|6786.23|6786.23|6793.91|6793.91|6766.61|6766.61|0
1645452000000|2022-02-21 14:00:00|6785.4|6785.4|6801.32|6801.32|6804.35|6804.35|6784.56|6784.56|0
1645455600000|2022-02-21 15:00:00|6802.14|6802.14|6820.47|6820.47|6837.24|6837.24|6800.81|6800.81|0
1645459200000|2022-02-21 16:00:00|6818.82|6818.82|6803.06|6803.06|6827.8|6827.8|6800.59|6800.59|0
1645516800000|2022-02-22 08:00:00|6718.98|6718.98|6776.36|6776.36|6799.62|6799.62|6700.84|6700.84|0
1645520400000|2022-02-22 09:00:00|6778|6778|6747.09|6747.09|6778.25|6778.25|6742.9|6742.9|0
1645524000000|2022-02-22 10:00:00|6748.74|6748.74|6809.34|6809.34|6814.46|6814.46|6748.74|6748.74|0
1645527600000|2022-02-22 11:00:00|6810.16|6810.16|6803.14|6803.14|6816.59|6816.59|6789.47|6789.47|0
1645531200000|2022-02-22 12:00:00|6801.5|6801.5|6825.35|6825.35|6827|6827|6799.72|6799.72|0
1645534800000|2022-02-22 13:00:00|6826.18|6826.18|6816.75|6816.75|6826.18|6826.18|6795.76|6795.76|0
1645538400000|2022-02-22 14:00:00|6815.1|6815.1|6813.81|6813.81|6823.42|6823.42|6800.63|6800.63|0
1645542000000|2022-02-22 15:00:00|6812.98|6812.98|6797.19|6797.19|6832.05|6832.05|6797.19|6797.19|0
1645545600000|2022-02-22 16:00:00|6798.84|6798.84|6791.99|6791.99|6801.3|6801.3|6788.3|6788.3|0
1645603200000|2022-02-23 08:00:00|6831.88|6831.88|6852.47|6852.47|6853.52|6853.52|6800.5|6800.5|0
1645606800000|2022-02-23 09:00:00|6853.36|6853.36|6851.84|6851.84|6871.48|6871.48|6849.69|6849.69|0
1645610400000|2022-02-23 10:00:00|6850.19|6850.19|6843.82|6843.82|6853.02|6853.02|6825.9|6825.9|0
1645614000000|2022-02-23 11:00:00|6843.37|6843.37|6846.48|6846.48|6853.34|6853.34|6836.64|6836.64|0
1645617600000|2022-02-23 12:00:00|6846.23|6846.23|6866.91|6866.91|6868.18|6868.18|6846.23|6846.23|0
1645621200000|2022-02-23 13:00:00|6867.8|6867.8|6870.47|6870.47|6874.73|6874.73|6865.62|6865.62|0
1645624800000|2022-02-23 14:00:00|6868|6868|6841.23|6841.23|6872.06|6872.06|6841.23|6841.23|0
1645628400000|2022-02-23 15:00:00|6840.41|6840.41|6815.8|6815.8|6840.41|6840.41|6791.55|6791.55|0
1645632000000|2022-02-23 16:00:00|6814.91|6814.91|6806.72|6806.72|6814.91|6814.91|6794.33|6794.33|0
1645689600000|2022-02-24 08:00:00|6676.57|6676.57|6727.92|6727.92|6731.95|6731.95|6672.39|6672.39|0
1645693200000|2022-02-24 09:00:00|6728.74|6728.74|6705.79|6705.79|6762.3|6762.3|6704.14|6704.14|0
1645696800000|2022-02-24 10:00:00|6704.96|6704.96|6695.74|6695.74|6722.57|6722.57|6681.23|6681.23|0
1645700400000|2022-02-24 11:00:00|6694.52|6694.52|6714.5|6714.5|6714.5|6714.5|6659.9|6659.9|0
1645704000000|2022-02-24 12:00:00|6715.39|6715.39|6690.22|6690.22|6723.63|6723.63|6675.9|6675.9|0
1645707600000|2022-02-24 13:00:00|6691.55|6691.55|6680.69|6680.69|6711.42|6711.42|6680.69|6680.69|0
1645711200000|2022-02-24 14:00:00|6681.51|6681.51|6682.79|6682.79|6697.63|6697.63|6665.08|6665.08|0
1645714800000|2022-02-24 15:00:00|6683.28|6683.28|6624.76|6624.76|6684.93|6684.93|6624.43|6624.43|0
1645718400000|2022-02-24 16:00:00|6625.43|6625.43|6618.25|6618.25|6633.09|6633.09|6615.24|6615.24|0
1645776000000|2022-02-25 08:00:00|6677.45|6677.45|6628.34|6628.34|6705.23|6705.23|6611.87|6611.87|0
1645779600000|2022-02-25 09:00:00|6629.23|6629.23|6664.17|6664.17|6673.16|6673.16|6617.75|6617.75|0
1645783200000|2022-02-25 10:00:00|6663.34|6663.34|6697.48|6697.48|6709|6709|6659.86|6659.86|0
1645786800000|2022-02-25 11:00:00|6696.59|6696.59|6684.72|6684.72|6697.02|6697.02|6671.9|6671.9|0
1645790400000|2022-02-25 12:00:00|6684.47|6684.47|6735.74|6735.74|6746.01|6746.01|6682.33|6682.33|0
1645794000000|2022-02-25 13:00:00|6734.09|6734.09|6730.56|6730.56|6756.91|6756.91|6719.54|6719.54|0
1645797600000|2022-02-25 14:00:00|6729.68|6729.68|6722.28|6722.28|6736.17|6736.17|6701.59|6701.59|0
1645801200000|2022-02-25 15:00:00|6723.92|6723.92|6765.14|6765.14|6777.33|6777.33|6722.79|6722.79|0
1645804800000|2022-02-25 16:00:00|6765.96|6765.96|6776.56|6776.56|6784.13|6784.13|6762.34|6762.34|0
1645430400000|2022-02-21 08:00:00|6832.89|6832.89|6844.82|6844.82|6846.15|6846.15|6813.85|6813.85|0
1645434000000|2022-02-21 09:00:00|6845.64|6845.64|6819.49|6819.49|6847.07|6847.07|6816.85|6816.85|0
1645437600000|2022-02-21 10:00:00|6818.74|6818.74|6785.88|6785.88|6821.91|6821.91|6784.44|6784.44|0
1645441200000|2022-02-21 11:00:00|6786.55|6786.55|6796.68|6796.68|6796.68|6796.68|6782.28|6782.28|0
1645444800000|2022-02-21 12:00:00|6797.29|6797.29|6787.03|6787.03|6799.85|6799.85|6783.55|6783.55|0
1645448400000|2022-02-21 13:00:00|6788.68|6788.68|6786.23|6786.23|6793.91|6793.91|6766.61|6766.61|0
1645452000000|2022-02-21 14:00:00|6785.4|6785.4|6801.32|6801.32|6804.35|6804.35|6784.56|6784.56|0
1645455600000|2022-02-21 15:00:00|6802.14|6802.14|6820.47|6820.47|6837.24|6837.24|6800.81|6800.81|0
1645459200000|2022-02-21 16:00:00|6818.82|6818.82|6803.06|6803.06|6827.8|6827.8|6800.59|6800.59|0
1645516800000|2022-02-22 08:00:00|6718.98|6718.98|6776.36|6776.36|6799.62|6799.62|6700.84|6700.84|0
1645520400000|2022-02-22 09:00:00|6778|6778|6747.09|6747.09|6778.25|6778.25|6742.9|6742.9|0
1645524000000|2022-02-22 10:00:00|6748.74|6748.74|6809.34|6809.34|6814.46|6814.46|6748.74|6748.74|0
1645527600000|2022-02-22 11:00:00|6810.16|6810.16|6803.14|6803.14|6816.59|6816.59|6789.47|6789.47|0
1645531200000|2022-02-22 12:00:00|6801.5|6801.5|6825.35|6825.35|6827|6827|6799.72|6799.72|0
1645534800000|2022-02-22 13:00:00|6826.18|6826.18|6816.75|6816.75|6826.18|6826.18|6795.76|6795.76|0
1645538400000|2022-02-22 14:00:00|6815.1|6815.1|6813.81|6813.81|6823.42|6823.42|6800.63|6800.63|0
1645542000000|2022-02-22 15:00:00|6812.98|6812.98|6797.19|6797.19|6832.05|6832.05|6797.19|6797.19|0
1645545600000|2022-02-22 16:00:00|6798.84|6798.84|6791.99|6791.99|6801.3|6801.3|6788.3|6788.3|0
1645603200000|2022-02-23 08:00:00|6831.88|6831.88|6852.47|6852.47|6853.52|6853.52|6800.5|6800.5|0
1645606800000|2022-02-23 09:00:00|6853.36|6853.36|6851.84|6851.84|6871.48|6871.48|6849.69|6849.69|0
1645610400000|2022-02-23 10:00:00|6850.19|6850.19|6843.82|6843.82|6853.02|6853.02|6825.9|6825.9|0
1645614000000|2022-02-23 11:00:00|6843.37|6843.37|6846.48|6846.48|6853.34|6853.34|6836.64|6836.64|0
1645617600000|2022-02-23 12:00:00|6846.23|6846.23|6866.91|6866.91|6868.18|6868.18|6846.23|6846.23|0
1645621200000|2022-02-23 13:00:00|6867.8|6867.8|6870.47|6870.47|6874.73|6874.73|6865.62|6865.62|0
1645624800000|2022-02-23 14:00:00|6868|6868|6841.23|6841.23|6872.06|6872.06|6841.23|6841.23|0
1645628400000|2022-02-23 15:00:00|6840.41|6840.41|6815.8|6815.8|6840.41|6840.41|6791.55|6791.55|0
1645632000000|2022-02-23 16:00:00|6814.91|6814.91|6806.72|6806.72|6814.91|6814.91|6794.33|6794.33|0
1645689600000|2022-02-24 08:00:00|6676.57|6676.57|6727.92|6727.92|6731.95|6731.95|6672.39|6672.39|0
1645693200000|2022-02-24 09:00:00|6728.74|6728.74|6705.79|6705.79|6762.3|6762.3|6704.14|6704.14|0
1645696800000|2022-02-24 10:00:00|6704.96|6704.96|6695.74|6695.74|6722.57|6722.57|6681.23|6681.23|0
1645700400000|2022-02-24 11:00:00|6694.52|6694.52|6714.5|6714.5|6714.5|6714.5|6659.9|6659.9|0
1645704000000|2022-02-24 12:00:00|6715.39|6715.39|6690.22|6690.22|6723.63|6723.63|6675.9|6675.9|0
1645707600000|2022-02-24 13:00:00|6691.55|6691.55|6680.69|6680.69|6711.42|6711.42|6680.69|6680.69|0
1645711200000|2022-02-24 14:00:00|6681.51|6681.51|6682.79|6682.79|6697.63|6697.63|6665.08|6665.08|0
1645714800000|2022-02-24 15:00:00|6683.28|6683.28|6624.76|6624.76|6684.93|6684.93|6624.43|6624.43|0
1645718400000|2022-02-24 16:00:00|6625.43|6625.43|6618.25|6618.25|6633.09|6633.09|6615.24|6615.24|0
1645776000000|2022-02-25 08:00:00|6677.45|6677.45|6628.34|6628.34|6705.23|6705.23|6611.87|6611.87|0
1645779600000|2022-02-25 09:00:00|6629.23|6629.23|6664.17|6664.17|6673.16|6673.16|6617.75|6617.75|0
1645783200000|2022-02-25 10:00:00|6663.34|6663.34|6697.48|6697.48|6709|6709|6659.86|6659.86|0
1645786800000|2022-02-25 11:00:00|6696.59|6696.59|6684.72|6684.72|6697.02|6697.02|6671.9|6671.9|0
1645790400000|2022-02-25 12:00:00|6684.47|6684.47|6735.74|6735.74|6746.01|6746.01|6682.33|6682.33|0
1645794000000|2022-02-25 13:00:00|6734.09|6734.09|6730.56|6730.56|6756.91|6756.91|6719.54|6719.54|0
1645797600000|2022-02-25 14:00:00|6729.68|6729.68|6722.28|6722.28|6736.17|6736.17|6701.59|6701.59|0
1645801200000|2022-02-25 15:00:00|6723.92|6723.92|6765.14|6765.14|6777.33|6777.33|6722.79|6722.79|0
1645804800000|2022-02-25 16:00:00|6765.96|6765.96|6776.56|6776.56|6784.13|6784.13|6762.34|6762.34|0
1646035200000|2022-02-28 08:00:00|6689.5|6689.5|6652.82|6652.82|6703.16|6703.16|6650.35|6650.35|0
1646038800000|2022-02-28 09:00:00|6652.32|6652.32|6669.88|6669.88|6679.91|6679.91|6647.14|6647.14|0
1646042400000|2022-02-28 10:00:00|6665.76|6665.76|6643.06|6643.06|6674.32|6674.32|6624.89|6624.89|0
1646046000000|2022-02-28 11:00:00|6642.62|6642.62|6637.86|6637.86|6650.86|6650.86|6623.69|6623.69|0
1646049600000|2022-02-28 12:00:00|6637.04|6637.04|6643.05|6643.05|6663.26|6663.26|6633.83|6633.83|0
1646053200000|2022-02-28 13:00:00|6643.87|6643.87|6614.2|6614.2|6662.05|6662.05|6613.44|6613.44|0
1646056800000|2022-02-28 14:00:00|6615.02|6615.02|6655.07|6655.07|6655.07|6655.07|6614.2|6614.2|0
1646060400000|2022-02-28 15:00:00|6655.57|6655.57|6684.79|6684.79|6690.68|6690.68|6618.24|6618.24|0
1646064000000|2022-02-28 16:00:00|6688.91|6688.91|6709.36|6709.36|6714.76|6714.76|6685.87|6685.87|0
1646121600000|2022-03-01 08:00:00|6736.89|6736.89|6707.69|6707.69|6743.5|6743.5|6707.55|6707.55|0
1646125200000|2022-03-01 09:00:00|6707.25|6707.25|6673.6|6673.6|6710.54|6710.54|6658.72|6658.72|0
1646128800000|2022-03-01 10:00:00|6671.95|6671.95|6649.14|6649.14|6675.35|6675.35|6633.59|6633.59|0
1646132400000|2022-03-01 11:00:00|6648.32|6648.32|6603.55|6603.55|6651.48|6651.48|6597.24|6597.24|0
1646136000000|2022-03-01 12:00:00|6603.06|6603.06|6586.92|6586.92|6617.01|6617.01|6586.92|6586.92|0
1646139600000|2022-03-01 13:00:00|6586.03|6586.03|6601.89|6601.89|6610.73|6610.73|6578.72|6578.72|0
1646143200000|2022-03-01 14:00:00|6601.28|6601.28|6576.45|6576.45|6605.69|6605.69|6570.8|6570.8|0
1646146800000|2022-03-01 15:00:00|6578.1|6578.1|6541.39|6541.39|6587.08|6587.08|6537.29|6537.29|0
1646150400000|2022-03-01 16:00:00|6540.5|6540.5|6500.7|6500.7|6546.41|6546.41|6499.07|6499.07|0
1646208000000|2022-03-02 08:00:00|6390.19|6390.19|6338.99|6338.99|6405.22|6405.22|6328.17|6328.17|0
1646211600000|2022-03-02 09:00:00|6336.52|6336.52|6392.54|6392.54|6411.2|6411.2|6326.75|6326.75|0
1646215200000|2022-03-02 10:00:00|6393.36|6393.36|6365.6|6365.6|6397.12|6397.12|6358.54|6358.54|0
1646218800000|2022-03-02 11:00:00|6366.48|6366.48|6391.26|6391.26|6391.26|6391.26|6348.78|6348.78|0
1646222400000|2022-03-02 12:00:00|6390.81|6390.81|6343.16|6343.16|6391.63|6391.63|6341.85|6341.85|0
1646226000000|2022-03-02 13:00:00|6342.34|6342.34|6324.77|6324.77|6344.38|6344.38|6296.71|6296.71|0
1646229600000|2022-03-02 14:00:00|6323.95|6323.95|6337.3|6337.3|6364.81|6364.81|6306.43|6306.43|0
1646233200000|2022-03-02 15:00:00|6335.65|6335.65|6358.87|6358.87|6366.49|6366.49|6320.49|6320.49|0
1646236800000|2022-03-02 16:00:00|6359.69|6359.69|6371.94|6371.94|6383.75|6383.75|6356.49|6356.49|0
1646294400000|2022-03-03 08:00:00|6387.62|6387.62|6357.16|6357.16|6410.87|6410.87|6336.93|6336.93|0
1646298000000|2022-03-03 09:00:00|6358.65|6358.65|6349.7|6349.7|6359.95|6359.95|6334.2|6334.2|0
1646301600000|2022-03-03 10:00:00|6352.23|6352.23|6341.35|6341.35|6360.89|6360.89|6341.35|6341.35|0
1646305200000|2022-03-03 11:00:00|6342.99|6342.99|6359.7|6359.7|6359.7|6359.7|6333.75|6333.75|0
1646308800000|2022-03-03 12:00:00|6357.93|6357.93|6332.23|6332.23|6362.17|6362.17|6332.23|6332.23|0
1646312400000|2022-03-03 13:00:00|6331.24|6331.24|6339.77|6339.77|6343.96|6343.96|6330.43|6330.43|0
1646316000000|2022-03-03 14:00:00|6340.59|6340.59|6304.72|6304.72|6343.68|6343.68|6285.64|6285.64|0
1646319600000|2022-03-03 15:00:00|6303.08|6303.08|6253.89|6253.89|6304.2|6304.2|6251.7|6251.7|0
1646323200000|2022-03-03 16:00:00|6253.45|6253.45|6269.06|6269.06|6276.79|6276.79|6242.35|6242.35|0
1646380800000|2022-03-04 08:00:00|6229.16|6229.16|6146.8|6146.8|6229.16|6229.16|6137.53|6137.53|0
1646384400000|2022-03-04 09:00:00|6145.92|6145.92|6057.95|6057.95|6149.38|6149.38|6035.86|6035.86|0
1646388000000|2022-03-04 10:00:00|6057.13|6057.13|6100|6100|6104.9|6104.9|6028.43|6028.43|0
1646391600000|2022-03-04 11:00:00|6099.11|6099.11|6104.92|6104.92|6112.68|6112.68|6094.26|6094.26|0
1646395200000|2022-03-04 12:00:00|6105.41|6105.41|6121.98|6121.98|6133.53|6133.53|6099.69|6099.69|0
1646398800000|2022-03-04 13:00:00|6123.63|6123.63|6165.83|6165.83|6167.78|6167.78|6109.17|6109.17|0
1646402400000|2022-03-04 14:00:00|6166.32|6166.32|6208.75|6208.75|6215.37|6215.37|6164.68|6164.68|0
1646406000000|2022-03-04 15:00:00|6207.93|6207.93|6150.08|6150.08|6213.23|6213.23|6147.74|6147.74|0
1646409600000|2022-03-04 16:00:00|6149.19|6149.19|6138.06|6138.06|6151.9|6151.9|6133.12|6133.12|0
1646640000000|2022-03-07 08:00:00|5869.42|5869.42|5851.87|5851.87|5878.78|5878.78|5771.39|5771.39|0
1646643600000|2022-03-07 09:00:00|5851.05|5851.05|5869.2|5869.2|5898.41|5898.41|5832.48|5832.48|0
1646647200000|2022-03-07 10:00:00|5869.7|5869.7|5833.18|5833.18|5872.61|5872.61|5821.72|5821.72|0
1646650800000|2022-03-07 11:00:00|5828.25|5828.25|5875.44|5875.44|5877.53|5877.53|5809.09|5809.09|0
1646654400000|2022-03-07 12:00:00|5875.19|5875.19|5927.56|5927.56|5977.75|5977.75|5875.19|5875.19|0
1646658000000|2022-03-07 13:00:00|5929.23|5929.23|5995.71|5995.71|6007.59|6007.59|5927.52|5927.52|0
1646661600000|2022-03-07 14:00:00|5996.6|5996.6|6038.32|6038.32|6084|6084|5989.44|5989.44|0
1646665200000|2022-03-07 15:00:00|6037.5|6037.5|5979.12|5979.12|6037.87|6037.87|5971.07|5971.07|0
1646668800000|2022-03-07 16:00:00|5980.8|5980.8|5979.62|5979.62|5998.03|5998.03|5965.32|5965.32|0
1646726400000|2022-03-08 08:00:00|5956.09|5956.09|5990.21|5990.21|5999.42|5999.42|5940.44|5940.44|0
1646730000000|2022-03-08 09:00:00|5994.32|5994.32|5967.91|5967.91|6020.7|6020.7|5962.78|5962.78|0
1646733600000|2022-03-08 10:00:00|5968.15|5968.15|5961.17|5961.17|5971.63|5971.63|5915.22|5915.22|0
1646737200000|2022-03-08 11:00:00|5960.72|5960.72|5979.38|5979.38|5985.24|5985.24|5948.64|5948.64|0
1646740800000|2022-03-08 12:00:00|5978.88|5978.88|5968.08|5968.08|6000.85|6000.85|5953.36|5953.36|0
1646744400000|2022-03-08 13:00:00|5969.41|5969.41|5957.1|5957.1|5971.2|5971.2|5934.06|5934.06|0
1646748000000|2022-03-08 14:00:00|5956.28|5956.28|5903.43|5903.43|5960.34|5960.34|5892.48|5892.48|0
1646751600000|2022-03-08 15:00:00|5901.78|5901.78|5890.98|5890.98|5901.78|5901.78|5858.35|5858.35|0
1646755200000|2022-03-08 16:00:00|5889.65|5889.65|5881.88|5881.88|5903.36|5903.36|5873.99|5873.99|0
1646812800000|2022-03-09 08:00:00|6071.08|6071.08|6067.61|6067.61|6173.99|6173.99|6037.54|6037.54|0
1646816400000|2022-03-09 09:00:00|6069.26|6069.26|6107.3|6107.3|6130.41|6130.41|6069.26|6069.26|0
1646820000000|2022-03-09 10:00:00|6106.48|6106.48|6127.41|6127.41|6165.45|6165.45|6106.48|6106.48|0
1646823600000|2022-03-09 11:00:00|6129.88|6129.88|6110.35|6110.35|6133.86|6133.86|6102.96|6102.96|0
1646827200000|2022-03-09 12:00:00|6110.1|6110.1|6154.65|6154.65|6158.61|6158.61|6108.91|6108.91|0
1646830800000|2022-03-09 13:00:00|6152.19|6152.19|6138.29|6138.29|6161.82|6161.82|6137.47|6137.47|0
1646834400000|2022-03-09 14:00:00|6139.11|6139.11|6176.04|6176.04|6188.45|6188.45|6122.22|6122.22|0
1646838000000|2022-03-09 15:00:00|6175.6|6175.6|6186.9|6186.9|6192.11|6192.11|6155.08|6155.08|0
1646841600000|2022-03-09 16:00:00|6186.4|6186.4|6148.58|6148.58|6186.4|6186.4|6141.21|6141.21|0
1646899200000|2022-03-10 08:00:00|6185.62|6185.62|6142.9|6142.9|6185.62|6185.62|6129.38|6129.38|0
1646902800000|2022-03-10 09:00:00|6139.61|6139.61|6161.78|6161.78|6210.63|6210.63|6139.17|6139.17|0
1646906400000|2022-03-10 10:00:00|6162.6|6162.6|6150.49|6150.49|6174.53|6174.53|6135.83|6135.83|0
1646910000000|2022-03-10 11:00:00|6149.67|6149.67|6127.54|6127.54|6154.73|6154.73|6123.2|6123.2|0
1646913600000|2022-03-10 12:00:00|6128.37|6128.37|6099.65|6099.65|6136.48|6136.48|6091.9|6091.9|0
1646917200000|2022-03-10 13:00:00|6102.11|6102.11|6126.15|6126.15|6145.2|6145.2|6097.78|6097.78|0
1646920800000|2022-03-10 14:00:00|6129.44|6129.44|6178.63|6178.63|6182.35|6182.35|6118.4|6118.4|0
1646924400000|2022-03-10 15:00:00|6179.07|6179.07|6127.84|6127.84|6179.89|6179.89|6125.79|6125.79|0
1646928000000|2022-03-10 16:00:00|6128.72|6128.72|6105.49|6105.49|6128.72|6128.72|6098.61|6098.61|0
1646985600000|2022-03-11 08:00:00|6116.5|6116.5|6082.63|6082.63|6124.92|6124.92|6072.94|6072.94|0
1646989200000|2022-03-11 09:00:00|6083.51|6083.51|6063.15|6063.15|6090.77|6090.77|6063.15|6063.15|0
1646992800000|2022-03-11 10:00:00|6063.97|6063.97|6056.23|6056.23|6077.61|6077.61|6049.52|6049.52|0
1646996400000|2022-03-11 11:00:00|6057.87|6057.87|6131.87|6131.87|6169.49|6169.49|6050.67|6050.67|0
1647000000000|2022-03-11 12:00:00|6131.05|6131.05|6122.98|6122.98|6150.26|6150.26|6117.1|6117.1|0
1647003600000|2022-03-11 13:00:00|6122.16|6122.16|6148.8|6148.8|6160.72|6160.72|6122.16|6122.16|0
1647007200000|2022-03-11 14:00:00|6147.98|6147.98|6117.26|6117.26|6160.14|6160.14|6105.64|6105.64|0
1647010800000|2022-03-11 15:00:00|6116.44|6116.44|6114.02|6114.02|6121.25|6121.25|6099.29|6099.29|0
1647014400000|2022-03-11 16:00:00|6114.84|6114.84|6096.36|6096.36|6114.84|6114.84|6093.74|6093.74|0
1647244800000|2022-03-14 08:00:00|6186.2|6186.2|6246.48|6246.48|6249.29|6249.29|6179.57|6179.57|0
1647248400000|2022-03-14 09:00:00|6245.13|6245.13|6279.73|6279.73|6282.2|6282.2|6225.72|6225.72|0
1647252000000|2022-03-14 10:00:00|6280.56|6280.56|6247.39|6247.39|6283.28|6283.28|6242.64|6242.64|0
1647255600000|2022-03-14 11:00:00|6247.64|6247.64|6228.3|6228.3|6250.11|6250.11|6216.65|6216.65|0
1647259200000|2022-03-14 12:00:00|6227.47|6227.47|6239.94|6239.94|6249.01|6249.01|6215.46|6215.46|0
1647262800000|2022-03-14 13:00:00|6240.76|6240.76|6242.68|6242.68|6249.47|6249.47|6222.88|6222.88|0
1647266400000|2022-03-14 14:00:00|6243.35|6243.35|6276.69|6276.69|6286.56|6286.56|6239.17|6239.17|0
1647270000000|2022-03-14 15:00:00|6277.36|6277.36|6263.72|6263.72|6279.24|6279.24|6259.8|6259.8|0
1647273600000|2022-03-14 16:00:00|6262.9|6262.9|6266.08|6266.08|6275.4|6275.4|6260.42|6260.42|0
1647331200000|2022-03-15 08:00:00|6198.26|6198.26|6182.85|6182.85|6209.33|6209.33|6180.38|6180.38|0
1647334800000|2022-03-15 09:00:00|6183.52|6183.52|6209.32|6209.32|6218.63|6218.63|6173.04|6173.04|0
1647338400000|2022-03-15 10:00:00|6209.08|6209.08|6205.81|6205.81|6235.09|6235.09|6204.16|6204.16|0
1647342000000|2022-03-15 11:00:00|6209.1|6209.1|6210.56|6210.56|6228.32|6228.32|6195.57|6195.57|0
1647345600000|2022-03-15 12:00:00|6209.57|6209.57|6229.42|6229.42|6238.22|6238.22|6202.54|6202.54|0
1647349200000|2022-03-15 13:00:00|6231.89|6231.89|6244.11|6244.11|6264.2|6264.2|6231.89|6231.89|0
1647352800000|2022-03-15 14:00:00|6243.29|6243.29|6252.17|6252.17|6257.62|6257.62|6206.82|6206.82|0
1647356400000|2022-03-15 15:00:00|6253|6253|6226.5|6226.5|6267.86|6267.86|6222.08|6222.08|0
1647360000000|2022-03-15 16:00:00|6227.39|6227.39|6243.58|6243.58|6243.58|6243.58|6219.35|6219.35|0
1647417600000|2022-03-16 08:00:00|6269.78|6269.78|6283.15|6283.15|6298.42|6298.42|6264.43|6264.43|0
1647421200000|2022-03-16 09:00:00|6283.65|6283.65|6293.21|6293.21|6300.02|6300.02|6273.74|6273.74|0
1647424800000|2022-03-16 10:00:00|6292.77|6292.77|6304.21|6304.21|6315|6315|6288.08|6288.08|0
1647428400000|2022-03-16 11:00:00|6301.74|6301.74|6323.22|6323.22|6330.97|6330.97|6299.26|6299.26|0
1647432000000|2022-03-16 12:00:00|6324.04|6324.04|6313.32|6313.32|6337.63|6337.63|6307.75|6307.75|0
1647435600000|2022-03-16 13:00:00|6313.76|6313.76|6315.96|6315.96|6324.4|6324.4|6303.87|6303.87|0
1647439200000|2022-03-16 14:00:00|6316.85|6316.85|6359.82|6359.82|6381.86|6381.86|6310.4|6310.4|0
1647442800000|2022-03-16 15:00:00|6360.7|6360.7|6386.91|6386.91|6389.83|6389.83|6352.05|6352.05|0
1647446400000|2022-03-16 16:00:00|6385.26|6385.26|6398.05|6398.05|6400.07|6400.07|6375.81|6375.81|0
1647504000000|2022-03-17 08:00:00|6408.74|6408.74|6360.85|6360.85|6410.1|6410.1|6359.59|6359.59|0
1647507600000|2022-03-17 09:00:00|6360.36|6360.36|6344.98|6344.98|6364.19|6364.19|6322.72|6322.72|0
1647511200000|2022-03-17 10:00:00|6342.51|6342.51|6334.35|6334.35|6344.15|6344.15|6303.73|6303.73|0
1647514800000|2022-03-17 11:00:00|6333.53|6333.53|6312.65|6312.65|6334.35|6334.35|6305.28|6305.28|0
1647518400000|2022-03-17 12:00:00|6315.12|6315.12|6323.9|6323.9|6332.36|6332.36|6295.19|6295.19|0
1647522000000|2022-03-17 13:00:00|6324.4|6324.4|6332.72|6332.72|6346.8|6346.8|6321.84|6321.84|0
1647525600000|2022-03-17 14:00:00|6331.9|6331.9|6320.82|6320.82|6354.95|6354.95|6315.86|6315.86|0
1647529200000|2022-03-17 15:00:00|6321.27|6321.27|6330.05|6330.05|6341.89|6341.89|6320.89|6320.89|0
1647532800000|2022-03-17 16:00:00|6329.16|6329.16|6359.14|6359.14|6359.96|6359.96|6328.91|6328.91|0
1647590400000|2022-03-18 08:00:00|6338.96|6338.96|6321.96|6321.96|6352.99|6352.99|6320.95|6320.95|0
1647594000000|2022-03-18 09:00:00|6320.63|6320.63|6334.47|6334.47|6336.94|6336.94|6307.57|6307.57|0
1647597600000|2022-03-18 10:00:00|6335.29|6335.29|6317.47|6317.47|6354.84|6354.84|6315.57|6315.57|0
1647601200000|2022-03-18 11:00:00|6320.13|6320.13|6327.49|6327.49|6336.3|6336.3|6306.29|6306.29|0
1647604800000|2022-03-18 12:00:00|6327.93|6327.93|6303.75|6303.75|6332.86|6332.86|6303.31|6303.31|0
1647608400000|2022-03-18 13:00:00|6302.93|6302.93|6339.75|6339.75|6339.75|6339.75|6302.1|6302.1|0
1647612000000|2022-03-18 14:00:00|6342.22|6342.22|6358.63|6358.63|6360.1|6360.1|6337.47|6337.47|0
1647615600000|2022-03-18 15:00:00|6359.51|6359.51|6394.81|6394.81|6394.81|6394.81|6359.51|6359.51|0
1647619200000|2022-03-18 16:00:00|6395.8|6395.8|6392.03|6392.03|6400.78|6400.78|6385.03|6385.03|0
1647849600000|2022-03-21 08:00:00|6384.38|6384.38|6371.42|6371.42|6395.65|6395.65|6367.98|6367.98|0
1647853200000|2022-03-21 09:00:00|6373.18|6373.18|6372.48|6372.48|6379.45|6379.45|6367.15|6367.15|0
1647856800000|2022-03-21 10:00:00|6371.81|6371.81|6376.59|6376.59|6385.33|6385.33|6367.52|6367.52|0
1647860400000|2022-03-21 11:00:00|6375.6|6375.6|6372.52|6372.52|6392.74|6392.74|6368.3|6368.3|0
1647864000000|2022-03-21 12:00:00|6371.7|6371.7|6368.24|6368.24|6377.43|6377.43|6361.47|6361.47|0
1647867600000|2022-03-21 13:00:00|6369.06|6369.06|6374.45|6374.45|6389.92|6389.92|6364.02|6364.02|0
1647871200000|2022-03-21 14:00:00|6374|6374|6359.31|6359.31|6374.45|6374.45|6348.75|6348.75|0
1647874800000|2022-03-21 15:00:00|6359.8|6359.8|6364.35|6364.35|6371.23|6371.23|6348.18|6348.18|0
1647878400000|2022-03-21 16:00:00|6364.79|6364.79|6364.38|6364.38|6368.28|6368.28|6360.19|6360.19|0
1647936000000|2022-03-22 08:00:00|6375.91|6375.91|6364.29|6364.29|6382.55|6382.55|6359.43|6359.43|0
1647939600000|2022-03-22 09:00:00|6365.11|6365.11|6367.05|6367.05|6381.87|6381.87|6355.75|6355.75|0
1647943200000|2022-03-22 10:00:00|6367.87|6367.87|6361.28|6361.28|6380.41|6380.41|6358.83|6358.83|0
1647946800000|2022-03-22 11:00:00|6362.17|6362.17|6361.47|6361.47|6366.58|6366.58|6356.01|6356.01|0
1647950400000|2022-03-22 12:00:00|6360.65|6360.65|6359.69|6359.69|6367.12|6367.12|6353.29|6353.29|0
1647954000000|2022-03-22 13:00:00|6358.81|6358.81|6361.49|6361.49|6368.69|6368.69|6356.83|6356.83|0
1647957600000|2022-03-22 14:00:00|6361.94|6361.94|6358.3|6358.3|6368.26|6368.26|6354.66|6354.66|0
1647961200000|2022-03-22 15:00:00|6355.84|6355.84|6344.23|6344.23|6357.04|6357.04|6337.68|6337.68|0
1647964800000|2022-03-22 16:00:00|6344.48|6344.48|6345.38|6345.38|6354.93|6354.93|6340.67|6340.67|0
1648022400000|2022-03-23 08:00:00|6360.83|6360.83|6358.68|6358.68|6363.98|6363.98|6345.6|6345.6|0
1648026000000|2022-03-23 09:00:00|6359.12|6359.12|6348.77|6348.77|6370.34|6370.34|6340.3|6340.3|0
1648029600000|2022-03-23 10:00:00|6347.95|6347.95|6328.84|6328.84|6347.95|6347.95|6326.33|6326.33|0
1648033200000|2022-03-23 11:00:00|6329.72|6329.72|6323.36|6323.36|6329.72|6329.72|6310.97|6310.97|0
1648036800000|2022-03-23 12:00:00|6322.54|6322.54|6305.75|6305.75|6323.99|6323.99|6304.29|6304.29|0
1648040400000|2022-03-23 13:00:00|6306.57|6306.57|6321.63|6321.63|6324.14|6324.14|6306.57|6306.57|0
1648044000000|2022-03-23 14:00:00|6322.45|6322.45|6316.93|6316.93|6331.54|6331.54|6315.92|6315.92|0
1648047600000|2022-03-23 15:00:00|6317.58|6317.58|6319.84|6319.84|6329.55|6329.55|6316.13|6316.13|0
1648051200000|2022-03-23 16:00:00|6319.02|6319.02|6315.71|6315.71|6324.94|6324.94|6314.52|6314.52|0
1648108800000|2022-03-24 08:00:00|6336.92|6336.92|6306.19|6306.19|6336.92|6336.92|6302.92|6302.92|0
1648112400000|2022-03-24 09:00:00|6304.56|6304.56|6306.36|6306.36|6310.68|6310.68|6294.05|6294.05|0
1648116000000|2022-03-24 10:00:00|6305.54|6305.54|6280.11|6280.11|6305.54|6305.54|6273.81|6273.81|0
1648119600000|2022-03-24 11:00:00|6281|6281|6270.56|6270.56|6289.71|6289.71|6253.65|6253.65|0
1648123200000|2022-03-24 12:00:00|6270.07|6270.07|6270.12|6270.12|6271.45|6271.45|6258.09|6258.09|0
1648126800000|2022-03-24 13:00:00|6269.13|6269.13|6257.16|6257.16|6270.01|6270.01|6250.36|6250.36|0
1648130400000|2022-03-24 14:00:00|6257.6|6257.6|6270.44|6270.44|6275.3|6275.3|6256.28|6256.28|0
1648134000000|2022-03-24 15:00:00|6271.26|6271.26|6280.35|6280.35|6296.84|6296.84|6271.26|6271.26|0
1648137600000|2022-03-24 16:00:00|6279.91|6279.91|6292.55|6292.55|6298.38|6298.38|6275.95|6275.95|0
1648195200000|2022-03-25 08:00:00|6292.29|6292.29|6322.41|6322.41|6324.67|6324.67|6289.61|6289.61|0
1648198800000|2022-03-25 09:00:00|6321.59|6321.59|6353.57|6353.57|6354.01|6354.01|6313.84|6313.84|0
1648202400000|2022-03-25 10:00:00|6353.13|6353.13|6362.91|6362.91|6362.91|6362.91|6339.01|6339.01|0
1648206000000|2022-03-25 11:00:00|6363.57|6363.57|6372.45|6372.45|6374.32|6374.32|6361.13|6361.13|0
1648209600000|2022-03-25 12:00:00|6370.81|6370.81|6359.79|6359.79|6376.39|6376.39|6356|6356|0
1648213200000|2022-03-25 13:00:00|6358.97|6358.97|6373.46|6373.46|6375.5|6375.5|6355.69|6355.69|0
1648216800000|2022-03-25 14:00:00|6373.02|6373.02|6379.21|6379.21|6379.21|6379.21|6361.38|6361.38|0
1648220400000|2022-03-25 15:00:00|6377.57|6377.57|6369.36|6369.36|6378.72|6378.72|6356.83|6356.83|0
1648224000000|2022-03-25 16:00:00|6370.01|6370.01|6380.88|6380.88|6388.02|6388.02|6370.01|6370.01|0
1648450800000|2022-03-28 07:00:00|6436.36|6436.36|6437.04|6437.04|6441.44|6441.44|6405.72|6405.72|0
1648454400000|2022-03-28 08:00:00|6436.16|6436.16|6430.74|6430.74|6436.16|6436.16|6422.03|6422.03|0
1648458000000|2022-03-28 09:00:00|6429.1|6429.1|6406.22|6406.22|6434.81|6434.81|6401.31|6401.31|0
1648461600000|2022-03-28 10:00:00|6405.41|6405.41|6414.95|6414.95|6419.03|6419.03|6399.23|6399.23|0
1648465200000|2022-03-28 11:00:00|6415.77|6415.77|6436.73|6436.73|6436.73|6436.73|6412.02|6412.02|0
1648468800000|2022-03-28 12:00:00|6435.91|6435.91|6404.48|6404.48|6435.91|6435.91|6400.91|6400.91|0
1648472400000|2022-03-28 13:00:00|6403.94|6403.94|6393.53|6393.53|6418.79|6418.79|6389.31|6389.31|0
1648476000000|2022-03-28 14:00:00|6393.09|6393.09|6380.98|6380.98|6393.92|6393.92|6369.44|6369.44|0
1648479600000|2022-03-28 15:00:00|6379.35|6379.35|6374|6374|6384.44|6384.44|6369.04|6369.04|0
1648537200000|2022-03-29 07:00:00|6392.67|6392.67|6413.91|6413.91|6429.5|6429.5|6391.86|6391.86|0
1648540800000|2022-03-29 08:00:00|6415.88|6415.88|6431.45|6431.45|6439.79|6439.79|6412.54|6412.54|0
1648544400000|2022-03-29 09:00:00|6432.27|6432.27|6439.71|6439.71|6448.7|6448.7|6430.5|6430.5|0
1648548000000|2022-03-29 10:00:00|6440.53|6440.53|6453.35|6453.35|6462.04|6462.04|6438.2|6438.2|0
1648551600000|2022-03-29 11:00:00|6453.1|6453.1|6465.45|6465.45|6471.09|6471.09|6439.71|6439.71|0
1648555200000|2022-03-29 12:00:00|6464.64|6464.64|6546.01|6546.01|6550.76|6550.76|6463.59|6463.59|0
1648558800000|2022-03-29 13:00:00|6546.83|6546.83|6520.62|6520.62|6557.48|6557.48|6519.67|6519.67|0
1648562400000|2022-03-29 14:00:00|6519.8|6519.8|6503.57|6503.57|6521.19|6521.19|6497.1|6497.1|0
1648566000000|2022-03-29 15:00:00|6504.39|6504.39|6498.74|6498.74|6509.28|6509.28|6486.94|6486.94|0
1648623600000|2022-03-30 07:00:00|6484.03|6484.03|6441.89|6441.89|6485.44|6485.44|6441.89|6441.89|0
1648627200000|2022-03-30 08:00:00|6444.34|6444.34|6452.31|6452.31|6455.02|6455.02|6433.16|6433.16|0
1648630800000|2022-03-30 09:00:00|6451.42|6451.42|6457.16|6457.16|6457.98|6457.98|6441.55|6441.55|0
1648634400000|2022-03-30 10:00:00|6456.1|6456.1|6443.41|6443.41|6456.1|6456.1|6430.44|6430.44|0
1648638000000|2022-03-30 11:00:00|6445.05|6445.05|6440.05|6440.05|6452.51|6452.51|6438.6|6438.6|0
1648641600000|2022-03-30 12:00:00|6440.87|6440.87|6419.09|6419.09|6443.7|6443.7|6416.01|6416.01|0
1648645200000|2022-03-30 13:00:00|6418.28|6418.28|6432.65|6432.65|6434.98|6434.98|6413.43|6413.43|0
1648648800000|2022-03-30 14:00:00|6433.14|6433.14|6410.26|6410.26|6434.09|6434.09|6406.48|6406.48|0
1648652400000|2022-03-30 15:00:00|6408.62|6408.62|6410.17|6410.17|6414.98|6414.98|6403.36|6403.36|0
1648710000000|2022-03-31 07:00:00|6447.19|6447.19|6438.6|6438.6|6461.3|6461.3|6431.92|6431.92|0
1648713600000|2022-03-31 08:00:00|6437.28|6437.28|6406.47|6406.47|6443.89|6443.89|6406.47|6406.47|0
1648717200000|2022-03-31 09:00:00|6407.35|6407.35|6387.66|6387.66|6411.44|6411.44|6384.72|6384.72|0
1648720800000|2022-03-31 10:00:00|6386.91|6386.91|6405.28|6405.28|6408.98|6408.98|6385.59|6385.59|0
1648724400000|2022-03-31 11:00:00|6407.74|6407.74|6403.74|6403.74|6409.02|6409.02|6389.67|6389.67|0
1648728000000|2022-03-31 12:00:00|6402.92|6402.92|6376.38|6376.38|6403.11|6403.11|6376.38|6376.38|0
1648731600000|2022-03-31 13:00:00|6377.2|6377.2|6350.18|6350.18|6388.88|6388.88|6344.62|6344.62|0
1648735200000|2022-03-31 14:00:00|6349.74|6349.74|6350.44|6350.44|6355.42|6355.42|6330.64|6330.64|0
1648738800000|2022-03-31 15:00:00|6349.63|6349.63|6329.31|6329.31|6350.61|6350.61|6321.35|6321.35|0
1648796400000|2022-04-01 07:00:00|6318.61|6318.61|6328.78|6328.78|6337.36|6337.36|6318.61|6318.61|0
1648800000000|2022-04-01 08:00:00|6330.26|6330.26|6334.07|6334.07|6339.85|6339.85|6316.69|6316.69|0
1648803600000|2022-04-01 09:00:00|6333.63|6333.63|6335.14|6335.14|6345.57|6345.57|6326.96|6326.96|0
1648807200000|2022-04-01 10:00:00|6335.96|6335.96|6349.4|6349.4|6368.64|6368.64|6335.96|6335.96|0
1648810800000|2022-04-01 11:00:00|6351.03|6351.03|6337.76|6337.76|6356.93|6356.93|6334.68|6334.68|0
1648814400000|2022-04-01 12:00:00|6338.2|6338.2|6319.82|6319.82|6343.33|6343.33|6316.27|6316.27|0
1648818000000|2022-04-01 13:00:00|6320.49|6320.49|6320.22|6320.22|6332.89|6332.89|6313.62|6313.62|0
1648821600000|2022-04-01 14:00:00|6320.71|6320.71|6324.43|6324.43|6340.32|6340.32|6316.28|6316.28|0
1648825200000|2022-04-01 15:00:00|6323.93|6323.93|6310.77|6310.77|6325.32|6325.32|6307.77|6307.77|0
1649055600000|2022-04-04 07:00:00|6302.52|6302.52|6320.13|6320.13|6329.27|6329.27|6296.67|6296.67|0
1649059200000|2022-04-04 08:00:00|6320.95|6320.95|6342.9|6342.9|6344.97|6344.97|6311.44|6311.44|0
1649062800000|2022-04-04 09:00:00|6342.46|6342.46|6346.54|6346.54|6361.33|6361.33|6340.69|6340.69|0
1649066400000|2022-04-04 10:00:00|6347.36|6347.36|6337.25|6337.25|6349.44|6349.44|6334.37|6334.37|0
1649070000000|2022-04-04 11:00:00|6338.07|6338.07|6333.02|6333.02|6346.34|6346.34|6331.38|6331.38|0
1649073600000|2022-04-04 12:00:00|6334.65|6334.65|6303.14|6303.14|6335.47|6335.47|6302.32|6302.32|0
1649077200000|2022-04-04 13:00:00|6302.89|6302.89|6302.36|6302.36|6312.24|6312.24|6299.45|6299.45|0
1649080800000|2022-04-04 14:00:00|6301.55|6301.55|6333.19|6333.19|6333.19|6333.19|6300.94|6300.94|0
1649084400000|2022-04-04 15:00:00|6333.85|6333.85|6334.97|6334.97|6344.75|6344.75|6326.51|6326.51|0
1649142000000|2022-04-05 07:00:00|6331.47|6331.47|6335.66|6335.66|6336.08|6336.08|6307.71|6307.71|0
1649145600000|2022-04-05 08:00:00|6337.3|6337.3|6339.98|6339.98|6345.36|6345.36|6323.61|6323.61|0
1649149200000|2022-04-05 09:00:00|6339.54|6339.54|6353.1|6353.1|6356.44|6356.44|6333.69|6333.69|0
1649152800000|2022-04-05 10:00:00|6353.92|6353.92|6347.97|6347.97|6355.5|6355.5|6340.5|6340.5|0
1649156400000|2022-04-05 11:00:00|6347.09|6347.09|6350.99|6350.99|6354.85|6354.85|6336.43|6336.43|0
1649160000000|2022-04-05 12:00:00|6350.34|6350.34|6339.17|6339.17|6355|6355|6330.14|6330.14|0
1649163600000|2022-04-05 13:00:00|6339.99|6339.99|6355.22|6355.22|6360.34|6360.34|6335.9|6335.9|0
1649167200000|2022-04-05 14:00:00|6356.2|6356.2|6351.19|6351.19|6357.07|6357.07|6331.69|6331.69|0
1649170800000|2022-04-05 15:00:00|6352.01|6352.01|6347.88|6347.88|6352.01|6352.01|6340.09|6340.09|0
1649228400000|2022-04-06 07:00:00|6359.1|6359.1|6324.74|6324.74|6362.67|6362.67|6324.74|6324.74|0
1649232000000|2022-04-06 08:00:00|6321.46|6321.46|6308.17|6308.17|6338.29|6338.29|6307.5|6307.5|0
1649235600000|2022-04-06 09:00:00|6308.99|6308.99|6326.61|6326.61|6335.69|6335.69|6299.68|6299.68|0
1649239200000|2022-04-06 10:00:00|6326.17|6326.17|6315.14|6315.14|6327.48|6327.48|6305.95|6305.95|0
1649242800000|2022-04-06 11:00:00|6316.78|6316.78|6322.32|6322.32|6326.22|6326.22|6293.83|6293.83|0
1649246400000|2022-04-06 12:00:00|6322.57|6322.57|6258.77|6258.77|6327.48|6327.48|6249.08|6249.08|0
1649250000000|2022-04-06 13:00:00|6257.89|6257.89|6232.59|6232.59|6276.09|6276.09|6232.59|6232.59|0
1649253600000|2022-04-06 14:00:00|6231.94|6231.94|6268.23|6268.23|6277.71|6277.71|6221.9|6221.9|0
1649257200000|2022-04-06 15:00:00|6266.59|6266.59|6275.92|6275.92|6275.92|6275.92|6264.08|6264.08|0
1649314800000|2022-04-07 07:00:00|6323.76|6323.76|6301.23|6301.23|6328.88|6328.88|6298.73|6298.73|0
1649318400000|2022-04-07 08:00:00|6302.05|6302.05|6304.84|6304.84|6309.58|6309.58|6292.05|6292.05|0
1649322000000|2022-04-07 09:00:00|6305.33|6305.33|6318.72|6318.72|6323.59|6323.59|6299.99|6299.99|0
1649325600000|2022-04-07 10:00:00|6319.54|6319.54|6337.04|6337.04|6342.11|6342.11|6318.72|6318.72|0
1649329200000|2022-04-07 11:00:00|6337.48|6337.48|6340.87|6340.87|6369.42|6369.42|6333.56|6333.56|0
1649332800000|2022-04-07 12:00:00|6341.31|6341.31|6353.89|6353.89|6353.89|6353.89|6326.59|6326.59|0
1649336400000|2022-04-07 13:00:00|6354.33|6354.33|6356.89|6356.89|6371.65|6371.65|6340.05|6340.05|0
1649340000000|2022-04-07 14:00:00|6357.71|6357.71|6355.04|6355.04|6365.54|6365.54|6352.58|6352.58|0
1649343600000|2022-04-07 15:00:00|6355.86|6355.86|6358.73|6358.73|6369.48|6369.48|6355.09|6355.09|0
1649401200000|2022-04-08 07:00:00|6423.98|6423.98|6426.25|6426.25|6437.06|6437.06|6417.69|6417.69|0
1649404800000|2022-04-08 08:00:00|6425.43|6425.43|6436.77|6436.77|6447.95|6447.95|6425.35|6425.35|0
1649408400000|2022-04-08 09:00:00|6436.27|6436.27|6433.46|6433.46|6439.69|6439.69|6425.94|6425.94|0
1649412000000|2022-04-08 10:00:00|6434.27|6434.27|6418.13|6418.13|6437.55|6437.55|6411.93|6411.93|0
1649415600000|2022-04-08 11:00:00|6416.8|6416.8|6404.81|6404.81|6422.04|6422.04|6404.81|6404.81|0
1649419200000|2022-04-08 12:00:00|6405.25|6405.25|6405.66|6405.66|6422.39|6422.39|6405.25|6405.25|0
1649422800000|2022-04-08 13:00:00|6405.41|6405.41|6426.6|6426.6|6427.92|6427.92|6398.51|6398.51|0
1649426400000|2022-04-08 14:00:00|6425.78|6425.78|6466.2|6466.2|6472.83|6472.83|6424.15|6424.15|0
1649430000000|2022-04-08 15:00:00|6466.64|6466.64|6475.23|6475.23|6484.64|6484.64|6466.64|6466.64|0
1649055600000|2022-04-04 07:00:00|6302.52|6302.52|6320.13|6320.13|6329.27|6329.27|6296.67|6296.67|0
1649059200000|2022-04-04 08:00:00|6320.95|6320.95|6342.9|6342.9|6344.97|6344.97|6311.44|6311.44|0
1649062800000|2022-04-04 09:00:00|6342.46|6342.46|6346.54|6346.54|6361.33|6361.33|6340.69|6340.69|0
1649066400000|2022-04-04 10:00:00|6347.36|6347.36|6337.25|6337.25|6349.44|6349.44|6334.37|6334.37|0
1649070000000|2022-04-04 11:00:00|6338.07|6338.07|6333.02|6333.02|6346.34|6346.34|6331.38|6331.38|0
1649073600000|2022-04-04 12:00:00|6334.65|6334.65|6303.14|6303.14|6335.47|6335.47|6302.32|6302.32|0
1649077200000|2022-04-04 13:00:00|6302.89|6302.89|6302.36|6302.36|6312.24|6312.24|6299.45|6299.45|0
1649080800000|2022-04-04 14:00:00|6301.55|6301.55|6333.19|6333.19|6333.19|6333.19|6300.94|6300.94|0
1649084400000|2022-04-04 15:00:00|6333.85|6333.85|6334.97|6334.97|6344.75|6344.75|6326.51|6326.51|0
1649142000000|2022-04-05 07:00:00|6331.47|6331.47|6335.66|6335.66|6336.08|6336.08|6307.71|6307.71|0
1649145600000|2022-04-05 08:00:00|6337.3|6337.3|6339.98|6339.98|6345.36|6345.36|6323.61|6323.61|0
1649149200000|2022-04-05 09:00:00|6339.54|6339.54|6353.1|6353.1|6356.44|6356.44|6333.69|6333.69|0
1649152800000|2022-04-05 10:00:00|6353.92|6353.92|6347.97|6347.97|6355.5|6355.5|6340.5|6340.5|0
1649156400000|2022-04-05 11:00:00|6347.09|6347.09|6350.99|6350.99|6354.85|6354.85|6336.43|6336.43|0
1649160000000|2022-04-05 12:00:00|6350.34|6350.34|6339.17|6339.17|6355|6355|6330.14|6330.14|0
1649163600000|2022-04-05 13:00:00|6339.99|6339.99|6355.22|6355.22|6360.34|6360.34|6335.9|6335.9|0
1649167200000|2022-04-05 14:00:00|6356.2|6356.2|6351.19|6351.19|6357.07|6357.07|6331.69|6331.69|0
1649170800000|2022-04-05 15:00:00|6352.01|6352.01|6347.88|6347.88|6352.01|6352.01|6340.09|6340.09|0
1649228400000|2022-04-06 07:00:00|6359.1|6359.1|6324.74|6324.74|6362.67|6362.67|6324.74|6324.74|0
1649232000000|2022-04-06 08:00:00|6321.46|6321.46|6308.17|6308.17|6338.29|6338.29|6307.5|6307.5|0
1649235600000|2022-04-06 09:00:00|6308.99|6308.99|6326.61|6326.61|6335.69|6335.69|6299.68|6299.68|0
1649239200000|2022-04-06 10:00:00|6326.17|6326.17|6315.14|6315.14|6327.48|6327.48|6305.95|6305.95|0
1649242800000|2022-04-06 11:00:00|6316.78|6316.78|6322.32|6322.32|6326.22|6326.22|6293.83|6293.83|0
1649246400000|2022-04-06 12:00:00|6322.57|6322.57|6258.77|6258.77|6327.48|6327.48|6249.08|6249.08|0
1649250000000|2022-04-06 13:00:00|6257.89|6257.89|6232.59|6232.59|6276.09|6276.09|6232.59|6232.59|0
1649253600000|2022-04-06 14:00:00|6231.94|6231.94|6268.23|6268.23|6277.71|6277.71|6221.9|6221.9|0
1649257200000|2022-04-06 15:00:00|6266.59|6266.59|6275.92|6275.92|6275.92|6275.92|6264.08|6264.08|0
1649314800000|2022-04-07 07:00:00|6323.76|6323.76|6301.23|6301.23|6328.88|6328.88|6298.73|6298.73|0
1649318400000|2022-04-07 08:00:00|6302.05|6302.05|6304.84|6304.84|6309.58|6309.58|6292.05|6292.05|0
1649322000000|2022-04-07 09:00:00|6305.33|6305.33|6318.72|6318.72|6323.59|6323.59|6299.99|6299.99|0
1649325600000|2022-04-07 10:00:00|6319.54|6319.54|6337.04|6337.04|6342.11|6342.11|6318.72|6318.72|0
1649329200000|2022-04-07 11:00:00|6337.48|6337.48|6340.87|6340.87|6369.42|6369.42|6333.56|6333.56|0
1649332800000|2022-04-07 12:00:00|6341.31|6341.31|6353.89|6353.89|6353.89|6353.89|6326.59|6326.59|0
1649336400000|2022-04-07 13:00:00|6354.33|6354.33|6356.89|6356.89|6371.65|6371.65|6340.05|6340.05|0
1649340000000|2022-04-07 14:00:00|6357.71|6357.71|6355.04|6355.04|6365.54|6365.54|6352.58|6352.58|0
1649343600000|2022-04-07 15:00:00|6355.86|6355.86|6358.73|6358.73|6369.48|6369.48|6355.09|6355.09|0
1649401200000|2022-04-08 07:00:00|6423.98|6423.98|6426.25|6426.25|6437.06|6437.06|6417.69|6417.69|0
1649404800000|2022-04-08 08:00:00|6425.43|6425.43|6436.77|6436.77|6447.95|6447.95|6425.35|6425.35|0
1649408400000|2022-04-08 09:00:00|6436.27|6436.27|6433.46|6433.46|6439.69|6439.69|6425.94|6425.94|0
1649412000000|2022-04-08 10:00:00|6434.27|6434.27|6418.13|6418.13|6437.55|6437.55|6411.93|6411.93|0
1649415600000|2022-04-08 11:00:00|6416.8|6416.8|6404.81|6404.81|6422.04|6422.04|6404.81|6404.81|0
1649419200000|2022-04-08 12:00:00|6405.25|6405.25|6405.66|6405.66|6422.39|6422.39|6405.25|6405.25|0
1649422800000|2022-04-08 13:00:00|6405.41|6405.41|6426.6|6426.6|6427.92|6427.92|6398.51|6398.51|0
1649426400000|2022-04-08 14:00:00|6425.78|6425.78|6466.2|6466.2|6472.83|6472.83|6424.15|6424.15|0
1649430000000|2022-04-08 15:00:00|6466.64|6466.64|6475.23|6475.23|6484.64|6484.64|6466.64|6466.64|0
1649660400000|2022-04-11 07:00:00|6481.34|6481.34|6504.47|6504.47|6529.62|6529.62|6481.09|6481.09|0
1649664000000|2022-04-11 08:00:00|6502.83|6502.83|6459.68|6459.68|6506.04|6506.04|6453.55|6453.55|0
1649667600000|2022-04-11 09:00:00|6459.93|6459.93|6453.18|6453.18|6467.41|6467.41|6450.22|6450.22|0
1649671200000|2022-04-11 10:00:00|6454.06|6454.06|6454.65|6454.65|6455.47|6455.47|6442.03|6442.03|0
1649674800000|2022-04-11 11:00:00|6455.47|6455.47|6453.33|6453.33|6456|6456|6442.37|6442.37|0
1649678400000|2022-04-11 12:00:00|6454.22|6454.22|6427.79|6427.79|6455.85|6455.85|6427.79|6427.79|0
1649682000000|2022-04-11 13:00:00|6426.15|6426.15|6472.31|6472.31|6473.13|6473.13|6422.74|6422.74|0
1649685600000|2022-04-11 14:00:00|6471.81|6471.81|6449.64|6449.64|6472.25|6472.25|6448.82|6448.82|0
1649689200000|2022-04-11 15:00:00|6448.82|6448.82|6432.85|6432.85|6449.7|6449.7|6432.85|6432.85|0
1649746800000|2022-04-12 07:00:00|6405.02|6405.02|6359.41|6359.41|6405.46|6405.46|6357.09|6357.09|0
1649750400000|2022-04-12 08:00:00|6358.74|6358.74|6367.34|6367.34|6375.71|6375.71|6345.93|6345.93|0
1649754000000|2022-04-12 09:00:00|6368.97|6368.97|6359.6|6359.6|6370.76|6370.76|6356.25|6356.25|0
1649757600000|2022-04-12 10:00:00|6358.95|6358.95|6358.95|6358.95|6362.15|6362.15|6344.61|6344.61|0
1649761200000|2022-04-12 11:00:00|6359.77|6359.77|6368.26|6368.26|6369.57|6369.57|6357.49|6357.49|0
1649764800000|2022-04-12 12:00:00|6369.14|6369.14|6382.46|6382.46|6410.1|6410.1|6364.83|6364.83|0
1649768400000|2022-04-12 13:00:00|6382.71|6382.71|6376.17|6376.17|6382.71|6382.71|6359.35|6359.35|0
1649772000000|2022-04-12 14:00:00|6375.73|6375.73|6351.63|6351.63|6378.25|6378.25|6340.6|6340.6|0
1649775600000|2022-04-12 15:00:00|6352.29|6352.29|6369.25|6369.25|6373.04|6373.04|6350.98|6350.98|0
1649833200000|2022-04-13 07:00:00|6318.69|6318.69|6284.58|6284.58|6319.57|6319.57|6282.82|6282.82|0
1649836800000|2022-04-13 08:00:00|6283.26|6283.26|6314.7|6314.7|6325.14|6325.14|6283.26|6283.26|0
1649840400000|2022-04-13 09:00:00|6314.03|6314.03|6294.76|6294.76|6320.65|6320.65|6294.76|6294.76|0
1649844000000|2022-04-13 10:00:00|6294.1|6294.1|6307.81|6307.81|6307.81|6307.81|6291.08|6291.08|0
1649847600000|2022-04-13 11:00:00|6309.28|6309.28|6301.45|6301.45|6314.96|6314.96|6301.01|6301.01|0
1649851200000|2022-04-13 12:00:00|6300.63|6300.63|6308.42|6308.42|6312.1|6312.1|6297.24|6297.24|0
1649854800000|2022-04-13 13:00:00|6307.98|6307.98|6311.84|6311.84|6317.2|6317.2|6296.95|6296.95|0
1649858400000|2022-04-13 14:00:00|6311.02|6311.02|6306.37|6306.37|6318.68|6318.68|6299.62|6299.62|0
1649862000000|2022-04-13 15:00:00|6307.03|6307.03|6301.28|6301.28|6312.54|6312.54|6298.11|6298.11|0
1649919600000|2022-04-14 07:00:00|6319.48|6319.48|6318.1|6318.1|6319.48|6319.48|6297.89|6297.89|0
1649923200000|2022-04-14 08:00:00|6318.92|6318.92|6311.88|6311.88|6322.71|6322.71|6304.95|6304.95|0
1649926800000|2022-04-14 09:00:00|6312.7|6312.7|6325.81|6325.81|6327.32|6327.32|6312.7|6312.7|0
1649930400000|2022-04-14 10:00:00|6326.69|6326.69|6335.66|6335.66|6342.34|6342.34|6326.69|6326.69|0
1649934000000|2022-04-14 11:00:00|6334.85|6334.85|6340.18|6340.18|6354.58|6354.58|6333.84|6333.84|0
1649937600000|2022-04-14 12:00:00|6339.93|6339.93|6340.33|6340.33|6344.87|6344.87|6331.86|6331.86|0
1649941200000|2022-04-14 13:00:00|6339.89|6339.89|6348.39|6348.39|6349.21|6349.21|6330.67|6330.67|0
1649944800000|2022-04-14 14:00:00|6349.21|6349.21|6375.77|6375.77|6381.73|6381.73|6348.11|6348.11|0
1649948400000|2022-04-14 15:00:00|6374.89|6374.89|6383.97|6383.97|6388.37|6388.37|6372.87|6372.87|0
1650351600000|2022-04-19 07:00:00|6309.33|6309.33|6304.54|6304.54|6320.68|6320.68|6296.36|6296.36|0
1650355200000|2022-04-19 08:00:00|6303.72|6303.72|6314.21|6314.21|6330.55|6330.55|6300.1|6300.1|0
1650358800000|2022-04-19 09:00:00|6315.03|6315.03|6307.09|6307.09|6318.65|6318.65|6302.81|6302.81|0
1650362400000|2022-04-19 10:00:00|6306.65|6306.65|6302.95|6302.95|6313.97|6313.97|6301.31|6301.31|0
1650366000000|2022-04-19 11:00:00|6303.77|6303.77|6307.5|6307.5|6311.05|6311.05|6300.65|6300.65|0
1650369600000|2022-04-19 12:00:00|6305.86|6305.86|6292.37|6292.37|6306.57|6306.57|6289.23|6289.23|0
1650373200000|2022-04-19 13:00:00|6292.87|6292.87|6286.06|6286.06|6297.79|6297.79|6272.3|6272.3|0
1650376800000|2022-04-19 14:00:00|6288.14|6288.14|6312.24|6312.24|6323.4|6323.4|6280.8|6280.8|0
1650380400000|2022-04-19 15:00:00|6311.8|6311.8|6299.81|6299.81|6311.8|6311.8|6298.32|6298.32|0
1650438000000|2022-04-20 07:00:00|6317.72|6317.72|6335.78|6335.78|6348.14|6348.14|6317.72|6317.72|0
1650441600000|2022-04-20 08:00:00|6334.96|6334.96|6360.14|6360.14|6360.21|6360.21|6322.01|6322.01|0
1650445200000|2022-04-20 09:00:00|6360.58|6360.58|6347.82|6347.82|6365.62|6365.62|6345.01|6345.01|0
1650448800000|2022-04-20 10:00:00|6348.06|6348.06|6327|6327|6351.32|6351.32|6324.34|6324.34|0
1650452400000|2022-04-20 11:00:00|6326.19|6326.19|6317.22|6317.22|6326.19|6326.19|6305.05|6305.05|0
1650456000000|2022-04-20 12:00:00|6316.78|6316.78|6313.76|6313.76|6321.17|6321.17|6308.84|6308.84|0
1650459600000|2022-04-20 13:00:00|6313.32|6313.32|6311.06|6311.06|6328.5|6328.5|6307.81|6307.81|0
1650463200000|2022-04-20 14:00:00|6310.62|6310.62|6312.87|6312.87|6317.96|6317.96|6305.05|6305.05|0
1650466800000|2022-04-20 15:00:00|6313.75|6313.75|6314.48|6314.48|6316.03|6316.03|6304.45|6304.45|0
1650524400000|2022-04-21 07:00:00|6327.32|6327.32|6344.2|6344.2|6361.49|6361.49|6321.19|6321.19|0
1650528000000|2022-04-21 08:00:00|6345.83|6345.83|6357.02|6357.02|6364.07|6364.07|6345.83|6345.83|0
1650531600000|2022-04-21 09:00:00|6357.84|6357.84|6368.57|6368.57|6369.89|6369.89|6342.72|6342.72|0
1650535200000|2022-04-21 10:00:00|6369.39|6369.39|6394.68|6394.68|6396.88|6396.88|6367.42|6367.42|0
1650538800000|2022-04-21 11:00:00|6395.99|6395.99|6390.12|6390.12|6397.3|6397.3|6380.41|6380.41|0
1650542400000|2022-04-21 12:00:00|6389.68|6389.68|6382.48|6382.48|6394.76|6394.76|6376.4|6376.4|0
1650546000000|2022-04-21 13:00:00|6383.3|6383.3|6359.18|6359.18|6385.3|6385.3|6357.55|6357.55|0
1650549600000|2022-04-21 14:00:00|6359.43|6359.43|6376.38|6376.38|6376.77|6376.77|6356.76|6356.76|0
1650553200000|2022-04-21 15:00:00|6375.94|6375.94|6374.75|6374.75|6384.13|6384.13|6374.34|6374.34|0
1650610800000|2022-04-22 07:00:00|6342.79|6342.79|6330.94|6330.94|6344.93|6344.93|6325.22|6325.22|0
1650614400000|2022-04-22 08:00:00|6329.3|6329.3|6340.8|6340.8|6351.81|6351.81|6328.49|6328.49|0
1650618000000|2022-04-22 09:00:00|6340.31|6340.31|6362.28|6362.28|6386.56|6386.56|6338.5|6338.5|0
1650621600000|2022-04-22 10:00:00|6363.92|6363.92|6353.65|6353.65|6365.06|6365.06|6344.15|6344.15|0
1650625200000|2022-04-22 11:00:00|6354.47|6354.47|6349.94|6349.94|6358.98|6358.98|6347.02|6347.02|0
1650628800000|2022-04-22 12:00:00|6349.05|6349.05|6356.64|6356.64|6362.41|6362.41|6346.45|6346.45|0
1650632400000|2022-04-22 13:00:00|6357.08|6357.08|6339.45|6339.45|6360.93|6360.93|6328.47|6328.47|0
1650636000000|2022-04-22 14:00:00|6340.11|6340.11|6338.71|6338.71|6353.35|6353.35|6331.67|6331.67|0
1650639600000|2022-04-22 15:00:00|6339.15|6339.15|6329.8|6329.8|6345.83|6345.83|6325.68|6325.68|0
1650870000000|2022-04-25 07:00:00|6242.07|6242.07|6238.91|6238.91|6271.73|6271.73|6228.13|6228.13|0
1650873600000|2022-04-25 08:00:00|6238.09|6238.09|6235.59|6235.59|6251.32|6251.32|6224.17|6224.17|0
1650877200000|2022-04-25 09:00:00|6234.77|6234.77|6242.29|6242.29|6249.14|6249.14|6233.56|6233.56|0
1650880800000|2022-04-25 10:00:00|6243.11|6243.11|6249.58|6249.58|6252.43|6252.43|6242.68|6242.68|0
1650884400000|2022-04-25 11:00:00|6250.4|6250.4|6275.1|6275.1|6275.52|6275.52|6247.47|6247.47|0
1650888000000|2022-04-25 12:00:00|6275.91|6275.91|6304.8|6304.8|6304.8|6304.8|6275.1|6275.1|0
1650891600000|2022-04-25 13:00:00|6305.62|6305.62|6294.46|6294.46|6307.82|6307.82|6290.48|6290.48|0
1650895200000|2022-04-25 14:00:00|6296.1|6296.1|6291.4|6291.4|6310.07|6310.07|6286.49|6286.49|0
1650898800000|2022-04-25 15:00:00|6290.58|6290.58|6303.26|6303.26|6318|6318|6290.58|6290.58|0
1650956400000|2022-04-26 07:00:00|6193.09|6193.09|6207.39|6207.39|6282.35|6282.35|6175.45|6175.45|0
1650960000000|2022-04-26 08:00:00|6209.85|6209.85|6170.07|6170.07|6216.84|6216.84|6163.2|6163.2|0
1650963600000|2022-04-26 09:00:00|6169.25|6169.25|6177.44|6177.44|6208.13|6208.13|6156.27|6156.27|0
1650967200000|2022-04-26 10:00:00|6174.17|6174.17|6171.82|6171.82|6184.02|6184.02|6164.59|6164.59|0
1650970800000|2022-04-26 11:00:00|6172.64|6172.64|6182.75|6182.75|6206.77|6206.77|6169.52|6169.52|0
1650974400000|2022-04-26 12:00:00|6179.48|6179.48|6205.89|6205.89|6218.93|6218.93|6170.73|6170.73|0
1650978000000|2022-04-26 13:00:00|6204.25|6204.25|6239.17|6239.17|6242.15|6242.15|6203.67|6203.67|0
1650981600000|2022-04-26 14:00:00|6239.61|6239.61|6187.13|6187.13|6239.61|6239.61|6185.49|6185.49|0
1650985200000|2022-04-26 15:00:00|6187.95|6187.95|6168.56|6168.56|6190.51|6190.51|6168.5|6168.5|0
1651042800000|2022-04-27 07:00:00|6121.75|6121.75|6114.61|6114.61|6124.73|6124.73|6077.06|6077.06|0
1651046400000|2022-04-27 08:00:00|6115.43|6115.43|6152.14|6152.14|6154.6|6154.6|6100.32|6100.32|0
1651050000000|2022-04-27 09:00:00|6151.65|6151.65|6177.89|6177.89|6181.17|6181.17|6137.46|6137.46|0
1651053600000|2022-04-27 10:00:00|6181.17|6181.17|6193.12|6193.12|6202.17|6202.17|6175.97|6175.97|0
1651057200000|2022-04-27 11:00:00|6192.3|6192.3|6181.97|6181.97|6193.56|6193.56|6170.98|6170.98|0
1651060800000|2022-04-27 12:00:00|6182.96|6182.96|6181.5|6181.5|6197.12|6197.12|6178.22|6178.22|0
1651064400000|2022-04-27 13:00:00|6181.06|6181.06|6196.57|6196.57|6211.94|6211.94|6174.01|6174.01|0
1651068000000|2022-04-27 14:00:00|6195.75|6195.75|6189.22|6189.22|6199.66|6199.66|6163.98|6163.98|0
1651071600000|2022-04-27 15:00:00|6190.04|6190.04|6206.51|6206.51|6206.57|6206.57|6185.6|6185.6|0
1651129200000|2022-04-28 07:00:00|6247.68|6247.68|6247.65|6247.65|6264.03|6264.03|6226.36|6226.36|0
1651132800000|2022-04-28 08:00:00|6248.47|6248.47|6260.8|6260.8|6261.68|6261.68|6246.06|6246.06|0
1651136400000|2022-04-28 09:00:00|6259.98|6259.98|6249.62|6249.62|6265.32|6265.32|6248.53|6248.53|0
1651140000000|2022-04-28 10:00:00|6248.8|6248.8|6258.39|6258.39|6260.6|6260.6|6248.45|6248.45|0
1651143600000|2022-04-28 11:00:00|6257.57|6257.57|6266.56|6266.56|6277.19|6277.19|6257.57|6257.57|0
1651147200000|2022-04-28 12:00:00|6267.44|6267.44|6270.29|6270.29|6275.25|6275.25|6252.95|6252.95|0
1651150800000|2022-04-28 13:00:00|6271.17|6271.17|6257.95|6257.95|6282.59|6282.59|6251.43|6251.43|0
1651154400000|2022-04-28 14:00:00|6257.13|6257.13|6265.74|6265.74|6266.03|6266.03|6251.4|6251.4|0
1651158000000|2022-04-28 15:00:00|6264.1|6264.1|6256.82|6256.82|6276.34|6276.34|6255.4|6255.4|0
1651215600000|2022-04-29 07:00:00|6274.75|6274.75|6239.45|6239.45|6278.8|6278.8|6238.79|6238.79|0
1651219200000|2022-04-29 08:00:00|6238.56|6238.56|6215.49|6215.49|6242.27|6242.27|6207.9|6207.9|0
1651222800000|2022-04-29 09:00:00|6216.3|6216.3|6219.2|6219.2|6219.2|6219.2|6207.43|6207.43|0
1651226400000|2022-04-29 10:00:00|6220.01|6220.01|6214.87|6214.87|6224.84|6224.84|6211.76|6211.76|0
1651230000000|2022-04-29 11:00:00|6214.21|6214.21|6201.96|6201.96|6217.59|6217.59|6201.96|6201.96|0
1651233600000|2022-04-29 12:00:00|6200.64|6200.64|6203.04|6203.04|6211.49|6211.49|6194.49|6194.49|0
1651237200000|2022-04-29 13:00:00|6202.6|6202.6|6162.26|6162.26|6205.16|6205.16|6155.47|6155.47|0
1651240800000|2022-04-29 14:00:00|6163.08|6163.08|6165.34|6165.34|6175.02|6175.02|6147.12|6147.12|0
1651244400000|2022-04-29 15:00:00|6166.15|6166.15|6172.14|6172.14|6186.31|6186.31|6166.15|6166.15|0
1651561200000|2022-05-03 07:00:00|6256.99|6256.99|6286.54|6286.54|6296.64|6296.64|6232.11|6232.11|0
1651564800000|2022-05-03 08:00:00|6288.59|6288.59|6240.37|6240.37|6297.86|6297.86|6227.2|6227.2|0
1651568400000|2022-05-03 09:00:00|6239.52|6239.52|6248.28|6248.28|6255.4|6255.4|6234.25|6234.25|0
1651572000000|2022-05-03 10:00:00|6246.57|6246.57|6192.45|6192.45|6246.57|6246.57|6180|6180|0
1651575600000|2022-05-03 11:00:00|6193.43|6193.43|6180.36|6180.36|6197.16|6197.16|6169.24|6169.24|0
1651579200000|2022-05-03 12:00:00|6180.95|6180.95|6184.44|6184.44|6190.73|6190.73|6176.29|6176.29|0
1651582800000|2022-05-03 13:00:00|6185.62|6185.62|6174.93|6174.93|6189.73|6189.73|6170.34|6170.34|0
1651586400000|2022-05-03 14:00:00|6176.51|6176.51|6158.79|6158.79|6179.71|6179.71|6145|6145|0
1651590000000|2022-05-03 15:00:00|6158.2|6158.2|6162.16|6162.16|6165.89|6165.89|6148.29|6148.29|0
1651647600000|2022-05-04 07:00:00|6113.72|6113.72|6046.44|6046.44|6113.72|6113.72|6042.18|6042.18|0
1651651200000|2022-05-04 08:00:00|6048.99|6048.99|6027.64|6027.64|6050.34|6050.34|6015.05|6015.05|0
1651654800000|2022-05-04 09:00:00|6029.18|6029.18|6016.28|6016.28|6040.65|6040.65|6010.53|6010.53|0
1651658400000|2022-05-04 10:00:00|6015.3|6015.3|6015.78|6015.78|6022.69|6022.69|6005.71|6005.71|0
1651662000000|2022-05-04 11:00:00|6016.04|6016.04|6015.98|6015.98|6032.72|6032.72|6004|6004|0
1651665600000|2022-05-04 12:00:00|6016.83|6016.83|6035.2|6035.2|6044.71|6044.71|6014.1|6014.1|0
1651669200000|2022-05-04 13:00:00|6036.05|6036.05|6049.23|6049.23|6052.83|6052.83|6033.37|6033.37|0
1651672800000|2022-05-04 14:00:00|6050.01|6050.01|6046.63|6046.63|6051.04|6051.04|6031.47|6031.47|0
1651676400000|2022-05-04 15:00:00|6045.85|6045.85|6054.2|6054.2|6060.47|6060.47|6043.59|6043.59|0
1651734000000|2022-05-05 07:00:00|6148.06|6148.06|6152.27|6152.27|6155.69|6155.69|6137.62|6137.62|0
1651737600000|2022-05-05 08:00:00|6150.57|6150.57|6129.65|6129.65|6152.79|6152.79|6127.18|6127.18|0
1651741200000|2022-05-05 09:00:00|6128.8|6128.8|6124.69|6124.69|6135.86|6135.86|6117.12|6117.12|0
1651744800000|2022-05-05 10:00:00|6125.54|6125.54|6149.68|6149.68|6152.8|6152.8|6119.44|6119.44|0
1651748400000|2022-05-05 11:00:00|6150.36|6150.36|6164.53|6164.53|6166.74|6166.74|6148.52|6148.52|0
1651752000000|2022-05-05 12:00:00|6165.39|6165.39|6163.7|6163.7|6177.24|6177.24|6160.52|6160.52|0
1651755600000|2022-05-05 13:00:00|6163.5|6163.5|6143.37|6143.37|6163.7|6163.7|6136.72|6136.72|0
1651759200000|2022-05-05 14:00:00|6142.52|6142.52|6125.43|6125.43|6148.51|6148.51|6113.49|6113.49|0
1651762800000|2022-05-05 15:00:00|6123.73|6123.73|6115.01|6115.01|6129.23|6129.23|6111.98|6111.98|0
1651820400000|2022-05-06 07:00:00|6106.67|6106.67|6078.85|6078.85|6113.74|6113.74|6060.19|6060.19|0
1651824000000|2022-05-06 08:00:00|6077.14|6077.14|6075.25|6075.25|6093.17|6093.17|6061.79|6061.79|0
1651827600000|2022-05-06 09:00:00|6074.4|6074.4|6073.86|6073.86|6077.4|6077.4|6060.44|6060.44|0
1651831200000|2022-05-06 10:00:00|6072.88|6072.88|6069.28|6069.28|6087.57|6087.57|6060.13|6060.13|0
1651834800000|2022-05-06 11:00:00|6068.42|6068.42|6053.67|6053.67|6068.42|6068.42|6037.27|6037.27|0
1651838400000|2022-05-06 12:00:00|6054.66|6054.66|6044.57|6044.57|6079.17|6079.17|6043.92|6043.92|0
1651842000000|2022-05-06 13:00:00|6044.31|6044.31|6026.54|6026.54|6051.52|6051.52|6024.5|6024.5|0
1651845600000|2022-05-06 14:00:00|6027.39|6027.39|6055.44|6055.44|6055.44|6055.44|6012.3|6012.3|0
1651849200000|2022-05-06 15:00:00|6053.74|6053.74|6057.9|6057.9|6062.81|6062.81|6040.49|6040.49|0
1652079600000|2022-05-09 07:00:00|6049.9|6049.9|5997.96|5997.96|6049.9|6049.9|5995.96|5995.96|0
1652083200000|2022-05-09 08:00:00|5996.98|5996.98|5982.84|5982.84|5998.21|5998.21|5965.94|5965.94|0
1652086800000|2022-05-09 09:00:00|5981.99|5981.99|5985.03|5985.03|5994.96|5994.96|5974.78|5974.78|0
1652090400000|2022-05-09 10:00:00|5986.01|5986.01|5973.5|5973.5|5995.17|5995.17|5966.01|5966.01|0
1652094000000|2022-05-09 11:00:00|5972.52|5972.52|5961.12|5961.12|5973.37|5973.37|5956.02|5956.02|0
1652097600000|2022-05-09 12:00:00|5961.81|5961.81|5968.49|5968.49|5973|5973|5949.17|5949.17|0
1652101200000|2022-05-09 13:00:00|5970.19|5970.19|5965.56|5965.56|5975.24|5975.24|5955.34|5955.34|0
1652104800000|2022-05-09 14:00:00|5964.7|5964.7|5983.53|5983.53|5983.53|5983.53|5960.06|5960.06|0
1652108400000|2022-05-09 15:00:00|5981.83|5981.83|5969.61|5969.61|5984.26|5984.26|5968.41|5968.41|0
1652166000000|2022-05-10 07:00:00|6024.15|6024.15|6033.75|6033.75|6041.39|6041.39|6024.15|6024.15|0
1652169600000|2022-05-10 08:00:00|6032.9|6032.9|6013.73|6013.73|6039.3|6039.3|6010.58|6010.58|0
1652173200000|2022-05-10 09:00:00|6012.75|6012.75|6029.82|6029.82|6043.27|6043.27|6009.51|6009.51|0
1652176800000|2022-05-10 10:00:00|6030.33|6030.33|6045.62|6045.62|6046.21|6046.21|6021.38|6021.38|0
1652180400000|2022-05-10 11:00:00|6047.58|6047.58|6056.62|6056.62|6060.25|6060.25|6047.58|6047.58|0
1652184000000|2022-05-10 12:00:00|6057.48|6057.48|6048.32|6048.32|6059.69|6059.69|6046.62|6046.62|0
1652187600000|2022-05-10 13:00:00|6049.35|6049.35|6065.06|6065.06|6065.06|6065.06|6047.2|6047.2|0
1652191200000|2022-05-10 14:00:00|6065.32|6065.32|6046.14|6046.14|6065.32|6065.32|6039.46|6039.46|0
1652194800000|2022-05-10 15:00:00|6045.29|6045.29|6039.74|6039.74|6045.29|6045.29|6029.54|6029.54|0
1652252400000|2022-05-11 07:00:00|6049.81|6049.81|6019.59|6019.59|6049.81|6049.81|6014.14|6014.14|0
1652256000000|2022-05-11 08:00:00|6023|6023|6063.12|6063.12|6063.12|6063.12|6023|6023|0
1652259600000|2022-05-11 09:00:00|6062.61|6062.61|6076.62|6076.62|6077.47|6077.47|6054.95|6054.95|0
1652263200000|2022-05-11 10:00:00|6077.47|6077.47|6091.84|6091.84|6093.55|6093.55|6058.09|6058.09|0
1652266800000|2022-05-11 11:00:00|6094.63|6094.63|6086.73|6086.73|6099.74|6099.74|6083.02|6083.02|0
1652270400000|2022-05-11 12:00:00|6087.59|6087.59|6054.56|6054.56|6091.67|6091.67|6048.84|6048.84|0
1652274000000|2022-05-11 13:00:00|6055.41|6055.41|6092.24|6092.24|6095.71|6095.71|6054.3|6054.3|0
1652277600000|2022-05-11 14:00:00|6091.54|6091.54|6089.45|6089.45|6097.63|6097.63|6077.9|6077.9|0
1652281200000|2022-05-11 15:00:00|6090.3|6090.3|6085.82|6085.82|6092.32|6092.32|6076.45|6076.45|0
1652338800000|2022-05-12 07:00:00|5946.42|5946.42|5992.46|5992.46|6001.49|6001.49|5946.42|5946.42|0
1652342400000|2022-05-12 08:00:00|5993.31|5993.31|6054.14|6054.14|6054.14|6054.14|5989.54|5989.54|0
1652346000000|2022-05-12 09:00:00|6055.85|6055.85|6067.19|6067.19|6068.49|6068.49|6051.62|6051.62|0
1652349600000|2022-05-12 10:00:00|6065.48|6065.48|6053.82|6053.82|6067.95|6067.95|6053.75|6053.75|0
1652353200000|2022-05-12 11:00:00|6055.53|6055.53|6063.28|6063.28|6081.16|6081.16|6052.36|6052.36|0
1652356800000|2022-05-12 12:00:00|6064.13|6064.13|6057.15|6057.15|6070.48|6070.48|6052.04|6052.04|0
1652360400000|2022-05-12 13:00:00|6058|6058|6083.34|6083.34|6089.92|6089.92|6057.15|6057.15|0
1652364000000|2022-05-12 14:00:00|6084.19|6084.19|6117.41|6117.41|6118.6|6118.6|6080.68|6080.68|0
1652367600000|2022-05-12 15:00:00|6116.56|6116.56|6120.99|6120.99|6129.27|6129.27|6116.56|6116.56|0
1652425200000|2022-05-13 07:00:00|6173.61|6173.61|6195.35|6195.35|6205.67|6205.67|6172.76|6172.76|0
1652428800000|2022-05-13 08:00:00|6194.37|6194.37|6200.96|6200.96|6215.76|6215.76|6191.22|6191.22|0
1652432400000|2022-05-13 09:00:00|6201.94|6201.94|6206.98|6206.98|6209.03|6209.03|6189.72|6189.72|0
1652436000000|2022-05-13 10:00:00|6206.46|6206.46|6216.25|6216.25|6226.11|6226.11|6206.46|6206.46|0
1652439600000|2022-05-13 11:00:00|6217.96|6217.96|6216.55|6216.55|6221.15|6221.15|6207.02|6207.02|0
1652443200000|2022-05-13 12:00:00|6215.7|6215.7|6219.37|6219.37|6220.53|6220.53|6205.93|6205.93|0
1652446800000|2022-05-13 13:00:00|6220.22|6220.22|6221.84|6221.84|6224.65|6224.65|6209.59|6209.59|0
1652450400000|2022-05-13 14:00:00|6222.69|6222.69|6231.89|6231.89|6239.13|6239.13|6221.64|6221.64|0
1652454000000|2022-05-13 15:00:00|6232.74|6232.74|6236.36|6236.36|6240.44|6240.44|6230.1|6230.1|0
1652684400000|2022-05-16 07:00:00|6183.91|6183.91|6209.38|6209.38|6220.91|6220.91|6178.13|6178.13|0
1652688000000|2022-05-16 08:00:00|6211.08|6211.08|6237.7|6237.7|6238.89|6238.89|6205.11|6205.11|0
1652691600000|2022-05-16 09:00:00|6238.55|6238.55|6218.29|6218.29|6239.61|6239.61|6218.29|6218.29|0
1652695200000|2022-05-16 10:00:00|6218.03|6218.03|6189.07|6189.07|6218.03|6218.03|6186.51|6186.51|0
1652698800000|2022-05-16 11:00:00|6188.22|6188.22|6194.77|6194.77|6196.18|6196.18|6164.5|6164.5|0
1652702400000|2022-05-16 12:00:00|6193.92|6193.92|6216.66|6216.66|6216.74|6216.74|6191.96|6191.96|0
1652706000000|2022-05-16 13:00:00|6219.21|6219.21|6220.18|6220.18|6232.43|6232.43|6211.88|6211.88|0
1652709600000|2022-05-16 14:00:00|6221.04|6221.04|6246.72|6246.72|6250.3|6250.3|6204.6|6204.6|0
1652713200000|2022-05-16 15:00:00|6247.57|6247.57|6244.92|6244.92|6252.72|6252.72|6244.22|6244.22|0
1652770800000|2022-05-17 07:00:00|6266.93|6266.93|6276.48|6276.48|6285.08|6285.08|6259.68|6259.68|0
1652774400000|2022-05-17 08:00:00|6277.33|6277.33|6264.36|6264.36|6279.98|6279.98|6264.36|6264.36|0
1652778000000|2022-05-17 09:00:00|6263.84|6263.84|6259.82|6259.82|6266.68|6266.68|6253.88|6253.88|0
1652781600000|2022-05-17 10:00:00|6260.08|6260.08|6251.89|6251.89|6260.93|6260.93|6229.74|6229.74|0
1652785200000|2022-05-17 11:00:00|6251.63|6251.63|6228.29|6228.29|6251.63|6251.63|6226.85|6226.85|0
1652788800000|2022-05-17 12:00:00|6225.55|6225.55|6230.97|6230.97|6236.22|6236.22|6219.97|6219.97|0
1652792400000|2022-05-17 13:00:00|6231.23|6231.23|6255.58|6255.58|6274.03|6274.03|6223.66|6223.66|0
1652796000000|2022-05-17 14:00:00|6254.73|6254.73|6249.36|6249.36|6258.14|6258.14|6238.27|6238.27|0
1652799600000|2022-05-17 15:00:00|6248.66|6248.66|6249.13|6249.13|6252.74|6252.74|6243.74|6243.74|0
1652857200000|2022-05-18 07:00:00|6275.06|6275.06|6258.17|6258.17|6283.55|6283.55|6253.92|6253.92|0
1652860800000|2022-05-18 08:00:00|6257.66|6257.66|6214.45|6214.45|6268.49|6268.49|6203.61|6203.61|0
1652864400000|2022-05-18 09:00:00|6213.76|6213.76|6252.76|6252.76|6256.18|6256.18|6210.52|6210.52|0
1652868000000|2022-05-18 10:00:00|6253.61|6253.61|6235.58|6235.58|6268.35|6268.35|6233.88|6233.88|0
1652871600000|2022-05-18 11:00:00|6235.84|6235.84|6197.52|6197.52|6238.89|6238.89|6190.1|6190.1|0
1652875200000|2022-05-18 12:00:00|6194.96|6194.96|6187.41|6187.41|6205.95|6205.95|6168.55|6168.55|0
1652878800000|2022-05-18 13:00:00|6187.67|6187.67|6161.18|6161.18|6196.59|6196.59|6155.76|6155.76|0
1652882400000|2022-05-18 14:00:00|6160.33|6160.33|6170.93|6170.93|6172.33|6172.33|6137.43|6137.43|0
1652886000000|2022-05-18 15:00:00|6169.22|6169.22|6142.79|6142.79|6169.22|6169.22|6139.12|6139.12|0
1652943600000|2022-05-19 07:00:00|6028.47|6028.47|5984.57|5984.57|6032.91|6032.91|5968.71|5968.71|0
1652947200000|2022-05-19 08:00:00|5985.55|5985.55|5956|5956|5985.55|5985.55|5956|5956|0
1652950800000|2022-05-19 09:00:00|5955.49|5955.49|5924.93|5924.93|5955.65|5955.65|5917.86|5917.86|0
1652954400000|2022-05-19 10:00:00|5925.78|5925.78|5943.82|5943.82|5945.37|5945.37|5922.84|5922.84|0
1652958000000|2022-05-19 11:00:00|5942.97|5942.97|5951.07|5951.07|5960.37|5960.37|5934.8|5934.8|0
1652961600000|2022-05-19 12:00:00|5950.22|5950.22|5936.53|5936.53|5954.74|5954.74|5924.14|5924.14|0
1652965200000|2022-05-19 13:00:00|5935.68|5935.68|5961.71|5961.71|5963.74|5963.74|5935.68|5935.68|0
1652968800000|2022-05-19 14:00:00|5962.69|5962.69|6019.98|6019.98|6021.82|6021.82|5962.52|5962.52|0
1652972400000|2022-05-19 15:00:00|6019.13|6019.13|6017.34|6017.34|6027.48|6027.48|6015.53|6015.53|0
1653030000000|2022-05-20 07:00:00|6051.51|6051.51|6105.93|6105.93|6106.78|6106.78|6051.51|6051.51|0
1653033600000|2022-05-20 08:00:00|6106.78|6106.78|6126|6126|6132.35|6132.35|6099.06|6099.06|0
1653037200000|2022-05-20 09:00:00|6123.44|6123.44|6129.83|6129.83|6139.2|6139.2|6121.06|6121.06|0
1653040800000|2022-05-20 10:00:00|6128.81|6128.81|6145.48|6145.48|6145.48|6145.48|6123.15|6123.15|0
1653044400000|2022-05-20 11:00:00|6144.63|6144.63|6150.54|6150.54|6150.54|6150.54|6125.98|6125.98|0
1653048000000|2022-05-20 12:00:00|6148.83|6148.83|6146.35|6146.35|6148.83|6148.83|6135.8|6135.8|0
1653051600000|2022-05-20 13:00:00|6147.03|6147.03|6140.66|6140.66|6150.64|6150.64|6136.23|6136.23|0
1653055200000|2022-05-20 14:00:00|6141.52|6141.52|6111.89|6111.89|6152.67|6152.67|6110.19|6110.19|0
1653058800000|2022-05-20 15:00:00|6112.4|6112.4|6110.47|6110.47|6114.57|6114.57|6104.77|6104.77|0
1653289200000|2022-05-23 07:00:00|6146.63|6146.63|6139.13|6139.13|6151.53|6151.53|6133.07|6133.07|0
1653292800000|2022-05-23 08:00:00|6138.28|6138.28|6109.93|6109.93|6140.12|6140.12|6108.39|6108.39|0
1653296400000|2022-05-23 09:00:00|6109.42|6109.42|6135.53|6135.53|6150.45|6150.45|6108.57|6108.57|0
1653300000000|2022-05-23 10:00:00|6135.27|6135.27|6144|6144|6153.61|6153.61|6133.13|6133.13|0
1653303600000|2022-05-23 11:00:00|6145.7|6145.7|6153|6153|6154.96|6154.96|6139.84|6139.84|0
1653307200000|2022-05-23 12:00:00|6153.85|6153.85|6150.89|6150.89|6160.45|6160.45|6147.67|6147.67|0
1653310800000|2022-05-23 13:00:00|6151.88|6151.88|6149.3|6149.3|6166.01|6166.01|6144.18|6144.18|0
1653314400000|2022-05-23 14:00:00|6148.79|6148.79|6165.76|6165.76|6165.76|6165.76|6135.9|6135.9|0
1653318000000|2022-05-23 15:00:00|6166.02|6166.02|6185.75|6185.75|6188|6188|6165.42|6165.42|0
1653375600000|2022-05-24 07:00:00|6227.15|6227.15|6205.07|6205.07|6232.59|6232.59|6171|6171|0
1653379200000|2022-05-24 08:00:00|6206.77|6206.77|6218.09|6218.09|6218.09|6218.09|6192.27|6192.27|0
1653382800000|2022-05-24 09:00:00|6217.24|6217.24|6217.73|6217.73|6218.87|6218.87|6200|6200|0
1653386400000|2022-05-24 10:00:00|6215.77|6215.77|6213.99|6213.99|6218.28|6218.28|6203.96|6203.96|0
1653390000000|2022-05-24 11:00:00|6214.97|6214.97|6195.14|6195.14|6233.38|6233.38|6191.05|6191.05|0
1653393600000|2022-05-24 12:00:00|6196.12|6196.12|6188.01|6188.01|6200.34|6200.34|6185.46|6185.46|0
1653397200000|2022-05-24 13:00:00|6188.99|6188.99|6176.88|6176.88|6189.97|6189.97|6162.5|6162.5|0
1653400800000|2022-05-24 14:00:00|6178.85|6178.85|6142.37|6142.37|6178.85|6178.85|6132.42|6132.42|0
1653404400000|2022-05-24 15:00:00|6141.39|6141.39|6150.78|6150.78|6154.89|6154.89|6141.39|6141.39|0
1653462000000|2022-05-25 07:00:00|6106.68|6106.68|6135.84|6135.84|6144.91|6144.91|6100.4|6100.4|0
1653465600000|2022-05-25 08:00:00|6134.86|6134.86|6124.45|6124.45|6134.86|6134.86|6110.4|6110.4|0
1653469200000|2022-05-25 09:00:00|6125.31|6125.31|6145.24|6145.24|6145.28|6145.28|6116.38|6116.38|0
1653472800000|2022-05-25 10:00:00|6145.93|6145.93|6145.49|6145.49|6157.92|6157.92|6142.54|6142.54|0
1653476400000|2022-05-25 11:00:00|6142.08|6142.08|6130.1|6130.1|6142.93|6142.93|6123.93|6123.93|0
1653480000000|2022-05-25 12:00:00|6128.4|6128.4|6109.08|6109.08|6129.25|6129.25|6101.64|6101.64|0
1653483600000|2022-05-25 13:00:00|6108.4|6108.4|6137.09|6137.09|6143.75|6143.75|6107.56|6107.56|0
1653487200000|2022-05-25 14:00:00|6138.79|6138.79|6172.29|6172.29|6177.34|6177.34|6136.26|6136.26|0
1653490800000|2022-05-25 15:00:00|6173.14|6173.14|6193.73|6193.73|6195.28|6195.28|6168.28|6168.28|0
1653548400000|2022-05-26 07:00:00|6193.39|6193.39|6208.43|6208.43|6213.01|6213.01|6184.3|6184.3|0
1653552000000|2022-05-26 08:00:00|6208.94|6208.94|6196.4|6196.4|6211.8|6211.8|6189.52|6189.52|0
1653555600000|2022-05-26 09:00:00|6197.43|6197.43|6245.04|6245.04|6250.02|6250.02|6197.33|6197.33|0
1653559200000|2022-05-26 10:00:00|6244.06|6244.06|6246.99|6246.99|6251.3|6251.3|6224.99|6224.99|0
1653562800000|2022-05-26 11:00:00|6245.29|6245.29|6262.48|6262.48|6264.44|6264.44|6240.29|6240.29|0
1653566400000|2022-05-26 12:00:00|6261.63|6261.63|6267.62|6267.62|6272.5|6272.5|6245.91|6245.91|0
1653570000000|2022-05-26 13:00:00|6266.77|6266.77|6304.98|6304.98|6306.08|6306.08|6263.8|6263.8|0
1653573600000|2022-05-26 14:00:00|6305.96|6305.96|6326.95|6326.95|6337.22|6337.22|6301.99|6301.99|0
1653577200000|2022-05-26 15:00:00|6326.1|6326.1|6322.58|6322.58|6339.52|6339.52|6316.99|6316.99|0
1653634800000|2022-05-27 07:00:00|6287.69|6287.69|6279.16|6279.16|6290.25|6290.25|6258.02|6258.02|0
1653638400000|2022-05-27 08:00:00|6279.86|6279.86|6321.63|6321.63|6328.92|6328.92|6276.53|6276.53|0
1653642000000|2022-05-27 09:00:00|6319.93|6319.93|6323.67|6323.67|6331.92|6331.92|6314.05|6314.05|0
1653645600000|2022-05-27 10:00:00|6322.64|6322.64|6316.01|6316.01|6322.64|6322.64|6303.97|6303.97|0
1653649200000|2022-05-27 11:00:00|6315.03|6315.03|6311.23|6311.23|6316.01|6316.01|6305.71|6305.71|0
1653652800000|2022-05-27 12:00:00|6309.53|6309.53|6316.51|6316.51|6324.34|6324.34|6303.56|6303.56|0
1653656400000|2022-05-27 13:00:00|6316|6316|6323.83|6323.83|6328.99|6328.99|6308.42|6308.42|0
1653660000000|2022-05-27 14:00:00|6325.8|6325.8|6298.24|6298.24|6325.8|6325.8|6292.67|6292.67|0
1653663600000|2022-05-27 15:00:00|6298.94|6298.94|6298.33|6298.33|6299.75|6299.75|6289.42|6289.42|0
1653894000000|2022-05-30 07:00:00|6342.63|6342.63|6380.41|6380.41|6401.84|6401.84|6342.63|6342.63|0
1653897600000|2022-05-30 08:00:00|6378.71|6378.71|6368.63|6368.63|6384.72|6384.72|6366.81|6366.81|0
1653901200000|2022-05-30 09:00:00|6369.62|6369.62|6355.66|6355.66|6369.77|6369.77|6355.23|6355.23|0
1653904800000|2022-05-30 10:00:00|6354.68|6354.68|6326.61|6326.61|6362.03|6362.03|6326.1|6326.1|0
1653908400000|2022-05-30 11:00:00|6325.76|6325.76|6327.08|6327.08|6335.22|6335.22|6321.67|6321.67|0
1653912000000|2022-05-30 12:00:00|6326.57|6326.57|6310.92|6310.92|6331.87|6331.87|6310.92|6310.92|0
1653915600000|2022-05-30 13:00:00|6309.94|6309.94|6312.67|6312.67|6318.12|6318.12|6302.22|6302.22|0
1653919200000|2022-05-30 14:00:00|6314.38|6314.38|6339.29|6339.29|6339.29|6339.29|6314.38|6314.38|0
1653922800000|2022-05-30 15:00:00|6336.73|6336.73|6325.71|6325.71|6337.25|6337.25|6322.93|6322.93|0
1653980400000|2022-05-31 07:00:00|6269.08|6269.08|6263.07|6263.07|6280.88|6280.88|6251.61|6251.61|0
1653984000000|2022-05-31 08:00:00|6266.47|6266.47|6293.06|6293.06|6302.29|6302.29|6266.47|6266.47|0
1653987600000|2022-05-31 09:00:00|6288.81|6288.81|6276.6|6276.6|6289.79|6289.79|6246.39|6246.39|0
1653991200000|2022-05-31 10:00:00|6275.75|6275.75|6282.87|6282.87|6282.87|6282.87|6264.98|6264.98|0
1653994800000|2022-05-31 11:00:00|6283.72|6283.72|6279.16|6279.16|6284.97|6284.97|6271.58|6271.58|0
1653998400000|2022-05-31 12:00:00|6278.31|6278.31|6269.72|6269.72|6280.32|6280.32|6267.69|6267.69|0
1654002000000|2022-05-31 13:00:00|6268.74|6268.74|6267.81|6267.81|6270.86|6270.86|6253.65|6253.65|0
1654005600000|2022-05-31 14:00:00|6269.35|6269.35|6264.76|6264.76|6286.31|6286.31|6264.76|6264.76|0
1654009200000|2022-05-31 15:00:00|6264.25|6264.25|6249.5|6249.5|6271.37|6271.37|6247.08|6247.08|0
1654066800000|2022-06-01 07:00:00|6316.31|6316.31|6302.07|6302.07|6328.01|6328.01|6300.23|6300.23|0
1654070400000|2022-06-01 08:00:00|6301.22|6301.22|6283.13|6283.13|6301.22|6301.22|6276.57|6276.57|0
1654074000000|2022-06-01 09:00:00|6284.83|6284.83|6279.24|6279.24|6292.7|6292.7|6276.4|6276.4|0
1654077600000|2022-06-01 10:00:00|6277.54|6277.54|6229.39|6229.39|6277.54|6277.54|6228.68|6228.68|0
1654081200000|2022-06-01 11:00:00|6230.42|6230.42|6280.52|6280.52|6282.22|6282.22|6229.44|6229.44|0
1654084800000|2022-06-01 12:00:00|6281.55|6281.55|6283.27|6283.27|6288.39|6288.39|6274.63|6274.63|0
1654088400000|2022-06-01 13:00:00|6284.25|6284.25|6270.61|6270.61|6296.26|6296.26|6270.61|6270.61|0
1654092000000|2022-06-01 14:00:00|6269.63|6269.63|6248.94|6248.94|6271.31|6271.31|6240.82|6240.82|0
1654095600000|2022-06-01 15:00:00|6248.09|6248.09|6233.35|6233.35|6248.94|6248.94|6231.35|6231.35|0
1654498800000|2022-06-06 07:00:00|6322.07|6322.07|6305.06|6305.06|6328.02|6328.02|6305.06|6305.06|0
1654502400000|2022-06-06 08:00:00|6304.81|6304.81|6287.31|6287.31|6310.77|6310.77|6282.57|6282.57|0
1654506000000|2022-06-06 09:00:00|6286.32|6286.32|6282.88|6282.88|6289.44|6289.44|6279.57|6279.57|0
1654509600000|2022-06-06 10:00:00|6283.57|6283.57|6279.34|6279.34|6304.18|6304.18|6279.34|6279.34|0
1654513200000|2022-06-06 11:00:00|6278.49|6278.49|6298|6298|6299.97|6299.97|6273.77|6273.77|0
1654516800000|2022-06-06 12:00:00|6298.77|6298.77|6295.59|6295.59|6302.53|6302.53|6291.52|6291.52|0
1654520400000|2022-06-06 13:00:00|6294.74|6294.74|6301.45|6301.45|6308.97|6308.97|6291.79|6291.79|0
1654524000000|2022-06-06 14:00:00|6302.3|6302.3|6282.55|6282.55|6302.99|6302.99|6275.29|6275.29|0
1654527600000|2022-06-06 15:00:00|6283.4|6283.4|6257.73|6257.73|6283.4|6283.4|6251.49|6251.49|0
1654585200000|2022-06-07 07:00:00|6231.83|6231.83|6209.88|6209.88|6236.11|6236.11|6203.92|6203.92|0
1654588800000|2022-06-07 08:00:00|6210.73|6210.73|6225.25|6225.25|6242.57|6242.57|6210.39|6210.39|0
1654592400000|2022-06-07 09:00:00|6226.1|6226.1|6205.83|6205.83|6237.89|6237.89|6205.7|6205.7|0
1654596000000|2022-06-07 10:00:00|6206.68|6206.68|6177.59|6177.59|6214.53|6214.53|6177.59|6177.59|0
1654599600000|2022-06-07 11:00:00|6176.61|6176.61|6158.47|6158.47|6176.61|6176.61|6154.46|6154.46|0
1654603200000|2022-06-07 12:00:00|6159.5|6159.5|6137.18|6137.18|6161.33|6161.33|6136.32|6136.32|0
1654606800000|2022-06-07 13:00:00|6136.66|6136.66|6143.55|6143.55|6148.37|6148.37|6124.07|6124.07|0
1654610400000|2022-06-07 14:00:00|6144.53|6144.53|6200.19|6200.19|6206.36|6206.36|6142.73|6142.73|0
1654614000000|2022-06-07 15:00:00|6197.64|6197.64|6197.74|6197.74|6210.55|6210.55|6195.57|6195.57|0
1654671600000|2022-06-08 07:00:00|6248.86|6248.86|6224.38|6224.38|6255.21|6255.21|6219.14|6219.14|0
1654675200000|2022-06-08 08:00:00|6220.89|6220.89|6196.97|6196.97|6220.89|6220.89|6196.19|6196.19|0
1654678800000|2022-06-08 09:00:00|6196.28|6196.28|6184.48|6184.48|6197.96|6197.96|6177.17|6177.17|0
1654682400000|2022-06-08 10:00:00|6185.46|6185.46|6170.03|6170.03|6192.15|6192.15|6170.03|6170.03|0
1654686000000|2022-06-08 11:00:00|6168.65|6168.65|6187.74|6187.74|6192.63|6192.63|6166.17|6166.17|0
1654689600000|2022-06-08 12:00:00|6189.29|6189.29|6201.14|6201.14|6204.48|6204.48|6186.47|6186.47|0
1654693200000|2022-06-08 13:00:00|6200.16|6200.16|6201.84|6201.84|6204.87|6204.87|6182.56|6182.56|0
1654696800000|2022-06-08 14:00:00|6201.58|6201.58|6211.91|6211.91|6213.28|6213.28|6187.01|6187.01|0
1654700400000|2022-06-08 15:00:00|6211.4|6211.4|6216.52|6216.52|6217.21|6217.21|6202.46|6202.46|0
1654758000000|2022-06-09 07:00:00|6202.3|6202.3|6208.43|6208.43|6209.54|6209.54|6157.18|6157.18|0
1654761600000|2022-06-09 08:00:00|6208.94|6208.94|6187.64|6187.64|6208.94|6208.94|6180.07|6180.07|0
1654765200000|2022-06-09 09:00:00|6188.49|6188.49|6202.85|6202.85|6218.28|6218.28|6187.98|6187.98|0
1654768800000|2022-06-09 10:00:00|6204.55|6204.55|6205.05|6205.05|6216.21|6216.21|6204.15|6204.15|0
1654772400000|2022-06-09 11:00:00|6207.01|6207.01|6187.78|6187.78|6217.6|6217.6|6185.1|6185.1|0
1654776000000|2022-06-09 12:00:00|6186.93|6186.93|6166.16|6166.16|6186.93|6186.93|6163.35|6163.35|0
1654779600000|2022-06-09 13:00:00|6164.46|6164.46|6187.74|6187.74|6189.61|6189.61|6155.17|6155.17|0
1654783200000|2022-06-09 14:00:00|6188.6|6188.6|6185.57|6185.57|6194.44|6194.44|6164.17|6164.17|0
1654786800000|2022-06-09 15:00:00|6187.11|6187.11|6177.68|6177.68|6187.11|6187.11|6170.55|6170.55|0
1654844400000|2022-06-10 07:00:00|6121.54|6121.54|6053.99|6053.99|6122.06|6122.06|6043.99|6043.99|0
1654848000000|2022-06-10 08:00:00|6052.02|6052.02|6033.31|6033.31|6052.02|6052.02|6029.52|6029.52|0
1654851600000|2022-06-10 09:00:00|6034.84|6034.84|6042.36|6042.36|6063.45|6063.45|6034.84|6034.84|0
1654855200000|2022-06-10 10:00:00|6043.21|6043.21|6051.52|6051.52|6055.91|6055.91|6040.79|6040.79|0
1654858800000|2022-06-10 11:00:00|6050.49|6050.49|6032.87|6032.87|6054.44|6054.44|6030.9|6030.9|0
1654862400000|2022-06-10 12:00:00|6033.72|6033.72|6009.36|6009.36|6060.77|6060.77|6009.36|6009.36|0
1654866000000|2022-06-10 13:00:00|6010.21|6010.21|6006.74|6006.74|6016.12|6016.12|6000.49|6000.49|0
1654869600000|2022-06-10 14:00:00|6005.88|6005.88|6019.22|6019.22|6026.41|6026.41|5982.29|5982.29|0
1654873200000|2022-06-10 15:00:00|6018.37|6018.37|6029.03|6029.03|6030.4|6030.4|6014.55|6014.55|0
1655103600000|2022-06-13 07:00:00|5956.48|5956.48|5937.49|5937.49|5964.32|5964.32|5927.12|5927.12|0
1655107200000|2022-06-13 08:00:00|5936.63|5936.63|5922.53|5922.53|5936.63|5936.63|5901.29|5901.29|0
1655110800000|2022-06-13 09:00:00|5923.39|5923.39|5936.45|5936.45|5947.88|5947.88|5923.39|5923.39|0
1655114400000|2022-06-13 10:00:00|5935.6|5935.6|5963.09|5963.09|5972.9|5972.9|5932.27|5932.27|0
1655118000000|2022-06-13 11:00:00|5962.58|5962.58|5989.88|5989.88|5997.06|5997.06|5962.58|5962.58|0
1655121600000|2022-06-13 12:00:00|5989.03|5989.03|5980.92|5980.92|6002.37|6002.37|5980.07|5980.07|0
1655125200000|2022-06-13 13:00:00|5979.22|5979.22|5970.95|5970.95|5997.2|5997.2|5970.95|5970.95|0
1655128800000|2022-06-13 14:00:00|5970.1|5970.1|5949.36|5949.36|5972.18|5972.18|5939.72|5939.72|0
1655132400000|2022-06-13 15:00:00|5949.87|5949.87|5965.36|5965.36|5971.69|5971.69|5946.88|5946.88|0
1655190000000|2022-06-14 07:00:00|6002.14|6002.14|5973.47|5973.47|6006.49|6006.49|5968.19|5968.19|0
1655193600000|2022-06-14 08:00:00|5972.95|5972.95|5948.66|5948.66|5973.8|5973.8|5945.66|5945.66|0
1655197200000|2022-06-14 09:00:00|5947.68|5947.68|5907.51|5907.51|5950.36|5950.36|5902.04|5902.04|0
1655200800000|2022-06-14 10:00:00|5905.81|5905.81|5894.98|5894.98|5906.79|5906.79|5887.03|5887.03|0
1655204400000|2022-06-14 11:00:00|5895.96|5895.96|5922.25|5922.25|5940.03|5940.03|5895.45|5895.45|0
1655208000000|2022-06-14 12:00:00|5922.94|5922.94|5937.74|5937.74|5946.43|5946.43|5922.94|5922.94|0
1655211600000|2022-06-14 13:00:00|5936.89|5936.89|5940.36|5940.36|5940.36|5940.36|5902.2|5902.2|0
1655215200000|2022-06-14 14:00:00|5938.66|5938.66|5881.52|5881.52|5938.66|5938.66|5879.35|5879.35|0
1655218800000|2022-06-14 15:00:00|5879.82|5879.82|5881.27|5881.27|5890.98|5890.98|5874.66|5874.66|0
1655276400000|2022-06-15 07:00:00|5995.4|5995.4|5961.23|5961.23|6003.05|6003.05|5952.58|5952.58|0
1655280000000|2022-06-15 08:00:00|5960.05|5960.05|5995.39|5995.39|6002.7|6002.7|5948.31|5948.31|0
1655283600000|2022-06-15 09:00:00|5996.24|5996.24|6003.03|6003.03|6010.42|6010.42|5981.25|5981.25|0
1655287200000|2022-06-15 10:00:00|6002.01|6002.01|6032.72|6032.72|6037.08|6037.08|5989.89|5989.89|0
1655290800000|2022-06-15 11:00:00|6033.4|6033.4|6036.6|6036.6|6038.86|6038.86|6025.99|6025.99|0
1655294400000|2022-06-15 12:00:00|6034.9|6034.9|6033.55|6033.55|6038.52|6038.52|6024.43|6024.43|0
1655298000000|2022-06-15 13:00:00|6033.29|6033.29|6071.9|6071.9|6076.16|6076.16|6033.29|6033.29|0
1655301600000|2022-06-15 14:00:00|6072.75|6072.75|6093.68|6093.68|6099.73|6099.73|6072.75|6072.75|0
1655305200000|2022-06-15 15:00:00|6092.99|6092.99|6083.55|6083.55|6108.1|6108.1|6083.55|6083.55|0
1655362800000|2022-06-16 07:00:00|6032.13|6032.13|5997.15|5997.15|6036.96|6036.96|5955.95|5955.95|0
1655366400000|2022-06-16 08:00:00|5995.97|5995.97|5965.26|5965.26|6014.6|6014.6|5965.26|5965.26|0
1655370000000|2022-06-16 09:00:00|5964.41|5964.41|5955.53|5955.53|5966.39|5966.39|5942.05|5942.05|0
1655373600000|2022-06-16 10:00:00|5956.31|5956.31|5953.41|5953.41|5975.74|5975.74|5953.02|5953.02|0
1655377200000|2022-06-16 11:00:00|5955.9|5955.9|5963.93|5963.93|5991.28|5991.28|5955.9|5955.9|0
1655380800000|2022-06-16 12:00:00|5962.9|5962.9|5974.72|5974.72|5982.68|5982.68|5955.75|5955.75|0
1655384400000|2022-06-16 13:00:00|5973.87|5973.87|5997.37|5997.37|6003.16|6003.16|5973.87|5973.87|0
1655388000000|2022-06-16 14:00:00|5994.82|5994.82|6016.61|6016.61|6016.61|6016.61|5986.97|5986.97|0
1655391600000|2022-06-16 15:00:00|6017.46|6017.46|6012.09|6012.09|6029.58|6029.58|6012.09|6012.09|0
1655449200000|2022-06-17 07:00:00|6027.66|6027.66|6061.23|6061.23|6074.14|6074.14|5993.97|5993.97|0
1655452800000|2022-06-17 08:00:00|6060.84|6060.84|6068.8|6068.8|6089.57|6089.57|6050.15|6050.15|0
1655456400000|2022-06-17 09:00:00|6068.54|6068.54|6126.72|6126.72|6131.41|6131.41|6067.87|6067.87|0
1655460000000|2022-06-17 10:00:00|6125.02|6125.02|6145.65|6145.65|6145.72|6145.72|6116.47|6116.47|0
1655463600000|2022-06-17 11:00:00|6146.5|6146.5|6163.57|6163.57|6163.57|6163.57|6133.76|6133.76|0
1655467200000|2022-06-17 12:00:00|6161.87|6161.87|6118.45|6118.45|6167.61|6167.61|6116.9|6116.9|0
1655470800000|2022-06-17 13:00:00|6118.19|6118.19|6120.67|6120.67|6127.03|6127.03|6084.98|6084.98|0
1655474400000|2022-06-17 14:00:00|6119.89|6119.89|6100.51|6100.51|6119.89|6119.89|6075.45|6075.45|0
1655478000000|2022-06-17 15:00:00|6102.21|6102.21|6098.08|6098.08|6109.98|6109.98|6094.46|6094.46|0
1655708400000|2022-06-20 07:00:00|6127.42|6127.42|6111.95|6111.95|6127.42|6127.42|6089.98|6089.98|0
1655712000000|2022-06-20 08:00:00|6112.8|6112.8|6083.31|6083.31|6112.8|6112.8|6083.31|6083.31|0
1655715600000|2022-06-20 09:00:00|6080.91|6080.91|6057.93|6057.93|6088.85|6088.85|6046.14|6046.14|0
1655719200000|2022-06-20 10:00:00|6058.45|6058.45|6099.95|6099.95|6111.18|6111.18|6055.28|6055.28|0
1655722800000|2022-06-20 11:00:00|6101.65|6101.65|6109.36|6109.36|6119.82|6119.82|6087.55|6087.55|0
1655726400000|2022-06-20 12:00:00|6110.21|6110.21|6127.91|6127.91|6129.6|6129.6|6107.14|6107.14|0
1655730000000|2022-06-20 13:00:00|6128.69|6128.69|6155.29|6155.29|6156.48|6156.48|6114.31|6114.31|0
1655733600000|2022-06-20 14:00:00|6154.44|6154.44|6155.77|6155.77|6173.74|6173.74|6132.05|6132.05|0
1655737200000|2022-06-20 15:00:00|6154.92|6154.92|6186.03|6186.03|6186.03|6186.03|6151.07|6151.07|0
1655794800000|2022-06-21 07:00:00|6142.6|6142.6|6144.54|6144.54|6152.96|6152.96|6131.06|6131.06|0
1655798400000|2022-06-21 08:00:00|6143.69|6143.69|6151.09|6151.09|6157.75|6157.75|6137.12|6137.12|0
1655802000000|2022-06-21 09:00:00|6151.94|6151.94|6105.54|6105.54|6151.94|6151.94|6102.1|6102.1|0
1655805600000|2022-06-21 10:00:00|6107.24|6107.24|6111.92|6111.92|6130.32|6130.32|6107.19|6107.19|0
1655809200000|2022-06-21 11:00:00|6110.37|6110.37|6103.31|6103.31|6119.75|6119.75|6097.14|6097.14|0
1655812800000|2022-06-21 12:00:00|6102.28|6102.28|6103.68|6103.68|6116.69|6116.69|6096.98|6096.98|0
1655816400000|2022-06-21 13:00:00|6102.84|6102.84|6083.9|6083.9|6119|6119|6071.67|6071.67|0
1655820000000|2022-06-21 14:00:00|6083.05|6083.05|6080.07|6080.07|6085.9|6085.9|6069.94|6069.94|0
1655823600000|2022-06-21 15:00:00|6079.67|6079.67|6073.75|6073.75|6082.1|6082.1|6069.14|6069.14|0
1655881200000|2022-06-22 07:00:00|5983.07|5983.07|6045.96|6045.96|6047.47|6047.47|5974.46|5974.46|0
1655884800000|2022-06-22 08:00:00|6046.64|6046.64|6030.64|6030.64|6048.21|6048.21|6012.83|6012.83|0
1655888400000|2022-06-22 09:00:00|6031.15|6031.15|6024.13|6024.13|6042.89|6042.89|6021.14|6021.14|0
1655892000000|2022-06-22 10:00:00|6022.72|6022.72|6002.63|6002.63|6029.12|6029.12|6002.63|6002.63|0
1655895600000|2022-06-22 11:00:00|6003.48|6003.48|6028.66|6028.66|6032.17|6032.17|6002.63|6002.63|0
1655899200000|2022-06-22 12:00:00|6026.96|6026.96|6029.96|6029.96|6032.18|6032.18|6018.56|6018.56|0
1655902800000|2022-06-22 13:00:00|6030.21|6030.21|6015.29|6015.29|6032.43|6032.43|6007.76|6007.76|0
1655906400000|2022-06-22 14:00:00|6013.89|6013.89|6069.01|6069.01|6076.11|6076.11|6008.46|6008.46|0
1655910000000|2022-06-22 15:00:00|6068.5|6068.5|6057.64|6057.64|6069.01|6069.01|6049.55|6049.55|0
1655967600000|2022-06-23 07:00:00|6015.05|6015.05|5997.71|5997.71|6017.12|6017.12|5996.22|5996.22|0
1655971200000|2022-06-23 08:00:00|5999.77|5999.77|6023.47|6023.47|6027.25|6027.25|5998.77|5998.77|0
1655974800000|2022-06-23 09:00:00|6024.32|6024.32|6016.18|6016.18|6043.16|6043.16|6012.76|6012.76|0
1655978400000|2022-06-23 10:00:00|6018.73|6018.73|6038.15|6038.15|6045.26|6045.26|6016.3|6016.3|0
1655982000000|2022-06-23 11:00:00|6035.79|6035.79|6021.38|6021.38|6050.16|6050.16|6020.35|6020.35|0
1655985600000|2022-06-23 12:00:00|6020.99|6020.99|5999.94|5999.94|6021.25|6021.25|5998.07|5998.07|0
1655989200000|2022-06-23 13:00:00|6000.34|6000.34|6005.55|6005.55|6005.71|6005.71|5983.19|5983.19|0
1655992800000|2022-06-23 14:00:00|6004.7|6004.7|6010.55|6010.55|6015.39|6015.39|5990.72|5990.72|0
1655996400000|2022-06-23 15:00:00|6009.76|6009.76|6016.46|6016.46|6025.12|6025.12|6001.78|6001.78|0
1656054000000|2022-06-24 07:00:00|6003.37|6003.37|6029.69|6029.69|6029.69|6029.69|5993.52|5993.52|0
1656057600000|2022-06-24 08:00:00|6030.48|6030.48|6051.98|6051.98|6063.92|6063.92|6030.01|6030.01|0
1656061200000|2022-06-24 09:00:00|6048.58|6048.58|6075.13|6075.13|6084.82|6084.82|6043.02|6043.02|0
1656064800000|2022-06-24 10:00:00|6079.38|6079.38|6076.79|6076.79|6082.89|6082.89|6073.59|6073.59|0
1656068400000|2022-06-24 11:00:00|6076.4|6076.4|6083.12|6083.12|6095.19|6095.19|6076.4|6076.4|0
1656072000000|2022-06-24 12:00:00|6082.34|6082.34|6056.11|6056.11|6082.34|6082.34|6051.8|6051.8|0
1656075600000|2022-06-24 13:00:00|6056.5|6056.5|6080.74|6080.74|6089.6|6089.6|6055.65|6055.65|0
1656079200000|2022-06-24 14:00:00|6081.59|6081.59|6092.86|6092.86|6108.06|6108.06|6080.35|6080.35|0
1656082800000|2022-06-24 15:00:00|6093.25|6093.25|6106.28|6106.28|6110.1|6110.1|6092.76|6092.76|0
1656313200000|2022-06-27 07:00:00|6129.08|6129.08|6168.72|6168.72|6171.91|6171.91|6115.35|6115.35|0
1656316800000|2022-06-27 08:00:00|6167.69|6167.69|6148.16|6148.16|6180.76|6180.76|6147.38|6147.38|0
1656320400000|2022-06-27 09:00:00|6147.77|6147.77|6173.03|6173.03|6178.52|6178.52|6143.39|6143.39|0
1656324000000|2022-06-27 10:00:00|6173.42|6173.42|6159.66|6159.66|6173.42|6173.42|6155.42|6155.42|0
1656327600000|2022-06-27 11:00:00|6160.36|6160.36|6155.69|6155.69|6167.63|6167.63|6151.46|6151.46|0
1656331200000|2022-06-27 12:00:00|6156.39|6156.39|6171.56|6171.56|6171.56|6171.56|6151.87|6151.87|0
1656334800000|2022-06-27 13:00:00|6172.41|6172.41|6177.98|6177.98|6186.7|6186.7|6165.91|6165.91|0
1656338400000|2022-06-27 14:00:00|6178.37|6178.37|6191.87|6191.87|6198.32|6198.32|6169.82|6169.82|0
1656342000000|2022-06-27 15:00:00|6191.02|6191.02|6181.32|6181.32|6191.02|6191.02|6167.64|6167.64|0
1656399600000|2022-06-28 07:00:00|6215.81|6215.81|6185.94|6185.94|6215.81|6215.81|6171.73|6171.73|0
1656403200000|2022-06-28 08:00:00|6186.72|6186.72|6190.44|6190.44|6193.62|6193.62|6175.74|6175.74|0
1656406800000|2022-06-28 09:00:00|6191.28|6191.28|6180.06|6180.06|6199.94|6199.94|6173.42|6173.42|0
1656410400000|2022-06-28 10:00:00|6178.36|6178.36|6190.21|6190.21|6191.91|6191.91|6176.74|6176.74|0
1656414000000|2022-06-28 11:00:00|6191|6191|6193.4|6193.4|6198.36|6198.36|6184.45|6184.45|0
1656417600000|2022-06-28 12:00:00|6193.8|6193.8|6178.47|6178.47|6197.02|6197.02|6177.29|6177.29|0
1656421200000|2022-06-28 13:00:00|6178.86|6178.86|6190.91|6190.91|6199.15|6199.15|6169.57|6169.57|0
1656424800000|2022-06-28 14:00:00|6191.42|6191.42|6180.89|6180.89|6195.16|6195.16|6173.93|6173.93|0
1656428400000|2022-06-28 15:00:00|6180.04|6180.04|6172.48|6172.48|6186.47|6186.47|6170.71|6170.71|0
1656486000000|2022-06-29 07:00:00|6131.38|6131.38|6137.17|6137.17|6149.38|6149.38|6116.59|6116.59|0
1656489600000|2022-06-29 08:00:00|6138.02|6138.02|6143.04|6143.04|6153.54|6153.54|6135.33|6135.33|0
1656493200000|2022-06-29 09:00:00|6142.02|6142.02|6127.08|6127.08|6142.27|6142.27|6126.42|6126.42|0
1656496800000|2022-06-29 10:00:00|6126.05|6126.05|6095.43|6095.43|6139.83|6139.83|6091.62|6091.62|0
1656500400000|2022-06-29 11:00:00|6095.82|6095.82|6122.35|6122.35|6122.74|6122.74|6087.73|6087.73|0
1656504000000|2022-06-29 12:00:00|6123.2|6123.2|6118.77|6118.77|6143.15|6143.15|6116.26|6116.26|0
1656507600000|2022-06-29 13:00:00|6119.16|6119.16|6132.35|6132.35|6141.34|6141.34|6119.16|6119.16|0
1656511200000|2022-06-29 14:00:00|6130.66|6130.66|6139.21|6139.21|6142.76|6142.76|6117.47|6117.47|0
1656514800000|2022-06-29 15:00:00|6138.69|6138.69|6130|6130|6148.45|6148.45|6127.96|6127.96|0
1656572400000|2022-06-30 07:00:00|6022.77|6022.77|5995|5995|6022.77|6022.77|5984.44|5984.44|0
1656576000000|2022-06-30 08:00:00|5994.48|5994.48|5974.32|5974.32|6008.51|6008.51|5973.79|5973.79|0
1656579600000|2022-06-30 09:00:00|5972.62|5972.62|5948.57|5948.57|5979.22|5979.22|5941.62|5941.62|0
1656583200000|2022-06-30 10:00:00|5950.27|5950.27|5932.34|5932.34|5953.54|5953.54|5919.34|5919.34|0
1656586800000|2022-06-30 11:00:00|5933.64|5933.64|5937.75|5937.75|5938.21|5938.21|5919.46|5919.46|0
1656590400000|2022-06-30 12:00:00|5936.97|5936.97|5953.33|5953.33|5967.6|5967.6|5936.97|5936.97|0
1656594000000|2022-06-30 13:00:00|5952.3|5952.3|5931.29|5931.29|5960.52|5960.52|5920.94|5920.94|0
1656597600000|2022-06-30 14:00:00|5931.68|5931.68|5943.92|5943.92|5947.96|5947.96|5901.9|5901.9|0
1656601200000|2022-06-30 15:00:00|5943.53|5943.53|5950.63|5950.63|5957.53|5957.53|5939.85|5939.85|0
1656658800000|2022-07-01 07:00:00|5943.97|5943.97|5987.6|5987.6|5987.6|5987.6|5936.67|5936.67|0
1656662400000|2022-07-01 08:00:00|5989.3|5989.3|6024.52|6024.52|6028.7|6028.7|5974.89|5974.89|0
1656666000000|2022-07-01 09:00:00|6022.82|6022.82|6014.52|6014.52|6028.83|6028.83|6012.95|6012.95|0
1656669600000|2022-07-01 10:00:00|6010.27|6010.27|5943.58|5943.58|6011.12|6011.12|5941.88|5941.88|0
1656673200000|2022-07-01 11:00:00|5945.28|5945.28|5943.77|5943.77|5969.74|5969.74|5939.38|5939.38|0
1656676800000|2022-07-01 12:00:00|5944.62|5944.62|5972.6|5972.6|5972.6|5972.6|5942.83|5942.83|0
1656680400000|2022-07-01 13:00:00|5973.45|5973.45|6020.26|6020.26|6023.22|6023.22|5956.81|5956.81|0
1656684000000|2022-07-01 14:00:00|6022.81|6022.81|5983.93|5983.93|6022.81|6022.81|5978.16|5978.16|0
1656687600000|2022-07-01 15:00:00|5983.08|5983.08|5977.97|5977.97|5990.94|5990.94|5977.45|5977.45|0
1656486000000|2022-06-29 07:00:00|6131.38|6131.38|6137.17|6137.17|6149.38|6149.38|6116.59|6116.59|0
1656489600000|2022-06-29 08:00:00|6138.02|6138.02|6143.04|6143.04|6153.54|6153.54|6135.33|6135.33|0
1656493200000|2022-06-29 09:00:00|6142.02|6142.02|6127.08|6127.08|6142.27|6142.27|6126.42|6126.42|0
1656496800000|2022-06-29 10:00:00|6126.05|6126.05|6095.43|6095.43|6139.83|6139.83|6091.62|6091.62|0
1656500400000|2022-06-29 11:00:00|6095.82|6095.82|6122.35|6122.35|6122.74|6122.74|6087.73|6087.73|0
1656504000000|2022-06-29 12:00:00|6123.2|6123.2|6118.77|6118.77|6143.15|6143.15|6116.26|6116.26|0
1656507600000|2022-06-29 13:00:00|6119.16|6119.16|6132.35|6132.35|6141.34|6141.34|6119.16|6119.16|0
1656511200000|2022-06-29 14:00:00|6130.66|6130.66|6139.21|6139.21|6142.76|6142.76|6117.47|6117.47|0
1656514800000|2022-06-29 15:00:00|6138.69|6138.69|6130|6130|6148.45|6148.45|6127.96|6127.96|0
1656572400000|2022-06-30 07:00:00|6022.77|6022.77|5995|5995|6022.77|6022.77|5984.44|5984.44|0
1656576000000|2022-06-30 08:00:00|5994.48|5994.48|5974.32|5974.32|6008.51|6008.51|5973.79|5973.79|0
1656579600000|2022-06-30 09:00:00|5972.62|5972.62|5948.57|5948.57|5979.22|5979.22|5941.62|5941.62|0
1656583200000|2022-06-30 10:00:00|5950.27|5950.27|5932.34|5932.34|5953.54|5953.54|5919.34|5919.34|0
1656586800000|2022-06-30 11:00:00|5933.64|5933.64|5937.75|5937.75|5938.21|5938.21|5919.46|5919.46|0
1656590400000|2022-06-30 12:00:00|5936.97|5936.97|5953.33|5953.33|5967.6|5967.6|5936.97|5936.97|0
1656594000000|2022-06-30 13:00:00|5952.3|5952.3|5931.29|5931.29|5960.52|5960.52|5920.94|5920.94|0
1656597600000|2022-06-30 14:00:00|5931.68|5931.68|5943.92|5943.92|5947.96|5947.96|5901.9|5901.9|0
1656601200000|2022-06-30 15:00:00|5943.53|5943.53|5950.63|5950.63|5957.53|5957.53|5939.85|5939.85|0
1656658800000|2022-07-01 07:00:00|5943.97|5943.97|5987.6|5987.6|5987.6|5987.6|5936.67|5936.67|0
1656662400000|2022-07-01 08:00:00|5989.3|5989.3|6024.52|6024.52|6028.7|6028.7|5974.89|5974.89|0
1656666000000|2022-07-01 09:00:00|6022.82|6022.82|6014.52|6014.52|6028.83|6028.83|6012.95|6012.95|0
1656669600000|2022-07-01 10:00:00|6010.27|6010.27|5943.58|5943.58|6011.12|6011.12|5941.88|5941.88|0
1656673200000|2022-07-01 11:00:00|5945.28|5945.28|5943.77|5943.77|5969.74|5969.74|5939.38|5939.38|0
1656676800000|2022-07-01 12:00:00|5944.62|5944.62|5972.6|5972.6|5972.6|5972.6|5942.83|5942.83|0
1656680400000|2022-07-01 13:00:00|5973.45|5973.45|6020.26|6020.26|6023.22|6023.22|5956.81|5956.81|0
1656684000000|2022-07-01 14:00:00|6022.81|6022.81|5983.93|5983.93|6022.81|6022.81|5978.16|5978.16|0
1656687600000|2022-07-01 15:00:00|5983.08|5983.08|5977.97|5977.97|5990.94|5990.94|5977.45|5977.45|0
1656918000000|2022-07-04 07:00:00|6016.27|6016.27|6011.16|6011.16|6029.92|6029.92|6002.97|6002.97|0
1656921600000|2022-07-04 08:00:00|6010.31|6010.31|6014.08|6014.08|6021.38|6021.38|6008.61|6008.61|0
1656925200000|2022-07-04 09:00:00|6015.78|6015.78|6017.37|6017.37|6027.81|6027.81|6003.15|6003.15|0
1656928800000|2022-07-04 10:00:00|6016.69|6016.69|6000.77|6000.77|6016.69|6016.69|5997.83|5997.83|0
1656932400000|2022-07-04 11:00:00|6001.56|6001.56|6004.17|6004.17|6008.56|6008.56|5998.19|5998.19|0
1656936000000|2022-07-04 12:00:00|6001.62|6001.62|5998.49|5998.49|6002.16|6002.16|5990.24|5990.24|0
1656939600000|2022-07-04 13:00:00|5997.64|5997.64|5987.93|5987.93|6001.49|6001.49|5979.84|5979.84|0
1656943200000|2022-07-04 14:00:00|5987.67|5987.67|5980.79|5980.79|5987.67|5987.67|5968.25|5968.25|0
1656946800000|2022-07-04 15:00:00|5981.97|5981.97|5988.45|5988.45|5993.4|5993.4|5975.7|5975.7|0
1657004400000|2022-07-05 07:00:00|6040.87|6040.87|5985.07|5985.07|6048.71|6048.71|5985.07|5985.07|0
1657008000000|2022-07-05 08:00:00|5984.37|5984.37|5915.58|5915.58|5986.21|5986.21|5915.58|5915.58|0
1657011600000|2022-07-05 09:00:00|5915.19|5915.19|5907.97|5907.97|5919.5|5919.5|5898.8|5898.8|0
1657015200000|2022-07-05 10:00:00|5907.12|5907.12|5918.48|5918.48|5923.76|5923.76|5899.36|5899.36|0
1657018800000|2022-07-05 11:00:00|5918.87|5918.87|5902.7|5902.7|5928.43|5928.43|5900.21|5900.21|0
1657022400000|2022-07-05 12:00:00|5904.06|5904.06|5877.87|5877.87|5906.64|5906.64|5873.79|5873.79|0
1657026000000|2022-07-05 13:00:00|5878.72|5878.72|5847.93|5847.93|5882.51|5882.51|5840.4|5840.4|0
1657029600000|2022-07-05 14:00:00|5847.08|5847.08|5862.33|5862.33|5883.21|5883.21|5840.11|5840.11|0
1657033200000|2022-07-05 15:00:00|5862.85|5862.85|5863.67|5863.67|5874.88|5874.88|5854.64|5854.64|0
1657090800000|2022-07-06 07:00:00|5943.45|5943.45|5953.87|5953.87|5985.15|5985.15|5942.51|5942.51|0
1657094400000|2022-07-06 08:00:00|5956.42|5956.42|5942.76|5942.76|5961.85|5961.85|5938.64|5938.64|0
1657098000000|2022-07-06 09:00:00|5944.46|5944.46|5951.37|5951.37|5952.55|5952.55|5927.93|5927.93|0
1657101600000|2022-07-06 10:00:00|5949.68|5949.68|5954.04|5954.04|5963.69|5963.69|5944.02|5944.02|0
1657105200000|2022-07-06 11:00:00|5951.49|5951.49|5940.96|5940.96|5954.76|5954.76|5934.98|5934.98|0
1657108800000|2022-07-06 12:00:00|5941.35|5941.35|5938.89|5938.89|5945.57|5945.57|5927.79|5927.79|0
1657112400000|2022-07-06 13:00:00|5938.04|5938.04|5940.19|5940.19|5953.7|5953.7|5933.68|5933.68|0
1657116000000|2022-07-06 14:00:00|5938.49|5938.49|5946.94|5946.94|5951.32|5951.32|5916.56|5916.56|0
1657119600000|2022-07-06 15:00:00|5947.78|5947.78|5930.39|5930.39|5947.78|5947.78|5930.39|5930.39|0
1657177200000|2022-07-07 07:00:00|5947.96|5947.96|5963.49|5963.49|5966.23|5966.23|5936.42|5936.42|0
1657180800000|2022-07-07 08:00:00|5962.7|5962.7|5951.17|5951.17|5976.09|5976.09|5941.61|5941.61|0
1657184400000|2022-07-07 09:00:00|5950|5950|5941.53|5941.53|5958.35|5958.35|5935.93|5935.93|0
1657188000000|2022-07-07 10:00:00|5941.93|5941.93|5949.68|5949.68|5966|5966|5940.35|5940.35|0
1657191600000|2022-07-07 11:00:00|5951.38|5951.38|5972.59|5972.59|5974.4|5974.4|5950.53|5950.53|0
1657195200000|2022-07-07 12:00:00|5971.89|5971.89|5969.88|5969.88|5974.36|5974.36|5959.4|5959.4|0
1657198800000|2022-07-07 13:00:00|5970.73|5970.73|5971.82|5971.82|5977.16|5977.16|5957.09|5957.09|0
1657202400000|2022-07-07 14:00:00|5970.97|5970.97|5957.93|5957.93|5970.97|5970.97|5947.09|5947.09|0
1657206000000|2022-07-07 15:00:00|5958.32|5958.32|5955.41|5955.41|5967.44|5967.44|5953.63|5953.63|0
1657263600000|2022-07-08 07:00:00|5931.66|5931.66|5935.18|5935.18|5940.75|5940.75|5919.13|5919.13|0
1657267200000|2022-07-08 08:00:00|5936.03|5936.03|5937.05|5937.05|5939.6|5939.6|5925.19|5925.19|0
1657270800000|2022-07-08 09:00:00|5936.92|5936.92|5943.74|5943.74|5946.48|5946.48|5923.37|5923.37|0
1657274400000|2022-07-08 10:00:00|5944.14|5944.14|5948.75|5948.75|5960.14|5960.14|5942.32|5942.32|0
1657278000000|2022-07-08 11:00:00|5950.45|5950.45|5956.26|5956.26|5956.26|5956.26|5944.4|5944.4|0
1657281600000|2022-07-08 12:00:00|5956.66|5956.66|5946.95|5946.95|5964.23|5964.23|5940.22|5940.22|0
1657285200000|2022-07-08 13:00:00|5947.66|5947.66|5976.62|5976.62|5987.91|5987.91|5947.66|5947.66|0
1657288800000|2022-07-08 14:00:00|5977.01|5977.01|5981.68|5981.68|5986.64|5986.64|5967.88|5967.88|0
1657292400000|2022-07-08 15:00:00|5983.37|5983.37|5958.35|5958.35|5984.11|5984.11|5957.31|5957.31|0
1657522800000|2022-07-11 07:00:00|5943.19|5943.19|5927.78|5927.78|5952.15|5952.15|5924.09|5924.09|0
1657526400000|2022-07-11 08:00:00|5926.37|5926.37|5955.15|5955.15|5959.67|5959.67|5919.69|5919.69|0
1657530000000|2022-07-11 09:00:00|5956.17|5956.17|5967.97|5967.97|5974.17|5974.17|5955.79|5955.79|0
1657533600000|2022-07-11 10:00:00|5967.12|5967.12|5956.84|5956.84|5968.1|5968.1|5954.73|5954.73|0
1657537200000|2022-07-11 11:00:00|5957.23|5957.23|5952.91|5952.91|5966.25|5966.25|5950.36|5950.36|0
1657540800000|2022-07-11 12:00:00|5952.52|5952.52|5953.55|5953.55|5957.38|5957.38|5947.7|5947.7|0
1657544400000|2022-07-11 13:00:00|5953.95|5953.95|5954.2|5954.2|5970.86|5970.86|5949.76|5949.76|0
1657548000000|2022-07-11 14:00:00|5953.35|5953.35|5948.34|5948.34|5956.59|5956.59|5934.84|5934.84|0
1657551600000|2022-07-11 15:00:00|5949.37|5949.37|5944.04|5944.04|5958.92|5958.92|5941.03|5941.03|0
1657609200000|2022-07-12 07:00:00|5944.93|5944.93|5935.9|5935.9|5950.88|5950.88|5918.25|5918.25|0
1657612800000|2022-07-12 08:00:00|5936.93|5936.93|5935.82|5935.82|5941.79|5941.79|5928.2|5928.2|0
1657616400000|2022-07-12 09:00:00|5939.22|5939.22|5933.18|5933.18|5949.77|5949.77|5920.51|5920.51|0
1657620000000|2022-07-12 10:00:00|5934.73|5934.73|5911.31|5911.31|5937.7|5937.7|5910.28|5910.28|0
1657623600000|2022-07-12 11:00:00|5912.16|5912.16|5918.33|5918.33|5926.7|5926.7|5910.46|5910.46|0
1657627200000|2022-07-12 12:00:00|5919.18|5919.18|5925.7|5925.7|5929.21|5929.21|5912.84|5912.84|0
1657630800000|2022-07-12 13:00:00|5924.86|5924.86|5943.42|5943.42|5959.52|5959.52|5923.16|5923.16|0
1657634400000|2022-07-12 14:00:00|5940.87|5940.87|5980.46|5980.46|5981.51|5981.51|5938.2|5938.2|0
1657638000000|2022-07-12 15:00:00|5979.61|5979.61|5967.33|5967.33|5980.92|5980.92|5965.4|5965.4|0
1657695600000|2022-07-13 07:00:00|6001.83|6001.83|5982.04|5982.04|6006.86|6006.86|5968.74|5968.74|0
1657699200000|2022-07-13 08:00:00|5982.82|5982.82|5986.82|5986.82|5989.77|5989.77|5968.84|5968.84|0
1657702800000|2022-07-13 09:00:00|5986.37|5986.37|5994.05|5994.05|6000.38|6000.38|5983.92|5983.92|0
1657706400000|2022-07-13 10:00:00|5994.9|5994.9|5993.64|5993.64|5998.12|5998.12|5990.15|5990.15|0
1657710000000|2022-07-13 11:00:00|5993.76|5993.76|6001.8|6001.8|6001.87|6001.87|5991.81|5991.81|0
1657713600000|2022-07-13 12:00:00|6001.46|6001.46|5997.44|5997.44|6031.23|6031.23|5968.35|5968.35|0
1657717200000|2022-07-13 13:00:00|5997.95|5997.95|5990.09|5990.09|6007.82|6007.82|5980.48|5980.48|0
1657720800000|2022-07-13 14:00:00|5989.24|5989.24|5971.38|5971.38|5989.24|5989.24|5953.04|5953.04|0
1657724400000|2022-07-13 15:00:00|5969.68|5969.68|5967.94|5967.94|5976.05|5976.05|5964.71|5964.71|0
1657782000000|2022-07-14 07:00:00|5961.69|5961.69|5953.12|5953.12|5971.66|5971.66|5949.46|5949.46|0
1657785600000|2022-07-14 08:00:00|5957.37|5957.37|5944.31|5944.31|5962.53|5962.53|5931.35|5931.35|0
1657789200000|2022-07-14 09:00:00|5942.61|5942.61|5964.42|5964.42|5971.36|5971.36|5941.76|5941.76|0
1657792800000|2022-07-14 10:00:00|5965.27|5965.27|5932.25|5932.25|5965.27|5965.27|5932.18|5932.18|0
1657796400000|2022-07-14 11:00:00|5931.4|5931.4|5912.28|5912.28|5935.98|5935.98|5909.66|5909.66|0
1657800000000|2022-07-14 12:00:00|5911.43|5911.43|5902.21|5902.21|5915.61|5915.61|5891.24|5891.24|0
1657803600000|2022-07-14 13:00:00|5901.36|5901.36|5883.62|5883.62|5909|5909|5881.67|5881.67|0
1657807200000|2022-07-14 14:00:00|5882.77|5882.77|5861.54|5861.54|5882.77|5882.77|5848.65|5848.65|0
1657810800000|2022-07-14 15:00:00|5862.39|5862.39|5873.88|5873.88|5877.7|5877.7|5856.58|5856.58|0
1657868400000|2022-07-15 07:00:00|5856.3|5856.3|5939.45|5939.45|5939.45|5939.45|5855.75|5855.75|0
1657872000000|2022-07-15 08:00:00|5937.75|5937.75|5964.79|5964.79|5973.75|5973.75|5937.75|5937.75|0
1657875600000|2022-07-15 09:00:00|5964.28|5964.28|5947.01|5947.01|5973.38|5973.38|5941.21|5941.21|0
1657879200000|2022-07-15 10:00:00|5946.16|5946.16|5930.24|5930.24|5946.16|5946.16|5925.23|5925.23|0
1657882800000|2022-07-15 11:00:00|5929.46|5929.46|5918.62|5918.62|5941.01|5941.01|5917.77|5917.77|0
1657886400000|2022-07-15 12:00:00|5920.32|5920.32|5967.47|5967.47|5970.02|5970.02|5918.03|5918.03|0
1657890000000|2022-07-15 13:00:00|5966.95|5966.95|5970.13|5970.13|5979.97|5979.97|5959.7|5959.7|0
1657893600000|2022-07-15 14:00:00|5973.53|5973.53|5993.52|5993.52|5994.71|5994.71|5966.94|5966.94|0
1657897200000|2022-07-15 15:00:00|5994.37|5994.37|6000.58|6000.58|6002.7|6002.7|5991.83|5991.83|0
1658127600000|2022-07-18 07:00:00|6046.3|6046.3|6027.77|6027.77|6058.13|6058.13|6027.77|6027.77|0
1658131200000|2022-07-18 08:00:00|6030.32|6030.32|6039.39|6039.39|6054.2|6054.2|6023.05|6023.05|0
1658134800000|2022-07-18 09:00:00|6038.87|6038.87|6054.86|6054.86|6059.65|6059.65|6037.89|6037.89|0
1658138400000|2022-07-18 10:00:00|6055.71|6055.71|6067.01|6067.01|6069.56|6069.56|6049.6|6049.6|0
1658142000000|2022-07-18 11:00:00|6065.04|6065.04|6070.17|6070.17|6080.6|6080.6|6062.98|6062.98|0
1658145600000|2022-07-18 12:00:00|6069.14|6069.14|6041.1|6041.1|6073.77|6073.77|6041.1|6041.1|0
1658149200000|2022-07-18 13:00:00|6042.8|6042.8|6050.68|6050.68|6059.18|6059.18|6042.8|6042.8|0
1658152800000|2022-07-18 14:00:00|6051.71|6051.71|6053.81|6053.81|6056.83|6056.83|6038.62|6038.62|0
1658156400000|2022-07-18 15:00:00|6052.96|6052.96|6048.69|6048.69|6053.81|6053.81|6039.12|6039.12|0
1658214000000|2022-07-19 07:00:00|6040.99|6040.99|6044.93|6044.93|6044.93|6044.93|6021.44|6021.44|0
1658217600000|2022-07-19 08:00:00|6045.32|6045.32|6056.26|6056.26|6057.66|6057.66|6044.47|6044.47|0
1658221200000|2022-07-19 09:00:00|6058.22|6058.22|6077.56|6077.56|6085.52|6085.52|6058.22|6058.22|0
1658224800000|2022-07-19 10:00:00|6076.71|6076.71|6111.16|6111.16|6112.86|6112.86|6069.12|6069.12|0
1658228400000|2022-07-19 11:00:00|6110.31|6110.31|6111.75|6111.75|6114.57|6114.57|6105.81|6105.81|0
1658232000000|2022-07-19 12:00:00|6112.54|6112.54|6122.43|6122.43|6124.06|6124.06|6108.81|6108.81|0
1658235600000|2022-07-19 13:00:00|6124.13|6124.13|6160.71|6160.71|6160.71|6160.71|6124.13|6124.13|0
1658239200000|2022-07-19 14:00:00|6161.49|6161.49|6204.35|6204.35|6206.82|6206.82|6154.61|6154.61|0
1658242800000|2022-07-19 15:00:00|6205.2|6205.2|6196.22|6196.22|6206.22|6206.22|6191.62|6191.62|0
1658300400000|2022-07-20 07:00:00|6220.64|6220.64|6217.79|6217.79|6234.07|6234.07|6201.45|6201.45|0
1658304000000|2022-07-20 08:00:00|6216.09|6216.09|6227.41|6227.41|6236.73|6236.73|6215.24|6215.24|0
1658307600000|2022-07-20 09:00:00|6227.8|6227.8|6235.9|6235.9|6254.54|6254.54|6227.8|6227.8|0
1658311200000|2022-07-20 10:00:00|6234.86|6234.86|6204.81|6204.81|6239.24|6239.24|6197.48|6197.48|0
1658314800000|2022-07-20 11:00:00|6204.41|6204.41|6218.98|6218.98|6220.74|6220.74|6200.57|6200.57|0
1658318400000|2022-07-20 12:00:00|6218.13|6218.13|6227.63|6227.63|6229.33|6229.33|6202.91|6202.91|0
1658322000000|2022-07-20 13:00:00|6228.31|6228.31|6233.15|6233.15|6237.7|6237.7|6224.91|6224.91|0
1658325600000|2022-07-20 14:00:00|6233.85|6233.85|6232.83|6232.83|6244.34|6244.34|6228.64|6228.64|0
1658329200000|2022-07-20 15:00:00|6233.22|6233.22|6223.93|6223.93|6234.46|6234.46|6221.34|6221.34|0
1658386800000|2022-07-21 07:00:00|6228.71|6228.71|6232.87|6232.87|6253.53|6253.53|6222.28|6222.28|0
1658390400000|2022-07-21 08:00:00|6234.42|6234.42|6256.26|6256.26|6256.93|6256.93|6223.24|6223.24|0
1658394000000|2022-07-21 09:00:00|6255.87|6255.87|6274.18|6274.18|6277.54|6277.54|6252.2|6252.2|0
1658397600000|2022-07-21 10:00:00|6273.78|6273.78|6281.64|6281.64|6287.4|6287.4|6273.78|6273.78|0
1658401200000|2022-07-21 11:00:00|6282.15|6282.15|6272.42|6272.42|6284.28|6284.28|6268.5|6268.5|0
1658404800000|2022-07-21 12:00:00|6273.26|6273.26|6285.46|6285.46|6289.01|6289.01|6264.53|6264.53|0
1658408400000|2022-07-21 13:00:00|6288.01|6288.01|6312.43|6312.43|6317.88|6317.88|6267.35|6267.35|0
1658412000000|2022-07-21 14:00:00|6313.28|6313.28|6303.26|6303.26|6316.61|6316.61|6287.49|6287.49|0
1658415600000|2022-07-21 15:00:00|6302.86|6302.86|6287.53|6287.53|6302.86|6302.86|6281.97|6281.97|0
1658473200000|2022-07-22 07:00:00|6275.53|6275.53|6264.73|6264.73|6275.53|6275.53|6252.77|6252.77|0
1658476800000|2022-07-22 08:00:00|6265.51|6265.51|6295.88|6295.88|6304.23|6304.23|6264.66|6264.66|0
1658480400000|2022-07-22 09:00:00|6296.67|6296.67|6303.9|6303.9|6309.83|6309.83|6290.03|6290.03|0
1658484000000|2022-07-22 10:00:00|6302.86|6302.86|6324.71|6324.71|6327.9|6327.9|6302.08|6302.08|0
1658487600000|2022-07-22 11:00:00|6326.41|6326.41|6326.3|6326.3|6327.84|6327.84|6316.73|6316.73|0
1658491200000|2022-07-22 12:00:00|6324.6|6324.6|6343.47|6343.47|6344.89|6344.89|6321.37|6321.37|0
1658494800000|2022-07-22 13:00:00|6344.83|6344.83|6348.3|6348.3|6362.52|6362.52|6344.83|6344.83|0
1658498400000|2022-07-22 14:00:00|6349.09|6349.09|6347.85|6347.85|6357.38|6357.38|6343.57|6343.57|0
1658502000000|2022-07-22 15:00:00|6348.7|6348.7|6344.55|6344.55|6349.55|6349.55|6339.25|6339.25|0
1658732400000|2022-07-25 07:00:00|6321.99|6321.99|6329.84|6329.84|6336.32|6336.32|6305.54|6305.54|0
1658736000000|2022-07-25 08:00:00|6331.54|6331.54|6349.09|6349.09|6352.52|6352.52|6326.31|6326.31|0
1658739600000|2022-07-25 09:00:00|6349.8|6349.8|6355.26|6355.26|6374.01|6374.01|6349.8|6349.8|0
1658743200000|2022-07-25 10:00:00|6355.78|6355.78|6350.48|6350.48|6361.39|6361.39|6347.77|6347.77|0
1658746800000|2022-07-25 11:00:00|6350.67|6350.67|6361.93|6361.93|6363.86|6363.86|6345.01|6345.01|0
1658750400000|2022-07-25 12:00:00|6362.32|6362.32|6368.14|6368.14|6370.85|6370.85|6355.29|6355.29|0
1658754000000|2022-07-25 13:00:00|6369.84|6369.84|6366.74|6366.74|6371.38|6371.38|6352.79|6352.79|0
1658757600000|2022-07-25 14:00:00|6367.59|6367.59|6357.96|6357.96|6373.44|6373.44|6354.32|6354.32|0
1658761200000|2022-07-25 15:00:00|6357.56|6357.56|6356.86|6356.86|6358.35|6358.35|6343.19|6343.19|0
1658818800000|2022-07-26 07:00:00|6308.08|6308.08|6298.1|6298.1|6316.86|6316.86|6272.88|6272.88|0
1658822400000|2022-07-26 08:00:00|6297.25|6297.25|6304.94|6304.94|6322.13|6322.13|6290.46|6290.46|0
1658826000000|2022-07-26 09:00:00|6305.79|6305.79|6309.42|6309.42|6311.61|6311.61|6297.88|6297.88|0
1658829600000|2022-07-26 10:00:00|6310.27|6310.27|6295.24|6295.24|6315.24|6315.24|6284.89|6284.89|0
1658833200000|2022-07-26 11:00:00|6295.75|6295.75|6288.83|6288.83|6295.75|6295.75|6288.57|6288.57|0
1658836800000|2022-07-26 12:00:00|6289.34|6289.34|6277.23|6277.23|6293.5|6293.5|6277.23|6277.23|0
1658840400000|2022-07-26 13:00:00|6275.14|6275.14|6247.77|6247.77|6279.47|6279.47|6239.96|6239.96|0
1658844000000|2022-07-26 14:00:00|6246.74|6246.74|6266.12|6266.12|6266.12|6266.12|6242.45|6242.45|0
1658847600000|2022-07-26 15:00:00|6266.89|6266.89|6261.74|6261.74|6269.95|6269.95|6256.93|6256.93|0
1658905200000|2022-07-27 07:00:00|6272.16|6272.16|6285.79|6285.79|6286.98|6286.98|6256.73|6256.73|0
1658908800000|2022-07-27 08:00:00|6286.57|6286.57|6282.33|6282.33|6302.76|6302.76|6279.67|6279.67|0
1658912400000|2022-07-27 09:00:00|6282.84|6282.84|6285.88|6285.88|6290.97|6290.97|6281.93|6281.93|0
1658916000000|2022-07-27 10:00:00|6286.73|6286.73|6298.02|6298.02|6301.88|6301.88|6286.69|6286.69|0
1658919600000|2022-07-27 11:00:00|6297.34|6297.34|6302.22|6302.22|6303.91|6303.91|6289.85|6289.85|0
1658923200000|2022-07-27 12:00:00|6301.82|6301.82|6307.82|6307.82|6308.66|6308.66|6298.96|6298.96|0
1658926800000|2022-07-27 13:00:00|6308.21|6308.21|6296.48|6296.48|6315.56|6315.56|6296.48|6296.48|0
1658930400000|2022-07-27 14:00:00|6293.93|6293.93|6284.59|6284.59|6297.45|6297.45|6281.12|6281.12|0
1658934000000|2022-07-27 15:00:00|6285.44|6285.44|6277.77|6277.77|6287.99|6287.99|6276.7|6276.7|0
1658991600000|2022-07-28 07:00:00|6288.31|6288.31|6283.37|6283.37|6299.36|6299.36|6270.91|6270.91|0
1658995200000|2022-07-28 08:00:00|6282.98|6282.98|6260.17|6260.17|6282.98|6282.98|6258.47|6258.47|0
1658998800000|2022-07-28 09:00:00|6261.34|6261.34|6255.45|6255.45|6261.34|6261.34|6241.12|6241.12|0
1659002400000|2022-07-28 10:00:00|6255.97|6255.97|6255.15|6255.15|6281|6281|6253.98|6253.98|0
1659006000000|2022-07-28 11:00:00|6253.98|6253.98|6247.95|6247.95|6266.14|6266.14|6247.95|6247.95|0
1659009600000|2022-07-28 12:00:00|6247.56|6247.56|6258.02|6258.02|6259.57|6259.57|6232.86|6232.86|0
1659013200000|2022-07-28 13:00:00|6257.17|6257.17|6258.18|6258.18|6264.03|6264.03|6247.96|6247.96|0
1659016800000|2022-07-28 14:00:00|6259.03|6259.03|6248.2|6248.2|6259.03|6259.03|6240.77|6240.77|0
1659020400000|2022-07-28 15:00:00|6249.05|6249.05|6265.81|6265.81|6265.81|6265.81|6246.13|6246.13|0
1659078000000|2022-07-29 07:00:00|6301.79|6301.79|6298.7|6298.7|6312.49|6312.49|6291.3|6291.3|0
1659081600000|2022-07-29 08:00:00|6300.77|6300.77|6303.95|6303.95|6305.91|6305.91|6290.53|6290.53|0
1659085200000|2022-07-29 09:00:00|6303.7|6303.7|6304.24|6304.24|6315|6315|6300.69|6300.69|0
1659088800000|2022-07-29 10:00:00|6302.67|6302.67|6308.24|6308.24|6308.49|6308.49|6296.73|6296.73|0
1659092400000|2022-07-29 11:00:00|6309.09|6309.09|6284.88|6284.88|6309.48|6309.48|6282.33|6282.33|0
1659096000000|2022-07-29 12:00:00|6285.73|6285.73|6298.57|6298.57|6303.77|6303.77|6285.73|6285.73|0
1659099600000|2022-07-29 13:00:00|6298.82|6298.82|6307.85|6307.85|6308.11|6308.11|6289.94|6289.94|0
1659103200000|2022-07-29 14:00:00|6309.55|6309.55|6308.97|6308.97|6317.57|6317.57|6299.86|6299.86|0
1659106800000|2022-07-29 15:00:00|6311.51|6311.51|6318.36|6318.36|6323.61|6323.61|6306.88|6306.88|0
1659337200000|2022-08-01 07:00:00|6291.32|6291.32|6288.44|6288.44|6301.56|6301.56|6284.23|6284.23|0
1659340800000|2022-08-01 08:00:00|6290.49|6290.49|6283.34|6283.34|6304.99|6304.99|6282.68|6282.68|0
1659344400000|2022-08-01 09:00:00|6286.73|6286.73|6302.74|6302.74|6302.74|6302.74|6283.81|6283.81|0
1659348000000|2022-08-01 10:00:00|6303|6303|6300.79|6300.79|6306.4|6306.4|6295.26|6295.26|0
1659351600000|2022-08-01 11:00:00|6301.64|6301.64|6301|6301|6305.46|6305.46|6297.92|6297.92|0
1659355200000|2022-08-01 12:00:00|6300.61|6300.61|6292.67|6292.67|6300.83|6300.83|6284.87|6284.87|0
1659358800000|2022-08-01 13:00:00|6292.42|6292.42|6288.77|6288.77|6294.71|6294.71|6280.99|6280.99|0
1659362400000|2022-08-01 14:00:00|6288.38|6288.38|6307.17|6307.17|6312.9|6312.9|6278.55|6278.55|0
1659366000000|2022-08-01 15:00:00|6305.47|6305.47|6280.68|6280.68|6306.26|6306.26|6276.74|6276.74|0
1659423600000|2022-08-02 07:00:00|6248.99|6248.99|6247.87|6247.87|6263.07|6263.07|6246.9|6246.9|0
1659427200000|2022-08-02 08:00:00|6249.57|6249.57|6260.87|6260.87|6267.91|6267.91|6249.57|6249.57|0
1659430800000|2022-08-02 09:00:00|6259.17|6259.17|6256.6|6256.6|6266.77|6266.77|6252.27|6252.27|0
1659434400000|2022-08-02 10:00:00|6256.08|6256.08|6248.52|6248.52|6260.21|6260.21|6246.13|6246.13|0
1659438000000|2022-08-02 11:00:00|6250.07|6250.07|6239.63|6239.63|6250.07|6250.07|6230.99|6230.99|0
1659441600000|2022-08-02 12:00:00|6241.7|6241.7|6236.5|6236.5|6242.33|6242.33|6229.06|6229.06|0
1659445200000|2022-08-02 13:00:00|6236.76|6236.76|6249.33|6249.33|6254.23|6254.23|6232.52|6232.52|0
1659448800000|2022-08-02 14:00:00|6248.48|6248.48|6235.19|6235.19|6258.22|6258.22|6233.13|6233.13|0
1659452400000|2022-08-02 15:00:00|6234.16|6234.16|6230.06|6230.06|6234.16|6234.16|6221.73|6221.73|0
1659510000000|2022-08-03 07:00:00|6203.34|6203.34|6213.91|6213.91|6225.33|6225.33|6202.83|6202.83|0
1659513600000|2022-08-03 08:00:00|6212.34|6212.34|6226.98|6226.98|6226.98|6226.98|6207.01|6207.01|0
1659517200000|2022-08-03 09:00:00|6226.58|6226.58|6229.19|6229.19|6235.67|6235.67|6223.19|6223.19|0
1659520800000|2022-08-03 10:00:00|6228.67|6228.67|6225.24|6225.24|6228.67|6228.67|6212.85|6212.85|0
1659524400000|2022-08-03 11:00:00|6226.94|6226.94|6212.19|6212.19|6232.23|6232.23|6207.28|6207.28|0
1659528000000|2022-08-03 12:00:00|6213.04|6213.04|6223.22|6223.22|6227.36|6227.36|6213.04|6213.04|0
1659531600000|2022-08-03 13:00:00|6222.71|6222.71|6221.92|6221.92|6236.04|6236.04|6216.2|6216.2|0
1659535200000|2022-08-03 14:00:00|6220.68|6220.68|6242.15|6242.15|6242.87|6242.87|6209.79|6209.79|0
1659538800000|2022-08-03 15:00:00|6242.67|6242.67|6250.67|6250.67|6259.6|6259.6|6242.67|6242.67|0
1659596400000|2022-08-04 07:00:00|6298.19|6298.19|6285.93|6285.93|6306.26|6306.26|6282.18|6282.18|0
1659600000000|2022-08-04 08:00:00|6287.63|6287.63|6274.65|6274.65|6288.88|6288.88|6265.93|6265.93|0
1659603600000|2022-08-04 09:00:00|6273.86|6273.86|6288.22|6288.22|6289.42|6289.42|6266.35|6266.35|0
1659607200000|2022-08-04 10:00:00|6289.25|6289.25|6288.55|6288.55|6300.23|6300.23|6286.15|6286.15|0
1659610800000|2022-08-04 11:00:00|6292.8|6292.8|6283.94|6283.94|6292.8|6292.8|6273.5|6273.5|0
1659614400000|2022-08-04 12:00:00|6282.24|6282.24|6278.56|6278.56|6291.12|6291.12|6277.38|6277.38|0
1659618000000|2022-08-04 13:00:00|6278.96|6278.96|6293.23|6293.23|6296.69|6296.69|6274.1|6274.1|0
1659621600000|2022-08-04 14:00:00|6294.08|6294.08|6285.98|6285.98|6294.8|6294.8|6267.46|6267.46|0
1659625200000|2022-08-04 15:00:00|6286.83|6286.83|6296.37|6296.37|6297.32|6297.32|6282.58|6282.58|0
1659682800000|2022-08-05 07:00:00|6290.37|6290.37|6278.18|6278.18|6294.91|6294.91|6275.04|6275.04|0
1659686400000|2022-08-05 08:00:00|6277.79|6277.79|6278.55|6278.55|6287.4|6287.4|6273.39|6273.39|0
1659690000000|2022-08-05 09:00:00|6277.85|6277.85|6273.98|6273.98|6286.41|6286.41|6270.21|6270.21|0
1659693600000|2022-08-05 10:00:00|6273.13|6273.13|6288.35|6288.35|6288.35|6288.35|6271.75|6271.75|0
1659697200000|2022-08-05 11:00:00|6287.5|6287.5|6267.79|6267.79|6287.5|6287.5|6267.79|6267.79|0
1659700800000|2022-08-05 12:00:00|6266.94|6266.94|6244.17|6244.17|6270.34|6270.34|6242.41|6242.41|0
1659704400000|2022-08-05 13:00:00|6249.27|6249.27|6258.63|6258.63|6261.45|6261.45|6247.9|6247.9|0
1659708000000|2022-08-05 14:00:00|6259.15|6259.15|6238.89|6238.89|6259.15|6259.15|6237.06|6237.06|0
1659711600000|2022-08-05 15:00:00|6238.04|6238.04|6227.33|6227.33|6238.04|6238.04|6224.22|6224.22|0
1659942000000|2022-08-08 07:00:00|6250.64|6250.64|6231.85|6231.85|6250.64|6250.64|6231.46|6231.46|0
1659945600000|2022-08-08 08:00:00|6233.81|6233.81|6228.02|6228.02|6236.17|6236.17|6219.14|6219.14|0
1659949200000|2022-08-08 09:00:00|6228.28|6228.28|6216.8|6216.8|6232.2|6232.2|6213.4|6213.4|0
1659952800000|2022-08-08 10:00:00|6216.28|6216.28|6233.22|6233.22|6233.62|6233.62|6216.28|6216.28|0
1659956400000|2022-08-08 11:00:00|6232.37|6232.37|6229.79|6229.79|6235.4|6235.4|6227.36|6227.36|0
1659960000000|2022-08-08 12:00:00|6227.68|6227.68|6236.67|6236.67|6238.24|6238.24|6225.59|6225.59|0
1659963600000|2022-08-08 13:00:00|6235.99|6235.99|6248.15|6248.15|6253.12|6253.12|6233.23|6233.23|0
1659967200000|2022-08-08 14:00:00|6246.74|6246.74|6254.44|6254.44|6257.82|6257.82|6243.8|6243.8|0
1659970800000|2022-08-08 15:00:00|6256.49|6256.49|6242|6242|6256.49|6256.49|6240.45|6240.45|0
1660028400000|2022-08-09 07:00:00|6232.72|6232.72|6234.35|6234.35|6236.05|6236.05|6220.21|6220.21|0
1660032000000|2022-08-09 08:00:00|6236.05|6236.05|6235.56|6235.56|6242.48|6242.48|6231.12|6231.12|0
1660035600000|2022-08-09 09:00:00|6236.59|6236.59|6224.18|6224.18|6240.77|6240.77|6223.72|6223.72|0
1660039200000|2022-08-09 10:00:00|6223.33|6223.33|6206.16|6206.16|6224.69|6224.69|6205.7|6205.7|0
1660042800000|2022-08-09 11:00:00|6207.01|6207.01|6187.82|6187.82|6207.01|6207.01|6177.88|6177.88|0
1660046400000|2022-08-09 12:00:00|6187.14|6187.14|6181.54|6181.54|6188.84|6188.84|6176.67|6176.67|0
1660050000000|2022-08-09 13:00:00|6183.08|6183.08|6168.28|6168.28|6191.95|6191.95|6166.19|6166.19|0
1660053600000|2022-08-09 14:00:00|6167.89|6167.89|6170.78|6170.78|6175.07|6175.07|6161.37|6161.37|0
1660057200000|2022-08-09 15:00:00|6169.93|6169.93|6177.31|6177.31|6184.19|6184.19|6169.08|6169.08|0
1660114800000|2022-08-10 07:00:00|6155.64|6155.64|6166.66|6166.66|6166.66|6166.66|6151.52|6151.52|0
1660118400000|2022-08-10 08:00:00|6167.18|6167.18|6171.01|6171.01|6173.56|6173.56|6149.27|6149.27|0
1660122000000|2022-08-10 09:00:00|6172.58|6172.58|6176.46|6176.46|6182.35|6182.35|6170.88|6170.88|0
1660125600000|2022-08-10 10:00:00|6176.85|6176.85|6182.47|6182.47|6182.47|6182.47|6173.16|6173.16|0
1660129200000|2022-08-10 11:00:00|6181.69|6181.69|6189.98|6189.98|6193.71|6193.71|6180.84|6180.84|0
1660132800000|2022-08-10 12:00:00|6191.68|6191.68|6232.56|6232.56|6241.08|6241.08|6190.76|6190.76|0
1660136400000|2022-08-10 13:00:00|6231.71|6231.71|6248.61|6248.61|6260.61|6260.61|6227.07|6227.07|0
1660140000000|2022-08-10 14:00:00|6247.06|6247.06|6254.05|6254.05|6254.05|6254.05|6242.27|6242.27|0
1660143600000|2022-08-10 15:00:00|6254.9|6254.9|6252.81|6252.81|6255.69|6255.69|6244.06|6244.06|0
1660201200000|2022-08-11 07:00:00|6273.31|6273.31|6257.24|6257.24|6277.57|6277.57|6256.06|6256.06|0
1660204800000|2022-08-11 08:00:00|6254.69|6254.69|6252.01|6252.01|6257.81|6257.81|6247.14|6247.14|0
1660208400000|2022-08-11 09:00:00|6253.7|6253.7|6247.46|6247.46|6256.06|6256.06|6244.93|6244.93|0
1660212000000|2022-08-11 10:00:00|6249.5|6249.5|6255.18|6255.18|6257.93|6257.93|6244.21|6244.21|0
1660215600000|2022-08-11 11:00:00|6255.97|6255.97|6248.11|6248.11|6259.46|6259.46|6247.6|6247.6|0
1660219200000|2022-08-11 12:00:00|6248.9|6248.9|6250.64|6250.64|6260.9|6260.9|6246.21|6246.21|0
1660222800000|2022-08-11 13:00:00|6248.94|6248.94|6244.69|6244.69|6249.46|6249.46|6228.47|6228.47|0
1660226400000|2022-08-11 14:00:00|6243.84|6243.84|6249.63|6249.63|6251.46|6251.46|6239.33|6239.33|0
1660230000000|2022-08-11 15:00:00|6248.78|6248.78|6237.15|6237.15|6248.78|6248.78|6233.74|6233.74|0
1660287600000|2022-08-12 07:00:00|6229.9|6229.9|6250.41|6250.41|6259.33|6259.33|6223.61|6223.61|0
1660291200000|2022-08-12 08:00:00|6250.81|6250.81|6252.7|6252.7|6261.26|6261.26|6244.79|6244.79|0
1660294800000|2022-08-12 09:00:00|6253.55|6253.55|6243.13|6243.13|6258.78|6258.78|6240.68|6240.68|0
1660298400000|2022-08-12 10:00:00|6244.31|6244.31|6249.14|6249.14|6251.6|6251.6|6242.06|6242.06|0
1660302000000|2022-08-12 11:00:00|6247.44|6247.44|6259.66|6259.66|6260.7|6260.7|6244.25|6244.25|0
1660305600000|2022-08-12 12:00:00|6259.4|6259.4|6259.06|6259.06|6259.4|6259.4|6245.29|6245.29|0
1660309200000|2022-08-12 13:00:00|6261.61|6261.61|6265.46|6265.46|6275.81|6275.81|6260.76|6260.76|0
1660312800000|2022-08-12 14:00:00|6262.98|6262.98|6261.28|6261.28|6266.3|6266.3|6254.87|6254.87|0
1660316400000|2022-08-12 15:00:00|6262.13|6262.13|6268.42|6268.42|6268.42|6268.42|6253.55|6253.55|0
1660546800000|2022-08-15 07:00:00|6266.82|6266.82|6258.72|6258.72|6266.93|6266.93|6249.7|6249.7|0
1660550400000|2022-08-15 08:00:00|6259.24|6259.24|6260.35|6260.35|6267.4|6267.4|6252.82|6252.82|0
1660554000000|2022-08-15 09:00:00|6261.2|6261.2|6270.83|6270.83|6274.13|6274.13|6258.71|6258.71|0
1660557600000|2022-08-15 10:00:00|6271.68|6271.68|6266.67|6266.67|6277|6277|6264.58|6264.58|0
1660561200000|2022-08-15 11:00:00|6264.97|6264.97|6256.25|6256.25|6266.37|6266.37|6255.73|6255.73|0
1660564800000|2022-08-15 12:00:00|6256.77|6256.77|6247.69|6247.69|6256.77|6256.77|6244.4|6244.4|0
1660568400000|2022-08-15 13:00:00|6248.54|6248.54|6252.29|6252.29|6252.54|6252.54|6239.25|6239.25|0
1660572000000|2022-08-15 14:00:00|6252.68|6252.68|6244.57|6244.57|6254.79|6254.79|6243.73|6243.73|0
1660575600000|2022-08-15 15:00:00|6245.42|6245.42|6237.77|6237.77|6247.59|6247.59|6236.07|6236.07|0
1660633200000|2022-08-16 07:00:00|6238.81|6238.81|6253.97|6253.97|6253.97|6253.97|6236.19|6236.19|0
1660636800000|2022-08-16 08:00:00|6254.82|6254.82|6249.77|6249.77|6269.47|6269.47|6249|6249|0
1660640400000|2022-08-16 09:00:00|6251.84|6251.84|6244.1|6244.1|6251.84|6251.84|6237.57|6237.57|0
1660644000000|2022-08-16 10:00:00|6244.95|6244.95|6230.68|6230.68|6248.25|6248.25|6227.55|6227.55|0
1660647600000|2022-08-16 11:00:00|6229.83|6229.83|6237.66|6237.66|6244.74|6244.74|6228.73|6228.73|0
1660651200000|2022-08-16 12:00:00|6236.62|6236.62|6223.31|6223.31|6240.66|6240.66|6221.68|6221.68|0
1660654800000|2022-08-16 13:00:00|6219.91|6219.91|6219.31|6219.31|6229.12|6229.12|6211.37|6211.37|0
1660658400000|2022-08-16 14:00:00|6219.7|6219.7|6219|6219|6221.19|6221.19|6206.01|6206.01|0
1660662000000|2022-08-16 15:00:00|6219.68|6219.68|6231.94|6231.94|6234.92|6234.92|6218.14|6218.14|0
1660719600000|2022-08-17 07:00:00|6248.37|6248.37|6237.73|6237.73|6254.15|6254.15|6235.7|6235.7|0
1660723200000|2022-08-17 08:00:00|6238.58|6238.58|6209.37|6209.37|6238.58|6238.58|6209.37|6209.37|0
1660726800000|2022-08-17 09:00:00|6209.63|6209.63|6221.41|6221.41|6234.6|6234.6|6209.37|6209.37|0
1660730400000|2022-08-17 10:00:00|6222.26|6222.26|6208.64|6208.64|6225.66|6225.66|6202.45|6202.45|0
1660734000000|2022-08-17 11:00:00|6209.67|6209.67|6200.94|6200.94|6209.67|6209.67|6200.37|6200.37|0
1660737600000|2022-08-17 12:00:00|6201.79|6201.79|6179.4|6179.4|6203.42|6203.42|6178.55|6178.55|0
1660741200000|2022-08-17 13:00:00|6178.55|6178.55|6178.01|6178.01|6179.87|6179.87|6165.4|6165.4|0
1660744800000|2022-08-17 14:00:00|6179.18|6179.18|6175.11|6175.11|6187.22|6187.22|6172.5|6172.5|0
1660748400000|2022-08-17 15:00:00|6174.99|6174.99|6185.28|6185.28|6185.28|6185.28|6169.54|6169.54|0
1660806000000|2022-08-18 07:00:00|6202.36|6202.36|6194.63|6194.63|6204.49|6204.49|6188.8|6188.8|0
1660809600000|2022-08-18 08:00:00|6192.67|6192.67|6162.89|6162.89|6194.43|6194.43|6152.81|6152.81|0
1660813200000|2022-08-18 09:00:00|6162.38|6162.38|6176.83|6176.83|6176.83|6176.83|6155.67|6155.67|0
1660816800000|2022-08-18 10:00:00|6177.35|6177.35|6176.93|6176.93|6181.68|6181.68|6171.59|6171.59|0
1660820400000|2022-08-18 11:00:00|6175.75|6175.75|6169.07|6169.07|6178.23|6178.23|6167.74|6167.74|0
1660824000000|2022-08-18 12:00:00|6167.9|6167.9|6174.07|6174.07|6181.75|6181.75|6167.9|6167.9|0
1660827600000|2022-08-18 13:00:00|6176.14|6176.14|6157.96|6157.96|6176.53|6176.53|6146.79|6146.79|0
1660831200000|2022-08-18 14:00:00|6157.11|6157.11|6168.31|6168.31|6176.53|6176.53|6153.71|6153.71|0
1660834800000|2022-08-18 15:00:00|6166.26|6166.26|6182.85|6182.85|6182.85|6182.85|6166.26|6166.26|0
1660892400000|2022-08-19 07:00:00|6145.05|6145.05|6137.13|6137.13|6149.74|6149.74|6131.24|6131.24|0
1660896000000|2022-08-19 08:00:00|6136.34|6136.34|6138.07|6138.07|6140.29|6140.29|6118.42|6118.42|0
1660899600000|2022-08-19 09:00:00|6139.77|6139.77|6136.25|6136.25|6146.06|6146.06|6134.09|6134.09|0
1660903200000|2022-08-19 10:00:00|6135.4|6135.4|6138.51|6138.51|6142.7|6142.7|6131.3|6131.3|0
1660906800000|2022-08-19 11:00:00|6138.9|6138.9|6140.99|6140.99|6146.45|6146.45|6131.31|6131.31|0
1660910400000|2022-08-19 12:00:00|6141.84|6141.84|6138.09|6138.09|6150.77|6150.77|6138.09|6138.09|0
1660914000000|2022-08-19 13:00:00|6139.5|6139.5|6130.53|6130.53|6152.48|6152.48|6127.13|6127.13|0
1660917600000|2022-08-19 14:00:00|6129.68|6129.68|6116.08|6116.08|6135.02|6135.02|6115.68|6115.68|0
1660921200000|2022-08-19 15:00:00|6115.95|6115.95|6105.33|6105.33|6121.13|6121.13|6105.33|6105.33|0
1661151600000|2022-08-22 07:00:00|6098.9|6098.9|6054|6054|6098.9|6098.9|6054|6054|0
1661155200000|2022-08-22 08:00:00|6053.15|6053.15|6039.31|6039.31|6053.15|6053.15|6030.33|6030.33|0
1661158800000|2022-08-22 09:00:00|6041.86|6041.86|6037.1|6037.1|6046.97|6046.97|6031.67|6031.67|0
1661162400000|2022-08-22 10:00:00|6037.95|6037.95|6038.11|6038.11|6045.87|6045.87|6036.48|6036.48|0
1661166000000|2022-08-22 11:00:00|6036.93|6036.93|6032.46|6032.46|6054.49|6054.49|6032.46|6032.46|0
1661169600000|2022-08-22 12:00:00|6031.61|6031.61|6008.06|6008.06|6031.61|6031.61|6003.46|6003.46|0
1661173200000|2022-08-22 13:00:00|6008.91|6008.91|6023.98|6023.98|6024.44|6024.44|6002.61|6002.61|0
1661176800000|2022-08-22 14:00:00|6023.13|6023.13|5998.66|5998.66|6026.95|6026.95|5998.49|5998.49|0
1661180400000|2022-08-22 15:00:00|5998.27|5998.27|5997.09|5997.09|6011.09|6011.09|5997.09|5997.09|0
1661238000000|2022-08-23 07:00:00|5980.77|5980.77|5977.58|5977.58|5988.91|5988.91|5961.48|5961.48|0
1661241600000|2022-08-23 08:00:00|5978.35|5978.35|5967.75|5967.75|5990.38|5990.38|5966.63|5966.63|0
1661245200000|2022-08-23 09:00:00|5968|5968|5959.85|5959.85|5976.97|5976.97|5957.35|5957.35|0
1661248800000|2022-08-23 10:00:00|5960.36|5960.36|5943.65|5943.65|5965.62|5965.62|5943.65|5943.65|0
1661252400000|2022-08-23 11:00:00|5942.24|5942.24|5925.53|5925.53|5943.09|5943.09|5922.13|5922.13|0
1661256000000|2022-08-23 12:00:00|5926.05|5926.05|5917.41|5917.41|5933.89|5933.89|5916.56|5916.56|0
1661259600000|2022-08-23 13:00:00|5916.04|5916.04|5923.92|5923.92|5925.44|5925.44|5904.54|5904.54|0
1661263200000|2022-08-23 14:00:00|5922.88|5922.88|5899.07|5899.07|5924.39|5924.39|5898.26|5898.26|0
1661266800000|2022-08-23 15:00:00|5899.92|5899.92|5898.55|5898.55|5908.78|5908.78|5896.08|5896.08|0
1661324400000|2022-08-24 07:00:00|5892.81|5892.81|5832.87|5832.87|5892.81|5892.81|5829.47|5829.47|0
1661328000000|2022-08-24 08:00:00|5832.99|5832.99|5875.83|5875.83|5879.1|5879.1|5828.24|5828.24|0
1661331600000|2022-08-24 09:00:00|5878.38|5878.38|5844.27|5844.27|5888.88|5888.88|5838.81|5838.81|0
1661335200000|2022-08-24 10:00:00|5843.09|5843.09|5854.75|5854.75|5857.45|5857.45|5842.63|5842.63|0
1661338800000|2022-08-24 11:00:00|5853.9|5853.9|5854.05|5854.05|5857.09|5857.09|5851.32|5851.32|0
1661342400000|2022-08-24 12:00:00|5855.75|5855.75|5866.97|5866.97|5867.78|5867.78|5855.75|5855.75|0
1661346000000|2022-08-24 13:00:00|5867.75|5867.75|5889|5889|5890.09|5890.09|5861.61|5861.61|0
1661349600000|2022-08-24 14:00:00|5888.61|5888.61|5892.49|5892.49|5897.65|5897.65|5878.14|5878.14|0
1661353200000|2022-08-24 15:00:00|5893.34|5893.34|5916.81|5916.81|5918.68|5918.68|5893.34|5893.34|0
1661410800000|2022-08-25 07:00:00|5921.33|5921.33|5919.76|5919.76|5929.76|5929.76|5904.07|5904.07|0
1661414400000|2022-08-25 08:00:00|5918.98|5918.98|5924.07|5924.07|5934.79|5934.79|5918.98|5918.98|0
1661418000000|2022-08-25 09:00:00|5924.92|5924.92|5890.06|5890.06|5924.92|5924.92|5888.36|5888.36|0
1661421600000|2022-08-25 10:00:00|5890.91|5890.91|5913.72|5913.72|5913.72|5913.72|5890.83|5890.83|0
1661425200000|2022-08-25 11:00:00|5921.37|5921.37|5915|5915|5923.48|5923.48|5903.11|5903.11|0
1661428800000|2022-08-25 12:00:00|5915.85|5915.85|5904.66|5904.66|5918.4|5918.4|5903.47|5903.47|0
1661432400000|2022-08-25 13:00:00|5903.81|5903.81|5905.83|5905.83|5909.23|5909.23|5882.27|5882.27|0
1661436000000|2022-08-25 14:00:00|5907.53|5907.53|5900.2|5900.2|5918.12|5918.12|5899.33|5899.33|0
1661439600000|2022-08-25 15:00:00|5900.59|5900.59|5889.84|5889.84|5900.59|5900.59|5881.52|5881.52|0
1661497200000|2022-08-26 07:00:00|5916.9|5916.9|5911.04|5911.04|5916.9|5916.9|5904.93|5904.93|0
1661500800000|2022-08-26 08:00:00|5909.5|5909.5|5895.95|5895.95|5909.5|5909.5|5884.65|5884.65|0
1661504400000|2022-08-26 09:00:00|5892.55|5892.55|5877.25|5877.25|5892.55|5892.55|5872.47|5872.47|0
1661508000000|2022-08-26 10:00:00|5878.1|5878.1|5868.67|5868.67|5880.98|5880.98|5868.31|5868.31|0
1661511600000|2022-08-26 11:00:00|5871.22|5871.22|5882.89|5882.89|5884.59|5884.59|5867|5867|0
1661515200000|2022-08-26 12:00:00|5883.29|5883.29|5899.82|5899.82|5899.82|5899.82|5880.87|5880.87|0
1661518800000|2022-08-26 13:00:00|5900.85|5900.85|5880.99|5880.99|5906.28|5906.28|5876.49|5876.49|0
1661522400000|2022-08-26 14:00:00|5880.6|5880.6|5839.31|5839.31|5882.32|5882.32|5826.78|5826.78|0
1661526000000|2022-08-26 15:00:00|5838.46|5838.46|5828.89|5828.89|5843.92|5843.92|5828.21|5828.21|0
1661842800000|2022-08-30 07:00:00|5855.33|5855.33|5908|5908|5913.42|5913.42|5854.81|5854.81|0
1661846400000|2022-08-30 08:00:00|5908.85|5908.85|5911.21|5911.21|5926.7|5926.7|5908.31|5908.31|0
1661850000000|2022-08-30 09:00:00|5911.6|5911.6|5925.31|5925.31|5930.6|5930.6|5911.09|5911.09|0
1661853600000|2022-08-30 10:00:00|5924.46|5924.46|5904.52|5904.52|5925.9|5925.9|5904.52|5904.52|0
1661857200000|2022-08-30 11:00:00|5904.12|5904.12|5923.18|5923.18|5925.45|5925.45|5903.73|5903.73|0
1661860800000|2022-08-30 12:00:00|5922.79|5922.79|5894.6|5894.6|5928.75|5928.75|5892.19|5892.19|0
1661864400000|2022-08-30 13:00:00|5892.06|5892.06|5884.04|5884.04|5903.48|5903.48|5875.67|5875.67|0
1661868000000|2022-08-30 14:00:00|5883.65|5883.65|5872.12|5872.12|5893.01|5893.01|5852.09|5852.09|0
1661871600000|2022-08-30 15:00:00|5870.42|5870.42|5867.38|5867.38|5874.66|5874.66|5855.06|5855.06|0
1661929200000|2022-08-31 07:00:00|5856.25|5856.25|5829.36|5829.36|5860.38|5860.38|5829.36|5829.36|0
1661932800000|2022-08-31 08:00:00|5827.66|5827.66|5816.5|5816.5|5829.2|5829.2|5798.85|5798.85|0
1661936400000|2022-08-31 09:00:00|5817.52|5817.52|5776.87|5776.87|5817.52|5817.52|5770.59|5770.59|0
1661940000000|2022-08-31 10:00:00|5774.32|5774.32|5783.53|5783.53|5789.21|5789.21|5766.91|5766.91|0
1661943600000|2022-08-31 11:00:00|5782.43|5782.43|5785.12|5785.12|5798.13|5798.13|5780.73|5780.73|0
1661947200000|2022-08-31 12:00:00|5785.9|5785.9|5785.98|5785.98|5791.2|5791.2|5775.34|5775.34|0
1661950800000|2022-08-31 13:00:00|5786.83|5786.83|5818.24|5818.24|5824.59|5824.59|5783.61|5783.61|0
1661954400000|2022-08-31 14:00:00|5817.84|5817.84|5803.41|5803.41|5823.87|5823.87|5800.37|5800.37|0
1661958000000|2022-08-31 15:00:00|5802.56|5802.56|5812.28|5812.28|5815.38|5815.38|5794.52|5794.52|0
1662015600000|2022-09-01 07:00:00|5779.57|5779.57|5751.01|5751.01|5779.57|5779.57|5738.93|5738.93|0
1662019200000|2022-09-01 08:00:00|5752.71|5752.71|5714.84|5714.84|5752.71|5752.71|5711.3|5711.3|0
1662022800000|2022-09-01 09:00:00|5714.32|5714.32|5709.3|5709.3|5722.06|5722.06|5700.02|5700.02|0
1662026400000|2022-09-01 10:00:00|5710.15|5710.15|5707.46|5707.46|5713.41|5713.41|5696.88|5696.88|0
1662030000000|2022-09-01 11:00:00|5706.29|5706.29|5721.54|5721.54|5723.95|5723.95|5704.72|5704.72|0
1662033600000|2022-09-01 12:00:00|5719.84|5719.84|5693.41|5693.41|5722.97|5722.97|5691.59|5691.59|0
1662037200000|2022-09-01 13:00:00|5694.26|5694.26|5702.59|5702.59|5707.17|5707.17|5685.7|5685.7|0
1662040800000|2022-09-01 14:00:00|5703.62|5703.62|5703.17|5703.17|5705.66|5705.66|5683.45|5683.45|0
1662044400000|2022-09-01 15:00:00|5700.62|5700.62|5709.76|5709.76|5716.28|5716.28|5697.68|5697.68|0
1662102000000|2022-09-02 07:00:00|5725.86|5725.86|5716.02|5716.02|5737.59|5737.59|5708.96|5708.96|0
1662105600000|2022-09-02 08:00:00|5716.87|5716.87|5724.95|5724.95|5731.18|5731.18|5713.16|5713.16|0
1662109200000|2022-09-02 09:00:00|5725.08|5725.08|5687.98|5687.98|5725.08|5725.08|5672.13|5672.13|0
1662112800000|2022-09-02 10:00:00|5685.43|5685.43|5680.13|5680.13|5689.9|5689.9|5676.44|5676.44|0
1662116400000|2022-09-02 11:00:00|5679.74|5679.74|5694.35|5694.35|5698.86|5698.86|5671.9|5671.9|0
1662120000000|2022-09-02 12:00:00|5694.48|5694.48|5702.49|5702.49|5720.9|5720.9|5694.48|5694.48|0
1662123600000|2022-09-02 13:00:00|5701.64|5701.64|5715.29|5715.29|5715.29|5715.29|5686.35|5686.35|0
1662127200000|2022-09-02 14:00:00|5715.69|5715.69|5736.81|5736.81|5739.82|5739.82|5711.9|5711.9|0
1662130800000|2022-09-02 15:00:00|5736.1|5736.1|5729.38|5729.38|5736.57|5736.57|5725.99|5725.99|0
1662361200000|2022-09-05 07:00:00|5635.33|5635.33|5612.06|5612.06|5636.57|5636.57|5606.78|5606.78|0
1662364800000|2022-09-05 08:00:00|5614.61|5614.61|5601.7|5601.7|5618.86|5618.86|5585.76|5585.76|0
1662368400000|2022-09-05 09:00:00|5603.4|5603.4|5616.7|5616.7|5625.64|5625.64|5591.38|5591.38|0
1662372000000|2022-09-05 10:00:00|5617.09|5617.09|5604.73|5604.73|5621.42|5621.42|5602.78|5602.78|0
1662375600000|2022-09-05 11:00:00|5605.13|5605.13|5619.94|5619.94|5620.73|5620.73|5597.09|5597.09|0
1662379200000|2022-09-05 12:00:00|5619.24|5619.24|5595.78|5595.78|5621.76|5621.76|5595.78|5595.78|0
1662382800000|2022-09-05 13:00:00|5594.93|5594.93|5614.32|5614.32|5614.38|5614.38|5592.75|5592.75|0
1662386400000|2022-09-05 14:00:00|5615.17|5615.17|5626.21|5626.21|5626.21|5626.21|5602.25|5602.25|0
1662390000000|2022-09-05 15:00:00|5627.91|5627.91|5653.29|5653.29|5653.58|5653.58|5627.91|5627.91|0
1662447600000|2022-09-06 07:00:00|5715.73|5715.73|5771.9|5771.9|5783.38|5783.38|5715.73|5715.73|0
1662451200000|2022-09-06 08:00:00|5772.75|5772.75|5766.73|5766.73|5781.61|5781.61|5760.36|5760.36|0
1662454800000|2022-09-06 09:00:00|5765.03|5765.03|5774.1|5774.1|5774.1|5774.1|5748.58|5748.58|0
1662458400000|2022-09-06 10:00:00|5771.56|5771.56|5760.34|5760.34|5771.88|5771.88|5759.45|5759.45|0
1662462000000|2022-09-06 11:00:00|5758.79|5758.79|5755.73|5755.73|5758.79|5758.79|5745.86|5745.86|0
1662465600000|2022-09-06 12:00:00|5756.12|5756.12|5760.83|5760.83|5764.57|5764.57|5748.42|5748.42|0
1662469200000|2022-09-06 13:00:00|5761.68|5761.68|5735.75|5735.75|5771.67|5771.67|5732.99|5732.99|0
1662472800000|2022-09-06 14:00:00|5736.54|5736.54|5749.37|5749.37|5754.13|5754.13|5705.28|5705.28|0
1662476400000|2022-09-06 15:00:00|5746.82|5746.82|5740.82|5740.82|5751.18|5751.18|5738.08|5738.08|0
1662534000000|2022-09-07 07:00:00|5711.39|5711.39|5689.67|5689.67|5711.39|5711.39|5663.87|5663.87|0
1662537600000|2022-09-07 08:00:00|5690.52|5690.52|5693.29|5693.29|5702.03|5702.03|5685.58|5685.58|0
1662541200000|2022-09-07 09:00:00|5693.69|5693.69|5663.62|5663.62|5693.69|5693.69|5660.35|5660.35|0
1662544800000|2022-09-07 10:00:00|5662.77|5662.77|5640.37|5640.37|5662.77|5662.77|5635.99|5635.99|0
1662548400000|2022-09-07 11:00:00|5639.52|5639.52|5621.04|5621.04|5646.98|5646.98|5617.73|5617.73|0
1662552000000|2022-09-07 12:00:00|5621.89|5621.89|5609.43|5609.43|5623.53|5623.53|5591.71|5591.71|0
1662555600000|2022-09-07 13:00:00|5607.73|5607.73|5606.36|5606.36|5617.11|5617.11|5582.43|5582.43|0
1662559200000|2022-09-07 14:00:00|5605.51|5605.51|5619.44|5619.44|5619.44|5619.44|5602|5602|0
1662562800000|2022-09-07 15:00:00|5619.82|5619.82|5636.95|5636.95|5638.33|5638.33|5616.55|5616.55|0
1662620400000|2022-09-08 07:00:00|5491.98|5491.98|5465.09|5465.09|5491.98|5491.98|5436.22|5436.22|0
1662624000000|2022-09-08 08:00:00|5463.39|5463.39|5478.75|5478.75|5478.75|5478.75|5448.1|5448.1|0
1662627600000|2022-09-08 09:00:00|5480.45|5480.45|5433.74|5433.74|5486.33|5486.33|5424.24|5424.24|0
1662631200000|2022-09-08 10:00:00|5431.19|5431.19|5402.91|5402.91|5432.04|5432.04|5386.28|5386.28|0
1662634800000|2022-09-08 11:00:00|5402.51|5402.51|5437.47|5437.47|5466.34|5466.34|5402.39|5402.39|0
1662638400000|2022-09-08 12:00:00|5437.85|5437.85|5414.99|5414.99|5453.04|5453.04|5414.99|5414.99|0
1662642000000|2022-09-08 13:00:00|5412.44|5412.44|5407.82|5407.82|5420.61|5420.61|5387.89|5387.89|0
1662645600000|2022-09-08 14:00:00|5406.12|5406.12|5454.31|5454.31|5457.11|5457.11|5395.14|5395.14|0
1662649200000|2022-09-08 15:00:00|5455.16|5455.16|5450.22|5450.22|5471.52|5471.52|5449.43|5449.43|0
1662706800000|2022-09-09 07:00:00|5448.1|5448.1|5469.4|5469.4|5490.63|5490.63|5445.02|5445.02|0
1662710400000|2022-09-09 08:00:00|5470.25|5470.25|5469.42|5469.42|5479.74|5479.74|5458.64|5458.64|0
1662714000000|2022-09-09 09:00:00|5469.82|5469.82|5506.65|5506.65|5507.5|5507.5|5466.61|5466.61|0
1662717600000|2022-09-09 10:00:00|5507.5|5507.5|5514.96|5514.96|5529.42|5529.42|5507.5|5507.5|0
1662721200000|2022-09-09 11:00:00|5514.11|5514.11|5519.35|5519.35|5525.93|5525.93|5510.7|5510.7|0
1662724800000|2022-09-09 12:00:00|5520.2|5520.2|5506.76|5506.76|5520.2|5520.2|5503.82|5503.82|0
1662728400000|2022-09-09 13:00:00|5506.24|5506.24|5497.44|5497.44|5510.24|5510.24|5489.59|5489.59|0
1662732000000|2022-09-09 14:00:00|5497.57|5497.57|5519.99|5519.99|5520.72|5520.72|5496.72|5496.72|0
1662735600000|2022-09-09 15:00:00|5519.47|5519.47|5516.46|5516.46|5519.99|5519.99|5509.85|5509.85|0
1662966000000|2022-09-12 07:00:00|5435.07|5435.07|5499.13|5499.13|5499.52|5499.52|5435.07|5435.07|0
1662969600000|2022-09-12 08:00:00|5498.34|5498.34|5524.01|5524.01|5524.01|5524.01|5498.22|5498.22|0
1662973200000|2022-09-12 09:00:00|5524.66|5524.66|5527.48|5527.48|5553.82|5553.82|5523.81|5523.81|0
1662976800000|2022-09-12 10:00:00|5526.7|5526.7|5523.45|5523.45|5534.4|5534.4|5520.08|5520.08|0
1662980400000|2022-09-12 11:00:00|5522.27|5522.27|5538.99|5538.99|5542.58|5542.58|5506.99|5506.99|0
1662984000000|2022-09-12 12:00:00|5537.42|5537.42|5542.36|5542.36|5543.15|5543.15|5525.23|5525.23|0
1662987600000|2022-09-12 13:00:00|5543.04|5543.04|5554.62|5554.62|5555.19|5555.19|5533.25|5533.25|0
1662991200000|2022-09-12 14:00:00|5555.47|5555.47|5556.19|5556.19|5556.19|5556.19|5537.33|5537.33|0
1662994800000|2022-09-12 15:00:00|5555.02|5555.02|5565.05|5565.05|5565.86|5565.86|5551.3|5551.3|0
1663052400000|2022-09-13 07:00:00|5563.33|5563.33|5558.42|5558.42|5581.9|5581.9|5555.82|5555.82|0
1663056000000|2022-09-13 08:00:00|5557.24|5557.24|5564.41|5564.41|5578.31|5578.31|5555.28|5555.28|0
1663059600000|2022-09-13 09:00:00|5565.12|5565.12|5547.23|5547.23|5568.77|5568.77|5535.4|5535.4|0
1663063200000|2022-09-13 10:00:00|5546.38|5546.38|5579.29|5579.29|5584.76|5584.76|5546.38|5546.38|0
1663066800000|2022-09-13 11:00:00|5578.9|5578.9|5577.21|5577.21|5592.56|5592.56|5571.94|5571.94|0
1663070400000|2022-09-13 12:00:00|5576.36|5576.36|5520.5|5520.5|5581.89|5581.89|5519.67|5519.67|0
1663074000000|2022-09-13 13:00:00|5517.95|5517.95|5520.87|5520.87|5530.64|5530.64|5505.74|5505.74|0
1663077600000|2022-09-13 14:00:00|5520.48|5520.48|5478.13|5478.13|5520.87|5520.87|5477.16|5477.16|0
1663081200000|2022-09-13 15:00:00|5477.35|5477.35|5478.34|5478.34|5485.48|5485.48|5472.5|5472.5|0
1663138800000|2022-09-14 07:00:00|5439.21|5439.21|5426.18|5426.18|5440|5440|5415.87|5415.87|0
1663142400000|2022-09-14 08:00:00|5423.63|5423.63|5434.07|5434.07|5438.95|5438.95|5416.21|5416.21|0
1663146000000|2022-09-14 09:00:00|5434.86|5434.86|5439.94|5439.94|5446.08|5446.08|5429.37|5429.37|0
1663149600000|2022-09-14 10:00:00|5439.16|5439.16|5412.24|5412.24|5444.04|5444.04|5408.86|5408.86|0
1663153200000|2022-09-14 11:00:00|5411.85|5411.85|5366|5366|5412.7|5412.7|5364.92|5364.92|0
1663156800000|2022-09-14 12:00:00|5365.22|5365.22|5331.97|5331.97|5365.22|5365.22|5331.97|5331.97|0
1663160400000|2022-09-14 13:00:00|5335.37|5335.37|5352.22|5352.22|5352.22|5352.22|5321.6|5321.6|0
1663164000000|2022-09-14 14:00:00|5352.61|5352.61|5350.57|5350.57|5358.12|5358.12|5332.86|5332.86|0
1663167600000|2022-09-14 15:00:00|5350.18|5350.18|5348.8|5348.8|5352.51|5352.51|5340.44|5340.44|0
1663225200000|2022-09-15 07:00:00|5316.39|5316.39|5282.58|5282.58|5318.07|5318.07|5273.41|5273.41|0
1663228800000|2022-09-15 08:00:00|5277.8|5277.8|5225.32|5225.32|5284.78|5284.78|5222.43|5222.43|0
1663232400000|2022-09-15 09:00:00|5221.91|5221.91|5231.23|5231.23|5239.04|5239.04|5206.27|5206.27|0
1663236000000|2022-09-15 10:00:00|5222.97|5222.97|5213.88|5213.88|5223.7|5223.7|5208.88|5208.88|0
1663239600000|2022-09-15 11:00:00|5213.49|5213.49|5240.78|5240.78|5240.78|5240.78|5213.49|5213.49|0
1663243200000|2022-09-15 12:00:00|5239.93|5239.93|5244.75|5244.75|5244.75|5244.75|5220.08|5220.08|0
1663246800000|2022-09-15 13:00:00|5243.73|5243.73|5254.16|5254.16|5254.61|5254.61|5226.36|5226.36|0
1663250400000|2022-09-15 14:00:00|5253.48|5253.48|5241.64|5241.64|5258.19|5258.19|5240.79|5240.79|0
1663254000000|2022-09-15 15:00:00|5239.94|5239.94|5241.57|5241.57|5248.91|5248.91|5233.73|5233.73|0
1663311600000|2022-09-16 07:00:00|5204.05|5204.05|5230.23|5230.23|5230.23|5230.23|5195.36|5195.36|0
1663315200000|2022-09-16 08:00:00|5229.06|5229.06|5238.02|5238.02|5249.22|5249.22|5225.9|5225.9|0
1663318800000|2022-09-16 09:00:00|5238.87|5238.87|5243.66|5243.66|5250.65|5250.65|5228.82|5228.82|0
1663322400000|2022-09-16 10:00:00|5242.81|5242.81|5230.97|5230.97|5245.24|5245.24|5228.93|5228.93|0
1663326000000|2022-09-16 11:00:00|5230.58|5230.58|5218.18|5218.18|5231.23|5231.23|5210.86|5210.86|0
1663329600000|2022-09-16 12:00:00|5217.33|5217.33|5204.65|5204.65|5217.72|5217.72|5190.8|5190.8|0
1663333200000|2022-09-16 13:00:00|5204.13|5204.13|5190.62|5190.62|5205.43|5205.43|5189.47|5189.47|0
1663336800000|2022-09-16 14:00:00|5191.47|5191.47|5181.87|5181.87|5194.92|5194.92|5181.87|5181.87|0
1663340400000|2022-09-16 15:00:00|5181.48|5181.48|5161.19|5161.19|5181.83|5181.83|5160.57|5160.57|0
1663657200000|2022-09-20 07:00:00|5200.2|5200.2|5166.39|5166.39|5221.04|5221.04|5160.78|5160.78|0
1663660800000|2022-09-20 08:00:00|5165.33|5165.33|5158.03|5158.03|5170.49|5170.49|5145.31|5145.31|0
1663664400000|2022-09-20 09:00:00|5158.76|5158.76|5140.31|5140.31|5167.53|5167.53|5137.78|5137.78|0
1663668000000|2022-09-20 10:00:00|5141.19|5141.19|5165.73|5165.73|5165.73|5165.73|5137.17|5137.17|0
1663671600000|2022-09-20 11:00:00|5165.32|5165.32|5171.71|5171.71|5173.88|5173.88|5162.1|5162.1|0
1663675200000|2022-09-20 12:00:00|5173.48|5173.48|5163.54|5163.54|5173.48|5173.48|5155.7|5155.7|0
1663678800000|2022-09-20 13:00:00|5164.43|5164.43|5157.61|5157.61|5172.06|5172.06|5150.45|5150.45|0
1663682400000|2022-09-20 14:00:00|5156.54|5156.54|5141.13|5141.13|5167.83|5167.83|5131.22|5131.22|0
1663686000000|2022-09-20 15:00:00|5142.01|5142.01|5134.63|5134.63|5148.27|5148.27|5133.69|5133.69|0
1663743600000|2022-09-21 07:00:00|5096.76|5096.76|5134.26|5134.26|5134.26|5134.26|5096.76|5096.76|0
1663747200000|2022-09-21 08:00:00|5135.49|5135.49|5129.65|5129.65|5153.77|5153.77|5128.9|5128.9|0
1663750800000|2022-09-21 09:00:00|5129.24|5129.24|5154|5154|5156.46|5156.46|5121.11|5121.11|0
1663754400000|2022-09-21 10:00:00|5151.35|5151.35|5140.73|5140.73|5158.15|5158.15|5137.54|5137.54|0
1663758000000|2022-09-21 11:00:00|5141.95|5141.95|5135.68|5135.68|5145.28|5145.28|5128.67|5128.67|0
1663761600000|2022-09-21 12:00:00|5134.79|5134.79|5141.3|5141.3|5142.72|5142.72|5127.6|5127.6|0
1663765200000|2022-09-21 13:00:00|5140.49|5140.49|5128.55|5128.55|5140.89|5140.89|5124.93|5124.93|0
1663768800000|2022-09-21 14:00:00|5128.19|5128.19|5147.34|5147.34|5147.75|5147.75|5118.39|5118.39|0
1663772400000|2022-09-21 15:00:00|5148.23|5148.23|5151.07|5151.07|5152.72|5152.72|5142.43|5142.43|0
1663830000000|2022-09-22 07:00:00|5150.14|5150.14|5166.05|5166.05|5174.78|5174.78|5150.14|5150.14|0
1663833600000|2022-09-22 08:00:00|5164.28|5164.28|5172.07|5172.07|5178.52|5178.52|5155.61|5155.61|0
1663837200000|2022-09-22 09:00:00|5171.19|5171.19|5156.74|5156.74|5175.3|5175.3|5149.67|5149.67|0
1663840800000|2022-09-22 10:00:00|5155.85|5155.85|5186.66|5186.66|5189.57|5189.57|5149.53|5149.53|0
1663844400000|2022-09-22 11:00:00|5188.27|5188.27|5199.28|5199.28|5199.29|5199.29|5186.2|5186.2|0
1663848000000|2022-09-22 12:00:00|5198.57|5198.57|5209.63|5209.63|5217.71|5217.71|5194.85|5194.85|0
1663851600000|2022-09-22 13:00:00|5208.92|5208.92|5188.35|5188.35|5212.55|5212.55|5186.92|5186.92|0
1663855200000|2022-09-22 14:00:00|5188|5188|5171.92|5171.92|5191.59|5191.59|5168.38|5168.38|0
1663858800000|2022-09-22 15:00:00|5171.51|5171.51|5162.62|5162.62|5176.33|5176.33|5158.33|5158.33|0
1663916400000|2022-09-23 07:00:00|5168.16|5168.16|5168.52|5168.52|5173.35|5173.35|5152.37|5152.37|0
1663920000000|2022-09-23 08:00:00|5169.98|5169.98|5149.63|5149.63|5172.07|5172.07|5143.92|5143.92|0
1663923600000|2022-09-23 09:00:00|5148.81|5148.81|5117.42|5117.42|5150.59|5150.59|5104.27|5104.27|0
1663927200000|2022-09-23 10:00:00|5118.31|5118.31|5072.37|5072.37|5118.31|5118.31|5070.59|5070.59|0
1663930800000|2022-09-23 11:00:00|5073.25|5073.25|5062.29|5062.29|5077.55|5077.55|5047.34|5047.34|0
1663934400000|2022-09-23 12:00:00|5060.52|5060.52|5069.68|5069.68|5078.04|5078.04|5053.19|5053.19|0
1663938000000|2022-09-23 13:00:00|5068.79|5068.79|5037.79|5037.79|5077.73|5077.73|5036.02|5036.02|0
1663941600000|2022-09-23 14:00:00|5038.67|5038.67|5033.39|5033.39|5054.87|5054.87|5026.45|5026.45|0
1663945200000|2022-09-23 15:00:00|5032.5|5032.5|5039.31|5039.31|5047.17|5047.17|5031.17|5031.17|0
1664175600000|2022-09-26 07:00:00|4992.97|4992.97|5018.88|5018.88|5025.27|5025.27|4983.08|4983.08|0
1664179200000|2022-09-26 08:00:00|5017.99|5017.99|4984.83|4984.83|5017.99|5017.99|4975.91|4975.91|0
1664182800000|2022-09-26 09:00:00|4986.6|4986.6|4948.88|4948.88|4996.78|4996.78|4947.9|4947.9|0
1664186400000|2022-09-26 10:00:00|4949.76|4949.76|4935.4|4935.4|4954.29|4954.29|4933.04|4933.04|0
1664190000000|2022-09-26 11:00:00|4935.04|4935.04|4976.24|4976.24|4978.31|4978.31|4928.52|4928.52|0
1664193600000|2022-09-26 12:00:00|4975.36|4975.36|4962.9|4962.9|4980.42|4980.42|4955.22|4955.22|0
1664197200000|2022-09-26 13:00:00|4962.49|4962.49|5001.06|5001.06|5005.13|5005.13|4959.56|4959.56|0
1664200800000|2022-09-26 14:00:00|5000.66|5000.66|5012.32|5012.32|5021.33|5021.33|4988.65|4988.65|0
1664204400000|2022-09-26 15:00:00|5013.21|5013.21|5008.34|5008.34|5021.49|5021.49|5008.34|5008.34|0
1664262000000|2022-09-27 07:00:00|5049.54|5049.54|5044.72|5044.72|5067.39|5067.39|5037.36|5037.36|0
1664265600000|2022-09-27 08:00:00|5045.61|5045.61|5019.86|5019.86|5051.26|5051.26|5018.97|5018.97|0
1664269200000|2022-09-27 09:00:00|5020.74|5020.74|5010.85|5010.85|5020.74|5020.74|5004.2|5004.2|0
1664272800000|2022-09-27 10:00:00|5018.83|5018.83|5016.75|5016.75|5034.2|5034.2|5010.1|5010.1|0
1664276400000|2022-09-27 11:00:00|5017.12|5017.12|5015.11|5015.11|5033.72|5033.72|5015.11|5015.11|0
1664280000000|2022-09-27 12:00:00|5016.88|5016.88|4995.28|4995.28|5021.43|5021.43|4995.21|4995.21|0
1664283600000|2022-09-27 13:00:00|4994.39|4994.39|4966.95|4966.95|5001.65|5001.65|4966.95|4966.95|0
1664287200000|2022-09-27 14:00:00|4966.07|4966.07|4968.16|4968.16|4979.22|4979.22|4937.85|4937.85|0
1664290800000|2022-09-27 15:00:00|4969.04|4969.04|4919.74|4919.74|4970.81|4970.81|4915.94|4915.94|0
1664348400000|2022-09-28 07:00:00|4838.93|4838.93|4802.38|4802.38|4839.75|4839.75|4774.22|4774.22|0
1664352000000|2022-09-28 08:00:00|4800.74|4800.74|4781.53|4781.53|4801.63|4801.63|4758.59|4758.59|0
1664355600000|2022-09-28 09:00:00|4777.99|4777.99|4777.19|4777.19|4791.77|4791.77|4768.41|4768.41|0
1664359200000|2022-09-28 10:00:00|4775.42|4775.42|4846.66|4846.66|4885.37|4885.37|4774.68|4774.68|0
1664362800000|2022-09-28 11:00:00|4848.43|4848.43|4802.05|4802.05|4850.39|4850.39|4800.09|4800.09|0
1664366400000|2022-09-28 12:00:00|4800.82|4800.82|4839.7|4839.7|4839.7|4839.7|4796.96|4796.96|0
1664370000000|2022-09-28 13:00:00|4840.77|4840.77|4887.44|4887.44|4888.32|4888.32|4835.52|4835.52|0
1664373600000|2022-09-28 14:00:00|4888.51|4888.51|4905.43|4905.43|4916.24|4916.24|4884.39|4884.39|0
1664377200000|2022-09-28 15:00:00|4904.54|4904.54|4915.12|4915.12|4918.68|4918.68|4901.92|4901.92|0
1664434800000|2022-09-29 07:00:00|4841.72|4841.72|4774.96|4774.96|4841.72|4841.72|4760.69|4760.69|0
1664438400000|2022-09-29 08:00:00|4773.19|4773.19|4785.78|4785.78|4799.56|4799.56|4763.48|4763.48|0
1664442000000|2022-09-29 09:00:00|4786.19|4786.19|4768.27|4768.27|4799.09|4799.09|4763.88|4763.88|0
1664445600000|2022-09-29 10:00:00|4767.38|4767.38|4768.71|4768.71|4777.34|4777.34|4757.39|4757.39|0
1664449200000|2022-09-29 11:00:00|4769.79|4769.79|4766.13|4766.13|4786.91|4786.91|4765.72|4765.72|0
1664452800000|2022-09-29 12:00:00|4765.59|4765.59|4766.24|4766.24|4772.06|4772.06|4756.3|4756.3|0
1664456400000|2022-09-29 13:00:00|4768.89|4768.89|4755.43|4755.43|4789.22|4789.22|4748.76|4748.76|0
1664460000000|2022-09-29 14:00:00|4755.84|4755.84|4748.84|4748.84|4756.25|4756.25|4721.03|4721.03|0
1664463600000|2022-09-29 15:00:00|4747.96|4747.96|4766.98|4766.98|4787.3|4787.3|4747.55|4747.55|0
1664521200000|2022-09-30 07:00:00|4820.17|4820.17|4872.36|4872.36|4887.01|4887.01|4817.99|4817.99|0
1664524800000|2022-09-30 08:00:00|4873.58|4873.58|4892.55|4892.55|4904.01|4904.01|4873.58|4873.58|0
1664528400000|2022-09-30 09:00:00|4893.37|4893.37|4889.64|4889.64|4893.37|4893.37|4861.9|4861.9|0
1664532000000|2022-09-30 10:00:00|4892.29|4892.29|4868.63|4868.63|4896.98|4896.98|4864.52|4864.52|0
1664535600000|2022-09-30 11:00:00|4869.51|4869.51|4846.09|4846.09|4870.73|4870.73|4841.19|4841.19|0
1664539200000|2022-09-30 12:00:00|4845.2|4845.2|4853.84|4853.84|4853.84|4853.84|4826.75|4826.75|0
1664542800000|2022-09-30 13:00:00|4856.5|4856.5|4875.45|4875.45|4876.27|4876.27|4841.4|4841.4|0
1664546400000|2022-09-30 14:00:00|4876.33|4876.33|4876.1|4876.1|4878.22|4878.22|4849.4|4849.4|0
1664550000000|2022-09-30 15:00:00|4876.91|4876.91|4887.11|4887.11|4893.02|4893.02|4865.28|4865.28|0
1664780400000|2022-10-03 07:00:00|4841.84|4841.84|4824.8|4824.8|4874.01|4874.01|4808.81|4808.81|0
1664784000000|2022-10-03 08:00:00|4824.39|4824.39|4814.37|4814.37|4824.39|4824.39|4795.23|4795.23|0
1664787600000|2022-10-03 09:00:00|4814.78|4814.78|4832.66|4832.66|4846.74|4846.74|4801.47|4801.47|0
1664791200000|2022-10-03 10:00:00|4833.07|4833.07|4820.62|4820.62|4842.11|4842.11|4820.62|4820.62|0
1664794800000|2022-10-03 11:00:00|4818.84|4818.84|4829.88|4829.88|4830.15|4830.15|4811.01|4811.01|0
1664798400000|2022-10-03 12:00:00|4829.14|4829.14|4835.67|4835.67|4839.46|4839.46|4817.42|4817.42|0
1664802000000|2022-10-03 13:00:00|4836.08|4836.08|4842.46|4842.46|4850.21|4850.21|4821.54|4821.54|0
1664805600000|2022-10-03 14:00:00|4841.92|4841.92|4872.82|4872.82|4882.78|4882.78|4841.92|4841.92|0
1664809200000|2022-10-03 15:00:00|4873.64|4873.64|4875.64|4875.64|4879.69|4879.69|4870.5|4870.5|0
1664866800000|2022-10-04 07:00:00|4927.14|4927.14|4952.03|4952.03|4953.4|4953.4|4917.47|4917.47|0
1664870400000|2022-10-04 08:00:00|4953.81|4953.81|5001.97|5001.97|5001.97|5001.97|4952.44|4952.44|0
1664874000000|2022-10-04 09:00:00|5003.03|5003.03|5002.37|5002.37|5011.5|5011.5|4987.86|4987.86|0
1664877600000|2022-10-04 10:00:00|5003.25|5003.25|5016.54|5016.54|5026.59|5026.59|4996.26|4996.26|0
1664881200000|2022-10-04 11:00:00|5014.39|5014.39|5006.53|5006.53|5015.84|5015.84|4999.91|4999.91|0
1664884800000|2022-10-04 12:00:00|5010.07|5010.07|5002.54|5002.54|5012.32|5012.32|4996.15|4996.15|0
1664888400000|2022-10-04 13:00:00|5002.91|5002.91|5003.7|5003.7|5013.69|5013.69|4999.9|4999.9|0
1664892000000|2022-10-04 14:00:00|5006.36|5006.36|5005.8|5005.8|5014.58|5014.58|4993.16|4993.16|0
1664895600000|2022-10-04 15:00:00|5007.57|5007.57|5019.44|5019.44|5025.85|5025.85|5005.24|5005.24|0
1664953200000|2022-10-05 07:00:00|5007.97|5007.97|5005.88|5005.88|5016.02|5016.02|4976.23|4976.23|0
1664956800000|2022-10-05 08:00:00|5006.76|5006.76|4943.77|4943.77|5007.58|5007.58|4934.29|4934.29|0
1664960400000|2022-10-05 09:00:00|4942.88|4942.88|4931.81|4931.81|4955.24|4955.24|4931.81|4931.81|0
1664964000000|2022-10-05 10:00:00|4929.16|4929.16|4951.54|4951.54|4951.54|4951.54|4924.73|4924.73|0
1664967600000|2022-10-05 11:00:00|4949.77|4949.77|4964.5|4964.5|4966.24|4966.24|4947.03|4947.03|0
1664971200000|2022-10-05 12:00:00|4963.62|4963.62|4957.68|4957.68|4963.62|4963.62|4948.23|4948.23|0
1664974800000|2022-10-05 13:00:00|4956.97|4956.97|4930.88|4930.88|4959.68|4959.68|4926.64|4926.64|0
1664978400000|2022-10-05 14:00:00|4930.34|4930.34|4917.4|4917.4|4930.34|4930.34|4903.08|4903.08|0
1664982000000|2022-10-05 15:00:00|4916.52|4916.52|4936.36|4936.36|4939.55|4939.55|4915.55|4915.55|0
1665039600000|2022-10-06 07:00:00|5021.07|5021.07|4974.81|4974.81|5021.07|5021.07|4962.77|4962.77|0
1665043200000|2022-10-06 08:00:00|4973.92|4973.92|4995.57|4995.57|5004.63|5004.63|4973.03|4973.03|0
1665046800000|2022-10-06 09:00:00|4995.16|4995.16|4972.01|4972.01|4995.32|4995.32|4969.96|4969.96|0
1665050400000|2022-10-06 10:00:00|4971.19|4971.19|4941.41|4941.41|4975.68|4975.68|4941.41|4941.41|0
1665054000000|2022-10-06 11:00:00|4942.23|4942.23|4939.26|4939.26|4951.15|4951.15|4935.06|4935.06|0
1665057600000|2022-10-06 12:00:00|4938.85|4938.85|4949.13|4949.13|4953.49|4953.49|4938.85|4938.85|0
1665061200000|2022-10-06 13:00:00|4949.54|4949.54|4913.24|4913.24|4949.54|4949.54|4912.35|4912.35|0
1665064800000|2022-10-06 14:00:00|4912.42|4912.42|4927.13|4927.13|4927.13|4927.13|4901.1|4901.1|0
1665068400000|2022-10-06 15:00:00|4926.25|4926.25|4926.15|4926.15|4934.32|4934.32|4921.62|4921.62|0
1665126000000|2022-10-07 07:00:00|4924.59|4924.59|4926.56|4926.56|4939.35|4939.35|4919.38|4919.38|0
1665129600000|2022-10-07 08:00:00|4925.68|4925.68|4934.47|4934.47|4935.71|4935.71|4919.01|4919.01|0
1665133200000|2022-10-07 09:00:00|4933.58|4933.58|4944.67|4944.67|4957.07|4957.07|4928.29|4928.29|0
1665136800000|2022-10-07 10:00:00|4942.9|4942.9|4937.2|4937.2|4947.66|4947.66|4929.03|4929.03|0
1665140400000|2022-10-07 11:00:00|4937.91|4937.91|4945.55|4945.55|4950|4950|4937.91|4937.91|0
1665144000000|2022-10-07 12:00:00|4943.94|4943.94|4903.82|4903.82|4957.32|4957.32|4897.66|4897.66|0
1665147600000|2022-10-07 13:00:00|4902.93|4902.93|4895.94|4895.94|4914.25|4914.25|4888.36|4888.36|0
1665151200000|2022-10-07 14:00:00|4895.05|4895.05|4902.49|4902.49|4923.11|4923.11|4883.92|4883.92|0
1665154800000|2022-10-07 15:00:00|4901.42|4901.42|4890.92|4890.92|4903.66|4903.66|4890.54|4890.54|0
1665385200000|2022-10-10 07:00:00|4862.31|4862.31|4848.07|4848.07|4865.07|4865.07|4846.3|4846.3|0
1665388800000|2022-10-10 08:00:00|4847.36|4847.36|4856.54|4856.54|4856.54|4856.54|4839.04|4839.04|0
1665392400000|2022-10-10 09:00:00|4855.46|4855.46|4899.61|4899.61|4903.58|4903.58|4855.46|4855.46|0
1665396000000|2022-10-10 10:00:00|4898.79|4898.79|4910.39|4910.39|4912.16|4912.16|4896.96|4896.96|0
1665399600000|2022-10-10 11:00:00|4909.57|4909.57|4913.31|4913.31|4928.71|4928.71|4909.57|4909.57|0
1665403200000|2022-10-10 12:00:00|4914.19|4914.19|4913.63|4913.63|4915.01|4915.01|4905.66|4905.66|0
1665406800000|2022-10-10 13:00:00|4913.99|4913.99|4914|4914|4925.03|4925.03|4908.21|4908.21|0
1665410400000|2022-10-10 14:00:00|4913.6|4913.6|4930.01|4930.01|4933.22|4933.22|4908.12|4908.12|0
1665414000000|2022-10-10 15:00:00|4929.19|4929.19|4911.85|4911.85|4930.01|4930.01|4911.85|4911.85|0
1665471600000|2022-10-11 07:00:00|4887.61|4887.61|4894.85|4894.85|4919.93|4919.93|4887.61|4887.61|0
1665475200000|2022-10-11 08:00:00|4895.74|4895.74|4860.69|4860.69|4911.86|4911.86|4858.5|4858.5|0
1665478800000|2022-10-11 09:00:00|4859.8|4859.8|4874.91|4874.91|4874.91|4874.91|4858.98|4858.98|0
1665482400000|2022-10-11 10:00:00|4875.26|4875.26|4885.29|4885.29|4886.29|4886.29|4867.93|4867.93|0
1665486000000|2022-10-11 11:00:00|4887.06|4887.06|4896.72|4896.72|4900.37|4900.37|4887.06|4887.06|0
1665489600000|2022-10-11 12:00:00|4897.54|4897.54|4923.08|4923.08|4927.44|4927.44|4894.24|4894.24|0
1665493200000|2022-10-11 13:00:00|4920.42|4920.42|4886.61|4886.61|4924.36|4924.36|4886.14|4886.14|0
1665496800000|2022-10-11 14:00:00|4883.96|4883.96|4898.34|4898.34|4912.15|4912.15|4872.12|4872.12|0
1665500400000|2022-10-11 15:00:00|4897.45|4897.45|4899.87|4899.87|4905.69|4905.69|4894.37|4894.37|0
1665558000000|2022-10-12 07:00:00|4855.78|4855.78|4824.01|4824.01|4869.14|4869.14|4805.26|4805.26|0
1665561600000|2022-10-12 08:00:00|4823.12|4823.12|4856.83|4856.83|4886.09|4886.09|4821.42|4821.42|0
1665565200000|2022-10-12 09:00:00|4855.05|4855.05|4888.7|4888.7|4895.87|4895.87|4855.05|4855.05|0
1665568800000|2022-10-12 10:00:00|4890.48|4890.48|4889.54|4889.54|4893.3|4893.3|4869.77|4869.77|0
1665572400000|2022-10-12 11:00:00|4889.01|4889.01|4856.1|4856.1|4889.89|4889.89|4856.1|4856.1|0
1665576000000|2022-10-12 12:00:00|4855.69|4855.69|4842.12|4842.12|4872.23|4872.23|4841.6|4841.6|0
1665579600000|2022-10-12 13:00:00|4841.71|4841.71|4845.26|4845.26|4845.26|4845.26|4816.17|4816.17|0
1665583200000|2022-10-12 14:00:00|4847.71|4847.71|4833.86|4833.86|4861.5|4861.5|4833.86|4833.86|0
1665586800000|2022-10-12 15:00:00|4834.74|4834.74|4814.82|4814.82|4834.74|4834.74|4812.79|4812.79|0
1665644400000|2022-10-13 07:00:00|4797.87|4797.87|4802.75|4802.75|4816.49|4816.49|4796.24|4796.24|0
1665648000000|2022-10-13 08:00:00|4802.34|4802.34|4817.47|4817.47|4819.24|4819.24|4795.08|4795.08|0
1665651600000|2022-10-13 09:00:00|4818.35|4818.35|4838.27|4838.27|4847.41|4847.41|4817.47|4817.47|0
1665655200000|2022-10-13 10:00:00|4840.04|4840.04|4851.62|4851.62|4858.03|4858.03|4835.93|4835.93|0
1665658800000|2022-10-13 11:00:00|4851.08|4851.08|4918.07|4918.07|4958.7|4958.7|4850.88|4850.88|0
1665662400000|2022-10-13 12:00:00|4919.84|4919.84|4818.73|4818.73|4930.13|4930.13|4797.66|4797.66|0
1665666000000|2022-10-13 13:00:00|4819.55|4819.55|4858.2|4858.2|4865.74|4865.74|4802.99|4802.99|0
1665669600000|2022-10-13 14:00:00|4859.02|4859.02|4875.46|4875.46|4879.36|4879.36|4856.36|4856.36|0
1665673200000|2022-10-13 15:00:00|4873.69|4873.69|4921.66|4921.66|4923.44|4923.44|4865.6|4865.6|0
1665730800000|2022-10-14 07:00:00|5007.24|5007.24|4995.24|4995.24|5007.24|5007.24|4965.66|4965.66|0
1665734400000|2022-10-14 08:00:00|4992.59|4992.59|4978.89|4978.89|4999.62|4999.62|4978.64|4978.64|0
1665738000000|2022-10-14 09:00:00|4977.28|4977.28|4982.62|4982.62|4990.14|4990.14|4969.73|4969.73|0
1665741600000|2022-10-14 10:00:00|4983.51|4983.51|5036.09|5036.09|5039.54|5039.54|4982.62|4982.62|0
1665745200000|2022-10-14 11:00:00|5036.46|5036.46|5009.6|5009.6|5043.46|5043.46|5009.6|5009.6|0
1665748800000|2022-10-14 12:00:00|5008.5|5008.5|5049.81|5049.81|5051.92|5051.92|5006.55|5006.55|0
1665752400000|2022-10-14 13:00:00|5047.15|5047.15|5039.68|5039.68|5058.45|5058.45|5038.17|5038.17|0
1665756000000|2022-10-14 14:00:00|5038.61|5038.61|4999.8|4999.8|5038.61|5038.61|4982.6|4982.6|0
1665759600000|2022-10-14 15:00:00|5001.57|5001.57|4996.29|4996.29|5004.9|5004.9|4987.01|4987.01|0
1665990000000|2022-10-17 07:00:00|5006.99|5006.99|5033.06|5033.06|5039.19|5039.19|4986.16|4986.16|0
1665993600000|2022-10-17 08:00:00|5034.83|5034.83|5035.7|5035.7|5045.86|5045.86|5020.6|5020.6|0
1665997200000|2022-10-17 09:00:00|5036.52|5036.52|5038.29|5038.29|5048.69|5048.69|5027.75|5027.75|0
1666000800000|2022-10-17 10:00:00|5037.41|5037.41|5049.47|5049.47|5054.89|5054.89|5037.41|5037.41|0
1666004400000|2022-10-17 11:00:00|5048.59|5048.59|5070.46|5070.46|5071.28|5071.28|5048.59|5048.59|0
1666008000000|2022-10-17 12:00:00|5069.23|5069.23|5088.92|5088.92|5095.95|5095.95|5066.64|5066.64|0
1666011600000|2022-10-17 13:00:00|5089.33|5089.33|5105.41|5105.41|5130.23|5130.23|5084.98|5084.98|0
1666015200000|2022-10-17 14:00:00|5105.82|5105.82|5094.04|5094.04|5135.37|5135.37|5093.15|5093.15|0
1666018800000|2022-10-17 15:00:00|5095.27|5095.27|5099.35|5099.35|5100.52|5100.52|5084.67|5084.67|0
1666076400000|2022-10-18 07:00:00|5091.01|5091.01|5102.29|5102.29|5105.01|5105.01|5082.47|5082.47|0
1666080000000|2022-10-18 08:00:00|5103.02|5103.02|5076.61|5076.61|5118.95|5118.95|5076.61|5076.61|0
1666083600000|2022-10-18 09:00:00|5076.26|5076.26|5089.23|5089.23|5089.94|5089.94|5032.08|5032.08|0
1666087200000|2022-10-18 10:00:00|5088.35|5088.35|5097.63|5097.63|5097.63|5097.63|5084.76|5084.76|0
1666090800000|2022-10-18 11:00:00|5099.4|5099.4|5097.29|5097.29|5102.13|5102.13|5086.06|5086.06|0
1666094400000|2022-10-18 12:00:00|5097.65|5097.65|5111.31|5111.31|5120.36|5120.36|5097.65|5097.65|0
1666098000000|2022-10-18 13:00:00|5110.42|5110.42|5105.21|5105.21|5119.32|5119.32|5098.2|5098.2|0
1666101600000|2022-10-18 14:00:00|5106.09|5106.09|5103.99|5103.99|5123.88|5123.88|5086.81|5086.81|0
1666105200000|2022-10-18 15:00:00|5103.58|5103.58|5096.28|5096.28|5103.58|5103.58|5094.17|5094.17|0
1666162800000|2022-10-19 07:00:00|5062.65|5062.65|5067.29|5067.29|5089.25|5089.25|5051.05|5051.05|0
1666166400000|2022-10-19 08:00:00|5066.47|5066.47|5039.6|5039.6|5070.44|5070.44|5034.69|5034.69|0
1666170000000|2022-10-19 09:00:00|5040.14|5040.14|5062.15|5062.15|5063.45|5063.45|5039.16|5039.16|0
1666173600000|2022-10-19 10:00:00|5063.22|5063.22|5057.07|5057.07|5068.67|5068.67|5053.48|5053.48|0
1666177200000|2022-10-19 11:00:00|5055.3|5055.3|5045.02|5045.02|5055.3|5055.3|5033.88|5033.88|0
1666180800000|2022-10-19 12:00:00|5044.13|5044.13|5046.41|5046.41|5046.89|5046.89|5037.45|5037.45|0
1666184400000|2022-10-19 13:00:00|5045.59|5045.59|5044.66|5044.66|5051.34|5051.34|5026.82|5026.82|0
1666188000000|2022-10-19 14:00:00|5046.44|5046.44|5051.92|5051.92|5087.45|5087.45|5046.44|5046.44|0
1666191600000|2022-10-19 15:00:00|5052.8|5052.8|5052.79|5052.79|5058.13|5058.13|5048.95|5048.95|0
1666249200000|2022-10-20 07:00:00|5031.13|5031.13|5055.98|5055.98|5064.1|5064.1|5031.13|5031.13|0
1666252800000|2022-10-20 08:00:00|5055.27|5055.27|5029.6|5029.6|5055.27|5055.27|5027.82|5027.82|0
1666256400000|2022-10-20 09:00:00|5030.48|5030.48|5047.38|5047.38|5058.62|5058.62|5030.48|5030.48|0
1666260000000|2022-10-20 10:00:00|5047.79|5047.79|5058.22|5058.22|5073.18|5073.18|5038.53|5038.53|0
1666263600000|2022-10-20 11:00:00|5056.45|5056.45|5061.54|5061.54|5066.14|5066.14|5052.79|5052.79|0
1666267200000|2022-10-20 12:00:00|5062.42|5062.42|5078.42|5078.42|5109.66|5109.66|5061.47|5061.47|0
1666270800000|2022-10-20 13:00:00|5078.02|5078.02|5083.19|5083.19|5086.78|5086.78|5064.32|5064.32|0
1666274400000|2022-10-20 14:00:00|5082.31|5082.31|5092.88|5092.88|5124.24|5124.24|5082.31|5082.31|0
1666278000000|2022-10-20 15:00:00|5092|5092|5081.22|5081.22|5096.48|5096.48|5081.22|5081.22|0
1666335600000|2022-10-21 07:00:00|5044.48|5044.48|5044.83|5044.83|5056.8|5056.8|5040.46|5040.46|0
1666339200000|2022-10-21 08:00:00|5042.78|5042.78|5032.59|5032.59|5042.78|5042.78|5023.98|5023.98|0
1666342800000|2022-10-21 09:00:00|5033.81|5033.81|5025|5025|5036.55|5036.55|5015.37|5015.37|0
1666346400000|2022-10-21 10:00:00|5025.71|5025.71|5010.75|5010.75|5028.41|5028.41|4996.57|4996.57|0
1666350000000|2022-10-21 11:00:00|5009.86|5009.86|5013.82|5013.82|5021.16|5021.16|5006.87|5006.87|0
1666353600000|2022-10-21 12:00:00|5009.39|5009.39|4996.11|4996.11|5013.82|5013.82|4981.83|4981.83|0
1666357200000|2022-10-21 13:00:00|4995.22|4995.22|5049.58|5049.58|5049.58|5049.58|4991.77|4991.77|0
1666360800000|2022-10-21 14:00:00|5049.99|5049.99|5028.59|5028.59|5061.23|5061.23|5023.23|5023.23|0
1666364400000|2022-10-21 15:00:00|5029.48|5029.48|5041.32|5041.32|5042.12|5042.12|5021.29|5021.29|0
1666594800000|2022-10-24 07:00:00|5063.56|5063.56|5030.79|5030.79|5063.56|5063.56|5030.79|5030.79|0
1666598400000|2022-10-24 08:00:00|5032.02|5032.02|5015.93|5015.93|5037.36|5037.36|5009.57|5009.57|0
1666602000000|2022-10-24 09:00:00|5015.53|5015.53|5037.58|5037.58|5040.92|5040.92|5012.87|5012.87|0
1666605600000|2022-10-24 10:00:00|5038.31|5038.31|5040.14|5040.14|5049.05|5049.05|5038.22|5038.22|0
1666609200000|2022-10-24 11:00:00|5041.22|5041.22|5080.78|5080.78|5084|5084|5040.14|5040.14|0
1666612800000|2022-10-24 12:00:00|5079.96|5079.96|5098.27|5098.27|5100.45|5100.45|5069.45|5069.45|0
1666616400000|2022-10-24 13:00:00|5099.16|5099.16|5087.3|5087.3|5104.7|5104.7|5084.25|5084.25|0
1666620000000|2022-10-24 14:00:00|5086.42|5086.42|5073.01|5073.01|5086.42|5086.42|5042.06|5042.06|0
1666623600000|2022-10-24 15:00:00|5073.9|5073.9|5069.59|5069.59|5076.56|5076.56|5062.6|5062.6|0
1666681200000|2022-10-25 07:00:00|5097.74|5097.74|5078.13|5078.13|5114.85|5114.85|5076.76|5076.76|0
1666684800000|2022-10-25 08:00:00|5078.54|5078.54|5070.59|5070.59|5082.61|5082.61|5069.27|5069.27|0
1666688400000|2022-10-25 09:00:00|5071.47|5071.47|5087.28|5087.28|5092.4|5092.4|5069.84|5069.84|0
1666692000000|2022-10-25 10:00:00|5082.92|5082.92|5084.58|5084.58|5085.47|5085.47|5071.36|5071.36|0
1666695600000|2022-10-25 11:00:00|5084.17|5084.17|5097.15|5097.15|5107.11|5107.11|5078.25|5078.25|0
1666699200000|2022-10-25 12:00:00|5095.69|5095.69|5090.8|5090.8|5098.62|5098.62|5081.63|5081.63|0
1666702800000|2022-10-25 13:00:00|5091.68|5091.68|5149.08|5149.08|5149.74|5149.74|5091.68|5091.68|0
1666706400000|2022-10-25 14:00:00|5149.96|5149.96|5165.86|5165.86|5177.38|5177.38|5146.15|5146.15|0
1666710000000|2022-10-25 15:00:00|5165.45|5165.45|5183.1|5183.1|5185.56|5185.56|5160.66|5160.66|0
1666767600000|2022-10-26 07:00:00|5178.71|5178.71|5202.06|5202.06|5213.31|5213.31|5171.8|5171.8|0
1666771200000|2022-10-26 08:00:00|5202.6|5202.6|5213.87|5213.87|5226.15|5226.15|5202.6|5202.6|0
1666774800000|2022-10-26 09:00:00|5212.99|5212.99|5192.75|5192.75|5222.7|5222.7|5174.59|5174.59|0
1666778400000|2022-10-26 10:00:00|5194.53|5194.53|5221.7|5221.7|5221.83|5221.83|5193.09|5193.09|0
1666782000000|2022-10-26 11:00:00|5221.3|5221.3|5237.79|5237.79|5243.68|5243.68|5220.09|5220.09|0
1666785600000|2022-10-26 12:00:00|5238.61|5238.61|5211.15|5211.15|5242.35|5242.35|5198.03|5198.03|0
1666789200000|2022-10-26 13:00:00|5210.33|5210.33|5229.25|5229.25|5240.48|5240.48|5209.51|5209.51|0
1666792800000|2022-10-26 14:00:00|5228.18|5228.18|5258.92|5258.92|5270.28|5270.28|5228.18|5228.18|0
1666796400000|2022-10-26 15:00:00|5260.69|5260.69|5256.43|5256.43|5274.69|5274.69|5253.7|5253.7|0
1666854000000|2022-10-27 07:00:00|5239.41|5239.41|5245.97|5245.97|5254|5254|5229.52|5229.52|0
1666857600000|2022-10-27 08:00:00|5247.05|5247.05|5259.89|5259.89|5259.89|5259.89|5246.21|5246.21|0
1666861200000|2022-10-27 09:00:00|5261.12|5261.12|5259.52|5259.52|5270.16|5270.16|5255.32|5255.32|0
1666864800000|2022-10-27 10:00:00|5255.09|5255.09|5216.93|5216.93|5255.89|5255.89|5216.93|5216.93|0
1666868400000|2022-10-27 11:00:00|5215.16|5215.16|5219.81|5219.81|5230.84|5230.84|5213.87|5213.87|0
1666872000000|2022-10-27 12:00:00|5220.7|5220.7|5217.26|5217.26|5242.75|5242.75|5211.07|5211.07|0
1666875600000|2022-10-27 13:00:00|5218.08|5218.08|5216.75|5216.75|5224.56|5224.56|5205.98|5205.98|0
1666879200000|2022-10-27 14:00:00|5215.86|5215.86|5235.22|5235.22|5240.72|5240.72|5213.49|5213.49|0
1666882800000|2022-10-27 15:00:00|5235.57|5235.57|5231.78|5231.78|5244.39|5244.39|5231.78|5231.78|0
1666940400000|2022-10-28 07:00:00|5187.39|5187.39|5169.57|5169.57|5188.94|5188.94|5162.63|5162.63|0
1666944000000|2022-10-28 08:00:00|5170.46|5170.46|5193.29|5193.29|5194.59|5194.59|5167.94|5167.94|0
1666947600000|2022-10-28 09:00:00|5192.41|5192.41|5198.32|5198.32|5200.98|5200.98|5170.22|5170.22|0
1666951200000|2022-10-28 10:00:00|5197.91|5197.91|5196.23|5196.23|5204.77|5204.77|5189.47|5189.47|0
1666954800000|2022-10-28 11:00:00|5197.12|5197.12|5200.65|5200.65|5202.36|5202.36|5191.96|5191.96|0
1666958400000|2022-10-28 12:00:00|5198|5198|5182.14|5182.14|5213.56|5213.56|5177|5177|0
1666962000000|2022-10-28 13:00:00|5183.22|5183.22|5170.85|5170.85|5196.87|5196.87|5168.95|5168.95|0
1666965600000|2022-10-28 14:00:00|5171.73|5171.73|5195.06|5195.06|5197.45|5197.45|5169.06|5169.06|0
1666969200000|2022-10-28 15:00:00|5195.47|5195.47|5189.22|5189.22|5199.61|5199.61|5188.51|5188.51|0
1667203200000|2022-10-31 08:00:00|5202.2|5202.2|5196|5196|5218.9|5218.9|5192.52|5192.52|0
1667206800000|2022-10-31 09:00:00|5195.59|5195.59|5187.31|5187.31|5198.27|5198.27|5185.61|5185.61|0
1667210400000|2022-10-31 10:00:00|5185.53|5185.53|5192.19|5192.19|5197.37|5197.37|5185.53|5185.53|0
1667214000000|2022-10-31 11:00:00|5193.96|5193.96|5191.4|5191.4|5201.64|5201.64|5190.37|5190.37|0
1667217600000|2022-10-31 12:00:00|5190.99|5190.99|5211.18|5211.18|5211.18|5211.18|5190.99|5190.99|0
1667221200000|2022-10-31 13:00:00|5210.77|5210.77|5206.99|5206.99|5219.66|5219.66|5201.09|5201.09|0
1667224800000|2022-10-31 14:00:00|5208.22|5208.22|5226.84|5226.84|5233.45|5233.45|5207.45|5207.45|0
1667228400000|2022-10-31 15:00:00|5227.72|5227.72|5224.34|5224.34|5237.11|5237.11|5223.19|5223.19|0
1667232000000|2022-10-31 16:00:00|5223.52|5223.52|5232.49|5232.49|5237.81|5237.81|5222.1|5222.1|0
1667289600000|2022-11-01 08:00:00|5283.68|5283.68|5281.79|5281.79|5285.22|5285.22|5266.97|5266.97|0
1667293200000|2022-11-01 09:00:00|5281.38|5281.38|5287.38|5287.38|5290.72|5290.72|5271.72|5271.72|0
1667296800000|2022-11-01 10:00:00|5288.27|5288.27|5288.86|5288.86|5291.54|5291.54|5279.41|5279.41|0
1667300400000|2022-11-01 11:00:00|5289.59|5289.59|5310.78|5310.78|5316.79|5316.79|5289.59|5289.59|0
1667304000000|2022-11-01 12:00:00|5311.59|5311.59|5313.26|5313.26|5317.71|5317.71|5300.65|5300.65|0
1667307600000|2022-11-01 13:00:00|5313.67|5313.67|5330.02|5330.02|5334.69|5334.69|5308.49|5308.49|0
1667311200000|2022-11-01 14:00:00|5328.06|5328.06|5294.79|5294.79|5328.06|5328.06|5294.03|5294.03|0
1667314800000|2022-11-01 15:00:00|5296.57|5296.57|5311.61|5311.61|5312.04|5312.04|5290.85|5290.85|0
1667318400000|2022-11-01 16:00:00|5311.21|5311.21|5305.51|5305.51|5315|5315|5299.17|5299.17|0
1667376000000|2022-11-02 08:00:00|5308.53|5308.53|5287.11|5287.11|5332.84|5332.84|5287.11|5287.11|0
1667379600000|2022-11-02 09:00:00|5290.66|5290.66|5301.39|5301.39|5301.87|5301.87|5263.49|5263.49|0
1667383200000|2022-11-02 10:00:00|5297.85|5297.85|5276.93|5276.93|5297.85|5297.85|5269.91|5269.91|0
1667386800000|2022-11-02 11:00:00|5277.82|5277.82|5303.77|5303.77|5310.98|5310.98|5271.42|5271.42|0
1667390400000|2022-11-02 12:00:00|5302.89|5302.89|5296.13|5296.13|5315.07|5315.07|5292.73|5292.73|0
1667394000000|2022-11-02 13:00:00|5295.24|5295.24|5289.74|5289.74|5300.44|5300.44|5284.2|5284.2|0
1667397600000|2022-11-02 14:00:00|5290.63|5290.63|5292.49|5292.49|5296.5|5296.5|5287.79|5287.79|0
1667401200000|2022-11-02 15:00:00|5293.38|5293.38|5294.36|5294.36|5300.74|5300.74|5290.94|5290.94|0
1667404800000|2022-11-02 16:00:00|5293.47|5293.47|5289.16|5289.16|5293.58|5293.58|5286.81|5286.81|0
1667462400000|2022-11-03 08:00:00|5245.39|5245.39|5252.74|5252.74|5253.81|5253.81|5231.28|5231.28|0
1667466000000|2022-11-03 09:00:00|5253.1|5253.1|5246.01|5246.01|5260.26|5260.26|5242.4|5242.4|0
1667469600000|2022-11-03 10:00:00|5246.9|5246.9|5257.64|5257.64|5258.87|5258.87|5241.61|5241.61|0
1667473200000|2022-11-03 11:00:00|5253.21|5253.21|5251.71|5251.71|5258.03|5258.03|5250.44|5250.44|0
1667476800000|2022-11-03 12:00:00|5251.17|5251.17|5238.3|5238.3|5292.82|5292.82|5236.23|5236.23|0
1667480400000|2022-11-03 13:00:00|5240.07|5240.07|5245.81|5245.81|5270.97|5270.97|5239.19|5239.19|0
1667484000000|2022-11-03 14:00:00|5247.04|5247.04|5255.52|5255.52|5264.79|5264.79|5241.86|5241.86|0
1667487600000|2022-11-03 15:00:00|5254.64|5254.64|5271.76|5271.76|5274.73|5274.73|5250.44|5250.44|0
1667491200000|2022-11-03 16:00:00|5271.02|5271.02|5281.64|5281.64|5284.48|5284.48|5267.86|5267.86|0
1667548800000|2022-11-04 08:00:00|5275.22|5275.22|5285.27|5285.27|5302.41|5302.41|5271.68|5271.68|0
1667552400000|2022-11-04 09:00:00|5286.15|5286.15|5285.46|5285.46|5302.62|5302.62|5281.68|5281.68|0
1667556000000|2022-11-04 10:00:00|5286.35|5286.35|5280.74|5280.74|5292.48|5292.48|5269.52|5269.52|0
1667559600000|2022-11-04 11:00:00|5279.85|5279.85|5298.39|5298.39|5303.7|5303.7|5278.97|5278.97|0
1667563200000|2022-11-04 12:00:00|5296.62|5296.62|5311.38|5311.38|5315.1|5315.1|5274.64|5274.64|0
1667566800000|2022-11-04 13:00:00|5310.49|5310.49|5340.94|5340.94|5340.94|5340.94|5309.2|5309.2|0
1667570400000|2022-11-04 14:00:00|5342.71|5342.71|5374.56|5374.56|5382.94|5382.94|5340.24|5340.24|0
1667574000000|2022-11-04 15:00:00|5375.78|5375.78|5367.23|5367.23|5384.94|5384.94|5358.4|5358.4|0
1667577600000|2022-11-04 16:00:00|5365.46|5365.46|5391.7|5391.7|5391.7|5391.7|5360|5360|0
1667808000000|2022-11-07 08:00:00|5354.8|5354.8|5392.56|5392.56|5393.66|5393.66|5354.8|5354.8|0
1667811600000|2022-11-07 09:00:00|5393.45|5393.45|5381.61|5381.61|5405.41|5405.41|5377.78|5377.78|0
1667815200000|2022-11-07 10:00:00|5383.38|5383.38|5387.46|5387.46|5393.66|5393.66|5377.28|5377.28|0
1667818800000|2022-11-07 11:00:00|5389.91|5389.91|5417.38|5417.38|5417.38|5417.38|5389.91|5389.91|0
1667822400000|2022-11-07 12:00:00|5416.65|5416.65|5430.72|5430.72|5433.38|5433.38|5413.76|5413.76|0
1667826000000|2022-11-07 13:00:00|5432.34|5432.34|5434.62|5434.62|5438.52|5438.52|5419.98|5419.98|0
1667829600000|2022-11-07 14:00:00|5435.51|5435.51|5434.07|5434.07|5446.27|5446.27|5429.71|5429.71|0
1667833200000|2022-11-07 15:00:00|5434.95|5434.95|5430.38|5430.38|5445.23|5445.23|5423.79|5423.79|0
1667836800000|2022-11-07 16:00:00|5429.85|5429.85|5435.81|5435.81|5438.4|5438.4|5427.26|5427.26|0
1667894400000|2022-11-08 08:00:00|5533.17|5533.17|5525.84|5525.84|5545.22|5545.22|5472.89|5472.89|0
1667898000000|2022-11-08 09:00:00|5528.5|5528.5|5543.93|5543.93|5544.82|5544.82|5518.67|5518.67|0
1667901600000|2022-11-08 10:00:00|5545.7|5545.7|5504.67|5504.67|5546.86|5546.86|5504.67|5504.67|0
1667905200000|2022-11-08 11:00:00|5505.56|5505.56|5500.49|5500.49|5519.83|5519.83|5500.49|5500.49|0
1667908800000|2022-11-08 12:00:00|5499.13|5499.13|5496.6|5496.6|5504.38|5504.38|5483.72|5483.72|0
1667912400000|2022-11-08 13:00:00|5495.71|5495.71|5476.06|5476.06|5497.35|5497.35|5474.46|5474.46|0
1667916000000|2022-11-08 14:00:00|5477.83|5477.83|5450.62|5450.62|5480.49|5480.49|5449.4|5449.4|0
1667919600000|2022-11-08 15:00:00|5449.74|5449.74|5436.55|5436.55|5461.94|5461.94|5436.55|5436.55|0
1667923200000|2022-11-08 16:00:00|5438.32|5438.32|5444.92|5444.92|5447.83|5447.83|5430.16|5430.16|0
1667980800000|2022-11-09 08:00:00|5469.84|5469.84|5471.43|5471.43|5485.06|5485.06|5441.18|5441.18|0
1667984400000|2022-11-09 09:00:00|5470.54|5470.54|5488.55|5488.55|5488.55|5488.55|5436.11|5436.11|0
1667988000000|2022-11-09 10:00:00|5486.78|5486.78|5529.53|5529.53|5533.95|5533.95|5479.81|5479.81|0
1667991600000|2022-11-09 11:00:00|5528.71|5528.71|5540.68|5540.68|5540.68|5540.68|5523.44|5523.44|0
1667995200000|2022-11-09 12:00:00|5539.79|5539.79|5536.24|5536.24|5549.26|5549.26|5535.28|5535.28|0
1667998800000|2022-11-09 13:00:00|5534.47|5534.47|5515.41|5515.41|5539.37|5539.37|5503.82|5503.82|0
1668002400000|2022-11-09 14:00:00|5516.29|5516.29|5510.51|5510.51|5524.51|5524.51|5495.84|5495.84|0
1668006000000|2022-11-09 15:00:00|5512.28|5512.28|5536.55|5536.55|5546.94|5546.94|5512.28|5512.28|0
1668009600000|2022-11-09 16:00:00|5537.44|5537.44|5540.17|5540.17|5542.93|5542.93|5535.9|5535.9|0
1668067200000|2022-11-10 08:00:00|5559.2|5559.2|5540.46|5540.46|5570.65|5570.65|5530.86|5530.86|0
1668070800000|2022-11-10 09:00:00|5541.35|5541.35|5521.71|5521.71|5549.22|5549.22|5519.96|5519.96|0
1668074400000|2022-11-10 10:00:00|5520.82|5520.82|5548.83|5548.83|5549.72|5549.72|5517.62|5517.62|0
1668078000000|2022-11-10 11:00:00|5549.54|5549.54|5536.83|5536.83|5550.43|5550.43|5535.37|5535.37|0
1668081600000|2022-11-10 12:00:00|5535.94|5535.94|5535.35|5535.35|5540.68|5540.68|5529.97|5529.97|0
1668085200000|2022-11-10 13:00:00|5535.89|5535.89|5588.68|5588.68|5614.1|5614.1|5533.88|5533.88|0
1668088800000|2022-11-10 14:00:00|5590.45|5590.45|5622.79|5622.79|5622.79|5622.79|5586.9|5586.9|0
1668092400000|2022-11-10 15:00:00|5623.67|5623.67|5682.46|5682.46|5703.17|5703.17|5623.67|5623.67|0
1668096000000|2022-11-10 16:00:00|5682.82|5682.82|5695.92|5695.92|5696.81|5696.81|5669.63|5669.63|0
1668153600000|2022-11-11 08:00:00|5669.76|5669.76|5658.61|5658.61|5704.5|5704.5|5657.6|5657.6|0
1668157200000|2022-11-11 09:00:00|5660.22|5660.22|5667.4|5667.4|5671.99|5671.99|5643.54|5643.54|0
1668160800000|2022-11-11 10:00:00|5666.99|5666.99|5663.69|5663.69|5671.42|5671.42|5649.99|5649.99|0
1668164400000|2022-11-11 11:00:00|5662.05|5662.05|5677.07|5677.07|5681.18|5681.18|5655.44|5655.44|0
1668168000000|2022-11-11 12:00:00|5677.48|5677.48|5684.74|5684.74|5685.56|5685.56|5671.69|5671.69|0
1668171600000|2022-11-11 13:00:00|5683.85|5683.85|5680.99|5680.99|5687.68|5687.68|5673.84|5673.84|0
1668175200000|2022-11-11 14:00:00|5681.4|5681.4|5675.13|5675.13|5688.74|5688.74|5671.57|5671.57|0
1668178800000|2022-11-11 15:00:00|5673.5|5673.5|5654|5654|5678.41|5678.41|5649.23|5649.23|0
1668182400000|2022-11-11 16:00:00|5654.89|5654.89|5656.24|5656.24|5665.94|5665.94|5650.98|5650.98|0
1668412800000|2022-11-14 08:00:00|5630.13|5630.13|5625.23|5625.23|5649.34|5649.34|5622.26|5622.26|0
1668416400000|2022-11-14 09:00:00|5623.46|5623.46|5628.49|5628.49|5634.62|5634.62|5594.7|5594.7|0
1668420000000|2022-11-14 10:00:00|5629.22|5629.22|5606.23|5606.23|5635.9|5635.9|5599.89|5599.89|0
1668423600000|2022-11-14 11:00:00|5608.38|5608.38|5614.32|5614.32|5619.85|5619.85|5607.71|5607.71|0
1668427200000|2022-11-14 12:00:00|5612.55|5612.55|5627.39|5627.39|5630.04|5630.04|5608.67|5608.67|0
1668430800000|2022-11-14 13:00:00|5627.8|5627.8|5658.4|5658.4|5658.4|5658.4|5627.8|5627.8|0
1668434400000|2022-11-14 14:00:00|5660.01|5660.01|5669.41|5669.41|5676.62|5676.62|5654.11|5654.11|0
1668438000000|2022-11-14 15:00:00|5670.3|5670.3|5666.06|5666.06|5693.34|5693.34|5664.72|5664.72|0
1668441600000|2022-11-14 16:00:00|5665.24|5665.24|5661.34|5661.34|5671.8|5671.8|5648.86|5648.86|0
1668499200000|2022-11-15 08:00:00|5668.19|5668.19|5689.56|5689.56|5700.67|5700.67|5664.78|5664.78|0
1668502800000|2022-11-15 09:00:00|5688.68|5688.68|5682.74|5682.74|5691.33|5691.33|5672.11|5672.11|0
1668506400000|2022-11-15 10:00:00|5684.52|5684.52|5686.86|5686.86|5690.82|5690.82|5679.05|5679.05|0
1668510000000|2022-11-15 11:00:00|5683.32|5683.32|5652.19|5652.19|5683.32|5683.32|5642.56|5642.56|0
1668513600000|2022-11-15 12:00:00|5651.3|5651.3|5651.38|5651.38|5665.97|5665.97|5643.33|5643.33|0
1668517200000|2022-11-15 13:00:00|5651.79|5651.79|5643.75|5643.75|5676.49|5676.49|5636.73|5636.73|0
1668520800000|2022-11-15 14:00:00|5644.57|5644.57|5630.19|5630.19|5652.83|5652.83|5629.76|5629.76|0
1668524400000|2022-11-15 15:00:00|5631.07|5631.07|5630.85|5630.85|5645.62|5645.62|5621.77|5621.77|0
1668528000000|2022-11-15 16:00:00|5630.03|5630.03|5634.97|5634.97|5643.09|5643.09|5628.95|5628.95|0
1668585600000|2022-11-16 08:00:00|5634.51|5634.51|5618.96|5618.96|5634.51|5634.51|5591.41|5591.41|0
1668589200000|2022-11-16 09:00:00|5619.37|5619.37|5588.75|5588.75|5627.41|5627.41|5587.38|5587.38|0
1668592800000|2022-11-16 10:00:00|5586.98|5586.98|5588.57|5588.57|5601.56|5601.56|5581.2|5581.2|0
1668596400000|2022-11-16 11:00:00|5589.8|5589.8|5570.32|5570.32|5594.19|5594.19|5552.25|5552.25|0
1668600000000|2022-11-16 12:00:00|5568.55|5568.55|5557.19|5557.19|5568.55|5568.55|5543.38|5543.38|0
1668603600000|2022-11-16 13:00:00|5556.3|5556.3|5558.67|5558.67|5561|5561|5545.44|5545.44|0
1668607200000|2022-11-16 14:00:00|5560.44|5560.44|5573.26|5573.26|5589.65|5589.65|5560.44|5560.44|0
1668610800000|2022-11-16 15:00:00|5573.67|5573.67|5565.7|5565.7|5585.56|5585.56|5564.81|5564.81|0
1668614400000|2022-11-16 16:00:00|5566.93|5566.93|5569.65|5569.65|5579.5|5579.5|5556.51|5556.51|0
1668672000000|2022-11-17 08:00:00|5602.38|5602.38|5569.86|5569.86|5608.74|5608.74|5569.86|5569.86|0
1668675600000|2022-11-17 09:00:00|5574.48|5574.48|5565.42|5565.42|5578.06|5578.06|5562.17|5562.17|0
1668679200000|2022-11-17 10:00:00|5568.96|5568.96|5558.86|5558.86|5585.89|5585.89|5558.86|5558.86|0
1668682800000|2022-11-17 11:00:00|5559.68|5559.68|5577.62|5577.62|5580.43|5580.43|5559.27|5559.27|0
1668686400000|2022-11-17 12:00:00|5578.44|5578.44|5578.04|5578.04|5579.33|5579.33|5566.93|5566.93|0
1668690000000|2022-11-17 13:00:00|5578.45|5578.45|5553.33|5553.33|5578.45|5578.45|5549.54|5549.54|0
1668693600000|2022-11-17 14:00:00|5555.46|5555.46|5583.98|5583.98|5583.98|5583.98|5554.24|5554.24|0
1668697200000|2022-11-17 15:00:00|5584.71|5584.71|5597.07|5597.07|5603.92|5603.92|5578.86|5578.86|0
1668700800000|2022-11-17 16:00:00|5596.53|5596.53|5608.39|5608.39|5608.39|5608.39|5593.54|5593.54|0
1668758400000|2022-11-18 08:00:00|5601.36|5601.36|5622.95|5622.95|5627.72|5627.72|5597.28|5597.28|0
1668762000000|2022-11-18 09:00:00|5621.72|5621.72|5632.46|5632.46|5639.27|5639.27|5616.59|5616.59|0
1668765600000|2022-11-18 10:00:00|5632.05|5632.05|5643.38|5643.38|5646.64|5646.64|5626.48|5626.48|0
1668769200000|2022-11-18 11:00:00|5644.45|5644.45|5648.32|5648.32|5654.47|5654.47|5643.69|5643.69|0
1668772800000|2022-11-18 12:00:00|5647.5|5647.5|5647.1|5647.1|5652.33|5652.33|5639.37|5639.37|0
1668776400000|2022-11-18 13:00:00|5645.33|5645.33|5643.44|5643.44|5651.74|5651.74|5637.48|5637.48|0
1668780000000|2022-11-18 14:00:00|5643.98|5643.98|5645.47|5645.47|5650.75|5650.75|5639.54|5639.54|0
1668783600000|2022-11-18 15:00:00|5644.94|5644.94|5637.41|5637.41|5645.82|5645.82|5634.38|5634.38|0
1668787200000|2022-11-18 16:00:00|5637.95|5637.95|5631.73|5631.73|5642.6|5642.6|5630.09|5630.09|0
1669017600000|2022-11-21 08:00:00|5610.77|5610.77|5577.67|5577.67|5610.77|5610.77|5577.53|5577.53|0
1669021200000|2022-11-21 09:00:00|5576.85|5576.85|5588|5588|5602.87|5602.87|5576.85|5576.85|0
1669024800000|2022-11-21 10:00:00|5587.46|5587.46|5582.39|5582.39|5592.9|5592.9|5577.91|5577.91|0
1669028400000|2022-11-21 11:00:00|5584|5584|5572.46|5572.46|5587.56|5587.56|5570.68|5570.68|0
1669032000000|2022-11-21 12:00:00|5573.68|5573.68|5581.01|5581.01|5583.29|5583.29|5573.17|5573.17|0
1669035600000|2022-11-21 13:00:00|5580.13|5580.13|5578.67|5578.67|5585.58|5585.58|5578.67|5578.67|0
1669039200000|2022-11-21 14:00:00|5579.4|5579.4|5591.96|5591.96|5593.92|5593.92|5573.06|5573.06|0
1669042800000|2022-11-21 15:00:00|5592.84|5592.84|5585.37|5585.37|5603.18|5603.18|5581.41|5581.41|0
1669046400000|2022-11-21 16:00:00|5583.59|5583.59|5580.93|5580.93|5587.27|5587.27|5573.9|5573.9|0
1669104000000|2022-11-22 08:00:00|5586.02|5586.02|5625.08|5625.08|5634.79|5634.79|5582.5|5582.5|0
1669107600000|2022-11-22 09:00:00|5625.96|5625.96|5646.58|5646.58|5647.53|5647.53|5625.96|5625.96|0
1669111200000|2022-11-22 10:00:00|5643.92|5643.92|5638.27|5638.27|5645.22|5645.22|5625.18|5625.18|0
1669114800000|2022-11-22 11:00:00|5639.16|5639.16|5629.15|5629.15|5652.66|5652.66|5627.37|5627.37|0
1669118400000|2022-11-22 12:00:00|5628.74|5628.74|5626.42|5626.42|5635.03|5635.03|5626.02|5626.02|0
1669122000000|2022-11-22 13:00:00|5628.04|5628.04|5630.64|5630.64|5636.33|5636.33|5628.04|5628.04|0
1669125600000|2022-11-22 14:00:00|5631.53|5631.53|5641.77|5641.77|5654.19|5654.19|5625.23|5625.23|0
1669129200000|2022-11-22 15:00:00|5640.89|5640.89|5656.41|5656.41|5659.64|5659.64|5640.07|5640.07|0
1669132800000|2022-11-22 16:00:00|5656.06|5656.06|5659.39|5659.39|5659.68|5659.68|5651.22|5651.22|0
1669190400000|2022-11-23 08:00:00|5628.27|5628.27|5678.4|5678.4|5678.4|5678.4|5627.38|5627.38|0
1669194000000|2022-11-23 09:00:00|5677.51|5677.51|5693.22|5693.22|5697.1|5697.1|5668.7|5668.7|0
1669197600000|2022-11-23 10:00:00|5694.1|5694.1|5675.77|5675.77|5698.05|5698.05|5674.89|5674.89|0
1669201200000|2022-11-23 11:00:00|5674.89|5674.89|5694.81|5694.81|5697.88|5697.88|5674.48|5674.48|0
1669204800000|2022-11-23 12:00:00|5695.22|5695.22|5702.48|5702.48|5707.91|5707.91|5694.34|5694.34|0
1669208400000|2022-11-23 13:00:00|5703.37|5703.37|5702.65|5702.65|5703.53|5703.53|5689.52|5689.52|0
1669212000000|2022-11-23 14:00:00|5703.53|5703.53|5715.37|5715.37|5717.98|5717.98|5702.99|5702.99|0
1669215600000|2022-11-23 15:00:00|5717.14|5717.14|5699.62|5699.62|5723.34|5723.34|5699.27|5699.27|0
1669219200000|2022-11-23 16:00:00|5700.51|5700.51|5696.3|5696.3|5706.75|5706.75|5695.41|5695.41|0
1669276800000|2022-11-24 08:00:00|5712.05|5712.05|5743.06|5743.06|5751.99|5751.99|5702.78|5702.78|0
1669280400000|2022-11-24 09:00:00|5743.94|5743.94|5755.84|5755.84|5757.85|5757.85|5741.97|5741.97|0
1669284000000|2022-11-24 10:00:00|5755.43|5755.43|5761.59|5761.59|5768.96|5768.96|5748.35|5748.35|0
1669287600000|2022-11-24 11:00:00|5762|5762|5765.64|5765.64|5765.64|5765.64|5757.35|5757.35|0
1669291200000|2022-11-24 12:00:00|5765.23|5765.23|5763.83|5763.83|5768.74|5768.74|5755.86|5755.86|0
1669294800000|2022-11-24 13:00:00|5764.72|5764.72|5786.54|5786.54|5787.36|5787.36|5762.69|5762.69|0
1669298400000|2022-11-24 14:00:00|5786.13|5786.13|5772.7|5772.7|5790.09|5790.09|5770.05|5770.05|0
1669302000000|2022-11-24 15:00:00|5771.97|5771.97|5759.72|5759.72|5774|5774|5759.72|5759.72|0
1669305600000|2022-11-24 16:00:00|5760.6|5760.6|5764.89|5764.89|5766.52|5766.52|5757.4|5757.4|0
1669363200000|2022-11-25 08:00:00|5741.5|5741.5|5754.7|5754.7|5758.92|5758.92|5737.21|5737.21|0
1669366800000|2022-11-25 09:00:00|5756.47|5756.47|5763.94|5763.94|5763.94|5763.94|5754.37|5754.37|0
1669370400000|2022-11-25 10:00:00|5762.17|5762.17|5772.14|5772.14|5775.05|5775.05|5760.71|5760.71|0
1669374000000|2022-11-25 11:00:00|5771.32|5771.32|5763.58|5763.58|5771.32|5771.32|5762.28|5762.28|0
1669377600000|2022-11-25 12:00:00|5761.94|5761.94|5757.29|5757.29|5761.94|5761.94|5747.92|5747.92|0
1669381200000|2022-11-25 13:00:00|5756.47|5756.47|5748.31|5748.31|5756.47|5756.47|5746.71|5746.71|0
1669384800000|2022-11-25 14:00:00|5749.19|5749.19|5751.29|5751.29|5763.94|5763.94|5742.65|5742.65|0
1669388400000|2022-11-25 15:00:00|5750.88|5750.88|5769.74|5769.74|5771.04|5771.04|5748.67|5748.67|0
1669392000000|2022-11-25 16:00:00|5770.28|5770.28|5779.02|5779.02|5788.76|5788.76|5770.28|5770.28|0
1669640400000|2022-11-28 13:00:00|5755.93|5755.93|5752.5|5752.5|5756.37|5756.37|5748.95|5748.95|0
1669644000000|2022-11-28 14:00:00|5753.32|5753.32|5764.16|5764.16|5772.87|5772.87|5749.97|5749.97|0
1669647600000|2022-11-28 15:00:00|5762.39|5762.39|5773.48|5773.48|5784.36|5784.36|5762.39|5762.39|0
1669651200000|2022-11-28 16:00:00|5773.89|5773.89|5761.27|5761.27|5775.66|5775.66|5759.15|5759.15|0
1669708800000|2022-11-29 08:00:00|5758.57|5758.57|5744.04|5744.04|5771.53|5771.53|5744.04|5744.04|0
1669712400000|2022-11-29 09:00:00|5744.92|5744.92|5744.67|5744.67|5749.1|5749.1|5739.15|5739.15|0
1669716000000|2022-11-29 10:00:00|5745.4|5745.4|5749.17|5749.17|5762.95|5762.95|5745.4|5745.4|0
1669719600000|2022-11-29 11:00:00|5748.63|5748.63|5764.04|5764.04|5769.76|5769.76|5748.29|5748.29|0
1669723200000|2022-11-29 12:00:00|5764.92|5764.92|5763.38|5763.38|5770.01|5770.01|5759.15|5759.15|0
1669726800000|2022-11-29 13:00:00|5763.92|5763.92|5758.31|5758.31|5764.46|5764.46|5748.34|5748.34|0
1669730400000|2022-11-29 14:00:00|5759.39|5759.39|5749.93|5749.93|5759.39|5759.39|5743.97|5743.97|0
1669734000000|2022-11-29 15:00:00|5750.34|5750.34|5747.27|5747.27|5758.21|5758.21|5742.13|5742.13|0
1669737600000|2022-11-29 16:00:00|5748.34|5748.34|5728.77|5728.77|5749.94|5749.94|5727.7|5727.7|0
1669795200000|2022-11-30 08:00:00|5721.54|5721.54|5722.16|5722.16|5726.44|5726.44|5708.39|5708.39|0
1669798800000|2022-11-30 09:00:00|5724.82|5724.82|5713.91|5713.91|5731.55|5731.55|5700.84|5700.84|0
1669802400000|2022-11-30 10:00:00|5713.02|5713.02|5708.37|5708.37|5718.3|5718.3|5704.86|5704.86|0
1669806000000|2022-11-30 11:00:00|5708.78|5708.78|5728.16|5728.16|5730.01|5730.01|5708.65|5708.65|0
1669809600000|2022-11-30 12:00:00|5725.5|5725.5|5734.11|5734.11|5735|5735|5719.83|5719.83|0
1669813200000|2022-11-30 13:00:00|5733.29|5733.29|5731.31|5731.31|5733.9|5733.9|5718.88|5718.88|0
1669816800000|2022-11-30 14:00:00|5730.9|5730.9|5738.16|5738.16|5743.78|5743.78|5719.27|5719.27|0
1669820400000|2022-11-30 15:00:00|5735.98|5735.98|5717.28|5717.28|5735.98|5735.98|5711.05|5711.05|0
1669824000000|2022-11-30 16:00:00|5716.46|5716.46|5721.07|5721.07|5722.14|5722.14|5712.63|5712.63|0
1669881600000|2022-12-01 08:00:00|5762.11|5762.11|5754.1|5754.1|5765.76|5765.76|5731.75|5731.75|0
1669885200000|2022-12-01 09:00:00|5752.46|5752.46|5741.79|5741.79|5753.41|5753.41|5728.89|5728.89|0
1669888800000|2022-12-01 10:00:00|5740.02|5740.02|5726.39|5726.39|5743.08|5743.08|5724.92|5724.92|0
1669892400000|2022-12-01 11:00:00|5725.5|5725.5|5727.3|5727.3|5735.52|5735.52|5723.83|5723.83|0
1669896000000|2022-12-01 12:00:00|5726.89|5726.89|5747.45|5747.45|5749.63|5749.63|5726.48|5726.48|0
1669899600000|2022-12-01 13:00:00|5747.04|5747.04|5743.15|5743.15|5758.45|5758.45|5742.3|5742.3|0
1669903200000|2022-12-01 14:00:00|5744.04|5744.04|5741.26|5741.26|5748.43|5748.43|5732.85|5732.85|0
1669906800000|2022-12-01 15:00:00|5741.61|5741.61|5725.56|5725.56|5749.02|5749.02|5713.32|5713.32|0
1669910400000|2022-12-01 16:00:00|5724.67|5724.67|5723.6|5723.6|5727.39|5727.39|5717.37|5717.37|0
1669968000000|2022-12-02 08:00:00|5799.67|5799.67|5824.06|5824.06|5825.69|5825.69|5797.02|5797.02|0
1669971600000|2022-12-02 09:00:00|5824.94|5824.94|5814.78|5814.78|5826.71|5826.71|5813.96|5813.96|0
1669975200000|2022-12-02 10:00:00|5815.19|5815.19|5862.55|5862.55|5862.55|5862.55|5812.53|5812.53|0
1669978800000|2022-12-02 11:00:00|5861.67|5861.67|5871.04|5871.04|5876.9|5876.9|5856.38|5856.38|0
1669982400000|2022-12-02 12:00:00|5870.15|5870.15|5873.63|5873.63|5883.56|5883.56|5865.65|5865.65|0
1669986000000|2022-12-02 13:00:00|5872.81|5872.81|5873.31|5873.31|5881.67|5881.67|5830.13|5830.13|0
1669989600000|2022-12-02 14:00:00|5872.9|5872.9|5899.22|5899.22|5899.22|5899.22|5863.29|5863.29|0
1669993200000|2022-12-02 15:00:00|5900.1|5900.1|5876.37|5876.37|5906.14|5906.14|5875.96|5875.96|0
1669996800000|2022-12-02 16:00:00|5874.6|5874.6|5888.6|5888.6|5890.71|5890.71|5870.87|5870.87|0
1670227200000|2022-12-05 08:00:00|5878.33|5878.33|5882.07|5882.07|5891.66|5891.66|5869.41|5869.41|0
1670230800000|2022-12-05 09:00:00|5881.66|5881.66|5869.15|5869.15|5883.78|5883.78|5863.28|5863.28|0
1670234400000|2022-12-05 10:00:00|5870.03|5870.03|5862.03|5862.03|5871.33|5871.33|5846.92|5846.92|0
1670238000000|2022-12-05 11:00:00|5861.62|5861.62|5863.35|5863.35|5864.84|5864.84|5854.89|5854.89|0
1670241600000|2022-12-05 12:00:00|5861.58|5861.58|5851.08|5851.08|5861.58|5861.58|5851.08|5851.08|0
1670245200000|2022-12-05 13:00:00|5851.62|5851.62|5857.55|5857.55|5865.97|5865.97|5843.64|5843.64|0
1670248800000|2022-12-05 14:00:00|5856.82|5856.82|5869.93|5869.93|5876.87|5876.87|5849.47|5849.47|0
1670252400000|2022-12-05 15:00:00|5869.52|5869.52|5883.94|5883.94|5888.42|5888.42|5857.95|5857.95|0
1670256000000|2022-12-05 16:00:00|5884.83|5884.83|5878.89|5878.89|5890.96|5890.96|5877.78|5877.78|0
1670313600000|2022-12-06 08:00:00|5877.47|5877.47|5889.71|5889.71|5889.71|5889.71|5856.71|5856.71|0
1670317200000|2022-12-06 09:00:00|5890.12|5890.12|5888.74|5888.74|5897.24|5897.24|5881.59|5881.59|0
1670320800000|2022-12-06 10:00:00|5889.15|5889.15|5872.96|5872.96|5898.1|5898.1|5872.96|5872.96|0
1670324400000|2022-12-06 11:00:00|5872.56|5872.56|5883.48|5883.48|5884.81|5884.81|5870.01|5870.01|0
1670328000000|2022-12-06 12:00:00|5884.36|5884.36|5877.58|5877.58|5886.54|5886.54|5877.05|5877.05|0
1670331600000|2022-12-06 13:00:00|5879.35|5879.35|5862.83|5862.83|5882.28|5882.28|5851.75|5851.75|0
1670335200000|2022-12-06 14:00:00|5863.64|5863.64|5873.89|5873.89|5874.77|5874.77|5854.98|5854.98|0
1670338800000|2022-12-06 15:00:00|5875.11|5875.11|5870.73|5870.73|5875.11|5875.11|5854.77|5854.77|0
1670342400000|2022-12-06 16:00:00|5870.37|5870.37|5859.55|5859.55|5870.37|5870.37|5858.77|5858.77|0
1670400000000|2022-12-07 08:00:00|5889.75|5889.75|5864.28|5864.28|5896.3|5896.3|5852.39|5852.39|0
1670403600000|2022-12-07 09:00:00|5861.62|5861.62|5859.18|5859.18|5879.25|5879.25|5857.06|5857.06|0
1670407200000|2022-12-07 10:00:00|5860.07|5860.07|5844.45|5844.45|5864.92|5864.92|5843.56|5843.56|0
1670410800000|2022-12-07 11:00:00|5845.18|5845.18|5880.86|5880.86|5880.86|5880.86|5845.18|5845.18|0
1670414400000|2022-12-07 12:00:00|5879.97|5879.97|5857.66|5857.66|5880.25|5880.25|5857.66|5857.66|0
1670418000000|2022-12-07 13:00:00|5859.43|5859.43|5878.49|5878.49|5880.75|5880.75|5846.84|5846.84|0
1670421600000|2022-12-07 14:00:00|5880.26|5880.26|5872.02|5872.02|5888.96|5888.96|5870.25|5870.25|0
1670425200000|2022-12-07 15:00:00|5871.14|5871.14|5888.95|5888.95|5896.71|5896.71|5866.37|5866.37|0
1670428800000|2022-12-07 16:00:00|5889.76|5889.76|5880.62|5880.62|5894.86|5894.86|5875.01|5875.01|0
1670486400000|2022-12-08 08:00:00|5876.17|5876.17|5879.17|5879.17|5884.89|5884.89|5862.69|5862.69|0
1670490000000|2022-12-08 09:00:00|5880.06|5880.06|5860.14|5860.14|5881.97|5881.97|5853.94|5853.94|0
1670493600000|2022-12-08 10:00:00|5861.03|5861.03|5853.49|5853.49|5867.68|5867.68|5847.73|5847.73|0
1670497200000|2022-12-08 11:00:00|5854.38|5854.38|5863.06|5863.06|5867.72|5867.72|5845.39|5845.39|0
1670500800000|2022-12-08 12:00:00|5861.45|5861.45|5849.89|5849.89|5861.45|5861.45|5842.39|5842.39|0
1670504400000|2022-12-08 13:00:00|5850.78|5850.78|5851.18|5851.18|5860.15|5860.15|5850.78|5850.78|0
1670508000000|2022-12-08 14:00:00|5852.07|5852.07|5833.48|5833.48|5852.07|5852.07|5832.27|5832.27|0
1670511600000|2022-12-08 15:00:00|5834.3|5834.3|5820.52|5820.52|5839.94|5839.94|5811.92|5811.92|0
1670515200000|2022-12-08 16:00:00|5821.74|5821.74|5809.53|5809.53|5821.74|5821.74|5806.09|5806.09|0
1670572800000|2022-12-09 08:00:00|5796.36|5796.36|5810.46|5810.46|5814.89|5814.89|5778.88|5778.88|0
1670576400000|2022-12-09 09:00:00|5812.07|5812.07|5814.84|5814.84|5816.48|5816.48|5802.43|5802.43|0
1670580000000|2022-12-09 10:00:00|5814.11|5814.11|5825.32|5825.32|5831.2|5831.2|5811.46|5811.46|0
1670583600000|2022-12-09 11:00:00|5825.73|5825.73|5807.91|5807.91|5828.1|5828.1|5806.74|5806.74|0
1670587200000|2022-12-09 12:00:00|5808.73|5808.73|5817.22|5817.22|5819.63|5819.63|5806.11|5806.11|0
1670590800000|2022-12-09 13:00:00|5814.56|5814.56|5798.54|5798.54|5815.45|5815.45|5761.4|5761.4|0
1670594400000|2022-12-09 14:00:00|5796.77|5796.77|5816.09|5816.09|5818.76|5818.76|5792.36|5792.36|0
1670598000000|2022-12-09 15:00:00|5816.91|5816.91|5829.6|5829.6|5829.6|5829.6|5811.04|5811.04|0
1670601600000|2022-12-09 16:00:00|5830.01|5830.01|5823.03|5823.03|5832.3|5832.3|5821.48|5821.48|0
1670832000000|2022-12-12 08:00:00|5790.12|5790.12|5769.62|5769.62|5796.06|5796.06|5767.85|5767.85|0
1670835600000|2022-12-12 09:00:00|5767.85|5767.85|5771.92|5771.92|5777.57|5777.57|5764.81|5764.81|0
1670839200000|2022-12-12 10:00:00|5772.81|5772.81|5785.99|5785.99|5789.23|5789.23|5770.22|5770.22|0
1670842800000|2022-12-12 11:00:00|5784.22|5784.22|5785.6|5785.6|5790.97|5790.97|5780.42|5780.42|0
1670846400000|2022-12-12 12:00:00|5784.71|5784.71|5771.34|5771.34|5789.04|5789.04|5769.57|5769.57|0
1670850000000|2022-12-12 13:00:00|5770.45|5770.45|5760.01|5760.01|5775.13|5775.13|5757.01|5757.01|0
1670853600000|2022-12-12 14:00:00|5761.09|5761.09|5753.02|5753.02|5763.84|5763.84|5752.2|5752.2|0
1670857200000|2022-12-12 15:00:00|5752.61|5752.61|5756.43|5756.43|5763.23|5763.23|5749.26|5749.26|0
1670860800000|2022-12-12 16:00:00|5757.32|5757.32|5770.37|5770.37|5775.85|5775.85|5757.32|5757.32|0
1670918400000|2022-12-13 08:00:00|5758.96|5758.96|5767.69|5767.69|5778.63|5778.63|5756.78|5756.78|0
1670922000000|2022-12-13 09:00:00|5768.23|5768.23|5761.52|5761.52|5776.94|5776.94|5761.52|5761.52|0
1670925600000|2022-12-13 10:00:00|5762.25|5762.25|5776.29|5776.29|5777.18|5777.18|5755.85|5755.85|0
1670929200000|2022-12-13 11:00:00|5775.41|5775.41|5777.55|5777.55|5789.65|5789.65|5769.55|5769.55|0
1670932800000|2022-12-13 12:00:00|5778.44|5778.44|5786.47|5786.47|5792.37|5792.37|5777.55|5777.55|0
1670936400000|2022-12-13 13:00:00|5785.59|5785.59|5834.38|5834.38|5840.02|5840.02|5769.14|5769.14|0
1670940000000|2022-12-13 14:00:00|5835.26|5835.26|5838.16|5838.16|5848.52|5848.52|5827.09|5827.09|0
1670943600000|2022-12-13 15:00:00|5837.27|5837.27|5780.58|5780.58|5838.91|5838.91|5778.77|5778.77|0
1670947200000|2022-12-13 16:00:00|5781.46|5781.46|5791.68|5791.68|5793.29|5793.29|5778.23|5778.23|0
1671004800000|2022-12-14 08:00:00|5776.21|5776.21|5762.91|5762.91|5781.25|5781.25|5755.59|5755.59|0
1671008400000|2022-12-14 09:00:00|5763.79|5763.79|5765.42|5765.42|5769.38|5769.38|5760.42|5760.42|0
1671012000000|2022-12-14 10:00:00|5768.08|5768.08|5756.11|5756.11|5768.08|5768.08|5752.7|5752.7|0
1671015600000|2022-12-14 11:00:00|5756.99|5756.99|5754.26|5754.26|5759.65|5759.65|5749.15|5749.15|0
1671019200000|2022-12-14 12:00:00|5752.49|5752.49|5741.99|5741.99|5753.64|5753.64|5738.25|5738.25|0
1671022800000|2022-12-14 13:00:00|5742.87|5742.87|5774.33|5774.33|5776.98|5776.98|5742.87|5742.87|0
1671026400000|2022-12-14 14:00:00|5775.21|5775.21|5773.89|5773.89|5780.59|5780.59|5765.41|5765.41|0
1671030000000|2022-12-14 15:00:00|5773|5773|5779.95|5779.95|5787.27|5787.27|5771.84|5771.84|0
1671033600000|2022-12-14 16:00:00|5780.83|5780.83|5777.96|5777.96|5782.73|5782.73|5773.42|5773.42|0
1671091200000|2022-12-15 08:00:00|5706.96|5706.96|5688.17|5688.17|5706.96|5706.96|5677.22|5677.22|0
1671094800000|2022-12-15 09:00:00|5685.51|5685.51|5658.15|5658.15|5687.29|5687.29|5656.63|5656.63|0
1671098400000|2022-12-15 10:00:00|5659.92|5659.92|5684.68|5684.68|5686.64|5686.64|5656.51|5656.51|0
1671102000000|2022-12-15 11:00:00|5686.45|5686.45|5689.47|5689.47|5699.67|5699.67|5685.57|5685.57|0
1671105600000|2022-12-15 12:00:00|5685.92|5685.92|5705.18|5705.18|5709.79|5709.79|5685.03|5685.03|0
1671109200000|2022-12-15 13:00:00|5703.41|5703.41|5680.38|5680.38|5704.3|5704.3|5674.31|5674.31|0
1671112800000|2022-12-15 14:00:00|5679.97|5679.97|5672.35|5672.35|5693.61|5693.61|5665.75|5665.75|0
1671116400000|2022-12-15 15:00:00|5672.76|5672.76|5687.14|5687.14|5688.02|5688.02|5658.49|5658.49|0
1671120000000|2022-12-15 16:00:00|5688.02|5688.02|5668.81|5668.81|5688.91|5688.91|5666.82|5666.82|0
1671177600000|2022-12-16 08:00:00|5654.49|5654.49|5635.78|5635.78|5656.49|5656.49|5624.84|5624.84|0
1671181200000|2022-12-16 09:00:00|5637.55|5637.55|5634.49|5634.49|5642.3|5642.3|5630.69|5630.69|0
1671184800000|2022-12-16 10:00:00|5634.89|5634.89|5594.32|5594.32|5641.07|5641.07|5589.21|5589.21|0
1671188400000|2022-12-16 11:00:00|5593.85|5593.85|5594.48|5594.48|5597.33|5597.33|5575.84|5575.84|0
1671192000000|2022-12-16 12:00:00|5595.71|5595.71|5592.69|5592.69|5605.55|5605.55|5584.86|5584.86|0
1671195600000|2022-12-16 13:00:00|5591.81|5591.81|5572.77|5572.77|5595|5595|5572.77|5572.77|0
1671199200000|2022-12-16 14:00:00|5573.18|5573.18|5595.09|5595.09|5601.96|5601.96|5570.8|5570.8|0
1671202800000|2022-12-16 15:00:00|5594.21|5594.21|5579.79|5579.79|5594.21|5594.21|5553.26|5553.26|0
1671206400000|2022-12-16 16:00:00|5578.91|5578.91|5590.97|5590.97|5598.92|5598.92|5578.91|5578.91|0
1671436800000|2022-12-19 08:00:00|5613.28|5613.28|5596.31|5596.31|5617.96|5617.96|5596.31|5596.31|0
1671440400000|2022-12-19 09:00:00|5593.84|5593.84|5609.61|5609.61|5610.5|5610.5|5588.63|5588.63|0
1671444000000|2022-12-19 10:00:00|5607.83|5607.83|5622.8|5622.8|5625.22|5625.22|5602.45|5602.45|0
1671447600000|2022-12-19 11:00:00|5624.59|5624.59|5624.61|5624.61|5632.35|5632.35|5619.24|5619.24|0
1671451200000|2022-12-19 12:00:00|5626.39|5626.39|5644.8|5644.8|5644.8|5644.8|5625.85|5625.85|0
1671454800000|2022-12-19 13:00:00|5643.02|5643.02|5652.4|5652.4|5652.4|5652.4|5642.61|5642.61|0
1671458400000|2022-12-19 14:00:00|5653.48|5653.48|5649.17|5649.17|5660.27|5660.27|5645.09|5645.09|0
1671462000000|2022-12-19 15:00:00|5648.76|5648.76|5650.36|5650.36|5662.96|5662.96|5644.3|5644.3|0
1671465600000|2022-12-19 16:00:00|5649.46|5649.46|5634.38|5634.38|5650.36|5650.36|5633|5633|0
1671523200000|2022-12-20 08:00:00|5597.83|5597.83|5595.26|5595.26|5598.73|5598.73|5560.85|5560.85|0
1671526800000|2022-12-20 09:00:00|5597.94|5597.94|5595.04|5595.04|5597.94|5597.94|5586.36|5586.36|0
1671530400000|2022-12-20 10:00:00|5595.86|5595.86|5593.27|5593.27|5598.06|5598.06|5584.54|5584.54|0
1671534000000|2022-12-20 11:00:00|5593.68|5593.68|5572.56|5572.56|5593.68|5593.68|5571.06|5571.06|0
1671537600000|2022-12-20 12:00:00|5572.15|5572.15|5576.7|5576.7|5585.16|5585.16|5570.48|5570.48|0
1671541200000|2022-12-20 13:00:00|5575.81|5575.81|5590.47|5590.47|5594.93|5594.93|5574.91|5574.91|0
1671544800000|2022-12-20 14:00:00|5589.58|5589.58|5579.09|5579.09|5592.87|5592.87|5576.76|5576.76|0
1671548400000|2022-12-20 15:00:00|5579.45|5579.45|5591.94|5591.94|5597.6|5597.6|5578.04|5578.04|0
1671552000000|2022-12-20 16:00:00|5592.83|5592.83|5580.42|5580.42|5595.31|5595.31|5579.59|5579.59|0
1671609600000|2022-12-21 08:00:00|5596.67|5596.67|5622.89|5622.89|5624.24|5624.24|5596.67|5596.67|0
1671613200000|2022-12-21 09:00:00|5621.11|5621.11|5627.12|5627.12|5629.39|5629.39|5617.06|5617.06|0
1671616800000|2022-12-21 10:00:00|5625.34|5625.34|5627.76|5627.76|5630.41|5630.41|5620.89|5620.89|0
1671620400000|2022-12-21 11:00:00|5629.4|5629.4|5643.08|5643.08|5643.08|5643.08|5629.4|5629.4|0
1671624000000|2022-12-21 12:00:00|5642.26|5642.26|5642.52|5642.52|5645.62|5645.62|5638.81|5638.81|0
1671627600000|2022-12-21 13:00:00|5640.73|5640.73|5634.85|5634.85|5642.31|5642.31|5633.96|5633.96|0
1671631200000|2022-12-21 14:00:00|5633.96|5633.96|5649.95|5649.95|5650.84|5650.84|5630.5|5630.5|0
1671634800000|2022-12-21 15:00:00|5652.63|5652.63|5658.34|5658.34|5668.2|5668.2|5652.63|5652.63|0
1671638400000|2022-12-21 16:00:00|5659.23|5659.23|5664.91|5664.91|5667.49|5667.49|5659.23|5659.23|0
1671696000000|2022-12-22 08:00:00|5695|5695|5714.68|5714.68|5714.68|5714.68|5692.8|5692.8|0
1671699600000|2022-12-22 09:00:00|5715.77|5715.77|5707.71|5707.71|5722.93|5722.93|5705.79|5705.79|0
1671703200000|2022-12-22 10:00:00|5706.82|5706.82|5708.63|5708.63|5712.99|5712.99|5692.65|5692.65|0
1671706800000|2022-12-22 11:00:00|5708.99|5708.99|5704.25|5704.25|5712.39|5712.39|5698.48|5698.48|0
1671710400000|2022-12-22 12:00:00|5703.71|5703.71|5700.24|5700.24|5704.6|5704.6|5694.5|5694.5|0
1671714000000|2022-12-22 13:00:00|5700.65|5700.65|5686.72|5686.72|5703.54|5703.54|5684.14|5684.14|0
1671717600000|2022-12-22 14:00:00|5685.83|5685.83|5665.57|5665.57|5685.83|5685.83|5663.31|5663.31|0
1671721200000|2022-12-22 15:00:00|5664.74|5664.74|5655.47|5655.47|5664.74|5664.74|5648.38|5648.38|0
1671724800000|2022-12-22 16:00:00|5655.06|5655.06|5655.44|5655.44|5658.35|5658.35|5650.63|5650.63|0
1671782400000|2022-12-23 08:00:00|5656.46|5656.46|5666.58|5666.58|5674.5|5674.5|5653.39|5653.39|0
1671786000000|2022-12-23 09:00:00|5670.15|5670.15|5679.31|5679.31|5680.57|5680.57|5660.42|5660.42|0
1671789600000|2022-12-23 10:00:00|5681.09|5681.09|5690.75|5690.75|5700.34|5700.34|5679.31|5679.31|0
1671793200000|2022-12-23 11:00:00|5691.16|5691.16|5682.14|5682.14|5692.27|5692.27|5680.96|5680.96|0
1671796800000|2022-12-23 12:00:00|5683.03|5683.03|5672.77|5672.77|5683.92|5683.92|5668.94|5668.94|0
1672214400000|2022-12-28 08:00:00|5708.34|5708.34|5713.69|5713.69|5720.18|5720.18|5708.31|5708.31|0
1672218000000|2022-12-28 09:00:00|5711.9|5711.9|5711.96|5711.96|5717.71|5717.71|5703.85|5703.85|0
1672221600000|2022-12-28 10:00:00|5713.74|5713.74|5714.87|5714.87|5717.74|5717.74|5711.42|5711.42|0
1672225200000|2022-12-28 11:00:00|5713.09|5713.09|5720.02|5720.02|5720.84|5720.84|5708.17|5708.17|0
1672228800000|2022-12-28 12:00:00|5720.69|5720.69|5730.27|5730.27|5730.68|5730.68|5720.69|5720.69|0
1672232400000|2022-12-28 13:00:00|5729.44|5729.44|5715.76|5715.76|5729.44|5729.44|5702.67|5702.67|0
1672236000000|2022-12-28 14:00:00|5714.87|5714.87|5723.72|5723.72|5733.62|5733.62|5712.57|5712.57|0
1672239600000|2022-12-28 15:00:00|5722.83|5722.83|5722.19|5722.19|5725.28|5725.28|5713.83|5713.83|0
1672243200000|2022-12-28 16:00:00|5722.6|5722.6|5716.52|5716.52|5723.65|5723.65|5712.78|5712.78|0
1672300800000|2022-12-29 08:00:00|5659.31|5659.31|5679.67|5679.67|5679.67|5679.67|5658.42|5658.42|0
1672304400000|2022-12-29 09:00:00|5677.89|5677.89|5690.91|5690.91|5691.81|5691.81|5676.72|5676.72|0
1672308000000|2022-12-29 10:00:00|5691.81|5691.81|5685.86|5685.86|5699.64|5699.64|5685.86|5685.86|0
1672311600000|2022-12-29 11:00:00|5682.3|5682.3|5678.76|5678.76|5690.88|5690.88|5678.76|5678.76|0
1672315200000|2022-12-29 12:00:00|5678.35|5678.35|5675.16|5675.16|5679.93|5679.93|5672.3|5672.3|0
1672318800000|2022-12-29 13:00:00|5675.87|5675.87|5691.32|5691.32|5693.02|5693.02|5675.87|5675.87|0
1672322400000|2022-12-29 14:00:00|5691.73|5691.73|5713.91|5713.91|5713.91|5713.91|5690.01|5690.01|0
1672326000000|2022-12-29 15:00:00|5715|5715|5719.77|5719.77|5725.81|5725.81|5714.17|5714.17|0
1672329600000|2022-12-29 16:00:00|5718.53|5718.53|5719.78|5719.78|5722.96|5722.96|5714.34|5714.34|0
1672387200000|2022-12-30 08:00:00|5702.25|5702.25|5709.26|5709.26|5718.81|5718.81|5702.12|5702.12|0
1672390800000|2022-12-30 09:00:00|5708.37|5708.37|5699.76|5699.76|5710.15|5710.15|5696.26|5696.26|0
1672394400000|2022-12-30 10:00:00|5700.18|5700.18|5703.2|5703.2|5704.99|5704.99|5694|5694|0
1672398000000|2022-12-30 11:00:00|5702.79|5702.79|5694.46|5694.46|5705.12|5705.12|5692.84|5692.84|0
1672401600000|2022-12-30 12:00:00|5695|5695|5687.49|5687.49|5695.66|5695.66|5686.42|5686.42|0
1672732800000|2023-01-03 08:00:00|5762.68|5762.68|5726.86|5726.86|5777.45|5777.45|5726.86|5726.86|0
1672736400000|2023-01-03 09:00:00|5725.96|5725.96|5771.06|5771.06|5771.06|5771.06|5725.96|5725.96|0
1672740000000|2023-01-03 10:00:00|5790.15|5790.15|5770.25|5770.25|5800.57|5800.57|5763.35|5763.35|0
1672743600000|2023-01-03 11:00:00|5769.36|5769.36|5745.39|5745.39|5770.5|5770.5|5744.69|5744.69|0
1672747200000|2023-01-03 12:00:00|5743.61|5743.61|5747.19|5747.19|5748.09|5748.09|5739.67|5739.67|0
1672750800000|2023-01-03 13:00:00|5748.02|5748.02|5767.99|5767.99|5770.98|5770.98|5748.02|5748.02|0
1672754400000|2023-01-03 14:00:00|5767.1|5767.1|5755.47|5755.47|5783.39|5783.39|5755.47|5755.47|0
1672758000000|2023-01-03 15:00:00|5756.29|5756.29|5786.43|5786.43|5786.43|5786.43|5753.11|5753.11|0
1672761600000|2023-01-03 16:00:00|5787.1|5787.1|5768.01|5768.01|5788.65|5788.65|5759.62|5759.62|0
1672819200000|2023-01-04 08:00:00|5817.52|5817.52|5840.68|5840.68|5843.35|5843.35|5815.73|5815.73|0
1672822800000|2023-01-04 09:00:00|5842.46|5842.46|5873.44|5873.44|5873.44|5873.44|5833.28|5833.28|0
1672826400000|2023-01-04 10:00:00|5872|5872|5896.2|5896.2|5896.2|5896.2|5872|5872|0
1672830000000|2023-01-04 11:00:00|5895.54|5895.54|5886.88|5886.88|5901.48|5901.48|5884.98|5884.98|0
1672833600000|2023-01-04 12:00:00|5885.79|5885.79|5894|5894|5898.5|5898.5|5884.78|5884.78|0
1672837200000|2023-01-04 13:00:00|5893.17|5893.17|5900.6|5900.6|5901.43|5901.43|5887.22|5887.22|0
1672840800000|2023-01-04 14:00:00|5901.68|5901.68|5884.93|5884.93|5903.26|5903.26|5884.93|5884.93|0
1672844400000|2023-01-04 15:00:00|5884.04|5884.04|5916.89|5916.89|5918.84|5918.84|5877.55|5877.55|0
1672848000000|2023-01-04 16:00:00|5916|5916|5913.79|5913.79|5918.05|5918.05|5909.1|5909.1|0
1672905600000|2023-01-05 08:00:00|5962.73|5962.73|6036.99|6036.99|6036.99|6036.99|5962.73|5962.73|0
1672909200000|2023-01-05 09:00:00|6037.53|6037.53|6023.43|6023.43|6044.71|6044.71|6019.76|6019.76|0
1672912800000|2023-01-05 10:00:00|6022.54|6022.54|6021.49|6021.49|6029.98|6029.98|6015.68|6015.68|0
1672916400000|2023-01-05 11:00:00|6023.64|6023.64|6025.47|6025.47|6027.07|6027.07|6018.14|6018.14|0
1672920000000|2023-01-05 12:00:00|6026.36|6026.36|6046.71|6046.71|6050.69|6050.69|6016.55|6016.55|0
1672923600000|2023-01-05 13:00:00|6049.39|6049.39|6040.16|6040.16|6052.29|6052.29|6030.53|6030.53|0
1672927200000|2023-01-05 14:00:00|6041.06|6041.06|6064.18|6064.18|6074.47|6074.47|6036.6|6036.6|0
1672930800000|2023-01-05 15:00:00|6065.07|6065.07|6096.69|6096.69|6098.43|6098.43|6064.28|6064.28|0
1672934400000|2023-01-05 16:00:00|6095.8|6095.8|6079.37|6079.37|6097.06|6097.06|6078.94|6078.94|0
1672992000000|2023-01-06 08:00:00|6064.79|6064.79|6073.96|6073.96|6082.54|6082.54|6062.11|6062.11|0
1672995600000|2023-01-06 09:00:00|6074.37|6074.37|6076.25|6076.25|6083.77|6083.77|6070.6|6070.6|0
1672999200000|2023-01-06 10:00:00|6075.42|6075.42|6081.07|6081.07|6094.95|6094.95|6069.86|6069.86|0
1673002800000|2023-01-06 11:00:00|6079.64|6079.64|6110.79|6110.79|6110.79|6110.79|6079.64|6079.64|0
1673006400000|2023-01-06 12:00:00|6112.57|6112.57|6093.56|6093.56|6112.57|6112.57|6091.78|6091.78|0
1673010000000|2023-01-06 13:00:00|6087.32|6087.32|6110.7|6110.7|6111.59|6111.59|6087.1|6087.1|0
1673013600000|2023-01-06 14:00:00|6111.59|6111.59|6110.05|6110.05|6120.66|6120.66|6100.28|6100.28|0
1673017200000|2023-01-06 15:00:00|6110.87|6110.87|6110.04|6110.04|6128.71|6128.71|6108.93|6108.93|0
1673020800000|2023-01-06 16:00:00|6110.86|6110.86|6125.8|6125.8|6134.77|6134.77|6110.86|6110.86|0
1673251200000|2023-01-09 08:00:00|6113.92|6113.92|6124.31|6124.31|6138.68|6138.68|6112.13|6112.13|0
1673254800000|2023-01-09 09:00:00|6123.95|6123.95|6119.44|6119.44|6136.93|6136.93|6111.86|6111.86|0
1673258400000|2023-01-09 10:00:00|6117.79|6117.79|6092.64|6092.64|6120.4|6120.4|6086.75|6086.75|0
1673262000000|2023-01-09 11:00:00|6092.23|6092.23|6076.84|6076.84|6097.2|6097.2|6076.08|6076.08|0
1673265600000|2023-01-09 12:00:00|6077.38|6077.38|6075.71|6075.71|6080.11|6080.11|6064.13|6064.13|0
1673269200000|2023-01-09 13:00:00|6075.3|6075.3|6088.32|6088.32|6089.66|6089.66|6068.47|6068.47|0
1673272800000|2023-01-09 14:00:00|6088.73|6088.73|6094.13|6094.13|6107.05|6107.05|6087.9|6087.9|0
1673276400000|2023-01-09 15:00:00|6090.56|6090.56|6089.76|6089.76|6100.5|6100.5|6085.37|6085.37|0
1673280000000|2023-01-09 16:00:00|6087.98|6087.98|6090.77|6090.77|6094.64|6094.64|6082.54|6082.54|0
1673337600000|2023-01-10 08:00:00|6054.99|6054.99|6088.63|6088.63|6103.33|6103.33|6043.3|6043.3|0
1673341200000|2023-01-10 09:00:00|6087.74|6087.74|6108.56|6108.56|6111.3|6111.3|6087.74|6087.74|0
1673344800000|2023-01-10 10:00:00|6107.66|6107.66|6100.49|6100.49|6117.32|6117.32|6098.13|6098.13|0
1673348400000|2023-01-10 11:00:00|6101.38|6101.38|6116.9|6116.9|6116.9|6116.9|6101.38|6101.38|0
1673352000000|2023-01-10 12:00:00|6117.31|6117.31|6122.05|6122.05|6123.84|6123.84|6113.85|6113.85|0
1673355600000|2023-01-10 13:00:00|6121.51|6121.51|6113.49|6113.49|6127.63|6127.63|6109.99|6109.99|0
1673359200000|2023-01-10 14:00:00|6112.6|6112.6|6094.21|6094.21|6118.23|6118.23|6089.12|6089.12|0
1673362800000|2023-01-10 15:00:00|6093.32|6093.32|6090.22|6090.22|6093.32|6093.32|6078.43|6078.43|0
1673366400000|2023-01-10 16:00:00|6089.8|6089.8|6081|6081|6093.77|6093.77|6078.56|6078.56|0
1673424000000|2023-01-11 08:00:00|6090.49|6090.49|6122.93|6122.93|6124.17|6124.17|6090.49|6090.49|0
1673427600000|2023-01-11 09:00:00|6124.02|6124.02|6145.55|6145.55|6148.39|6148.39|6124.02|6124.02|0
1673431200000|2023-01-11 10:00:00|6145.14|6145.14|6172.22|6172.22|6172.22|6172.22|6145.14|6145.14|0
1673434800000|2023-01-11 11:00:00|6172.64|6172.64|6176.25|6176.25|6176.73|6176.73|6164.64|6164.64|0
1673438400000|2023-01-11 12:00:00|6175.83|6175.83|6162.78|6162.78|6175.83|6175.83|6162.19|6162.19|0
1673442000000|2023-01-11 13:00:00|6161.89|6161.89|6159.03|6159.03|6170.36|6170.36|6158.53|6158.53|0
1673445600000|2023-01-11 14:00:00|6158.14|6158.14|6179.91|6179.91|6195.46|6195.46|6158.14|6158.14|0
1673449200000|2023-01-11 15:00:00|6178.12|6178.12|6165.36|6165.36|6184.34|6184.34|6165.36|6165.36|0
1673452800000|2023-01-11 16:00:00|6166.18|6166.18|6154.38|6154.38|6172.43|6172.43|6149.76|6149.76|0
1673510400000|2023-01-12 08:00:00|6197.53|6197.53|6212.74|6212.74|6217.91|6217.91|6195.7|6195.7|0
1673514000000|2023-01-12 09:00:00|6210.03|6210.03|6218.06|6218.06|6219.02|6219.02|6200.4|6200.4|0
1673517600000|2023-01-12 10:00:00|6218.6|6218.6|6217.23|6217.23|6220.83|6220.83|6199.78|6199.78|0
1673521200000|2023-01-12 11:00:00|6217.64|6217.64|6222.32|6222.32|6228.58|6228.58|6207.59|6207.59|0
1673524800000|2023-01-12 12:00:00|6220.54|6220.54|6215.14|6215.14|6221.83|6221.83|6213.71|6213.71|0
1673528400000|2023-01-12 13:00:00|6216.92|6216.92|6215.58|6215.58|6228.1|6228.1|6189.77|6189.77|0
1673532000000|2023-01-12 14:00:00|6214.69|6214.69|6242.26|6242.26|6242.26|6242.26|6209.89|6209.89|0
1673535600000|2023-01-12 15:00:00|6244.43|6244.43|6261.83|6261.83|6269.91|6269.91|6244.43|6244.43|0
1673539200000|2023-01-12 16:00:00|6260.18|6260.18|6264.33|6264.33|6267.45|6267.45|6257.41|6257.41|0
1673596800000|2023-01-13 08:00:00|6286.61|6286.61|6302.76|6302.76|6312.34|6312.34|6284.83|6284.83|0
1673600400000|2023-01-13 09:00:00|6303.17|6303.17|6298.97|6298.97|6307.84|6307.84|6291.25|6291.25|0
1673604000000|2023-01-13 10:00:00|6296.29|6296.29|6265.47|6265.47|6297.96|6297.96|6265.06|6265.06|0
1673607600000|2023-01-13 11:00:00|6263.68|6263.68|6263.71|6263.71|6264.17|6264.17|6241.91|6241.91|0
1673611200000|2023-01-13 12:00:00|6263.3|6263.3|6239.6|6239.6|6263.3|6263.3|6239.6|6239.6|0
1673614800000|2023-01-13 13:00:00|6237.81|6237.81|6243.87|6243.87|6251.02|6251.02|6234.73|6234.73|0
1673618400000|2023-01-13 14:00:00|6242.98|6242.98|6252.5|6252.5|6258.35|6258.35|6235.37|6235.37|0
1673622000000|2023-01-13 15:00:00|6249.07|6249.07|6245.75|6245.75|6256.15|6256.15|6244.13|6244.13|0
1673625600000|2023-01-13 16:00:00|6246.17|6246.17|6240.47|6240.47|6246.71|6246.71|6233.46|6233.46|0
1673856000000|2023-01-16 08:00:00|6286.1|6286.1|6276.2|6276.2|6288.39|6288.39|6273.34|6273.34|0
1673859600000|2023-01-16 09:00:00|6275.38|6275.38|6285.73|6285.73|6298.34|6298.34|6272.22|6272.22|0
1673863200000|2023-01-16 10:00:00|6284.84|6284.84|6295.21|6295.21|6303.09|6303.09|6283.81|6283.81|0
1673866800000|2023-01-16 11:00:00|6294.8|6294.8|6312.15|6312.15|6312.63|6312.63|6294.39|6294.39|0
1673870400000|2023-01-16 12:00:00|6313.38|6313.38|6321.64|6321.64|6322.75|6322.75|6313.38|6313.38|0
1673874000000|2023-01-16 13:00:00|6322.53|6322.53|6311.19|6311.19|6323.01|6323.01|6310.62|6310.62|0
1673877600000|2023-01-16 14:00:00|6310.53|6310.53|6325.96|6325.96|6325.96|6325.96|6302.07|6302.07|0
1673881200000|2023-01-16 15:00:00|6325.55|6325.55|6350.17|6350.17|6354.68|6354.68|6318.11|6318.11|0
1673884800000|2023-01-16 16:00:00|6349.28|6349.28|6335.1|6335.1|6349.28|6349.28|6332.26|6332.26|0
1673942400000|2023-01-17 08:00:00|6332.76|6332.76|6339.79|6339.79|6348.19|6348.19|6327.56|6327.56|0
1673946000000|2023-01-17 09:00:00|6340.46|6340.46|6362.87|6362.87|6371.69|6371.69|6340.25|6340.25|0
1673949600000|2023-01-17 10:00:00|6361.64|6361.64|6358.96|6358.96|6361.64|6361.64|6352.31|6352.31|0
1673953200000|2023-01-17 11:00:00|6354.5|6354.5|6343.7|6343.7|6356.91|6356.91|6342.44|6342.44|0
1673956800000|2023-01-17 12:00:00|6344.59|6344.59|6364.36|6364.36|6369.27|6369.27|6342.69|6342.69|0
1673960400000|2023-01-17 13:00:00|6365.25|6365.25|6356.36|6356.36|6368.15|6368.15|6356.34|6356.34|0
1673964000000|2023-01-17 14:00:00|6358.15|6358.15|6374.53|6374.53|6376.15|6376.15|6357.8|6357.8|0
1673967600000|2023-01-17 15:00:00|6376.31|6376.31|6388.82|6388.82|6403.33|6403.33|6375.9|6375.9|0
1673971200000|2023-01-17 16:00:00|6389.65|6389.65|6394.88|6394.88|6394.88|6394.88|6382.46|6382.46|0
1674028800000|2023-01-18 08:00:00|6392.78|6392.78|6378.79|6378.79|6392.78|6392.78|6368.94|6368.94|0
1674032400000|2023-01-18 09:00:00|6379.33|6379.33|6359.65|6359.65|6379.33|6379.33|6355.61|6355.61|0
1674036000000|2023-01-18 10:00:00|6358.76|6358.76|6354.1|6354.1|6362.26|6362.26|6352.15|6352.15|0
1674039600000|2023-01-18 11:00:00|6355.88|6355.88|6349.93|6349.93|6358.68|6358.68|6346.01|6346.01|0
1674043200000|2023-01-18 12:00:00|6350.34|6350.34|6331.8|6331.8|6353|6353|6331.8|6331.8|0
1674046800000|2023-01-18 13:00:00|6332.21|6332.21|6326.26|6326.26|6335.62|6335.62|6316.07|6316.07|0
1674050400000|2023-01-18 14:00:00|6326.92|6326.92|6328.36|6328.36|6339.81|6339.81|6318.79|6318.79|0
1674054000000|2023-01-18 15:00:00|6328.77|6328.77|6322.35|6322.35|6338.4|6338.4|6316.58|6316.58|0
1674057600000|2023-01-18 16:00:00|6322.76|6322.76|6329.37|6329.37|6332.21|6332.21|6317.17|6317.17|0
1674115200000|2023-01-19 08:00:00|6287.6|6287.6|6278.95|6278.95|6296.86|6296.86|6278.95|6278.95|0
1674118800000|2023-01-19 09:00:00|6277.16|6277.16|6278.81|6278.81|6280.21|6280.21|6252.43|6252.43|0
1674122400000|2023-01-19 10:00:00|6279.7|6279.7|6267.88|6267.88|6282.03|6282.03|6258.75|6258.75|0
1674126000000|2023-01-19 11:00:00|6266.99|6266.99|6260.78|6260.78|6270.65|6270.65|6258.38|6258.38|0
1674129600000|2023-01-19 12:00:00|6259.13|6259.13|6269.31|6269.31|6270.2|6270.2|6251.35|6251.35|0
1674133200000|2023-01-19 13:00:00|6269.72|6269.72|6259.52|6259.52|6270.61|6270.61|6257.49|6257.49|0
1674136800000|2023-01-19 14:00:00|6260.41|6260.41|6259.33|6259.33|6268.98|6268.98|6249.18|6249.18|0
1674140400000|2023-01-19 15:00:00|6258.25|6258.25|6248.64|6248.64|6269.55|6269.55|6247.81|6247.81|0
1674144000000|2023-01-19 16:00:00|6249.05|6249.05|6255.64|6255.64|6260.19|6260.19|6247.57|6247.57|0
1674201600000|2023-01-20 08:00:00|6254.07|6254.07|6282.7|6282.7|6288.04|6288.04|6253.18|6253.18|0
1674205200000|2023-01-20 09:00:00|6280.92|6280.92|6255.81|6255.81|6281.48|6281.48|6254.06|6254.06|0
1674208800000|2023-01-20 10:00:00|6256.7|6256.7|6273.79|6273.79|6284.62|6284.62|6256.7|6256.7|0
1674212400000|2023-01-20 11:00:00|6272.97|6272.97|6271.52|6271.52|6275.44|6275.44|6263.94|6263.94|0
1674216000000|2023-01-20 12:00:00|6269.9|6269.9|6273.12|6273.12|6275.04|6275.04|6264.58|6264.58|0
1674219600000|2023-01-20 13:00:00|6272.3|6272.3|6263.28|6263.28|6272.3|6272.3|6260.33|6260.33|0
1674223200000|2023-01-20 14:00:00|6260.6|6260.6|6256.7|6256.7|6263.52|6263.52|6247.96|6247.96|0
1674226800000|2023-01-20 15:00:00|6256.28|6256.28|6278.01|6278.01|6278.01|6278.01|6252.22|6252.22|0
1674230400000|2023-01-20 16:00:00|6277.65|6277.65|6271.42|6271.42|6282.84|6282.84|6268.03|6268.03|0
1674460800000|2023-01-23 08:00:00|6311.77|6311.77|6325.92|6325.92|6328.56|6328.56|6307.16|6307.16|0
1674464400000|2023-01-23 09:00:00|6324.16|6324.16|6314.89|6314.89|6324.16|6324.16|6310.08|6310.08|0
1674468000000|2023-01-23 10:00:00|6309.6|6309.6|6317.12|6317.12|6319.22|6319.22|6306.54|6306.54|0
1674471600000|2023-01-23 11:00:00|6315.52|6315.52|6322.6|6322.6|6322.6|6322.6|6308.95|6308.95|0
1674475200000|2023-01-23 12:00:00|6321.72|6321.72|6319.74|6319.74|6323.13|6323.13|6314.86|6314.86|0
1674478800000|2023-01-23 13:00:00|6318.86|6318.86|6318.24|6318.24|6332.29|6332.29|6318.24|6318.24|0
1674482400000|2023-01-23 14:00:00|6319.12|6319.12|6318.3|6318.3|6323.93|6323.93|6310.2|6310.2|0
1674486000000|2023-01-23 15:00:00|6319.18|6319.18|6330.98|6330.98|6333.01|6333.01|6316.18|6316.18|0
1674489600000|2023-01-23 16:00:00|6329.91|6329.91|6327.65|6327.65|6334.27|6334.27|6321.12|6321.12|0
1674547200000|2023-01-24 08:00:00|6322.42|6322.42|6314.74|6314.74|6324.05|6324.05|6282.14|6282.14|0
1674550800000|2023-01-24 09:00:00|6315.39|6315.39|6282.72|6282.72|6316.5|6316.5|6280.55|6280.55|0
1674554400000|2023-01-24 10:00:00|6283.94|6283.94|6283.38|6283.38|6298.15|6298.15|6281.91|6281.91|0
1674558000000|2023-01-24 11:00:00|6282.97|6282.97|6267.52|6267.52|6282.97|6282.97|6260.44|6260.44|0
1674561600000|2023-01-24 12:00:00|6266.99|6266.99|6276.4|6276.4|6282.8|6282.8|6264.35|6264.35|0
1674565200000|2023-01-24 13:00:00|6275.99|6275.99|6255.43|6255.43|6283.28|6283.28|6255.43|6255.43|0
1674568800000|2023-01-24 14:00:00|6253.67|6253.67|6274.95|6274.95|6286.83|6286.83|6253.67|6253.67|0
1674572400000|2023-01-24 15:00:00|6273.19|6273.19|6287.29|6287.29|6292.53|6292.53|6273.19|6273.19|0
1674576000000|2023-01-24 16:00:00|6287.69|6287.69|6269.75|6269.75|6288.1|6288.1|6264.89|6264.89|0
1674633600000|2023-01-25 08:00:00|6272.44|6272.44|6287.24|6287.24|6291.74|6291.74|6270.98|6270.98|0
1674637200000|2023-01-25 09:00:00|6284.56|6284.56|6263.79|6263.79|6284.56|6284.56|6263.16|6263.16|0
1674640800000|2023-01-25 10:00:00|6263.13|6263.13|6256.69|6256.69|6263.13|6263.13|6248.64|6248.64|0
1674644400000|2023-01-25 11:00:00|6257.91|6257.91|6262.74|6262.74|6269.14|6269.14|6256.28|6256.28|0
1674648000000|2023-01-25 12:00:00|6263.55|6263.55|6251.37|6251.37|6264.77|6264.77|6250.84|6250.84|0
1674651600000|2023-01-25 13:00:00|6251.77|6251.77|6245.12|6245.12|6254.33|6254.33|6243.36|6243.36|0
1674655200000|2023-01-25 14:00:00|6245.93|6245.93|6219.37|6219.37|6245.93|6245.93|6208.28|6208.28|0
1674658800000|2023-01-25 15:00:00|6218.49|6218.49|6216.92|6216.92|6229.52|6229.52|6209.55|6209.55|0
1674662400000|2023-01-25 16:00:00|6216.51|6216.51|6204.36|6204.36|6217.43|6217.43|6204.36|6204.36|0
1674720000000|2023-01-26 08:00:00|6261.76|6261.76|6264.82|6264.82|6283.21|6283.21|6259.12|6259.12|0
1674723600000|2023-01-26 09:00:00|6263.06|6263.06|6297.7|6297.7|6297.7|6297.7|6262.06|6262.06|0
1674727200000|2023-01-26 10:00:00|6291.6|6291.6|6298.76|6298.76|6312.32|6312.32|6291.53|6291.53|0
1674730800000|2023-01-26 11:00:00|6298.9|6298.9|6298.1|6298.1|6303.15|6303.15|6284.92|6284.92|0
1674734400000|2023-01-26 12:00:00|6298.63|6298.63|6303.05|6303.05|6315.27|6315.27|6296.25|6296.25|0
1674738000000|2023-01-26 13:00:00|6302.17|6302.17|6304.18|6304.18|6313.65|6313.65|6294.7|6294.7|0
1674741600000|2023-01-26 14:00:00|6303.77|6303.77|6319.76|6319.76|6321.52|6321.52|6303.03|6303.03|0
1674745200000|2023-01-26 15:00:00|6320.64|6320.64|6337.37|6337.37|6337.37|6337.37|6312.18|6312.18|0
1674748800000|2023-01-26 16:00:00|6336.49|6336.49|6317.68|6317.68|6336.51|6336.51|6317.68|6317.68|0
1674806400000|2023-01-27 08:00:00|6300.51|6300.51|6324.2|6324.2|6336.32|6336.32|6300.51|6300.51|0
1674810000000|2023-01-27 09:00:00|6325.09|6325.09|6320.87|6320.87|6329.89|6329.89|6313.48|6313.48|0
1674813600000|2023-01-27 10:00:00|6321.75|6321.75|6304.81|6304.81|6322.5|6322.5|6299.67|6299.67|0
1674817200000|2023-01-27 11:00:00|6303.05|6303.05|6306.67|6306.67|6314.75|6314.75|6299|6299|0
1674820800000|2023-01-27 12:00:00|6304.64|6304.64|6298.31|6298.31|6306.67|6306.67|6297.91|6297.91|0
1674824400000|2023-01-27 13:00:00|6298.72|6298.72|6299.26|6299.26|6304.7|6304.7|6295.53|6295.53|0
1674828000000|2023-01-27 14:00:00|6299.66|6299.66|6326.76|6326.76|6333.28|6333.28|6299.66|6299.66|0
1674831600000|2023-01-27 15:00:00|6325.95|6325.95|6317.36|6317.36|6339.78|6339.78|6315.06|6315.06|0
1674835200000|2023-01-27 16:00:00|6316.96|6316.96|6309.77|6309.77|6320.21|6320.21|6307.97|6307.97|0
1675065600000|2023-01-30 08:00:00|6301.07|6301.07|6319.42|6319.42|6323.28|6323.28|6287.91|6287.91|0
1675069200000|2023-01-30 09:00:00|6320.3|6320.3|6312.34|6312.34|6322.06|6322.06|6305.05|6305.05|0
1675072800000|2023-01-30 10:00:00|6310.58|6310.58|6305.07|6305.07|6313.6|6313.6|6305.07|6305.07|0
1675076400000|2023-01-30 11:00:00|6304.67|6304.67|6302.7|6302.7|6304.67|6304.67|6293.68|6293.68|0
1675080000000|2023-01-30 12:00:00|6300.94|6300.94|6318.08|6318.08|6318.25|6318.25|6300.94|6300.94|0
1675083600000|2023-01-30 13:00:00|6316.76|6316.76|6336.56|6336.56|6336.56|6336.56|6316.22|6316.22|0
1675087200000|2023-01-30 14:00:00|6335.68|6335.68|6345.07|6345.07|6349.86|6349.86|6329.85|6329.85|0
1675090800000|2023-01-30 15:00:00|6344.66|6344.66|6360.11|6360.11|6362.39|6362.39|6343.78|6343.78|0
1675094400000|2023-01-30 16:00:00|6359.29|6359.29|6370.8|6370.8|6374.83|6374.83|6359.29|6359.29|0
1675152000000|2023-01-31 08:00:00|6370.27|6370.27|6377.87|6377.87|6395.74|6395.74|6369.46|6369.46|0
1675155600000|2023-01-31 09:00:00|6376.24|6376.24|6358.09|6358.09|6376.65|6376.65|6351.37|6351.37|0
1675159200000|2023-01-31 10:00:00|6356.46|6356.46|6355.25|6355.25|6358.46|6358.46|6349.6|6349.6|0
1675162800000|2023-01-31 11:00:00|6354.71|6354.71|6357.98|6357.98|6359.04|6359.04|6343.94|6343.94|0
1675166400000|2023-01-31 12:00:00|6357.1|6357.1|6356.05|6356.05|6365.65|6365.65|6350.02|6350.02|0
1675170000000|2023-01-31 13:00:00|6356.93|6356.93|6348.84|6348.84|6357.81|6357.81|6344.2|6344.2|0
1675173600000|2023-01-31 14:00:00|6349.25|6349.25|6345.1|6345.1|6350.86|6350.86|6333.32|6333.32|0
1675177200000|2023-01-31 15:00:00|6343.5|6343.5|6351.07|6351.07|6355.62|6355.62|6337.64|6337.64|0
1675180800000|2023-01-31 16:00:00|6350.41|6350.41|6347|6347|6354|6354|6342.63|6342.63|0
1675238400000|2023-02-01 08:00:00|6362.88|6362.88|6380.09|6380.09|6383.64|6383.64|6357|6357|0
1675242000000|2023-02-01 09:00:00|6381.16|6381.16|6377.12|6377.12|6381.16|6381.16|6369.43|6369.43|0
1675245600000|2023-02-01 10:00:00|6382.78|6382.78|6379.73|6379.73|6392.73|6392.73|6373.34|6373.34|0
1675249200000|2023-02-01 11:00:00|6379.32|6379.32|6400.86|6400.86|6404.91|6404.91|6379.32|6379.32|0
1675252800000|2023-02-01 12:00:00|6399.1|6399.1|6411.2|6411.2|6414.72|6414.72|6394.11|6394.11|0
1675256400000|2023-02-01 13:00:00|6410.85|6410.85|6403.53|6403.53|6412.83|6412.83|6403|6403|0
1675260000000|2023-02-01 14:00:00|6403.13|6403.13|6404.88|6404.88|6410.38|6410.38|6397.05|6397.05|0
1675263600000|2023-02-01 15:00:00|6401.9|6401.9|6368.32|6368.32|6401.9|6401.9|6366.99|6366.99|0
1675267200000|2023-02-01 16:00:00|6369.38|6369.38|6367.71|6367.71|6374.81|6374.81|6364.26|6364.26|0
1675324800000|2023-02-02 08:00:00|6406.73|6406.73|6453.58|6453.58|6466.58|6466.58|6406.73|6406.73|0
1675328400000|2023-02-02 09:00:00|6454.46|6454.46|6503.29|6503.29|6504.17|6504.17|6453.58|6453.58|0
1675332000000|2023-02-02 10:00:00|6504.51|6504.51|6522.53|6522.53|6525.63|6525.63|6504.51|6504.51|0
1675335600000|2023-02-02 11:00:00|6522.12|6522.12|6516.54|6516.54|6532.69|6532.69|6513.56|6513.56|0
1675339200000|2023-02-02 12:00:00|6517.36|6517.36|6510.36|6510.36|6517.36|6517.36|6486.5|6486.5|0
1675342800000|2023-02-02 13:00:00|6512.12|6512.12|6537.65|6537.65|6540.7|6540.7|6498.81|6498.81|0
1675346400000|2023-02-02 14:00:00|6535.89|6535.89|6539.9|6539.9|6558.07|6558.07|6535.89|6535.89|0
1675350000000|2023-02-02 15:00:00|6540.3|6540.3|6568.85|6568.85|6568.85|6568.85|6531.51|6531.51|0
1675353600000|2023-02-02 16:00:00|6568.79|6568.79|6558.58|6558.58|6570.3|6570.3|6555.52|6555.52|0
1675411200000|2023-02-03 08:00:00|6555.16|6555.16|6561.15|6561.15|6561.15|6561.15|6541.32|6541.32|0
1675414800000|2023-02-03 09:00:00|6559.39|6559.39|6566.26|6566.26|6568.36|6568.36|6556.54|6556.54|0
1675418400000|2023-02-03 10:00:00|6567.14|6567.14|6545.61|6545.61|6570.94|6570.94|6544.31|6544.31|0
1675422000000|2023-02-03 11:00:00|6545.25|6545.25|6546.69|6546.69|6553.99|6553.99|6540.65|6540.65|0
1675425600000|2023-02-03 12:00:00|6547.57|6547.57|6567.15|6567.15|6567.56|6567.56|6545.88|6545.88|0
1675429200000|2023-02-03 13:00:00|6567.59|6567.59|6527.46|6527.46|6571.87|6571.87|6522.65|6522.65|0
1675432800000|2023-02-03 14:00:00|6527.1|6527.1|6543.98|6543.98|6553.24|6553.24|6527.1|6527.1|0
1675436400000|2023-02-03 15:00:00|6543.17|6543.17|6530.16|6530.16|6543.17|6543.17|6524.68|6524.68|0
1675440000000|2023-02-03 16:00:00|6529.28|6529.28|6539.62|6539.62|6539.62|6539.62|6525.93|6525.93|0
1675670400000|2023-02-06 08:00:00|6527.38|6527.38|6523.6|6523.6|6532.26|6532.26|6521.4|6521.4|0
1675674000000|2023-02-06 09:00:00|6522.78|6522.78|6509.55|6509.55|6522.78|6522.78|6503.05|6503.05|0
1675677600000|2023-02-06 10:00:00|6507.79|6507.79|6507.95|6507.95|6513.15|6513.15|6501.69|6501.69|0
1675681200000|2023-02-06 11:00:00|6507.07|6507.07|6526.27|6526.27|6526.27|6526.27|6505.53|6505.53|0
1675684800000|2023-02-06 12:00:00|6527.08|6527.08|6550.36|6550.36|6556.33|6556.33|6526.84|6526.84|0
1675688400000|2023-02-06 13:00:00|6551.24|6551.24|6543.32|6543.32|6555.96|6555.96|6530.78|6530.78|0
1675692000000|2023-02-06 14:00:00|6541.56|6541.56|6556.04|6556.04|6556.69|6556.69|6541.56|6541.56|0
1675695600000|2023-02-06 15:00:00|6554.82|6554.82|6568.22|6568.22|6569.44|6569.44|6539.21|6539.21|0
1675699200000|2023-02-06 16:00:00|6566.46|6566.46|6577.3|6577.3|6581.85|6581.85|6562.1|6562.1|0
1675756800000|2023-02-07 08:00:00|6561.36|6561.36|6585.99|6585.99|6594.61|6594.61|6558.51|6558.51|0
1675760400000|2023-02-07 09:00:00|6585.11|6585.11|6577.49|6577.49|6585.11|6585.11|6565.43|6565.43|0
1675764000000|2023-02-07 10:00:00|6578.37|6578.37|6560.99|6560.99|6578.37|6578.37|6556.66|6556.66|0
1675767600000|2023-02-07 11:00:00|6560.11|6560.11|6531.3|6531.3|6560.11|6560.11|6525.33|6525.33|0
1675771200000|2023-02-07 12:00:00|6529.54|6529.54|6526.34|6526.34|6541.5|6541.5|6523.3|6523.3|0
1675774800000|2023-02-07 13:00:00|6527.22|6527.22|6523.49|6523.49|6531.55|6531.55|6515.63|6515.63|0
1675778400000|2023-02-07 14:00:00|6526.14|6526.14|6521.38|6521.38|6532.57|6532.57|6510.03|6510.03|0
1675782000000|2023-02-07 15:00:00|6520.5|6520.5|6514.56|6514.56|6525.46|6525.46|6507.43|6507.43|0
1675785600000|2023-02-07 16:00:00|6514.96|6514.96|6528.66|6528.66|6533.59|6533.59|6514.96|6514.96|0
1675843200000|2023-02-08 08:00:00|6568.37|6568.37|6599.55|6599.55|6599.96|6599.96|6565.32|6565.32|0
1675846800000|2023-02-08 09:00:00|6601.31|6601.31|6605.87|6605.87|6633.08|6633.08|6598.81|6598.81|0
1675850400000|2023-02-08 10:00:00|6608.52|6608.52|6617.41|6617.41|6618.41|6618.41|6607.37|6607.37|0
1675854000000|2023-02-08 11:00:00|6615.65|6615.65|6620.71|6620.71|6621.37|6621.37|6608.34|6608.34|0
1675857600000|2023-02-08 12:00:00|6621.12|6621.12|6613|6613|6622.84|6622.84|6610.31|6610.31|0
1675861200000|2023-02-08 13:00:00|6612.12|6612.12|6604.74|6604.74|6616.46|6616.46|6601.81|6601.81|0
1675864800000|2023-02-08 14:00:00|6604.33|6604.33|6607.64|6607.64|6621.68|6621.68|6601.52|6601.52|0
1675868400000|2023-02-08 15:00:00|6606.76|6606.76|6585.96|6585.96|6606.76|6606.76|6584.55|6584.55|0
1675872000000|2023-02-08 16:00:00|6585.14|6585.14|6582.59|6582.59|6588.53|6588.53|6576.03|6576.03|0
1675929600000|2023-02-09 08:00:00|6606.52|6606.52|6581.54|6581.54|6613.01|6613.01|6579.24|6579.24|0
1675933200000|2023-02-09 09:00:00|6581.13|6581.13|6570.82|6570.82|6581.13|6581.13|6556.3|6556.3|0
1675936800000|2023-02-09 10:00:00|6570.42|6570.42|6594.58|6594.58|6598.17|6598.17|6568.38|6568.38|0
1675940400000|2023-02-09 11:00:00|6596.7|6596.7|6589.87|6589.87|6599.23|6599.23|6580.39|6580.39|0
1675944000000|2023-02-09 12:00:00|6589.47|6589.47|6570.68|6570.68|6592.85|6592.85|6570.68|6570.68|0
1675947600000|2023-02-09 13:00:00|6571.9|6571.9|6578.86|6578.86|6584.82|6584.82|6571.9|6571.9|0
1675951200000|2023-02-09 14:00:00|6577.98|6577.98|6582.95|6582.95|6599.31|6599.31|6574.35|6574.35|0
1675954800000|2023-02-09 15:00:00|6583.36|6583.36|6565.91|6565.91|6583.36|6583.36|6562.73|6562.73|0
1675958400000|2023-02-09 16:00:00|6565.03|6565.03|6549.65|6549.65|6565.03|6565.03|6549.4|6549.4|0
1676016000000|2023-02-10 08:00:00|6544.02|6544.02|6524.92|6524.92|6544.02|6544.02|6521.4|6521.4|0
1676019600000|2023-02-10 09:00:00|6522.28|6522.28|6508.47|6508.47|6538.7|6538.7|6508.47|6508.47|0
1676023200000|2023-02-10 10:00:00|6509.35|6509.35|6460.99|6460.99|6510.98|6510.98|6449.2|6449.2|0
1676026800000|2023-02-10 11:00:00|6460.58|6460.58|6404.84|6404.84|6460.58|6460.58|6397.03|6397.03|0
1676030400000|2023-02-10 12:00:00|6404.43|6404.43|6420.85|6420.85|6432.61|6432.61|6397.61|6397.61|0
1676034000000|2023-02-10 13:00:00|6419.97|6419.97|6424.14|6424.14|6444.1|6444.1|6419.97|6419.97|0
1676037600000|2023-02-10 14:00:00|6423.33|6423.33|6436.72|6436.72|6446.82|6446.82|6422.8|6422.8|0
1676041200000|2023-02-10 15:00:00|6434.96|6434.96|6440.11|6440.11|6461.25|6461.25|6434.26|6434.26|0
1676044800000|2023-02-10 16:00:00|6439.23|6439.23|6445.64|6445.64|6447.56|6447.56|6437.6|6437.6|0
1676275200000|2023-02-13 08:00:00|6451.19|6451.19|6462.18|6462.18|6472.05|6472.05|6444.53|6444.53|0
1676278800000|2023-02-13 09:00:00|6463.94|6463.94|6444.07|6444.07|6463.94|6463.94|6443.59|6443.59|0
1676282400000|2023-02-13 10:00:00|6443.19|6443.19|6442.28|6442.28|6451.67|6451.67|6438.65|6438.65|0
1676286000000|2023-02-13 11:00:00|6441.4|6441.4|6444.64|6444.64|6447.12|6447.12|6422.63|6422.63|0
1676289600000|2023-02-13 12:00:00|6443.83|6443.83|6467.2|6467.2|6470.42|6470.42|6442.61|6442.61|0
1676293200000|2023-02-13 13:00:00|6466.32|6466.32|6461.35|6461.35|6468.08|6468.08|6451.05|6451.05|0
1676296800000|2023-02-13 14:00:00|6460.13|6460.13|6466.77|6466.77|6469.94|6469.94|6460.13|6460.13|0
1676300400000|2023-02-13 15:00:00|6467.65|6467.65|6473.45|6473.45|6481.42|6481.42|6466.58|6466.58|0
1676304000000|2023-02-13 16:00:00|6472.57|6472.57|6471.66|6471.66|6476.73|6476.73|6467.05|6467.05|0
1676361600000|2023-02-14 08:00:00|6500.93|6500.93|6485.79|6485.79|6509.35|6509.35|6475.65|6475.65|0
1676365200000|2023-02-14 09:00:00|6487.82|6487.82|6497.13|6497.13|6499.14|6499.14|6476.62|6476.62|0
1676368800000|2023-02-14 10:00:00|6494.49|6494.49|6497.69|6497.69|6506.21|6506.21|6492.73|6492.73|0
1676372400000|2023-02-14 11:00:00|6498.5|6498.5|6478.42|6478.42|6500.34|6500.34|6476.24|6476.24|0
1676376000000|2023-02-14 12:00:00|6477.54|6477.54|6467.04|6467.04|6478.95|6478.95|6463.51|6463.51|0
1676379600000|2023-02-14 13:00:00|6466.22|6466.22|6466.96|6466.96|6490.98|6490.98|6452.82|6452.82|0
1676383200000|2023-02-14 14:00:00|6466.55|6466.55|6471.97|6471.97|6475.49|6475.49|6446.12|6446.12|0
1676386800000|2023-02-14 15:00:00|6474.61|6474.61|6466.5|6466.5|6480.92|6480.92|6458.71|6458.71|0
1676390400000|2023-02-14 16:00:00|6465.85|6465.85|6465.48|6465.48|6478.73|6478.73|6465.48|6465.48|0
1676448000000|2023-02-15 08:00:00|6443.71|6443.71|6466.78|6466.78|6466.78|6466.78|6436.4|6436.4|0
1676451600000|2023-02-15 09:00:00|6465.9|6465.9|6470.11|6470.11|6483.36|6483.36|6463.08|6463.08|0
1676455200000|2023-02-15 10:00:00|6469.57|6469.57|6462.26|6462.26|6469.7|6469.7|6447.12|6447.12|0
1676458800000|2023-02-15 11:00:00|6461.73|6461.73|6477.46|6477.46|6477.46|6477.46|6458.37|6458.37|0
1676462400000|2023-02-15 12:00:00|6478.34|6478.34|6483.61|6483.61|6487.96|6487.96|6478.34|6478.34|0
1676466000000|2023-02-15 13:00:00|6484.02|6484.02|6485.62|6485.62|6496.31|6496.31|6481.07|6481.07|0
1676469600000|2023-02-15 14:00:00|6487.65|6487.65|6513.86|6513.86|6513.86|6513.86|6486.16|6486.16|0
1676473200000|2023-02-15 15:00:00|6514.74|6514.74|6521.06|6521.06|6529.18|6529.18|6512.1|6512.1|0
1676476800000|2023-02-15 16:00:00|6520.25|6520.25|6522.16|6522.16|6525.63|6525.63|6518.23|6518.23|0
1676534400000|2023-02-16 08:00:00|6546.41|6546.41|6538.29|6538.29|6548.3|6548.3|6528.67|6528.67|0
1676538000000|2023-02-16 09:00:00|6537.41|6537.41|6569.71|6569.71|6575.63|6575.63|6537.41|6537.41|0
1676541600000|2023-02-16 10:00:00|6570.12|6570.12|6571.86|6571.86|6577.18|6577.18|6570.12|6570.12|0
1676545200000|2023-02-16 11:00:00|6572.74|6572.74|6575.24|6575.24|6577.28|6577.28|6571.59|6571.59|0
1676548800000|2023-02-16 12:00:00|6576.12|6576.12|6568.59|6568.59|6580.92|6580.92|6565.95|6565.95|0
1676552400000|2023-02-16 13:00:00|6566.83|6566.83|6526.63|6526.63|6566.83|6566.83|6523.92|6523.92|0
1676556000000|2023-02-16 14:00:00|6525.75|6525.75|6514.22|6514.22|6529.41|6529.41|6509.62|6509.62|0
1676559600000|2023-02-16 15:00:00|6515.1|6515.1|6536.78|6536.78|6543.06|6543.06|6514.22|6514.22|0
1676563200000|2023-02-16 16:00:00|6537.66|6537.66|6539.61|6539.61|6544.71|6544.71|6531.9|6531.9|0
1676620800000|2023-02-17 08:00:00|6482.79|6482.79|6491.47|6491.47|6491.47|6491.47|6467.55|6467.55|0
1676624400000|2023-02-17 09:00:00|6489.71|6489.71|6504.91|6504.91|6515.65|6515.65|6486.19|6486.19|0
1676628000000|2023-02-17 10:00:00|6505.72|6505.72|6508.29|6508.29|6523.09|6523.09|6505.72|6505.72|0
1676631600000|2023-02-17 11:00:00|6506.52|6506.52|6505.25|6505.25|6509.02|6509.02|6498.89|6498.89|0
1676635200000|2023-02-17 12:00:00|6504.37|6504.37|6505.53|6505.53|6509.45|6509.45|6496.45|6496.45|0
1676638800000|2023-02-17 13:00:00|6506.34|6506.34|6501.35|6501.35|6506.74|6506.74|6495.32|6495.32|0
1676642400000|2023-02-17 14:00:00|6500.95|6500.95|6538.8|6538.8|6541.87|6541.87|6499.89|6499.89|0
1676646000000|2023-02-17 15:00:00|6537.92|6537.92|6532.32|6532.32|6547.12|6547.12|6531.56|6531.56|0
1676649600000|2023-02-17 16:00:00|6531.79|6531.79|6534.39|6534.39|6537.09|6537.09|6529.1|6529.1|0
1676880000000|2023-02-20 08:00:00|6538.61|6538.61|6535.38|6535.38|6545.65|6545.65|6534.71|6534.71|0
1676883600000|2023-02-20 09:00:00|6539.78|6539.78|6523.54|6523.54|6540.66|6540.66|6521.63|6521.63|0
1676887200000|2023-02-20 10:00:00|6525.3|6525.3|6529.28|6529.28|6530.44|6530.44|6522.38|6522.38|0
1676890800000|2023-02-20 11:00:00|6530.16|6530.16|6526.73|6526.73|6535.53|6535.53|6526.51|6526.51|0
1676894400000|2023-02-20 12:00:00|6527.61|6527.61|6535.58|6535.58|6542.1|6542.1|6524.34|6524.34|0
1676898000000|2023-02-20 13:00:00|6534.7|6534.7|6542.82|6542.82|6544.35|6544.35|6531.3|6531.3|0
1676901600000|2023-02-20 14:00:00|6542.41|6542.41|6538.93|6538.93|6545.2|6545.2|6537.65|6537.65|0
1676905200000|2023-02-20 15:00:00|6540.53|6540.53|6544.49|6544.49|6556.04|6556.04|6540.31|6540.31|0
1676908800000|2023-02-20 16:00:00|6545.37|6545.37|6558.93|6558.93|6559.2|6559.2|6540.51|6540.51|0
1676966400000|2023-02-21 08:00:00|6561.85|6561.85|6535.46|6535.46|6575.15|6575.15|6533.74|6533.74|0
1676970000000|2023-02-21 09:00:00|6534.81|6534.81|6558.18|6558.18|6561.3|6561.3|6529.94|6529.94|0
1676973600000|2023-02-21 10:00:00|6556.41|6556.41|6558.09|6558.09|6558.09|6558.09|6545.16|6545.16|0
1676977200000|2023-02-21 11:00:00|6557.68|6557.68|6550.28|6550.28|6557.68|6557.68|6546.52|6546.52|0
1676980800000|2023-02-21 12:00:00|6550.82|6550.82|6554.69|6554.69|6557.58|6557.58|6537.66|6537.66|0
1676984400000|2023-02-21 13:00:00|6553.81|6553.81|6550.25|6550.25|6555.04|6555.04|6544.74|6544.74|0
1676988000000|2023-02-21 14:00:00|6550.66|6550.66|6576.49|6576.49|6578.25|6578.25|6550.66|6550.66|0
1676991600000|2023-02-21 15:00:00|6573.92|6573.92|6592.9|6592.9|6598.78|6598.78|6562.39|6562.39|0
1676995200000|2023-02-21 16:00:00|6590.26|6590.26|6581.98|6581.98|6592.55|6592.55|6581.35|6581.35|0
1677052800000|2023-02-22 08:00:00|6582.8|6582.8|6574.64|6574.64|6583.21|6583.21|6559.24|6559.24|0
1677056400000|2023-02-22 09:00:00|6572.6|6572.6|6578.04|6578.04|6587.11|6587.11|6566.44|6566.44|0
1677060000000|2023-02-22 10:00:00|6575.4|6575.4|6594.97|6594.97|6601.43|6601.43|6572.75|6572.75|0
1677063600000|2023-02-22 11:00:00|6594.62|6594.62|6599.03|6599.03|6602.27|6602.27|6589.7|6589.7|0
1677067200000|2023-02-22 12:00:00|6601.17|6601.17|6604.8|6604.8|6610.7|6610.7|6600.42|6600.42|0
1677070800000|2023-02-22 13:00:00|6605.87|6605.87|6615.33|6615.33|6620.94|6620.94|6600.25|6600.25|0
1677074400000|2023-02-22 14:00:00|6616.21|6616.21|6612.87|6612.87|6625.93|6625.93|6606.33|6606.33|0
1677078000000|2023-02-22 15:00:00|6612.47|6612.47|6622.93|6622.93|6623.81|6623.81|6608.67|6608.67|0
1677081600000|2023-02-22 16:00:00|6622.12|6622.12|6622.78|6622.78|6626.56|6626.56|6618.91|6618.91|0
1677139200000|2023-02-23 08:00:00|6644.13|6644.13|6645.15|6645.15|6658.6|6658.6|6636.34|6636.34|0
1677142800000|2023-02-23 09:00:00|6646.37|6646.37|6611.08|6611.08|6649.32|6649.32|6597.47|6597.47|0
1677146400000|2023-02-23 10:00:00|6607.56|6607.56|6583.77|6583.77|6608.44|6608.44|6583.3|6583.3|0
1677150000000|2023-02-23 11:00:00|6582.89|6582.89|6592.97|6592.97|6593.85|6593.85|6578.85|6578.85|0
1677153600000|2023-02-23 12:00:00|6594.28|6594.28|6593.73|6593.73|6601.13|6601.13|6582.5|6582.5|0
1677157200000|2023-02-23 13:00:00|6594.61|6594.61|6587.47|6587.47|6606.43|6606.43|6587.47|6587.47|0
1677160800000|2023-02-23 14:00:00|6586.59|6586.59|6595.37|6595.37|6605.69|6605.69|6586.59|6586.59|0
1677164400000|2023-02-23 15:00:00|6594.97|6594.97|6576.67|6576.67|6598.63|6598.63|6570.64|6570.64|0
1677168000000|2023-02-23 16:00:00|6575.6|6575.6|6563.24|6563.24|6579.24|6579.24|6558.81|6558.81|0
1677225600000|2023-02-24 08:00:00|6568.49|6568.49|6557.11|6557.11|6571.13|6571.13|6554.87|6554.87|0
1677229200000|2023-02-24 09:00:00|6556.57|6556.57|6575.33|6575.33|6575.33|6575.33|6556.57|6556.57|0
1677232800000|2023-02-24 10:00:00|6574.45|6574.45|6588.67|6588.67|6591.54|6591.54|6569.15|6569.15|0
1677236400000|2023-02-24 11:00:00|6587.86|6587.86|6573.84|6573.84|6593.34|6593.34|6573.25|6573.25|0
1677240000000|2023-02-24 12:00:00|6574.38|6574.38|6572.29|6572.29|6579.35|6579.35|6572.29|6572.29|0
1677243600000|2023-02-24 13:00:00|6571.41|6571.41|6550.34|6550.34|6574.39|6574.39|6532.66|6532.66|0
1677247200000|2023-02-24 14:00:00|6548.58|6548.58|6528.8|6528.8|6549.86|6549.86|6528.8|6528.8|0
1677250800000|2023-02-24 15:00:00|6529.68|6529.68|6545.85|6545.85|6548.49|6548.49|6523.66|6523.66|0
1677254400000|2023-02-24 16:00:00|6547.61|6547.61|6551.3|6551.3|6554.22|6554.22|6536.49|6536.49|0
1677484800000|2023-02-27 08:00:00|6649.21|6649.21|6632.67|6632.67|6668.78|6668.78|6625|6625|0
1677488400000|2023-02-27 09:00:00|6634.43|6634.43|6626.25|6626.25|6637.07|6637.07|6616.96|6616.96|0
1677492000000|2023-02-27 10:00:00|6624.48|6624.48|6624.69|6624.69|6640.26|6640.26|6624.28|6624.28|0
1677495600000|2023-02-27 11:00:00|6625.23|6625.23|6618.11|6618.11|6638.96|6638.96|6615.81|6615.81|0
1677499200000|2023-02-27 12:00:00|6617.45|6617.45|6630.26|6630.26|6634.3|6634.3|6610.07|6610.07|0
1677502800000|2023-02-27 13:00:00|6631.14|6631.14|6626.81|6626.81|6631.56|6631.56|6617.51|6617.51|0
1677506400000|2023-02-27 14:00:00|6627.69|6627.69|6645.58|6645.58|6646.46|6646.46|6617.96|6617.96|0
1677510000000|2023-02-27 15:00:00|6644.93|6644.93|6649.57|6649.57|6650.45|6650.45|6640.07|6640.07|0
1677513600000|2023-02-27 16:00:00|6648.69|6648.69|6656.27|6656.27|6658.49|6658.49|6648.69|6648.69|0
1677571200000|2023-02-28 08:00:00|6644.34|6644.34|6671.36|6671.36|6675.5|6675.5|6643.46|6643.46|0
1677574800000|2023-02-28 09:00:00|6670.48|6670.48|6699.07|6699.07|6700.56|6700.56|6662.6|6662.6|0
1677578400000|2023-02-28 10:00:00|6699.48|6699.48|6725.76|6725.76|6725.76|6725.76|6698.83|6698.83|0
1677582000000|2023-02-28 11:00:00|6727.52|6727.52|6710.99|6710.99|6728.46|6728.46|6706.25|6706.25|0
1677585600000|2023-02-28 12:00:00|6712.05|6712.05|6709.98|6709.98|6723.53|6723.53|6709.98|6709.98|0
1677589200000|2023-02-28 13:00:00|6709.58|6709.58|6725.22|6725.22|6727.52|6727.52|6709.58|6709.58|0
1677592800000|2023-02-28 14:00:00|6724|6724|6704.41|6704.41|6724|6724|6695.95|6695.95|0
1677596400000|2023-02-28 15:00:00|6703.6|6703.6|6726.46|6726.46|6727.53|6727.53|6702.64|6702.64|0
1677600000000|2023-02-28 16:00:00|6728.22|6728.22|6720.62|6720.62|6731|6731|6720.18|6720.18|0
1677657600000|2023-03-01 08:00:00|6730.8|6730.8|6736.27|6736.27|6740.87|6740.87|6721.53|6721.53|0
1677661200000|2023-03-01 09:00:00|6738.03|6738.03|6746.09|6746.09|6748.51|6748.51|6732.68|6732.68|0
1677664800000|2023-03-01 10:00:00|6747.85|6747.85|6761.66|6761.66|6766.53|6766.53|6746.9|6746.9|0
1677668400000|2023-03-01 11:00:00|6759.9|6759.9|6752.36|6752.36|6767.21|6767.21|6752.36|6752.36|0
1677672000000|2023-03-01 12:00:00|6751.95|6751.95|6756.06|6756.06|6758.11|6758.11|6748.58|6748.58|0
1677675600000|2023-03-01 13:00:00|6754.3|6754.3|6761.41|6761.41|6766.69|6766.69|6742.4|6742.4|0
1677679200000|2023-03-01 14:00:00|6760.19|6760.19|6736.29|6736.29|6765.04|6765.04|6734.53|6734.53|0
1677682800000|2023-03-01 15:00:00|6736.7|6736.7|6713.68|6713.68|6738.58|6738.58|6713.68|6713.68|0
1677686400000|2023-03-01 16:00:00|6714.09|6714.09|6704.82|6704.82|6714.09|6714.09|6690.42|6690.42|0
1677744000000|2023-03-02 08:00:00|6691.47|6691.47|6734.27|6734.27|6743.26|6743.26|6691.47|6691.47|0
1677747600000|2023-03-02 09:00:00|6733.74|6733.74|6716.43|6716.43|6735.15|6735.15|6710.36|6710.36|0
1677751200000|2023-03-02 10:00:00|6714.67|6714.67|6713.58|6713.58|6714.67|6714.67|6699.85|6699.85|0
1677754800000|2023-03-02 11:00:00|6713.93|6713.93|6708.77|6708.77|6723.67|6723.67|6694.06|6694.06|0
1677758400000|2023-03-02 12:00:00|6709.84|6709.84|6713.9|6713.9|6726.84|6726.84|6708.16|6708.16|0
1677762000000|2023-03-02 13:00:00|6715.66|6715.66|6709.13|6709.13|6720.47|6720.47|6708.72|6708.72|0
1677765600000|2023-03-02 14:00:00|6707.37|6707.37|6727.84|6727.84|6727.84|6727.84|6705.37|6705.37|0
1677769200000|2023-03-02 15:00:00|6728.37|6728.37|6724.88|6724.88|6732.38|6732.38|6722.76|6722.76|0
1677772800000|2023-03-02 16:00:00|6724.48|6724.48|6723.81|6723.81|6727.15|6727.15|6719.7|6719.7|0
1677830400000|2023-03-03 08:00:00|6735.34|6735.34|6739.55|6739.55|6748.88|6748.88|6735.34|6735.34|0
1677834000000|2023-03-03 09:00:00|6741.31|6741.31|6754.01|6754.01|6761.05|6761.05|6737.37|6737.37|0
1677837600000|2023-03-03 10:00:00|6755.77|6755.77|6753.5|6753.5|6761.61|6761.61|6750.89|6750.89|0
1677841200000|2023-03-03 11:00:00|6757.02|6757.02|6764.53|6764.53|6767.1|6767.1|6755.26|6755.26|0
1677844800000|2023-03-03 12:00:00|6766.29|6766.29|6764.14|6764.14|6784.42|6784.42|6764.14|6764.14|0
1677848400000|2023-03-03 13:00:00|6763.79|6763.79|6750.75|6750.75|6763.79|6763.79|6743.18|6743.18|0
1677852000000|2023-03-03 14:00:00|6752.38|6752.38|6747.42|6747.42|6760.17|6760.17|6736.88|6736.88|0
1677855600000|2023-03-03 15:00:00|6745.66|6745.66|6734|6734|6749.87|6749.87|6733.18|6733.18|0
1677859200000|2023-03-03 16:00:00|6732.24|6732.24|6737.83|6737.83|6738.76|6738.76|6721.39|6721.39|0
1675670400000|2023-02-06 08:00:00|6527.38|6527.38|6523.6|6523.6|6532.26|6532.26|6521.4|6521.4|0
1675674000000|2023-02-06 09:00:00|6522.78|6522.78|6509.55|6509.55|6522.78|6522.78|6503.05|6503.05|0
1675677600000|2023-02-06 10:00:00|6507.79|6507.79|6507.95|6507.95|6513.15|6513.15|6501.69|6501.69|0
1675681200000|2023-02-06 11:00:00|6507.07|6507.07|6526.27|6526.27|6526.27|6526.27|6505.53|6505.53|0
1675684800000|2023-02-06 12:00:00|6527.08|6527.08|6550.36|6550.36|6556.33|6556.33|6526.84|6526.84|0
1675688400000|2023-02-06 13:00:00|6551.24|6551.24|6543.32|6543.32|6555.96|6555.96|6530.78|6530.78|0
1675692000000|2023-02-06 14:00:00|6541.56|6541.56|6556.04|6556.04|6556.69|6556.69|6541.56|6541.56|0
1675695600000|2023-02-06 15:00:00|6554.82|6554.82|6568.22|6568.22|6569.44|6569.44|6539.21|6539.21|0
1675699200000|2023-02-06 16:00:00|6566.46|6566.46|6577.3|6577.3|6581.85|6581.85|6562.1|6562.1|0
1675756800000|2023-02-07 08:00:00|6561.36|6561.36|6585.99|6585.99|6594.61|6594.61|6558.51|6558.51|0
1675760400000|2023-02-07 09:00:00|6585.11|6585.11|6577.49|6577.49|6585.11|6585.11|6565.43|6565.43|0
1675764000000|2023-02-07 10:00:00|6578.37|6578.37|6560.99|6560.99|6578.37|6578.37|6556.66|6556.66|0
1675767600000|2023-02-07 11:00:00|6560.11|6560.11|6531.3|6531.3|6560.11|6560.11|6525.33|6525.33|0
1675771200000|2023-02-07 12:00:00|6529.54|6529.54|6526.34|6526.34|6541.5|6541.5|6523.3|6523.3|0
1675774800000|2023-02-07 13:00:00|6527.22|6527.22|6523.49|6523.49|6531.55|6531.55|6515.63|6515.63|0
1675778400000|2023-02-07 14:00:00|6526.14|6526.14|6521.38|6521.38|6532.57|6532.57|6510.03|6510.03|0
1675782000000|2023-02-07 15:00:00|6520.5|6520.5|6514.56|6514.56|6525.46|6525.46|6507.43|6507.43|0
1675785600000|2023-02-07 16:00:00|6514.96|6514.96|6528.66|6528.66|6533.59|6533.59|6514.96|6514.96|0
1675843200000|2023-02-08 08:00:00|6568.37|6568.37|6599.55|6599.55|6599.96|6599.96|6565.32|6565.32|0
1675846800000|2023-02-08 09:00:00|6601.31|6601.31|6605.87|6605.87|6633.08|6633.08|6598.81|6598.81|0
1675850400000|2023-02-08 10:00:00|6608.52|6608.52|6617.41|6617.41|6618.41|6618.41|6607.37|6607.37|0
1675854000000|2023-02-08 11:00:00|6615.65|6615.65|6620.71|6620.71|6621.37|6621.37|6608.34|6608.34|0
1675857600000|2023-02-08 12:00:00|6621.12|6621.12|6613|6613|6622.84|6622.84|6610.31|6610.31|0
1675861200000|2023-02-08 13:00:00|6612.12|6612.12|6604.74|6604.74|6616.46|6616.46|6601.81|6601.81|0
1675864800000|2023-02-08 14:00:00|6604.33|6604.33|6607.64|6607.64|6621.68|6621.68|6601.52|6601.52|0
1675868400000|2023-02-08 15:00:00|6606.76|6606.76|6585.96|6585.96|6606.76|6606.76|6584.55|6584.55|0
1675872000000|2023-02-08 16:00:00|6585.14|6585.14|6582.59|6582.59|6588.53|6588.53|6576.03|6576.03|0
1675929600000|2023-02-09 08:00:00|6606.52|6606.52|6581.54|6581.54|6613.01|6613.01|6579.24|6579.24|0
1675933200000|2023-02-09 09:00:00|6581.13|6581.13|6570.82|6570.82|6581.13|6581.13|6556.3|6556.3|0
1675936800000|2023-02-09 10:00:00|6570.42|6570.42|6594.58|6594.58|6598.17|6598.17|6568.38|6568.38|0
1675940400000|2023-02-09 11:00:00|6596.7|6596.7|6589.87|6589.87|6599.23|6599.23|6580.39|6580.39|0
1675944000000|2023-02-09 12:00:00|6589.47|6589.47|6570.68|6570.68|6592.85|6592.85|6570.68|6570.68|0
1675947600000|2023-02-09 13:00:00|6571.9|6571.9|6578.86|6578.86|6584.82|6584.82|6571.9|6571.9|0
1675951200000|2023-02-09 14:00:00|6577.98|6577.98|6582.95|6582.95|6599.31|6599.31|6574.35|6574.35|0
1675954800000|2023-02-09 15:00:00|6583.36|6583.36|6565.91|6565.91|6583.36|6583.36|6562.73|6562.73|0
1675958400000|2023-02-09 16:00:00|6565.03|6565.03|6549.65|6549.65|6565.03|6565.03|6549.4|6549.4|0
1676016000000|2023-02-10 08:00:00|6544.02|6544.02|6524.92|6524.92|6544.02|6544.02|6521.4|6521.4|0
1676019600000|2023-02-10 09:00:00|6522.28|6522.28|6508.47|6508.47|6538.7|6538.7|6508.47|6508.47|0
1676023200000|2023-02-10 10:00:00|6509.35|6509.35|6460.99|6460.99|6510.98|6510.98|6449.2|6449.2|0
1676026800000|2023-02-10 11:00:00|6460.58|6460.58|6404.84|6404.84|6460.58|6460.58|6397.03|6397.03|0
1676030400000|2023-02-10 12:00:00|6404.43|6404.43|6420.85|6420.85|6432.61|6432.61|6397.61|6397.61|0
1676034000000|2023-02-10 13:00:00|6419.97|6419.97|6424.14|6424.14|6444.1|6444.1|6419.97|6419.97|0
1676037600000|2023-02-10 14:00:00|6423.33|6423.33|6436.72|6436.72|6446.82|6446.82|6422.8|6422.8|0
1676041200000|2023-02-10 15:00:00|6434.96|6434.96|6440.11|6440.11|6461.25|6461.25|6434.26|6434.26|0
1676044800000|2023-02-10 16:00:00|6439.23|6439.23|6445.64|6445.64|6447.56|6447.56|6437.6|6437.6|0
1676275200000|2023-02-13 08:00:00|6451.19|6451.19|6462.18|6462.18|6472.05|6472.05|6444.53|6444.53|0
1676278800000|2023-02-13 09:00:00|6463.94|6463.94|6444.07|6444.07|6463.94|6463.94|6443.59|6443.59|0
1676282400000|2023-02-13 10:00:00|6443.19|6443.19|6442.28|6442.28|6451.67|6451.67|6438.65|6438.65|0
1676286000000|2023-02-13 11:00:00|6441.4|6441.4|6444.64|6444.64|6447.12|6447.12|6422.63|6422.63|0
1676289600000|2023-02-13 12:00:00|6443.83|6443.83|6467.2|6467.2|6470.42|6470.42|6442.61|6442.61|0
1676293200000|2023-02-13 13:00:00|6466.32|6466.32|6461.35|6461.35|6468.08|6468.08|6451.05|6451.05|0
1676296800000|2023-02-13 14:00:00|6460.13|6460.13|6466.77|6466.77|6469.94|6469.94|6460.13|6460.13|0
1676300400000|2023-02-13 15:00:00|6467.65|6467.65|6473.45|6473.45|6481.42|6481.42|6466.58|6466.58|0
1676304000000|2023-02-13 16:00:00|6472.57|6472.57|6471.66|6471.66|6476.73|6476.73|6467.05|6467.05|0
1676361600000|2023-02-14 08:00:00|6500.93|6500.93|6485.79|6485.79|6509.35|6509.35|6475.65|6475.65|0
1676365200000|2023-02-14 09:00:00|6487.82|6487.82|6497.13|6497.13|6499.14|6499.14|6476.62|6476.62|0
1676368800000|2023-02-14 10:00:00|6494.49|6494.49|6497.69|6497.69|6506.21|6506.21|6492.73|6492.73|0
1676372400000|2023-02-14 11:00:00|6498.5|6498.5|6478.42|6478.42|6500.34|6500.34|6476.24|6476.24|0
1676376000000|2023-02-14 12:00:00|6477.54|6477.54|6467.04|6467.04|6478.95|6478.95|6463.51|6463.51|0
1676379600000|2023-02-14 13:00:00|6466.22|6466.22|6466.96|6466.96|6490.98|6490.98|6452.82|6452.82|0
1676383200000|2023-02-14 14:00:00|6466.55|6466.55|6471.97|6471.97|6475.49|6475.49|6446.12|6446.12|0
1676386800000|2023-02-14 15:00:00|6474.61|6474.61|6466.5|6466.5|6480.92|6480.92|6458.71|6458.71|0
1676390400000|2023-02-14 16:00:00|6465.85|6465.85|6465.48|6465.48|6478.73|6478.73|6465.48|6465.48|0
1676448000000|2023-02-15 08:00:00|6443.71|6443.71|6466.78|6466.78|6466.78|6466.78|6436.4|6436.4|0
1676451600000|2023-02-15 09:00:00|6465.9|6465.9|6470.11|6470.11|6483.36|6483.36|6463.08|6463.08|0
1676455200000|2023-02-15 10:00:00|6469.57|6469.57|6462.26|6462.26|6469.7|6469.7|6447.12|6447.12|0
1676458800000|2023-02-15 11:00:00|6461.73|6461.73|6477.46|6477.46|6477.46|6477.46|6458.37|6458.37|0
1676462400000|2023-02-15 12:00:00|6478.34|6478.34|6483.61|6483.61|6487.96|6487.96|6478.34|6478.34|0
1676466000000|2023-02-15 13:00:00|6484.02|6484.02|6485.62|6485.62|6496.31|6496.31|6481.07|6481.07|0
1676469600000|2023-02-15 14:00:00|6487.65|6487.65|6513.86|6513.86|6513.86|6513.86|6486.16|6486.16|0
1676473200000|2023-02-15 15:00:00|6514.74|6514.74|6521.06|6521.06|6529.18|6529.18|6512.1|6512.1|0
1676476800000|2023-02-15 16:00:00|6520.25|6520.25|6522.16|6522.16|6525.63|6525.63|6518.23|6518.23|0
1676534400000|2023-02-16 08:00:00|6546.41|6546.41|6538.29|6538.29|6548.3|6548.3|6528.67|6528.67|0
1676538000000|2023-02-16 09:00:00|6537.41|6537.41|6569.71|6569.71|6575.63|6575.63|6537.41|6537.41|0
1676541600000|2023-02-16 10:00:00|6570.12|6570.12|6571.86|6571.86|6577.18|6577.18|6570.12|6570.12|0
1676545200000|2023-02-16 11:00:00|6572.74|6572.74|6575.24|6575.24|6577.28|6577.28|6571.59|6571.59|0
1676548800000|2023-02-16 12:00:00|6576.12|6576.12|6568.59|6568.59|6580.92|6580.92|6565.95|6565.95|0
1676552400000|2023-02-16 13:00:00|6566.83|6566.83|6526.63|6526.63|6566.83|6566.83|6523.92|6523.92|0
1676556000000|2023-02-16 14:00:00|6525.75|6525.75|6514.22|6514.22|6529.41|6529.41|6509.62|6509.62|0
1676559600000|2023-02-16 15:00:00|6515.1|6515.1|6536.78|6536.78|6543.06|6543.06|6514.22|6514.22|0
1676563200000|2023-02-16 16:00:00|6537.66|6537.66|6539.61|6539.61|6544.71|6544.71|6531.9|6531.9|0
1676620800000|2023-02-17 08:00:00|6482.79|6482.79|6491.47|6491.47|6491.47|6491.47|6467.55|6467.55|0
1676624400000|2023-02-17 09:00:00|6489.71|6489.71|6504.91|6504.91|6515.65|6515.65|6486.19|6486.19|0
1676628000000|2023-02-17 10:00:00|6505.72|6505.72|6508.29|6508.29|6523.09|6523.09|6505.72|6505.72|0
1676631600000|2023-02-17 11:00:00|6506.52|6506.52|6505.25|6505.25|6509.02|6509.02|6498.89|6498.89|0
1676635200000|2023-02-17 12:00:00|6504.37|6504.37|6505.53|6505.53|6509.45|6509.45|6496.45|6496.45|0
1676638800000|2023-02-17 13:00:00|6506.34|6506.34|6501.35|6501.35|6506.74|6506.74|6495.32|6495.32|0
1676642400000|2023-02-17 14:00:00|6500.95|6500.95|6538.8|6538.8|6541.87|6541.87|6499.89|6499.89|0
1676646000000|2023-02-17 15:00:00|6537.92|6537.92|6532.32|6532.32|6547.12|6547.12|6531.56|6531.56|0
1676649600000|2023-02-17 16:00:00|6531.79|6531.79|6534.39|6534.39|6537.09|6537.09|6529.1|6529.1|0
1676880000000|2023-02-20 08:00:00|6538.61|6538.61|6535.38|6535.38|6545.65|6545.65|6534.71|6534.71|0
1676883600000|2023-02-20 09:00:00|6539.78|6539.78|6523.54|6523.54|6540.66|6540.66|6521.63|6521.63|0
1676887200000|2023-02-20 10:00:00|6525.3|6525.3|6529.28|6529.28|6530.44|6530.44|6522.38|6522.38|0
1676890800000|2023-02-20 11:00:00|6530.16|6530.16|6526.73|6526.73|6535.53|6535.53|6526.51|6526.51|0
1676894400000|2023-02-20 12:00:00|6527.61|6527.61|6535.58|6535.58|6542.1|6542.1|6524.34|6524.34|0
1676898000000|2023-02-20 13:00:00|6534.7|6534.7|6542.82|6542.82|6544.35|6544.35|6531.3|6531.3|0
1676901600000|2023-02-20 14:00:00|6542.41|6542.41|6538.93|6538.93|6545.2|6545.2|6537.65|6537.65|0
1676905200000|2023-02-20 15:00:00|6540.53|6540.53|6544.49|6544.49|6556.04|6556.04|6540.31|6540.31|0
1676908800000|2023-02-20 16:00:00|6545.37|6545.37|6558.93|6558.93|6559.2|6559.2|6540.51|6540.51|0
1676966400000|2023-02-21 08:00:00|6561.85|6561.85|6535.46|6535.46|6575.15|6575.15|6533.74|6533.74|0
1676970000000|2023-02-21 09:00:00|6534.81|6534.81|6558.18|6558.18|6561.3|6561.3|6529.94|6529.94|0
1676973600000|2023-02-21 10:00:00|6556.41|6556.41|6558.09|6558.09|6558.09|6558.09|6545.16|6545.16|0
1676977200000|2023-02-21 11:00:00|6557.68|6557.68|6550.28|6550.28|6557.68|6557.68|6546.52|6546.52|0
1676980800000|2023-02-21 12:00:00|6550.82|6550.82|6554.69|6554.69|6557.58|6557.58|6537.66|6537.66|0
1676984400000|2023-02-21 13:00:00|6553.81|6553.81|6550.25|6550.25|6555.04|6555.04|6544.74|6544.74|0
1676988000000|2023-02-21 14:00:00|6550.66|6550.66|6576.49|6576.49|6578.25|6578.25|6550.66|6550.66|0
1676991600000|2023-02-21 15:00:00|6573.92|6573.92|6592.9|6592.9|6598.78|6598.78|6562.39|6562.39|0
1676995200000|2023-02-21 16:00:00|6590.26|6590.26|6581.98|6581.98|6592.55|6592.55|6581.35|6581.35|0
1677052800000|2023-02-22 08:00:00|6582.8|6582.8|6574.64|6574.64|6583.21|6583.21|6559.24|6559.24|0
1677056400000|2023-02-22 09:00:00|6572.6|6572.6|6578.04|6578.04|6587.11|6587.11|6566.44|6566.44|0
1677060000000|2023-02-22 10:00:00|6575.4|6575.4|6594.97|6594.97|6601.43|6601.43|6572.75|6572.75|0
1677063600000|2023-02-22 11:00:00|6594.62|6594.62|6599.03|6599.03|6602.27|6602.27|6589.7|6589.7|0
1677067200000|2023-02-22 12:00:00|6601.17|6601.17|6604.8|6604.8|6610.7|6610.7|6600.42|6600.42|0
1677070800000|2023-02-22 13:00:00|6605.87|6605.87|6615.33|6615.33|6620.94|6620.94|6600.25|6600.25|0
1677074400000|2023-02-22 14:00:00|6616.21|6616.21|6612.87|6612.87|6625.93|6625.93|6606.33|6606.33|0
1677078000000|2023-02-22 15:00:00|6612.47|6612.47|6622.93|6622.93|6623.81|6623.81|6608.67|6608.67|0
1677081600000|2023-02-22 16:00:00|6622.12|6622.12|6622.78|6622.78|6626.56|6626.56|6618.91|6618.91|0
1677139200000|2023-02-23 08:00:00|6644.13|6644.13|6645.15|6645.15|6658.6|6658.6|6636.34|6636.34|0
1677142800000|2023-02-23 09:00:00|6646.37|6646.37|6611.08|6611.08|6649.32|6649.32|6597.47|6597.47|0
1677146400000|2023-02-23 10:00:00|6607.56|6607.56|6583.77|6583.77|6608.44|6608.44|6583.3|6583.3|0
1677150000000|2023-02-23 11:00:00|6582.89|6582.89|6592.97|6592.97|6593.85|6593.85|6578.85|6578.85|0
1677153600000|2023-02-23 12:00:00|6594.28|6594.28|6593.73|6593.73|6601.13|6601.13|6582.5|6582.5|0
1677157200000|2023-02-23 13:00:00|6594.61|6594.61|6587.47|6587.47|6606.43|6606.43|6587.47|6587.47|0
1677160800000|2023-02-23 14:00:00|6586.59|6586.59|6595.37|6595.37|6605.69|6605.69|6586.59|6586.59|0
1677164400000|2023-02-23 15:00:00|6594.97|6594.97|6576.67|6576.67|6598.63|6598.63|6570.64|6570.64|0
1677168000000|2023-02-23 16:00:00|6575.6|6575.6|6563.24|6563.24|6579.24|6579.24|6558.81|6558.81|0
1677225600000|2023-02-24 08:00:00|6568.49|6568.49|6557.11|6557.11|6571.13|6571.13|6554.87|6554.87|0
1677229200000|2023-02-24 09:00:00|6556.57|6556.57|6575.33|6575.33|6575.33|6575.33|6556.57|6556.57|0
1677232800000|2023-02-24 10:00:00|6574.45|6574.45|6588.67|6588.67|6591.54|6591.54|6569.15|6569.15|0
1677236400000|2023-02-24 11:00:00|6587.86|6587.86|6573.84|6573.84|6593.34|6593.34|6573.25|6573.25|0
1677240000000|2023-02-24 12:00:00|6574.38|6574.38|6572.29|6572.29|6579.35|6579.35|6572.29|6572.29|0
1677243600000|2023-02-24 13:00:00|6571.41|6571.41|6550.34|6550.34|6574.39|6574.39|6532.66|6532.66|0
1677247200000|2023-02-24 14:00:00|6548.58|6548.58|6528.8|6528.8|6549.86|6549.86|6528.8|6528.8|0
1677250800000|2023-02-24 15:00:00|6529.68|6529.68|6545.85|6545.85|6548.49|6548.49|6523.66|6523.66|0
1677254400000|2023-02-24 16:00:00|6547.61|6547.61|6551.3|6551.3|6554.22|6554.22|6536.49|6536.49|0
1677484800000|2023-02-27 08:00:00|6649.21|6649.21|6632.67|6632.67|6668.78|6668.78|6625|6625|0
1677488400000|2023-02-27 09:00:00|6634.43|6634.43|6626.25|6626.25|6637.07|6637.07|6616.96|6616.96|0
1677492000000|2023-02-27 10:00:00|6624.48|6624.48|6624.69|6624.69|6640.26|6640.26|6624.28|6624.28|0
1677495600000|2023-02-27 11:00:00|6625.23|6625.23|6618.11|6618.11|6638.96|6638.96|6615.81|6615.81|0
1677499200000|2023-02-27 12:00:00|6617.45|6617.45|6630.26|6630.26|6634.3|6634.3|6610.07|6610.07|0
1677502800000|2023-02-27 13:00:00|6631.14|6631.14|6626.81|6626.81|6631.56|6631.56|6617.51|6617.51|0
1677506400000|2023-02-27 14:00:00|6627.69|6627.69|6645.58|6645.58|6646.46|6646.46|6617.96|6617.96|0
1677510000000|2023-02-27 15:00:00|6644.93|6644.93|6649.57|6649.57|6650.45|6650.45|6640.07|6640.07|0
1677513600000|2023-02-27 16:00:00|6648.69|6648.69|6656.27|6656.27|6658.49|6658.49|6648.69|6648.69|0
1677571200000|2023-02-28 08:00:00|6644.34|6644.34|6671.36|6671.36|6675.5|6675.5|6643.46|6643.46|0
1677574800000|2023-02-28 09:00:00|6670.48|6670.48|6699.07|6699.07|6700.56|6700.56|6662.6|6662.6|0
1677578400000|2023-02-28 10:00:00|6699.48|6699.48|6725.76|6725.76|6725.76|6725.76|6698.83|6698.83|0
1677582000000|2023-02-28 11:00:00|6727.52|6727.52|6710.99|6710.99|6728.46|6728.46|6706.25|6706.25|0
1677585600000|2023-02-28 12:00:00|6712.05|6712.05|6709.98|6709.98|6723.53|6723.53|6709.98|6709.98|0
1677589200000|2023-02-28 13:00:00|6709.58|6709.58|6725.22|6725.22|6727.52|6727.52|6709.58|6709.58|0
1677592800000|2023-02-28 14:00:00|6724|6724|6704.41|6704.41|6724|6724|6695.95|6695.95|0
1677596400000|2023-02-28 15:00:00|6703.6|6703.6|6726.46|6726.46|6727.53|6727.53|6702.64|6702.64|0
1677600000000|2023-02-28 16:00:00|6728.22|6728.22|6720.62|6720.62|6731|6731|6720.18|6720.18|0
1677657600000|2023-03-01 08:00:00|6730.8|6730.8|6736.27|6736.27|6740.87|6740.87|6721.53|6721.53|0
1677661200000|2023-03-01 09:00:00|6738.03|6738.03|6746.09|6746.09|6748.51|6748.51|6732.68|6732.68|0
1677664800000|2023-03-01 10:00:00|6747.85|6747.85|6761.66|6761.66|6766.53|6766.53|6746.9|6746.9|0
1677668400000|2023-03-01 11:00:00|6759.9|6759.9|6752.36|6752.36|6767.21|6767.21|6752.36|6752.36|0
1677672000000|2023-03-01 12:00:00|6751.95|6751.95|6756.06|6756.06|6758.11|6758.11|6748.58|6748.58|0
1677675600000|2023-03-01 13:00:00|6754.3|6754.3|6761.41|6761.41|6766.69|6766.69|6742.4|6742.4|0
1677679200000|2023-03-01 14:00:00|6760.19|6760.19|6736.29|6736.29|6765.04|6765.04|6734.53|6734.53|0
1677682800000|2023-03-01 15:00:00|6736.7|6736.7|6713.68|6713.68|6738.58|6738.58|6713.68|6713.68|0
1677686400000|2023-03-01 16:00:00|6714.09|6714.09|6704.82|6704.82|6714.09|6714.09|6690.42|6690.42|0
1677744000000|2023-03-02 08:00:00|6691.47|6691.47|6734.27|6734.27|6743.26|6743.26|6691.47|6691.47|0
1677747600000|2023-03-02 09:00:00|6733.74|6733.74|6716.43|6716.43|6735.15|6735.15|6710.36|6710.36|0
1677751200000|2023-03-02 10:00:00|6714.67|6714.67|6713.58|6713.58|6714.67|6714.67|6699.85|6699.85|0
1677754800000|2023-03-02 11:00:00|6713.93|6713.93|6708.77|6708.77|6723.67|6723.67|6694.06|6694.06|0
1677758400000|2023-03-02 12:00:00|6709.84|6709.84|6713.9|6713.9|6726.84|6726.84|6708.16|6708.16|0
1677762000000|2023-03-02 13:00:00|6715.66|6715.66|6709.13|6709.13|6720.47|6720.47|6708.72|6708.72|0
1677765600000|2023-03-02 14:00:00|6707.37|6707.37|6727.84|6727.84|6727.84|6727.84|6705.37|6705.37|0
1677769200000|2023-03-02 15:00:00|6728.37|6728.37|6724.88|6724.88|6732.38|6732.38|6722.76|6722.76|0
1677772800000|2023-03-02 16:00:00|6724.48|6724.48|6723.81|6723.81|6727.15|6727.15|6719.7|6719.7|0
1677830400000|2023-03-03 08:00:00|6735.34|6735.34|6739.55|6739.55|6748.88|6748.88|6735.34|6735.34|0
1677834000000|2023-03-03 09:00:00|6741.31|6741.31|6754.01|6754.01|6761.05|6761.05|6737.37|6737.37|0
1677837600000|2023-03-03 10:00:00|6755.77|6755.77|6753.5|6753.5|6761.61|6761.61|6750.89|6750.89|0
1677841200000|2023-03-03 11:00:00|6757.02|6757.02|6764.53|6764.53|6767.1|6767.1|6755.26|6755.26|0
1677844800000|2023-03-03 12:00:00|6766.29|6766.29|6764.14|6764.14|6784.42|6784.42|6764.14|6764.14|0
1677848400000|2023-03-03 13:00:00|6763.79|6763.79|6750.75|6750.75|6763.79|6763.79|6743.18|6743.18|0
1677852000000|2023-03-03 14:00:00|6752.38|6752.38|6747.42|6747.42|6760.17|6760.17|6736.88|6736.88|0
1677855600000|2023-03-03 15:00:00|6745.66|6745.66|6734|6734|6749.87|6749.87|6733.18|6733.18|0
1677859200000|2023-03-03 16:00:00|6732.24|6732.24|6737.83|6737.83|6738.76|6738.76|6721.39|6721.39|0
1678089600000|2023-03-06 08:00:00|6740.1|6740.1|6742.65|6742.65|6750.87|6750.87|6732.34|6732.34|0
1678093200000|2023-03-06 09:00:00|6741.84|6741.84|6750.42|6750.42|6751.23|6751.23|6732.06|6732.06|0
1678096800000|2023-03-06 10:00:00|6752.18|6752.18|6755.03|6755.03|6756.25|6756.25|6744.33|6744.33|0
1678100400000|2023-03-06 11:00:00|6754.63|6754.63|6740.7|6740.7|6756.23|6756.23|6740.57|6740.57|0
1678104000000|2023-03-06 12:00:00|6735.42|6735.42|6727.7|6727.7|6735.42|6735.42|6720.53|6720.53|0
1678107600000|2023-03-06 13:00:00|6728.11|6728.11|6736.41|6736.41|6738.58|6738.58|6727.45|6727.45|0
1678111200000|2023-03-06 14:00:00|6736.77|6736.77|6736.18|6736.18|6745.1|6745.1|6735.54|6735.54|0
1678114800000|2023-03-06 15:00:00|6736.59|6736.59|6727.4|6727.4|6742.22|6742.22|6727.4|6727.4|0
1678118400000|2023-03-06 16:00:00|6727.04|6727.04|6728|6728|6731.66|6731.66|6722.72|6722.72|0
1678176000000|2023-03-07 08:00:00|6750.49|6750.49|6772.74|6772.74|6778.06|6778.06|6750.49|6750.49|0
1678179600000|2023-03-07 09:00:00|6770.98|6770.98|6777.12|6777.12|6781.79|6781.79|6767.46|6767.46|0
1678183200000|2023-03-07 10:00:00|6777.78|6777.78|6788.98|6788.98|6799.59|6799.59|6776.18|6776.18|0
1678186800000|2023-03-07 11:00:00|6788.32|6788.32|6803.54|6803.54|6811.53|6811.53|6788.32|6788.32|0
1678190400000|2023-03-07 12:00:00|6804.2|6804.2|6817.64|6817.64|6819.77|6819.77|6802.98|6802.98|0
1678194000000|2023-03-07 13:00:00|6818.46|6818.46|6830.49|6830.49|6832.05|6832.05|6814.24|6814.24|0
1678197600000|2023-03-07 14:00:00|6828.73|6828.73|6821.1|6821.1|6829.54|6829.54|6813.14|6813.14|0
1678201200000|2023-03-07 15:00:00|6819.49|6819.49|6791.03|6791.03|6819.49|6819.49|6788.07|6788.07|0
1678204800000|2023-03-07 16:00:00|6787.51|6787.51|6779.41|6779.41|6791.56|6791.56|6776.11|6776.11|0
1678262400000|2023-03-08 08:00:00|6765.09|6765.09|6740.42|6740.42|6779.06|6779.06|6740.42|6740.42|0
1678266000000|2023-03-08 09:00:00|6742.18|6742.18|6737.11|6737.11|6746.52|6746.52|6730.33|6730.33|0
1678269600000|2023-03-08 10:00:00|6738.87|6738.87|6728.52|6728.52|6739.42|6739.42|6724.68|6724.68|0
1678273200000|2023-03-08 11:00:00|6728.23|6728.23|6741.71|6741.71|6746.62|6746.62|6726.47|6726.47|0
1678276800000|2023-03-08 12:00:00|6741|6741|6747.95|6747.95|6749.22|6749.22|6740.52|6740.52|0
1678280400000|2023-03-08 13:00:00|6748.49|6748.49|6762.86|6762.86|6769.32|6769.32|6745.66|6745.66|0
1678284000000|2023-03-08 14:00:00|6762.16|6762.16|6771.01|6771.01|6772.23|6772.23|6756.77|6756.77|0
1678287600000|2023-03-08 15:00:00|6770.2|6770.2|6785.7|6785.7|6786.03|6786.03|6761.01|6761.01|0
1678291200000|2023-03-08 16:00:00|6786.1|6786.1|6792.9|6792.9|6810.19|6810.19|6785.6|6785.6|0
1678348800000|2023-03-09 08:00:00|6790.55|6790.55|6796.02|6796.02|6812.84|6812.84|6790.55|6790.55|0
1678352400000|2023-03-09 09:00:00|6794.26|6794.26|6779.86|6779.86|6794.8|6794.8|6779.03|6779.03|0
1678356000000|2023-03-09 10:00:00|6780.26|6780.26|6789.55|6789.55|6800.11|6800.11|6779.2|6779.2|0
1678359600000|2023-03-09 11:00:00|6789.14|6789.14|6800.2|6800.2|6806.28|6806.28|6789.14|6789.14|0
1678363200000|2023-03-09 12:00:00|6798.44|6798.44|6796|6796|6806.75|6806.75|6792.2|6792.2|0
1678366800000|2023-03-09 13:00:00|6796.35|6796.35|6807.01|6807.01|6815.53|6815.53|6795.08|6795.08|0
1678370400000|2023-03-09 14:00:00|6807.36|6807.36|6808.19|6808.19|6810.88|6810.88|6795.94|6795.94|0
1678374000000|2023-03-09 15:00:00|6807.78|6807.78|6825.49|6825.49|6828.88|6828.88|6805.94|6805.94|0
1678377600000|2023-03-09 16:00:00|6823.73|6823.73|6823.28|6823.28|6827.94|6827.94|6817.16|6817.16|0
1678435200000|2023-03-10 08:00:00|6716.92|6716.92|6682.4|6682.4|6727.06|6727.06|6682.4|6682.4|0
1678438800000|2023-03-10 09:00:00|6681.08|6681.08|6683.71|6683.71|6708.93|6708.93|6679.38|6679.38|0
1678442400000|2023-03-10 10:00:00|6685.47|6685.47|6679.66|6679.66|6696.43|6696.43|6678.18|6678.18|0
1678446000000|2023-03-10 11:00:00|6679.8|6679.8|6693.96|6693.96|6705.74|6705.74|6679.68|6679.68|0
1678449600000|2023-03-10 12:00:00|6691.93|6691.93|6691.89|6691.89|6703.62|6703.62|6689.91|6689.91|0
1678453200000|2023-03-10 13:00:00|6691.74|6691.74|6699.42|6699.42|6707.04|6707.04|6676.42|6676.42|0
1678456800000|2023-03-10 14:00:00|6702.94|6702.94|6679.46|6679.46|6716.89|6716.89|6673.61|6673.61|0
1678460400000|2023-03-10 15:00:00|6677.84|6677.84|6678.64|6678.64|6685.13|6685.13|6660.24|6660.24|0
1678464000000|2023-03-10 16:00:00|6676.88|6676.88|6681.49|6681.49|6688.46|6688.46|6671.98|6671.98|0
1678694400000|2023-03-13 08:00:00|6679.2|6679.2|6572.13|6572.13|6682.72|6682.72|6567.73|6567.73|0
1678698000000|2023-03-13 09:00:00|6568.61|6568.61|6524.58|6524.58|6574.24|6574.24|6493.53|6493.53|0
1678701600000|2023-03-13 10:00:00|6521.94|6521.94|6563.2|6563.2|6565.5|6565.5|6505.19|6505.19|0
1678705200000|2023-03-13 11:00:00|6564.96|6564.96|6543.4|6543.4|6580.87|6580.87|6542.52|6542.52|0
1678708800000|2023-03-13 12:00:00|6542.09|6542.09|6547.62|6547.62|6549.27|6549.27|6527.83|6527.83|0
1678712400000|2023-03-13 13:00:00|6548.5|6548.5|6560.01|6560.01|6561.87|6561.87|6530.38|6530.38|0
1678716000000|2023-03-13 14:00:00|6559.13|6559.13|6524.29|6524.29|6562.44|6562.44|6498.54|6498.54|0
1678719600000|2023-03-13 15:00:00|6523.41|6523.41|6509.43|6509.43|6526.05|6526.05|6494.78|6494.78|0
1678723200000|2023-03-13 16:00:00|6509.84|6509.84|6494.11|6494.11|6519.21|6519.21|6488.09|6488.09|0
1678780800000|2023-03-14 08:00:00|6500.72|6500.72|6488.55|6488.55|6503.36|6503.36|6471.57|6471.57|0
1678784400000|2023-03-14 09:00:00|6486.79|6486.79|6465.96|6465.96|6487.67|6487.67|6455.69|6455.69|0
1678788000000|2023-03-14 10:00:00|6466.4|6466.4|6475.48|6475.48|6483.85|6483.85|6466.4|6466.4|0
1678791600000|2023-03-14 11:00:00|6474.6|6474.6|6486.23|6486.23|6492.58|6492.58|6473.72|6473.72|0
1678795200000|2023-03-14 12:00:00|6487.99|6487.99|6539.28|6539.28|6541.31|6541.31|6478.31|6478.31|0
1678798800000|2023-03-14 13:00:00|6535.76|6535.76|6550.66|6550.66|6559.13|6559.13|6533.32|6533.32|0
1678802400000|2023-03-14 14:00:00|6549.78|6549.78|6547.35|6547.35|6565.06|6565.06|6547.35|6547.35|0
1678806000000|2023-03-14 15:00:00|6548.23|6548.23|6564.53|6564.53|6572.97|6572.97|6545.66|6545.66|0
1678809600000|2023-03-14 16:00:00|6564.12|6564.12|6560.98|6560.98|6569.74|6569.74|6554.1|6554.1|0
1678867200000|2023-03-15 08:00:00|6562.54|6562.54|6541.71|6541.71|6568.7|6568.7|6529.65|6529.65|0
1678870800000|2023-03-15 09:00:00|6540.83|6540.83|6488.1|6488.1|6540.83|6540.83|6487.22|6487.22|0
1678874400000|2023-03-15 10:00:00|6491.62|6491.62|6413.32|6413.32|6495.68|6495.68|6403.18|6403.18|0
1678878000000|2023-03-15 11:00:00|6415.76|6415.76|6410.44|6410.44|6443.8|6443.8|6409.96|6409.96|0
1678881600000|2023-03-15 12:00:00|6409.22|6409.22|6389.82|6389.82|6425.81|6425.81|6386.71|6386.71|0
1678885200000|2023-03-15 13:00:00|6388.94|6388.94|6419.34|6419.34|6435.51|6435.51|6387.45|6387.45|0
1678888800000|2023-03-15 14:00:00|6418.94|6418.94|6430.22|6430.22|6444.58|6444.58|6415.76|6415.76|0
1678892400000|2023-03-15 15:00:00|6429.34|6429.34|6429.44|6429.44|6441.89|6441.89|6419.27|6419.27|0
1678896000000|2023-03-15 16:00:00|6429.98|6429.98|6399.75|6399.75|6435.9|6435.9|6391.75|6391.75|0
1678953600000|2023-03-16 08:00:00|6518.82|6518.82|6491.87|6491.87|6527.96|6527.96|6491.05|6491.05|0
1678957200000|2023-03-16 09:00:00|6493.63|6493.63|6504.35|6504.35|6510.07|6510.07|6473.77|6473.77|0
1678960800000|2023-03-16 10:00:00|6504.75|6504.75|6515.24|6515.24|6522.11|6522.11|6504.75|6504.75|0
1678964400000|2023-03-16 11:00:00|6516.12|6516.12|6517.66|6517.66|6531.26|6531.26|6506.26|6506.26|0
1678968000000|2023-03-16 12:00:00|6517|6517|6487.69|6487.69|6517|6517|6487.56|6487.56|0
1678971600000|2023-03-16 13:00:00|6486.81|6486.81|6525.12|6525.12|6525.12|6525.12|6463.82|6463.82|0
1678975200000|2023-03-16 14:00:00|6526.19|6526.19|6535.45|6535.45|6535.45|6535.45|6485.32|6485.32|0
1678978800000|2023-03-16 15:00:00|6535.04|6535.04|6547.09|6547.09|6554.76|6554.76|6522.8|6522.8|0
1678982400000|2023-03-16 16:00:00|6547.97|6547.97|6537.56|6537.56|6550.54|6550.54|6531.24|6531.24|0
1679040000000|2023-03-17 08:00:00|6538.24|6538.24|6525.02|6525.02|6548.01|6548.01|6523.26|6523.26|0
1679043600000|2023-03-17 09:00:00|6525.43|6525.43|6504.73|6504.73|6530.3|6530.3|6502.08|6502.08|0
1679047200000|2023-03-17 10:00:00|6504.32|6504.32|6497.89|6497.89|6518.04|6518.04|6487.93|6487.93|0
1679050800000|2023-03-17 11:00:00|6497.01|6497.01|6478.2|6478.2|6507.28|6507.28|6478.13|6478.13|0
1679054400000|2023-03-17 12:00:00|6477.79|6477.79|6421.1|6421.1|6482.13|6482.13|6419.63|6419.63|0
1679058000000|2023-03-17 13:00:00|6421.5|6421.5|6434.29|6434.29|6440.33|6440.33|6417.03|6417.03|0
1679061600000|2023-03-17 14:00:00|6435.92|6435.92|6428.94|6428.94|6451.12|6451.12|6413.62|6413.62|0
1679065200000|2023-03-17 15:00:00|6428.06|6428.06|6416.05|6416.05|6451.59|6451.59|6403.03|6403.03|0
1679068800000|2023-03-17 16:00:00|6415.17|6415.17|6414.35|6414.35|6422.72|6422.72|6412.64|6412.64|0
1679299200000|2023-03-20 08:00:00|6327.69|6327.69|6372.44|6372.44|6372.44|6372.44|6286.89|6286.89|0
1679302800000|2023-03-20 09:00:00|6370.69|6370.69|6417.86|6417.86|6424.99|6424.99|6364.65|6364.65|0
1679306400000|2023-03-20 10:00:00|6415.43|6415.43|6467.27|6467.27|6467.27|6467.27|6412.47|6412.47|0
1679310000000|2023-03-20 11:00:00|6468.15|6468.15|6457.59|6457.59|6469.94|6469.94|6456.98|6456.98|0
1679313600000|2023-03-20 12:00:00|6460.21|6460.21|6455.69|6455.69|6461.96|6461.96|6441.16|6441.16|0
1679317200000|2023-03-20 13:00:00|6454.62|6454.62|6458.94|6458.94|6458.94|6458.94|6432.47|6432.47|0
1679320800000|2023-03-20 14:00:00|6460.69|6460.69|6474.43|6474.43|6474.43|6474.43|6451.94|6451.94|0
1679324400000|2023-03-20 15:00:00|6474.96|6474.96|6475.75|6475.75|6483.55|6483.55|6473.02|6473.02|0
1679328000000|2023-03-20 16:00:00|6476.55|6476.55|6469.64|6469.64|6476.96|6476.96|6461.98|6461.98|0
1679385600000|2023-03-21 08:00:00|6498.95|6498.95|6510.62|6510.62|6526.09|6526.09|6498.95|6498.95|0
1679389200000|2023-03-21 09:00:00|6509.75|6509.75|6517.08|6517.08|6520.65|6520.65|6508.61|6508.61|0
1679392800000|2023-03-21 10:00:00|6517.74|6517.74|6521.08|6521.08|6523.37|6523.37|6508.19|6508.19|0
1679396400000|2023-03-21 11:00:00|6520.2|6520.2|6529.2|6529.2|6531.04|6531.04|6516.37|6516.37|0
1679400000000|2023-03-21 12:00:00|6530.07|6530.07|6525.85|6525.85|6533.05|6533.05|6523.44|6523.44|0
1679403600000|2023-03-21 13:00:00|6526.72|6526.72|6541.39|6541.39|6544.42|6544.42|6526.72|6526.72|0
1679407200000|2023-03-21 14:00:00|6542.04|6542.04|6524.37|6524.37|6544.05|6544.05|6520.72|6520.72|0
1679410800000|2023-03-21 15:00:00|6525.24|6525.24|6511.49|6511.49|6527.46|6527.46|6510.18|6510.18|0
1679414400000|2023-03-21 16:00:00|6512.29|6512.29|6516.23|6516.23|6519.22|6519.22|6509.81|6509.81|0
1679472000000|2023-03-22 08:00:00|6518.23|6518.23|6535.98|6535.98|6549.44|6549.44|6510.51|6510.51|0
1679475600000|2023-03-22 09:00:00|6533.35|6533.35|6529.75|6529.75|6535.14|6535.14|6522.83|6522.83|0
1679479200000|2023-03-22 10:00:00|6528.87|6528.87|6532.55|6532.55|6538.07|6538.07|6526.18|6526.18|0
1679482800000|2023-03-22 11:00:00|6531.74|6531.74|6548.31|6548.31|6549.52|6549.52|6529.99|6529.99|0
1679486400000|2023-03-22 12:00:00|6550.06|6550.06|6551.46|6551.46|6552.03|6552.03|6543.1|6543.1|0
1679490000000|2023-03-22 13:00:00|6550.59|6550.59|6552.4|6552.4|6552.4|6552.4|6529.16|6529.16|0
1679493600000|2023-03-22 14:00:00|6554.15|6554.15|6583.83|6583.83|6587.23|6587.23|6554.15|6554.15|0
1679497200000|2023-03-22 15:00:00|6584.23|6584.23|6570.1|6570.1|6588.19|6588.19|6567.51|6567.51|0
1679500800000|2023-03-22 16:00:00|6570.98|6570.98|6582.22|6582.22|6583.1|6583.1|6567.52|6567.52|0
1679558400000|2023-03-23 08:00:00|6562.93|6562.93|6546.46|6546.46|6568.56|6568.56|6544.71|6544.71|0
1679562000000|2023-03-23 09:00:00|6543.83|6543.83|6542.72|6542.72|6545.59|6545.59|6528.1|6528.1|0
1679565600000|2023-03-23 10:00:00|6544.47|6544.47|6539.52|6539.52|6544.47|6544.47|6516.4|6516.4|0
1679569200000|2023-03-23 11:00:00|6537.91|6537.91|6544.45|6544.45|6546.27|6546.27|6537.91|6537.91|0
1679572800000|2023-03-23 12:00:00|6543.57|6543.57|6550.8|6550.8|6556.06|6556.06|6537.09|6537.09|0
1679576400000|2023-03-23 13:00:00|6552.55|6552.55|6567.84|6567.84|6569.59|6569.59|6549.05|6549.05|0
1679580000000|2023-03-23 14:00:00|6569.05|6569.05|6595.75|6595.75|6595.75|6595.75|6569.05|6569.05|0
1679583600000|2023-03-23 15:00:00|6596.56|6596.56|6591.54|6591.54|6604.99|6604.99|6590.12|6590.12|0
1679587200000|2023-03-23 16:00:00|6592.19|6592.19|6576.14|6576.14|6592.19|6592.19|6574.95|6574.95|0
1679644800000|2023-03-24 08:00:00|6519.97|6519.97|6530.71|6530.71|6532.79|6532.79|6501.12|6501.12|0
1679648400000|2023-03-24 09:00:00|6526.33|6526.33|6487.28|6487.28|6541.79|6541.79|6478.06|6478.06|0
1679652000000|2023-03-24 10:00:00|6484.66|6484.66|6483.5|6483.5|6498.68|6498.68|6478.89|6478.89|0
1679655600000|2023-03-24 11:00:00|6485.25|6485.25|6479.45|6479.45|6491.84|6491.84|6470.1|6470.1|0
1679659200000|2023-03-24 12:00:00|6478.58|6478.58|6520.42|6520.42|6521.7|6521.7|6474.5|6474.5|0
1679662800000|2023-03-24 13:00:00|6519.54|6519.54|6520.19|6520.19|6522.34|6522.34|6509.42|6509.42|0
1679666400000|2023-03-24 14:00:00|6519.79|6519.79|6511.22|6511.22|6522.41|6522.41|6500.03|6500.03|0
1679670000000|2023-03-24 15:00:00|6510.34|6510.34|6507.11|6507.11|6512.5|6512.5|6494.45|6494.45|0
1679673600000|2023-03-24 16:00:00|6506.23|6506.23|6498.46|6498.46|6511.17|6511.17|6492.19|6492.19|0
1679900400000|2023-03-27 07:00:00|6552.99|6552.99|6540.19|6540.19|6555.95|6555.95|6530.62|6530.62|0
1679904000000|2023-03-27 08:00:00|6539.78|6539.78|6548.29|6548.29|6553.38|6553.38|6539.38|6539.38|0
1679907600000|2023-03-27 09:00:00|6551.79|6551.79|6546.9|6546.9|6553.41|6553.41|6540.83|6540.83|0
1679911200000|2023-03-27 10:00:00|6546.02|6546.02|6547.03|6547.03|6553.45|6553.45|6544.94|6544.94|0
1679914800000|2023-03-27 11:00:00|6547.91|6547.91|6541.84|6541.84|6552.61|6552.61|6540.09|6540.09|0
1679918400000|2023-03-27 12:00:00|6542.71|6542.71|6543.16|6543.16|6545.99|6545.99|6538.53|6538.53|0
1679922000000|2023-03-27 13:00:00|6542.76|6542.76|6539.73|6539.73|6560.33|6560.33|6538.85|6538.85|0
1679925600000|2023-03-27 14:00:00|6537.98|6537.98|6524.47|6524.47|6541.74|6541.74|6524.47|6524.47|0
1679929200000|2023-03-27 15:00:00|6522.72|6522.72|6532.99|6532.99|6533.87|6533.87|6520.72|6520.72|0
1679986800000|2023-03-28 07:00:00|6569.21|6569.21|6566.94|6566.94|6572.92|6572.92|6551.9|6551.9|0
1679990400000|2023-03-28 08:00:00|6566.29|6566.29|6549.59|6549.59|6567.54|6567.54|6546.42|6546.42|0
1679994000000|2023-03-28 09:00:00|6546.56|6546.56|6529.96|6529.96|6550.25|6550.25|6527.55|6527.55|0
1679997600000|2023-03-28 10:00:00|6529.55|6529.55|6517.52|6517.52|6531.45|6531.45|6515.99|6515.99|0
1680001200000|2023-03-28 11:00:00|6519.27|6519.27|6527.1|6527.1|6537.32|6537.32|6518.8|6518.8|0
1680004800000|2023-03-28 12:00:00|6527.97|6527.97|6512.9|6512.9|6530.46|6530.46|6512.9|6512.9|0
1680008400000|2023-03-28 13:00:00|6513.77|6513.77|6530.65|6530.65|6535.02|6535.02|6513.77|6513.77|0
1680012000000|2023-03-28 14:00:00|6531.05|6531.05|6526.1|6526.1|6537.71|6537.71|6512.43|6512.43|0
1680015600000|2023-03-28 15:00:00|6526.5|6526.5|6527.31|6527.31|6531.95|6531.95|6525.99|6525.99|0
1680073200000|2023-03-29 07:00:00|6451.44|6451.44|6453.78|6453.78|6469.99|6469.99|6447.12|6447.12|0
1680076800000|2023-03-29 08:00:00|6452.98|6452.98|6484.59|6484.59|6488.71|6488.71|6447.93|6447.93|0
1680080400000|2023-03-29 09:00:00|6485.47|6485.47|6515.11|6515.11|6518.02|6518.02|6485|6485|0
1680084000000|2023-03-29 10:00:00|6515.99|6515.99|6489.59|6489.59|6515.99|6515.99|6486.9|6486.9|0
1680087600000|2023-03-29 11:00:00|6490.46|6490.46|6486.53|6486.53|6502|6502|6485.21|6485.21|0
1680091200000|2023-03-29 12:00:00|6484.4|6484.4|6474.91|6474.91|6491|6491|6470.02|6470.02|0
1680094800000|2023-03-29 13:00:00|6475.79|6475.79|6504.66|6504.66|6507.32|6507.32|6473.59|6473.59|0
1680098400000|2023-03-29 14:00:00|6502.91|6502.91|6515.68|6515.68|6516.75|6516.75|6500.26|6500.26|0
1680102000000|2023-03-29 15:00:00|6516.56|6516.56|6529.3|6529.3|6535.29|6535.29|6516.56|6516.56|0
1680159600000|2023-03-30 07:00:00|6586.18|6586.18|6588.85|6588.85|6613.76|6613.76|6582.39|6582.39|0
1680163200000|2023-03-30 08:00:00|6587.23|6587.23|6599.89|6599.89|6602.78|6602.78|6584.41|6584.41|0
1680166800000|2023-03-30 09:00:00|6599.35|6599.35|6602.64|6602.64|6606.15|6606.15|6590.06|6590.06|0
1680170400000|2023-03-30 10:00:00|6604.66|6604.66|6587.35|6587.35|6606.61|6606.61|6585.6|6585.6|0
1680174000000|2023-03-30 11:00:00|6588.16|6588.16|6580.49|6580.49|6594.87|6594.87|6577.34|6577.34|0
1680177600000|2023-03-30 12:00:00|6578.74|6578.74|6578.37|6578.37|6580.12|6580.12|6569.95|6569.95|0
1680181200000|2023-03-30 13:00:00|6577.31|6577.31|6554.59|6554.59|6581.8|6581.8|6552.87|6552.87|0
1680184800000|2023-03-30 14:00:00|6553.37|6553.37|6547.89|6547.89|6559.19|6559.19|6543.31|6543.31|0
1680188400000|2023-03-30 15:00:00|6546.14|6546.14|6546.66|6546.66|6547.42|6547.42|6539.42|6539.42|0
1680246000000|2023-03-31 07:00:00|6572.43|6572.43|6558.75|6558.75|6581.53|6581.53|6554.04|6554.04|0
1680249600000|2023-03-31 08:00:00|6555.6|6555.6|6558.67|6558.67|6570.57|6570.57|6550.95|6550.95|0
1680253200000|2023-03-31 09:00:00|6560.42|6560.42|6574.39|6574.39|6575.84|6575.84|6557.14|6557.14|0
1680256800000|2023-03-31 10:00:00|6572.64|6572.64|6568.75|6568.75|6583.14|6583.14|6567.13|6567.13|0
1680260400000|2023-03-31 11:00:00|6565.25|6565.25|6569.31|6569.31|6579.34|6579.34|6563.02|6563.02|0
1680264000000|2023-03-31 12:00:00|6570.18|6570.18|6570.84|6570.84|6588.15|6588.15|6569.22|6569.22|0
1680267600000|2023-03-31 13:00:00|6571.24|6571.24|6564.56|6564.56|6571.9|6571.9|6559.27|6559.27|0
1680271200000|2023-03-31 14:00:00|6564.16|6564.16|6559|6559|6568.47|6568.47|6553.92|6553.92|0
1680274800000|2023-03-31 15:00:00|6556.45|6556.45|6538.77|6538.77|6556.85|6556.85|6538.77|6538.77|0
1680505200000|2023-04-03 07:00:00|6546.94|6546.94|6549.71|6549.71|6554.09|6554.09|6520.47|6520.47|0
1680508800000|2023-04-03 08:00:00|6548.7|6548.7|6549.38|6549.38|6557.44|6557.44|6540.69|6540.69|0
1680512400000|2023-04-03 09:00:00|6552.88|6552.88|6546.35|6546.35|6557.69|6557.69|6546.35|6546.35|0
1680516000000|2023-04-03 10:00:00|6547.23|6547.23|6543.19|6543.19|6550.12|6550.12|6541.78|6541.78|0
1680519600000|2023-04-03 11:00:00|6542.31|6542.31|6518.42|6518.42|6542.31|6542.31|6515.52|6515.52|0
1680523200000|2023-04-03 12:00:00|6517.77|6517.77|6513.91|6513.91|6517.77|6517.77|6507.81|6507.81|0
1680526800000|2023-04-03 13:00:00|6513.04|6513.04|6523.36|6523.36|6526.86|6526.86|6511.6|6511.6|0
1680530400000|2023-04-03 14:00:00|6524.23|6524.23|6515.05|6515.05|6528.55|6528.55|6515.05|6515.05|0
1680534000000|2023-04-03 15:00:00|6516.06|6516.06|6516.11|6516.11|6519.88|6519.88|6513.37|6513.37|0
1680591600000|2023-04-04 07:00:00|6548.88|6548.88|6543.81|6543.81|6553.99|6553.99|6543.45|6543.45|0
1680595200000|2023-04-04 08:00:00|6548.19|6548.19|6551.31|6551.31|6556.97|6556.97|6548.19|6548.19|0
1680598800000|2023-04-04 09:00:00|6552.18|6552.18|6566.04|6566.04|6566.04|6566.04|6552.18|6552.18|0
1680602400000|2023-04-04 10:00:00|6565.38|6565.38|6557.26|6557.26|6569.84|6569.84|6557.26|6557.26|0
1680606000000|2023-04-04 11:00:00|6556.39|6556.39|6542.68|6542.68|6560.69|6560.69|6536.9|6536.9|0
1680609600000|2023-04-04 12:00:00|6540.93|6540.93|6548.16|6548.16|6548.51|6548.51|6540.93|6540.93|0
1680613200000|2023-04-04 13:00:00|6549.03|6549.03|6544.37|6544.37|6553.41|6553.41|6543.56|6543.56|0
1680616800000|2023-04-04 14:00:00|6546.12|6546.12|6531.34|6531.34|6546.99|6546.99|6525.78|6525.78|0
1680620400000|2023-04-04 15:00:00|6532.22|6532.22|6531.85|6531.85|6532.91|6532.91|6519.79|6519.79|0
1680678000000|2023-04-05 07:00:00|6535.72|6535.72|6526.55|6526.55|6543.14|6543.14|6525.54|6525.54|0
1680681600000|2023-04-05 08:00:00|6525.68|6525.68|6525.87|6525.87|6530.83|6530.83|6517.1|6517.1|0
1680685200000|2023-04-05 09:00:00|6525|6525|6519.61|6519.61|6528.5|6528.5|6517.86|6517.86|0
1680688800000|2023-04-05 10:00:00|6518.73|6518.73|6509.74|6509.74|6524.67|6524.67|6509.74|6509.74|0
1680692400000|2023-04-05 11:00:00|6511.49|6511.49|6492.43|6492.43|6513.58|6513.58|6489.38|6489.38|0
1680696000000|2023-04-05 12:00:00|6491.78|6491.78|6493.25|6493.25|6497.02|6497.02|6480.59|6480.59|0
1680699600000|2023-04-05 13:00:00|6492.24|6492.24|6496.01|6496.01|6501.5|6501.5|6492.24|6492.24|0
1680703200000|2023-04-05 14:00:00|6495.13|6495.13|6479.18|6479.18|6495.13|6495.13|6475.21|6475.21|0
1680706800000|2023-04-05 15:00:00|6478.3|6478.3|6487.88|6487.88|6493.57|6493.57|6476.89|6476.89|0
1680764400000|2023-04-06 07:00:00|6519.84|6519.84|6515.77|6515.77|6532.63|6532.63|6505.89|6505.89|0
1680768000000|2023-04-06 08:00:00|6516.78|6516.78|6524.07|6524.07|6534.39|6534.39|6515.31|6515.31|0
1680771600000|2023-04-06 09:00:00|6523.19|6523.19|6531.21|6531.21|6531.21|6531.21|6520|6520|0
1680775200000|2023-04-06 10:00:00|6530.33|6530.33|6542.97|6542.97|6542.97|6542.97|6524.9|6524.9|0
1680778800000|2023-04-06 11:00:00|6543.84|6543.84|6543.71|6543.71|6546.8|6546.8|6538.02|6538.02|0
1680782400000|2023-04-06 12:00:00|6542.83|6542.83|6554.27|6554.27|6554.27|6554.27|6538.19|6538.19|0
1680786000000|2023-04-06 13:00:00|6552.25|6552.25|6542.84|6542.84|6558.55|6558.55|6535.33|6535.33|0
1680789600000|2023-04-06 14:00:00|6541.83|6541.83|6551.81|6551.81|6553.44|6553.44|6540.13|6540.13|0
1680793200000|2023-04-06 15:00:00|6552.69|6552.69|6562.05|6562.05|6563.4|6563.4|6551.81|6551.81|0
1681196400000|2023-04-11 07:00:00|6589.74|6589.74|6596.6|6596.6|6599.61|6599.61|6584.76|6584.76|0
1681200000000|2023-04-11 08:00:00|6595.72|6595.72|6602.78|6602.78|6610.85|6610.85|6590.26|6590.26|0
1681203600000|2023-04-11 09:00:00|6601.9|6601.9|6601.37|6601.37|6604.4|6604.4|6593.04|6593.04|0
1681207200000|2023-04-11 10:00:00|6602.25|6602.25|6593.31|6593.31|6604.79|6604.79|6588.8|6588.8|0
1681210800000|2023-04-11 11:00:00|6594.37|6594.37|6580.14|6580.14|6595.97|6595.97|6579.27|6579.27|0
1681214400000|2023-04-11 12:00:00|6581.02|6581.02|6582.9|6582.9|6594.1|6594.1|6574.63|6574.63|0
1681218000000|2023-04-11 13:00:00|6583.77|6583.77|6584.28|6584.28|6590.67|6590.67|6581.49|6581.49|0
1681221600000|2023-04-11 14:00:00|6584.81|6584.81|6587.95|6587.95|6594.69|6594.69|6578.7|6578.7|0
1681225200000|2023-04-11 15:00:00|6586.94|6586.94|6580.19|6580.19|6594.61|6594.61|6578.54|6578.54|0
1681282800000|2023-04-12 07:00:00|6603.93|6603.93|6575.02|6575.02|6603.93|6603.93|6562.38|6562.38|0
1681286400000|2023-04-12 08:00:00|6578.52|6578.52|6576.58|6576.58|6592.29|6592.29|6563.82|6563.82|0
1681290000000|2023-04-12 09:00:00|6577.46|6577.46|6586.16|6586.16|6591.63|6591.63|6576.35|6576.35|0
1681293600000|2023-04-12 10:00:00|6585.28|6585.28|6583.86|6583.86|6598.35|6598.35|6579.01|6579.01|0
1681297200000|2023-04-12 11:00:00|6582.98|6582.98|6572.26|6572.26|6585.08|6585.08|6567.89|6567.89|0
1681300800000|2023-04-12 12:00:00|6570.51|6570.51|6569.99|6569.99|6584.49|6584.49|6560.18|6560.18|0
1681304400000|2023-04-12 13:00:00|6569.11|6569.11|6576.58|6576.58|6581.21|6581.21|6565.34|6565.34|0
1681308000000|2023-04-12 14:00:00|6575.71|6575.71|6557.51|6557.51|6576.58|6576.58|6550.84|6550.84|0
1681311600000|2023-04-12 15:00:00|6558.38|6558.38|6568.16|6568.16|6570.03|6570.03|6553.79|6553.79|0
1681369200000|2023-04-13 07:00:00|6583.63|6583.63|6587.18|6587.18|6595.37|6595.37|6575.02|6575.02|0
1681372800000|2023-04-13 08:00:00|6589.81|6589.81|6581.36|6581.36|6591.15|6591.15|6576.9|6576.9|0
1681376400000|2023-04-13 09:00:00|6580.48|6580.48|6567.1|6567.1|6580.75|6580.75|6563.6|6563.6|0
1681380000000|2023-04-13 10:00:00|6567.97|6567.97|6581.23|6581.23|6582.1|6582.1|6564.39|6564.39|0
1681383600000|2023-04-13 11:00:00|6580.35|6580.35|6584.86|6584.86|6586.34|6586.34|6574.04|6574.04|0
1681387200000|2023-04-13 12:00:00|6583.85|6583.85|6594.33|6594.33|6595.48|6595.48|6577.91|6577.91|0
1681390800000|2023-04-13 13:00:00|6593.45|6593.45|6581.33|6581.33|6601.17|6601.17|6574.53|6574.53|0
1681394400000|2023-04-13 14:00:00|6582.39|6582.39|6600.5|6600.5|6605.65|6605.65|6579.36|6579.36|0
1681398000000|2023-04-13 15:00:00|6599.63|6599.63|6607.03|6607.03|6608.25|6608.25|6596.82|6596.82|0
1681455600000|2023-04-14 07:00:00|6619.37|6619.37|6650.03|6650.03|6653.8|6653.8|6619.37|6619.37|0
1681459200000|2023-04-14 08:00:00|6648.97|6648.97|6649.15|6649.15|6654.44|6654.44|6638|6638|0
1681462800000|2023-04-14 09:00:00|6646.52|6646.52|6628.02|6628.02|6647.4|6647.4|6624.78|6624.78|0
1681466400000|2023-04-14 10:00:00|6629.03|6629.03|6623.27|6623.27|6631.12|6631.12|6616.89|6616.89|0
1681470000000|2023-04-14 11:00:00|6621.52|6621.52|6628.26|6628.26|6628.26|6628.26|6616.74|6616.74|0
1681473600000|2023-04-14 12:00:00|6629.13|6629.13|6636.98|6636.98|6641.32|6641.32|6625.97|6625.97|0
1681477200000|2023-04-14 13:00:00|6636.17|6636.17|6645.05|6645.05|6647.46|6647.46|6630.11|6630.11|0
1681480800000|2023-04-14 14:00:00|6643.45|6643.45|6645.97|6645.97|6648.73|6648.73|6632.96|6632.96|0
1681484400000|2023-04-14 15:00:00|6644.22|6644.22|6652.1|6652.1|6652.1|6652.1|6640.39|6640.39|0
1681714800000|2023-04-17 07:00:00|6683.59|6683.59|6713|6713|6715.76|6715.76|6681.84|6681.84|0
1681718400000|2023-04-17 08:00:00|6711.99|6711.99|6706.83|6706.83|6724.26|6724.26|6706.83|6706.83|0
1681722000000|2023-04-17 09:00:00|6705.82|6705.82|6695.78|6695.78|6713.82|6713.82|6691.27|6691.27|0
1681725600000|2023-04-17 10:00:00|6697.53|6697.53|6694.34|6694.34|6702.02|6702.02|6691.86|6691.86|0
1681729200000|2023-04-17 11:00:00|6693.69|6693.69|6677.05|6677.05|6694.16|6694.16|6677.05|6677.05|0
1681732800000|2023-04-17 12:00:00|6676.65|6676.65|6691.17|6691.17|6691.49|6691.49|6676.65|6676.65|0
1681736400000|2023-04-17 13:00:00|6692.92|6692.92|6692.5|6692.5|6700.51|6700.51|6685.71|6685.71|0
1681740000000|2023-04-17 14:00:00|6693.3|6693.3|6698.34|6698.34|6701.99|6701.99|6685.1|6685.1|0
1681743600000|2023-04-17 15:00:00|6697.33|6697.33|6708.38|6708.38|6713.45|6713.45|6693.13|6693.13|0
1681801200000|2023-04-18 07:00:00|6719.22|6719.22|6712.78|6712.78|6719.58|6719.58|6708|6708|0
1681804800000|2023-04-18 08:00:00|6712.38|6712.38|6722.04|6722.04|6726.21|6726.21|6710.36|6710.36|0
1681808400000|2023-04-18 09:00:00|6723.79|6723.79|6705.86|6705.86|6723.79|6723.79|6705.86|6705.86|0
1681812000000|2023-04-18 10:00:00|6706.87|6706.87|6701.63|6701.63|6708.31|6708.31|6701.01|6701.01|0
1681815600000|2023-04-18 11:00:00|6697.61|6697.61|6717.33|6717.33|6717.33|6717.33|6695.06|6695.06|0
1681819200000|2023-04-18 12:00:00|6719.08|6719.08|6730.59|6730.59|6732.5|6732.5|6719.08|6719.08|0
1681822800000|2023-04-18 13:00:00|6730.06|6730.06|6732.2|6732.2|6732.45|6732.45|6720.6|6720.6|0
1681826400000|2023-04-18 14:00:00|6733.95|6733.95|6735.14|6735.14|6738.82|6738.82|6725.62|6725.62|0
1681830000000|2023-04-18 15:00:00|6736.9|6736.9|6735.86|6735.86|6742.71|6742.71|6732.44|6732.44|0
1681887600000|2023-04-19 07:00:00|6745.35|6745.35|6755.95|6755.95|6757.7|6757.7|6744.27|6744.27|0
1681891200000|2023-04-19 08:00:00|6756.49|6756.49|6765.88|6765.88|6768.47|6768.47|6742.6|6742.6|0
1681894800000|2023-04-19 09:00:00|6764.13|6764.13|6762.99|6762.99|6769.04|6769.04|6752.53|6752.53|0
1681898400000|2023-04-19 10:00:00|6763.87|6763.87|6757.81|6757.81|6763.87|6763.87|6741.77|6741.77|0
1681902000000|2023-04-19 11:00:00|6759.56|6759.56|6762.52|6762.52|6762.82|6762.82|6757.16|6757.16|0
1681905600000|2023-04-19 12:00:00|6760.77|6760.77|6760.17|6760.17|6765.36|6765.36|6757.35|6757.35|0
1681909200000|2023-04-19 13:00:00|6761.76|6761.76|6762.94|6762.94|6764.35|6764.35|6757.67|6757.67|0
1681912800000|2023-04-19 14:00:00|6763.35|6763.35|6757.68|6757.68|6767.65|6767.65|6754.18|6754.18|0
1681916400000|2023-04-19 15:00:00|6758.21|6758.21|6765.9|6765.9|6770.66|6770.66|6754.14|6754.14|0
1681974000000|2023-04-20 07:00:00|6753.45|6753.45|6753.19|6753.19|6768.53|6768.53|6748.45|6748.45|0
1681977600000|2023-04-20 08:00:00|6756.22|6756.22|6748.25|6748.25|6756.22|6756.22|6736.43|6736.43|0
1681981200000|2023-04-20 09:00:00|6750|6750|6748.16|6748.16|6758.58|6758.58|6747.51|6747.51|0
1681984800000|2023-04-20 10:00:00|6744.66|6744.66|6750.72|6750.72|6750.72|6750.72|6726.62|6726.62|0
1681988400000|2023-04-20 11:00:00|6748.97|6748.97|6744.35|6744.35|6754.74|6754.74|6744.35|6744.35|0
1681992000000|2023-04-20 12:00:00|6742.6|6742.6|6740.18|6740.18|6742.6|6742.6|6727.86|6727.86|0
1681995600000|2023-04-20 13:00:00|6739.77|6739.77|6759.8|6759.8|6759.8|6759.8|6739.77|6739.77|0
1681999200000|2023-04-20 14:00:00|6758.05|6758.05|6762.25|6762.25|6764.58|6764.58|6752.8|6752.8|0
1682002800000|2023-04-20 15:00:00|6763.26|6763.26|6756.5|6756.5|6764.12|6764.12|6753.58|6753.58|0
1682060400000|2023-04-21 07:00:00|6779.55|6779.55|6749.22|6749.22|6779.55|6779.55|6724.5|6724.5|0
1682064000000|2023-04-21 08:00:00|6752.72|6752.72|6773.3|6773.3|6775.05|6775.05|6752.72|6752.72|0
1682067600000|2023-04-21 09:00:00|6775.05|6775.05|6770.91|6770.91|6785.17|6785.17|6770.91|6770.91|0
1682071200000|2023-04-21 10:00:00|6769.16|6769.16|6765.88|6765.88|6777.64|6777.64|6759.81|6759.81|0
1682074800000|2023-04-21 11:00:00|6764.13|6764.13|6779.22|6779.22|6779.22|6779.22|6761.64|6761.64|0
1682078400000|2023-04-21 12:00:00|6777.47|6777.47|6774.19|6774.19|6780.49|6780.49|6768.47|6768.47|0
1682082000000|2023-04-21 13:00:00|6775.25|6775.25|6780.31|6780.31|6787.05|6787.05|6772.47|6772.47|0
1682085600000|2023-04-21 14:00:00|6782.06|6782.06|6775.42|6775.42|6783.81|6783.81|6766.6|6766.6|0
1682089200000|2023-04-21 15:00:00|6776.43|6776.43|6789.12|6789.12|6792.5|6792.5|6776.43|6776.43|0
1682319600000|2023-04-24 07:00:00|6793.08|6793.08|6829.42|6829.42|6829.42|6829.42|6793.08|6793.08|0
1682323200000|2023-04-24 08:00:00|6831.17|6831.17|6836.41|6836.41|6841.66|6841.66|6825.64|6825.64|0
1682326800000|2023-04-24 09:00:00|6832.91|6832.91|6850.32|6850.32|6857.09|6857.09|6832.47|6832.47|0
1682330400000|2023-04-24 10:00:00|6849.26|6849.26|6828.03|6828.03|6849.84|6849.84|6826.32|6826.32|0
1682334000000|2023-04-24 11:00:00|6829.78|6829.78|6835.23|6835.23|6839.89|6839.89|6829.78|6829.78|0
1682337600000|2023-04-24 12:00:00|6836.98|6836.98|6829.92|6829.92|6836.98|6836.98|6821.39|6821.39|0
1682341200000|2023-04-24 13:00:00|6831.67|6831.67|6839.66|6839.66|6846.82|6846.82|6830.36|6830.36|0
1682344800000|2023-04-24 14:00:00|6840.67|6840.67|6866.51|6866.51|6867.04|6867.04|6839.66|6839.66|0
1682348400000|2023-04-24 15:00:00|6868.26|6868.26|6851.34|6851.34|6868.26|6868.26|6850.79|6850.79|0
1682406000000|2023-04-25 07:00:00|6706.18|6706.18|6628.09|6628.09|6717.7|6717.7|6626.34|6626.34|0
1682409600000|2023-04-25 08:00:00|6629.84|6629.84|6663.38|6663.38|6697.26|6697.26|6599.48|6599.48|0
1682413200000|2023-04-25 09:00:00|6660.75|6660.75|6715.4|6715.4|6715.4|6715.4|6644.78|6644.78|0
1682416800000|2023-04-25 10:00:00|6716.28|6716.28|6743.47|6743.47|6743.47|6743.47|6712.38|6712.38|0
1682420400000|2023-04-25 11:00:00|6741.72|6741.72|6745.77|6745.77|6750.53|6750.53|6736.47|6736.47|0
1682424000000|2023-04-25 12:00:00|6744.02|6744.02|6739.28|6739.28|6749.04|6749.04|6731.04|6731.04|0
1682427600000|2023-04-25 13:00:00|6740.29|6740.29|6785.32|6785.32|6785.32|6785.32|6740.29|6740.29|0
1682431200000|2023-04-25 14:00:00|6785.98|6785.98|6756.06|6756.06|6788.38|6788.38|6746.13|6746.13|0
1682434800000|2023-04-25 15:00:00|6757.65|6757.65|6726.32|6726.32|6757.65|6757.65|6726.32|6726.32|0
1682492400000|2023-04-26 07:00:00|6600.88|6600.88|6561.04|6561.04|6601.75|6601.75|6538.73|6538.73|0
1682496000000|2023-04-26 08:00:00|6558.41|6558.41|6537.1|6537.1|6581.13|6581.13|6522.19|6522.19|0
1682499600000|2023-04-26 09:00:00|6535.35|6535.35|6526.72|6526.72|6548.36|6548.36|6519.83|6519.83|0
1682503200000|2023-04-26 10:00:00|6527.6|6527.6|6549.61|6549.61|6563.07|6563.07|6526.59|6526.59|0
1682506800000|2023-04-26 11:00:00|6547.86|6547.86|6575.12|6575.12|6582.19|6582.19|6532.75|6532.75|0
1682510400000|2023-04-26 12:00:00|6574.24|6574.24|6615.9|6615.9|6624.95|6624.95|6574.24|6574.24|0
1682514000000|2023-04-26 13:00:00|6618.53|6618.53|6633.13|6633.13|6637.66|6637.66|6600.29|6600.29|0
1682517600000|2023-04-26 14:00:00|6631.52|6631.52|6624.96|6624.96|6646.2|6646.2|6622.41|6622.41|0
1682521200000|2023-04-26 15:00:00|6627.59|6627.59|6629.96|6629.96|6636.53|6636.53|6623.81|6623.81|0
1682578800000|2023-04-27 07:00:00|6615.31|6615.31|6630.81|6630.81|6631.68|6631.68|6609.13|6609.13|0
1682582400000|2023-04-27 08:00:00|6629.06|6629.06|6639.06|6639.06|6654.59|6654.59|6628.18|6628.18|0
1682586000000|2023-04-27 09:00:00|6637.31|6637.31|6643.26|6643.26|6645.01|6645.01|6636.09|6636.09|0
1682589600000|2023-04-27 10:00:00|6644.14|6644.14|6638.62|6638.62|6648.22|6648.22|6632.22|6632.22|0
1682593200000|2023-04-27 11:00:00|6639.49|6639.49|6650.92|6650.92|6652.81|6652.81|6638.62|6638.62|0
1682596800000|2023-04-27 12:00:00|6651.8|6651.8|6665.14|6665.14|6665.14|6665.14|6646.41|6646.41|0
1682600400000|2023-04-27 13:00:00|6666.89|6666.89|6668.3|6668.3|6670.99|6670.99|6658.47|6658.47|0
1682604000000|2023-04-27 14:00:00|6667.43|6667.43|6640.85|6640.85|6669.04|6669.04|6640.85|6640.85|0
1682607600000|2023-04-27 15:00:00|6641.86|6641.86|6629.7|6629.7|6643.61|6643.61|6619.03|6619.03|0
1682665200000|2023-04-28 07:00:00|6629.95|6629.95|6621.66|6621.66|6629.95|6629.95|6613.98|6613.98|0
1682668800000|2023-04-28 08:00:00|6619.91|6619.91|6596.12|6596.12|6619.91|6619.91|6593.49|6593.49|0
1682672400000|2023-04-28 09:00:00|6594.37|6594.37|6603.71|6603.71|6610.3|6610.3|6589.99|6589.99|0
1682676000000|2023-04-28 10:00:00|6602.83|6602.83|6596.51|6596.51|6603.71|6603.71|6596.44|6596.44|0
1682679600000|2023-04-28 11:00:00|6596.92|6596.92|6597.36|6597.36|6599.04|6599.04|6585.88|6585.88|0
1682683200000|2023-04-28 12:00:00|6599.11|6599.11|6618.87|6618.87|6618.87|6618.87|6592.75|6592.75|0
1682686800000|2023-04-28 13:00:00|6619.27|6619.27|6650.48|6650.48|6653.98|6653.98|6619.27|6619.27|0
1682690400000|2023-04-28 14:00:00|6648.73|6648.73|6657.7|6657.7|6669.67|6669.67|6644.93|6644.93|0
1682694000000|2023-04-28 15:00:00|6656.83|6656.83|6672.15|6672.15|6676.46|6676.46|6655.08|6655.08|0
1683010800000|2023-05-02 07:00:00|6718.99|6718.99|6732.35|6732.35|6735.58|6735.58|6707|6707|0
1683014400000|2023-05-02 08:00:00|6736.39|6736.39|6724.41|6724.41|6737.4|6737.4|6718.21|6718.21|0
1683018000000|2023-05-02 09:00:00|6723.4|6723.4|6728.07|6728.07|6736.14|6736.14|6713.7|6713.7|0
1683021600000|2023-05-02 10:00:00|6722.82|6722.82|6728.2|6728.2|6734.32|6734.32|6720.34|6720.34|0
1683025200000|2023-05-02 11:00:00|6729.95|6729.95|6730.03|6730.03|6731.16|6731.16|6725.03|6725.03|0
1683028800000|2023-05-02 12:00:00|6731.78|6731.78|6738.84|6738.84|6742.88|6742.88|6727.06|6727.06|0
1683032400000|2023-05-02 13:00:00|6737.09|6737.09|6724.77|6724.77|6738.16|6738.16|6723.57|6723.57|0
1683036000000|2023-05-02 14:00:00|6726.39|6726.39|6702.39|6702.39|6726.39|6726.39|6696.88|6696.88|0
1683039600000|2023-05-02 15:00:00|6703.27|6703.27|6707.45|6707.45|6712.75|6712.75|6700.3|6700.3|0
1683097200000|2023-05-03 07:00:00|6712.95|6712.95|6739.61|6739.61|6749.26|6749.26|6712.95|6712.95|0
1683100800000|2023-05-03 08:00:00|6741.36|6741.36|6725.77|6725.77|6744.86|6744.86|6722.34|6722.34|0
1683104400000|2023-05-03 09:00:00|6726.17|6726.17|6731.55|6731.55|6734.01|6734.01|6721.48|6721.48|0
1683108000000|2023-05-03 10:00:00|6732.56|6732.56|6736.33|6736.33|6748.42|6748.42|6730.81|6730.81|0
1683111600000|2023-05-03 11:00:00|6735.46|6735.46|6734.47|6734.47|6746.44|6746.44|6734.33|6734.33|0
1683115200000|2023-05-03 12:00:00|6732.45|6732.45|6718.52|6718.52|6738.58|6738.58|6709.36|6709.36|0
1683118800000|2023-05-03 13:00:00|6717.64|6717.64|6690.12|6690.12|6717.66|6717.66|6688.3|6688.3|0
1683122400000|2023-05-03 14:00:00|6688.53|6688.53|6653.21|6653.21|6700.96|6700.96|6653.21|6653.21|0
1683126000000|2023-05-03 15:00:00|6652.34|6652.34|6660.86|6660.86|6663.48|6663.48|6646.28|6646.28|0
1683183600000|2023-05-04 07:00:00|6607.58|6607.58|6644.2|6644.2|6656.92|6656.92|6597.74|6597.74|0
1683187200000|2023-05-04 08:00:00|6642.45|6642.45|6639.59|6639.59|6654.72|6654.72|6636.96|6636.96|0
1683190800000|2023-05-04 09:00:00|6641.34|6641.34|6650.04|6650.04|6650.92|6650.92|6635.72|6635.72|0
1683194400000|2023-05-04 10:00:00|6649.39|6649.39|6630.4|6630.4|6651.5|6651.5|6622.38|6622.38|0
1683198000000|2023-05-04 11:00:00|6631.41|6631.41|6636.2|6636.2|6645.22|6645.22|6628.01|6628.01|0
1683201600000|2023-05-04 12:00:00|6637.95|6637.95|6640.34|6640.34|6654.44|6654.44|6634.22|6634.22|0
1683205200000|2023-05-04 13:00:00|6639.47|6639.47|6647.36|6647.36|6647.36|6647.36|6629.12|6629.12|0
1683208800000|2023-05-04 14:00:00|6646.48|6646.48|6630.81|6630.81|6648.02|6648.02|6620.32|6620.32|0
1683212400000|2023-05-04 15:00:00|6629.06|6629.06|6644.62|6644.62|6645.64|6645.64|6628.19|6628.19|0
1683270000000|2023-05-05 07:00:00|6647.99|6647.99|6665.56|6665.56|6678.95|6678.95|6647.99|6647.99|0
1683273600000|2023-05-05 08:00:00|6666.43|6666.43|6665.86|6665.86|6667.57|6667.57|6649.8|6649.8|0
1683277200000|2023-05-05 09:00:00|6665.33|6665.33|6668.56|6668.56|6672.06|6672.06|6655.57|6655.57|0
1683280800000|2023-05-05 10:00:00|6666.81|6666.81|6656.88|6656.88|6670.33|6670.33|6655.27|6655.27|0
1683284400000|2023-05-05 11:00:00|6655.87|6655.87|6674.27|6674.27|6680.8|6680.8|6651.19|6651.19|0
1683288000000|2023-05-05 12:00:00|6672.52|6672.52|6661.98|6661.98|6672.52|6672.52|6654.23|6654.23|0
1683291600000|2023-05-05 13:00:00|6660.97|6660.97|6668.07|6668.07|6668.09|6668.09|6659.57|6659.57|0
1683295200000|2023-05-05 14:00:00|6669.08|6669.08|6686.85|6686.85|6687.65|6687.65|6668.07|6668.07|0
1683298800000|2023-05-05 15:00:00|6682.81|6682.81|6702.67|6702.67|6702.67|6702.67|6682.81|6682.81|0
1683615600000|2023-05-09 07:00:00|6700.13|6700.13|6703.4|6703.4|6710.23|6710.23|6694.88|6694.88|0
1683619200000|2023-05-09 08:00:00|6707.77|6707.77|6688.4|6688.4|6707.77|6707.77|6681.66|6681.66|0
1683622800000|2023-05-09 09:00:00|6686.81|6686.81|6677.8|6677.8|6686.81|6686.81|6676.12|6676.12|0
1683626400000|2023-05-09 10:00:00|6678.68|6678.68|6683.38|6683.38|6684.91|6684.91|6670.26|6670.26|0
1683630000000|2023-05-09 11:00:00|6682.85|6682.85|6655.94|6655.94|6684.13|6684.13|6655.4|6655.4|0
1683633600000|2023-05-09 12:00:00|6655.07|6655.07|6662.69|6662.69|6665.93|6665.93|6648.4|6648.4|0
1683637200000|2023-05-09 13:00:00|6662.29|6662.29|6679.54|6679.54|6679.54|6679.54|6661.71|6661.71|0
1683640800000|2023-05-09 14:00:00|6677.79|6677.79|6662.18|6662.18|6677.79|6677.79|6649|6649|0
1683644400000|2023-05-09 15:00:00|6661.78|6661.78|6656.23|6656.23|6668.77|6668.77|6656.23|6656.23|0
1683702000000|2023-05-10 07:00:00|6651.68|6651.68|6631.83|6631.83|6651.68|6651.68|6630.54|6630.54|0
1683705600000|2023-05-10 08:00:00|6630.95|6630.95|6640.21|6640.21|6647.74|6647.74|6630.08|6630.08|0
1683709200000|2023-05-10 09:00:00|6641.08|6641.08|6641.22|6641.22|6643.71|6643.71|6626.52|6626.52|0
1683712800000|2023-05-10 10:00:00|6642.28|6642.28|6635.49|6635.49|6642.68|6642.68|6627.58|6627.58|0
1683716400000|2023-05-10 11:00:00|6634.68|6634.68|6635.94|6635.94|6648.33|6648.33|6634.68|6634.68|0
1683720000000|2023-05-10 12:00:00|6636.34|6636.34|6631.8|6631.8|6646.59|6646.59|6621.95|6621.95|0
1683723600000|2023-05-10 13:00:00|6630.92|6630.92|6612.92|6612.92|6632.36|6632.36|6600.54|6600.54|0
1683727200000|2023-05-10 14:00:00|6613.33|6613.33|6621.05|6621.05|6624.93|6624.93|6605.99|6605.99|0
1683730800000|2023-05-10 15:00:00|6621.92|6621.92|6621.53|6621.53|6623.52|6623.52|6615.88|6615.88|0
1683788400000|2023-05-11 07:00:00|6654.46|6654.46|6655.21|6655.21|6664.61|6664.61|6645.18|6645.18|0
1683792000000|2023-05-11 08:00:00|6660.47|6660.47|6653.09|6653.09|6666.39|6666.39|6650.46|6650.46|0
1683795600000|2023-05-11 09:00:00|6652.21|6652.21|6642.83|6642.83|6660|6660|6642.83|6642.83|0
1683799200000|2023-05-11 10:00:00|6643.49|6643.49|6632.24|6632.24|6651.99|6651.99|6632.24|6632.24|0
1683802800000|2023-05-11 11:00:00|6633.12|6633.12|6615.83|6615.83|6634.87|6634.87|6602.62|6602.62|0
1683806400000|2023-05-11 12:00:00|6613.21|6613.21|6590.36|6590.36|6614.22|6614.22|6590.36|6590.36|0
1683810000000|2023-05-11 13:00:00|6585.11|6585.11|6587.26|6587.26|6587.26|6587.26|6566.71|6566.71|0
1683813600000|2023-05-11 14:00:00|6586.25|6586.25|6592.62|6592.62|6594.51|6594.51|6577.79|6577.79|0
1683817200000|2023-05-11 15:00:00|6591.74|6591.74|6598.73|6598.73|6601.49|6601.49|6591.74|6591.74|0
1683874800000|2023-05-12 07:00:00|6663.86|6663.86|6650.52|6650.52|6666.49|6666.49|6647.76|6647.76|0
1683878400000|2023-05-12 08:00:00|6649.64|6649.64|6650.33|6650.33|6651.83|6651.83|6642.35|6642.35|0
1683882000000|2023-05-12 09:00:00|6651.34|6651.34|6639.68|6639.68|6654.35|6654.35|6639.2|6639.2|0
1683885600000|2023-05-12 10:00:00|6640.69|6640.69|6638.44|6638.44|6643.45|6643.45|6629.02|6629.02|0
1683889200000|2023-05-12 11:00:00|6639.45|6639.45|6617.67|6617.67|6639.45|6639.45|6617.67|6617.67|0
1683892800000|2023-05-12 12:00:00|6616.66|6616.66|6626.4|6626.4|6627.27|6627.27|6611.33|6611.33|0
1683896400000|2023-05-12 13:00:00|6623.37|6623.37|6626.81|6626.81|6628.83|6628.83|6612.9|6612.9|0
1683900000000|2023-05-12 14:00:00|6625.93|6625.93|6609.26|6609.26|6630.1|6630.1|6608.86|6608.86|0
1683903600000|2023-05-12 15:00:00|6610.14|6610.14|6604.97|6604.97|6611.01|6611.01|6599.64|6599.64|0
1684134000000|2023-05-15 07:00:00|6649.63|6649.63|6628.91|6628.91|6649.63|6649.63|6627.09|6627.09|0
1684137600000|2023-05-15 08:00:00|6630.66|6630.66|6621.31|6621.31|6631.94|6631.94|6621.31|6621.31|0
1684141200000|2023-05-15 09:00:00|6622.18|6622.18|6627.3|6627.3|6647.07|6647.07|6622.18|6622.18|0
1684144800000|2023-05-15 10:00:00|6626.29|6626.29|6637.19|6637.19|6637.73|6637.73|6624.7|6624.7|0
1684148400000|2023-05-15 11:00:00|6639.21|6639.21|6632.16|6632.16|6640.22|6640.22|6629.54|6629.54|0
1684152000000|2023-05-15 12:00:00|6633.04|6633.04|6617.64|6617.64|6634.26|6634.26|6615.37|6615.37|0
1684155600000|2023-05-15 13:00:00|6615.89|6615.89|6608.27|6608.27|6622.89|6622.89|6607.4|6607.4|0
1684159200000|2023-05-15 14:00:00|6609.28|6609.28|6599.91|6599.91|6611.17|6611.17|6593.29|6593.29|0
1684162800000|2023-05-15 15:00:00|6597.89|6597.89|6603.51|6603.51|6605.3|6605.3|6595|6595|0
1684220400000|2023-05-16 07:00:00|6639.79|6639.79|6621.12|6621.12|6640.67|6640.67|6617.74|6617.74|0
1684224000000|2023-05-16 08:00:00|6621.65|6621.65|6596.65|6596.65|6622.66|6622.66|6594.02|6594.02|0
1684227600000|2023-05-16 09:00:00|6597.52|6597.52|6582.11|6582.11|6597.92|6597.92|6580.75|6580.75|0
1684231200000|2023-05-16 10:00:00|6581.23|6581.23|6588.85|6588.85|6598.52|6598.52|6578|6578|0
1684234800000|2023-05-16 11:00:00|6589.73|6589.73|6581.98|6581.98|6601.48|6601.48|6581.98|6581.98|0
1684238400000|2023-05-16 12:00:00|6583.73|6583.73|6573.43|6573.43|6588.27|6588.27|6569.4|6569.4|0
1684242000000|2023-05-16 13:00:00|6573.96|6573.96|6556.43|6556.43|6574.84|6574.84|6550.51|6550.51|0
1684245600000|2023-05-16 14:00:00|6555.55|6555.55|6561.07|6561.07|6565.85|6565.85|6547.2|6547.2|0
1684249200000|2023-05-16 15:00:00|6560.2|6560.2|6565.8|6565.8|6569.74|6569.74|6556.7|6556.7|0
1684306800000|2023-05-17 07:00:00|6543.52|6543.52|6537.65|6537.65|6551.03|6551.03|6530.69|6530.69|0
1684310400000|2023-05-17 08:00:00|6536.77|6536.77|6527.13|6527.13|6544.52|6544.52|6524.54|6524.54|0
1684314000000|2023-05-17 09:00:00|6526.25|6526.25|6514.85|6514.85|6526.52|6526.52|6507.69|6507.69|0
1684317600000|2023-05-17 10:00:00|6513.97|6513.97|6505.75|6505.75|6519.74|6519.74|6503.56|6503.56|0
1684321200000|2023-05-17 11:00:00|6504.68|6504.68|6505.82|6505.82|6508.44|6508.44|6501.8|6501.8|0
1684324800000|2023-05-17 12:00:00|6506.69|6506.69|6504.83|6504.83|6506.69|6506.69|6499.32|6499.32|0
1684328400000|2023-05-17 13:00:00|6505.71|6505.71|6498.28|6498.28|6510.79|6510.79|6496.94|6496.94|0
1684332000000|2023-05-17 14:00:00|6497.4|6497.4|6498.32|6498.32|6505.18|6505.18|6492.29|6492.29|0
1684335600000|2023-05-17 15:00:00|6497.45|6497.45|6489.63|6489.63|6497.45|6497.45|6480.54|6480.54|0
1684393200000|2023-05-18 07:00:00|6546.84|6546.84|6535.08|6535.08|6553.41|6553.41|6523.29|6523.29|0
1684396800000|2023-05-18 08:00:00|6537.71|6537.71|6556.23|6556.23|6563.88|6563.88|6537.71|6537.71|0
1684400400000|2023-05-18 09:00:00|6557.98|6557.98|6547.66|6547.66|6557.98|6557.98|6541.78|6541.78|0
1684404000000|2023-05-18 10:00:00|6548.97|6548.97|6539.77|6539.77|6550.49|6550.49|6538.76|6538.76|0
1684407600000|2023-05-18 11:00:00|6540.43|6540.43|6533.24|6533.24|6548.07|6548.07|6527.41|6527.41|0
1684411200000|2023-05-18 12:00:00|6533.89|6533.89|6523.53|6523.53|6533.89|6533.89|6520.41|6520.41|0
1684414800000|2023-05-18 13:00:00|6524.41|6524.41|6547.37|6547.37|6548.25|6548.25|6522.43|6522.43|0
1684418400000|2023-05-18 14:00:00|6546.49|6546.49|6545.99|6545.99|6551.13|6551.13|6540.36|6540.36|0
1684422000000|2023-05-18 15:00:00|6547.74|6547.74|6550.41|6550.41|6555.36|6555.36|6543.68|6543.68|0
1684479600000|2023-05-19 07:00:00|6558.42|6558.42|6539.57|6539.57|6558.42|6558.42|6535.85|6535.85|0
1684483200000|2023-05-19 08:00:00|6538.26|6538.26|6550.13|6550.13|6551|6551|6534.11|6534.11|0
1684486800000|2023-05-19 09:00:00|6548.11|6548.11|6555.89|6555.89|6561.72|6561.72|6547.18|6547.18|0
1684490400000|2023-05-19 10:00:00|6556.77|6556.77|6555.89|6555.89|6563.03|6563.03|6552.29|6552.29|0
1684494000000|2023-05-19 11:00:00|6558.51|6558.51|6563.39|6563.39|6563.39|6563.39|6548.45|6548.45|0
1684497600000|2023-05-19 12:00:00|6564.27|6564.27|6566.4|6566.4|6571.36|6571.36|6560.58|6560.58|0
1684501200000|2023-05-19 13:00:00|6565.53|6565.53|6567.39|6567.39|6569.14|6569.14|6556.92|6556.92|0
1684504800000|2023-05-19 14:00:00|6564.76|6564.76|6556.47|6556.47|6566.15|6566.15|6555.66|6555.66|0
1684508400000|2023-05-19 15:00:00|6557.34|6557.34|6531.73|6531.73|6559.09|6559.09|6528.9|6528.9|0
1684738800000|2023-05-22 07:00:00|6574.85|6574.85|6586.89|6586.89|6588.51|6588.51|6569.6|6569.6|0
1684742400000|2023-05-22 08:00:00|6584.23|6584.23|6598.08|6598.08|6599.75|6599.75|6584.23|6584.23|0
1684746000000|2023-05-22 09:00:00|6598.96|6598.96|6596.72|6596.72|6599.26|6599.26|6591.84|6591.84|0
1684749600000|2023-05-22 10:00:00|6597.52|6597.52|6591.77|6591.77|6599.44|6599.44|6587.94|6587.94|0
1684753200000|2023-05-22 11:00:00|6590.9|6590.9|6582.34|6582.34|6595.04|6595.04|6582.34|6582.34|0
1684756800000|2023-05-22 12:00:00|6581.47|6581.47|6567.82|6567.82|6581.47|6581.47|6565.67|6565.67|0
1684760400000|2023-05-22 13:00:00|6566.07|6566.07|6573.18|6573.18|6586.46|6586.46|6565.27|6565.27|0
1684764000000|2023-05-22 14:00:00|6572.77|6572.77|6572.32|6572.32|6578.97|6578.97|6564.3|6564.3|0
1684767600000|2023-05-22 15:00:00|6570.3|6570.3|6560.26|6560.26|6571.37|6571.37|6556.47|6556.47|0
1684825200000|2023-05-23 07:00:00|6569.83|6569.83|6592.19|6592.19|6592.19|6592.19|6566.33|6566.33|0
1684828800000|2023-05-23 08:00:00|6594.84|6594.84|6593.13|6593.13|6607|6607|6586.42|6586.42|0
1684832400000|2023-05-23 09:00:00|6594|6594|6588.89|6588.89|6594|6594|6582.74|6582.74|0
1684836000000|2023-05-23 10:00:00|6588.02|6588.02|6594.64|6594.64|6596.07|6596.07|6585.03|6585.03|0
1684839600000|2023-05-23 11:00:00|6593.76|6593.76|6585.23|6585.23|6597.64|6597.64|6584.36|6584.36|0
1684843200000|2023-05-23 12:00:00|6584.36|6584.36|6588.52|6588.52|6597.71|6597.71|6583.73|6583.73|0
1684846800000|2023-05-23 13:00:00|6589.53|6589.53|6579.6|6579.6|6604.33|6604.33|6577.58|6577.58|0
1684850400000|2023-05-23 14:00:00|6578.73|6578.73|6551.93|6551.93|6582.4|6582.4|6550.78|6550.78|0
1684854000000|2023-05-23 15:00:00|6552.33|6552.33|6554.49|6554.49|6561.06|6561.06|6551.86|6551.86|0
1684911600000|2023-05-24 07:00:00|6525.41|6525.41|6526.33|6526.33|6537.51|6537.51|6515.54|6515.54|0
1684915200000|2023-05-24 08:00:00|6524.58|6524.58|6526.88|6526.88|6541.88|6541.88|6516.11|6516.11|0
1684918800000|2023-05-24 09:00:00|6526|6526|6511.22|6511.22|6526|6526|6485.96|6485.96|0
1684922400000|2023-05-24 10:00:00|6513.85|6513.85|6521.11|6521.11|6521.11|6521.11|6501.24|6501.24|0
1684926000000|2023-05-24 11:00:00|6521.76|6521.76|6509.93|6509.93|6521.76|6521.76|6504.87|6504.87|0
1684929600000|2023-05-24 12:00:00|6508.18|6508.18|6500.3|6500.3|6522.77|6522.77|6497.67|6497.67|0
1684933200000|2023-05-24 13:00:00|6499.64|6499.64|6480.65|6480.65|6499.64|6499.64|6467.08|6467.08|0
1684936800000|2023-05-24 14:00:00|6479.77|6479.77|6467.83|6467.83|6481.52|6481.52|6459.65|6459.65|0
1684940400000|2023-05-24 15:00:00|6466.82|6466.82|6461.11|6461.11|6466.82|6466.82|6454.06|6454.06|0
1684998000000|2023-05-25 07:00:00|6492.77|6492.77|6489.27|6489.27|6499.71|6499.71|6475.57|6475.57|0
1685001600000|2023-05-25 08:00:00|6488.39|6488.39|6465.21|6465.21|6488.39|6488.39|6465.21|6465.21|0
1685005200000|2023-05-25 09:00:00|6466.09|6466.09|6459.24|6459.24|6475.31|6475.31|6459.24|6459.24|0
1685008800000|2023-05-25 10:00:00|6461.26|6461.26|6489.28|6489.28|6491.22|6491.22|6461.26|6461.26|0
1685012400000|2023-05-25 11:00:00|6488.21|6488.21|6502.78|6502.78|6506.33|6506.33|6484.96|6484.96|0
1685016000000|2023-05-25 12:00:00|6503.18|6503.18|6507.96|6507.96|6524.65|6524.65|6501|6501|0
1685019600000|2023-05-25 13:00:00|6507.09|6507.09|6498.89|6498.89|6514.23|6514.23|6498.89|6498.89|0
1685023200000|2023-05-25 14:00:00|6499.9|6499.9|6502.37|6502.37|6506.07|6506.07|6493.43|6493.43|0
1685026800000|2023-05-25 15:00:00|6503.43|6503.43|6497.54|6497.54|6511.06|6511.06|6497.47|6497.47|0
1685084400000|2023-05-26 07:00:00|6521.48|6521.48|6510.83|6510.83|6524.11|6524.11|6493.59|6493.59|0
1685088000000|2023-05-26 08:00:00|6511.84|6511.84|6510.2|6510.2|6523.71|6523.71|6506.04|6506.04|0
1685091600000|2023-05-26 09:00:00|6509.14|6509.14|6501.18|6501.18|6511.29|6511.29|6494.98|6494.98|0
1685095200000|2023-05-26 10:00:00|6503.8|6503.8|6521.28|6521.28|6521.28|6521.28|6497.7|6497.7|0
1685098800000|2023-05-26 11:00:00|6523.3|6523.3|6532.89|6532.89|6532.89|6532.89|6517.99|6517.99|0
1685102400000|2023-05-26 12:00:00|6533.77|6533.77|6520.9|6520.9|6533.77|6533.77|6511.65|6511.65|0
1685106000000|2023-05-26 13:00:00|6523.53|6523.53|6519.78|6519.78|6529.33|6529.33|6513.16|6513.16|0
1685109600000|2023-05-26 14:00:00|6518.9|6518.9|6537.19|6537.19|6541.51|6541.51|6518.9|6518.9|0
1685113200000|2023-05-26 15:00:00|6536.31|6536.31|6526.95|6526.95|6542.23|6542.23|6524.33|6524.33|0
1685430000000|2023-05-30 07:00:00|6519.83|6519.83|6513.91|6513.91|6520.84|6520.84|6506.14|6506.14|0
1685433600000|2023-05-30 08:00:00|6516.53|6516.53|6517.08|6517.08|6520.58|6520.58|6509.38|6509.38|0
1685437200000|2023-05-30 09:00:00|6517.95|6517.95|6490.17|6490.17|6522.46|6522.46|6490.17|6490.17|0
1685440800000|2023-05-30 10:00:00|6491.05|6491.05|6472.79|6472.79|6493.67|6493.67|6470.85|6470.85|0
1685444400000|2023-05-30 11:00:00|6474.81|6474.81|6480.88|6480.88|6483.46|6483.46|6467.83|6467.83|0
1685448000000|2023-05-30 12:00:00|6479.87|6479.87|6472.07|6472.07|6480.75|6480.75|6468.48|6468.48|0
1685451600000|2023-05-30 13:00:00|6470.32|6470.32|6463.74|6463.74|6473.6|6473.6|6460.74|6460.74|0
1685455200000|2023-05-30 14:00:00|6462.86|6462.86|6458.37|6458.37|6470.94|6470.94|6450.79|6450.79|0
1685458800000|2023-05-30 15:00:00|6457.5|6457.5|6459.35|6459.35|6461.27|6461.27|6449.29|6449.29|0
1685516400000|2023-05-31 07:00:00|6391.83|6391.83|6411.81|6411.81|6413.24|6413.24|6391.83|6391.83|0
1685520000000|2023-05-31 08:00:00|6406.55|6406.55|6433.95|6433.95|6434.38|6434.38|6405.54|6405.54|0
1685523600000|2023-05-31 09:00:00|6436.58|6436.58|6471.11|6471.11|6471.25|6471.25|6435.77|6435.77|0
1685527200000|2023-05-31 10:00:00|6473.74|6473.74|6488.79|6488.79|6493.5|6493.5|6470.24|6470.24|0
1685530800000|2023-05-31 11:00:00|6489.44|6489.44|6497.82|6497.82|6500.58|6500.58|6489.44|6489.44|0
1685534400000|2023-05-31 12:00:00|6496.81|6496.81|6483.37|6483.37|6499.84|6499.84|6480.67|6480.67|0
1685538000000|2023-05-31 13:00:00|6484.67|6484.67|6463.51|6463.51|6493.38|6493.38|6463.51|6463.51|0
1685541600000|2023-05-31 14:00:00|6462.5|6462.5|6457.53|6457.53|6467.08|6467.08|6437.86|6437.86|0
1685545200000|2023-05-31 15:00:00|6458.4|6458.4|6470.57|6470.57|6472.95|6472.95|6457.53|6457.53|0
1685602800000|2023-06-01 07:00:00|6443.08|6443.08|6454.54|6454.54|6455.42|6455.42|6430.79|6430.79|0
1685606400000|2023-06-01 08:00:00|6453.67|6453.67|6466.96|6466.96|6478.12|6478.12|6450.85|6450.85|0
1685610000000|2023-06-01 09:00:00|6467.98|6467.98|6461.12|6461.12|6468.14|6468.14|6458.32|6458.32|0
1685613600000|2023-06-01 10:00:00|6460.25|6460.25|6446.05|6446.05|6462.07|6462.07|6444.3|6444.3|0
1685617200000|2023-06-01 11:00:00|6447.8|6447.8|6452.96|6452.96|6453.77|6453.77|6447.09|6447.09|0
1685620800000|2023-06-01 12:00:00|6451.95|6451.95|6448.88|6448.88|6453.76|6453.76|6446.83|6446.83|0
1685624400000|2023-06-01 13:00:00|6449.53|6449.53|6449.26|6449.26|6456|6456|6445.28|6445.28|0
1685628000000|2023-06-01 14:00:00|6451.01|6451.01|6473.42|6473.42|6473.42|6473.42|6451.01|6451.01|0
1685631600000|2023-06-01 15:00:00|6472.55|6472.55|6476.72|6476.72|6478.81|6478.81|6466.6|6466.6|0
1685689200000|2023-06-02 07:00:00|6531.58|6531.58|6547.69|6547.69|6551.46|6551.46|6527.8|6527.8|0
1685692800000|2023-06-02 08:00:00|6548.56|6548.56|6530.66|6530.66|6549.1|6549.1|6528.6|6528.6|0
1685696400000|2023-06-02 09:00:00|6529.65|6529.65|6525.69|6525.69|6534.91|6534.91|6523.75|6523.75|0
1685700000000|2023-06-02 10:00:00|6526.5|6526.5|6521.41|6521.41|6527.37|6527.37|6517.03|6517.03|0
1685703600000|2023-06-02 11:00:00|6521.26|6521.26|6518.75|6518.75|6534.87|6534.87|6517.76|6517.76|0
1685707200000|2023-06-02 12:00:00|6517|6517|6525.31|6525.31|6528.64|6528.64|6510.88|6510.88|0
1685710800000|2023-06-02 13:00:00|6526.32|6526.32|6524.85|6524.85|6537.73|6537.73|6524.85|6524.85|0
1685714400000|2023-06-02 14:00:00|6523.84|6523.84|6519.93|6519.93|6526.93|6526.93|6514.25|6514.25|0
1685718000000|2023-06-02 15:00:00|6520.94|6520.94|6526.64|6526.64|6527.65|6527.65|6518.34|6518.34|0
1685948400000|2023-06-05 07:00:00|6560.04|6560.04|6547.15|6547.15|6575.32|6575.32|6536|6536|0
1685952000000|2023-06-05 08:00:00|6549.8|6549.8|6556.38|6556.38|6559.61|6559.61|6542.21|6542.21|0
1685955600000|2023-06-05 09:00:00|6555.5|6555.5|6550.03|6550.03|6561.74|6561.74|6548.75|6548.75|0
1685959200000|2023-06-05 10:00:00|6550.9|6550.9|6543.39|6543.39|6550.9|6550.9|6539.01|6539.01|0
1685962800000|2023-06-05 11:00:00|6542.51|6542.51|6540.53|6540.53|6543.25|6543.25|6533.75|6533.75|0
1685966400000|2023-06-05 12:00:00|6539.66|6539.66|6520.86|6520.86|6539.66|6539.66|6520.86|6520.86|0
1685970000000|2023-06-05 13:00:00|6519.99|6519.99|6505.02|6505.02|6520.86|6520.86|6505.02|6505.02|0
1685973600000|2023-06-05 14:00:00|6509.4|6509.4|6481.62|6481.62|6509.4|6509.4|6477.05|6477.05|0
1685977200000|2023-06-05 15:00:00|6482.5|6482.5|6468.48|6468.48|6482.5|6482.5|6468.48|6468.48|0
1686034800000|2023-06-06 07:00:00|6459.66|6459.66|6464.59|6464.59|6483.6|6483.6|6458.44|6458.44|0
1686038400000|2023-06-06 08:00:00|6463.72|6463.72|6453.9|6453.9|6466.81|6466.81|6449.39|6449.39|0
1686042000000|2023-06-06 09:00:00|6454.43|6454.43|6452.77|6452.77|6457.33|6457.33|6447.46|6447.46|0
1686045600000|2023-06-06 10:00:00|6452.12|6452.12|6451.59|6451.59|6461.05|6461.05|6451.59|6451.59|0
1686049200000|2023-06-06 11:00:00|6450.71|6450.71|6440.86|6440.86|6452.73|6452.73|6435.08|6435.08|0
1686052800000|2023-06-06 12:00:00|6441.39|6441.39|6454.03|6454.03|6457.31|6457.31|6441.39|6441.39|0
1686056400000|2023-06-06 13:00:00|6453.5|6453.5|6461.79|6461.79|6461.79|6461.79|6441.26|6441.26|0
1686060000000|2023-06-06 14:00:00|6463.54|6463.54|6466.14|6466.14|6466.92|6466.92|6457.34|6457.34|0
1686063600000|2023-06-06 15:00:00|6467.73|6467.73|6472.45|6472.45|6476.79|6476.79|6467.73|6467.73|0
1686121200000|2023-06-07 07:00:00|6559.97|6559.97|6600.32|6600.32|6600.32|6600.32|6550.95|6550.95|0
1686124800000|2023-06-07 08:00:00|6597.69|6597.69|6588.93|6588.93|6597.69|6597.69|6570.03|6570.03|0
1686128400000|2023-06-07 09:00:00|6588.06|6588.06|6607.15|6607.15|6612.09|6612.09|6583.79|6583.79|0
1686132000000|2023-06-07 10:00:00|6606.14|6606.14|6590.78|6590.78|6610.24|6610.24|6587.28|6587.28|0
1686135600000|2023-06-07 11:00:00|6591.79|6591.79|6609.47|6609.47|6612.97|6612.97|6591.79|6591.79|0
1686139200000|2023-06-07 12:00:00|6608.6|6608.6|6602.25|6602.25|6608.6|6608.6|6591.51|6591.51|0
1686142800000|2023-06-07 13:00:00|6601.37|6601.37|6606.62|6606.62|6612.28|6612.28|6595.17|6595.17|0
1686146400000|2023-06-07 14:00:00|6605.75|6605.75|6581.55|6581.55|6614.55|6614.55|6580.59|6580.59|0
1686150000000|2023-06-07 15:00:00|6582.43|6582.43|6574.41|6574.41|6583.49|6583.49|6570.44|6570.44|0
1686207600000|2023-06-08 07:00:00|6553.11|6553.11|6538.97|6538.97|6554.5|6554.5|6538.97|6538.97|0
1686211200000|2023-06-08 08:00:00|6537.96|6537.96|6522.9|6522.9|6538.04|6538.04|6515.79|6515.79|0
1686214800000|2023-06-08 09:00:00|6524.65|6524.65|6522.57|6522.57|6524.65|6524.65|6513.28|6513.28|0
1686218400000|2023-06-08 10:00:00|6520.82|6520.82|6519.71|6519.71|6521.59|6521.59|6515.23|6515.23|0
1686222000000|2023-06-08 11:00:00|6520.36|6520.36|6523.84|6523.84|6523.84|6523.84|6515.18|6515.18|0
1686225600000|2023-06-08 12:00:00|6522.96|6522.96|6501.87|6501.87|6522.96|6522.96|6499.85|6499.85|0
1686229200000|2023-06-08 13:00:00|6503.62|6503.62|6470.4|6470.4|6503.62|6503.62|6464.13|6464.13|0
1686232800000|2023-06-08 14:00:00|6469.52|6469.52|6454.18|6454.18|6469.52|6469.52|6446.61|6446.61|0
1686236400000|2023-06-08 15:00:00|6455.05|6455.05|6451.43|6451.43|6463.04|6463.04|6449.77|6449.77|0
1686294000000|2023-06-09 07:00:00|6440.17|6440.17|6437.87|6437.87|6441.92|6441.92|6405.41|6405.41|0
1686297600000|2023-06-09 08:00:00|6436.99|6436.99|6425.04|6425.04|6440.63|6440.63|6418.37|6418.37|0
1686301200000|2023-06-09 09:00:00|6424.03|6424.03|6415.49|6415.49|6429.88|6429.88|6409.37|6409.37|0
1686304800000|2023-06-09 10:00:00|6416.15|6416.15|6395.38|6395.38|6416.15|6416.15|6394.17|6394.17|0
1686308400000|2023-06-09 11:00:00|6395.96|6395.96|6384.65|6384.65|6401.69|6401.69|6383.64|6383.64|0
1686312000000|2023-06-09 12:00:00|6383.64|6383.64|6403.28|6403.28|6405.17|6405.17|6382.08|6382.08|0
1686315600000|2023-06-09 13:00:00|6402.22|6402.22|6394.91|6394.91|6404.09|6404.09|6386.27|6386.27|0
1686319200000|2023-06-09 14:00:00|6392.89|6392.89|6408.79|6408.79|6409.93|6409.93|6392.89|6392.89|0
1686322800000|2023-06-09 15:00:00|6407.91|6407.91|6403.83|6403.83|6413.08|6413.08|6401.49|6401.49|0
1686553200000|2023-06-12 07:00:00|6446.91|6446.91|6453.09|6453.09|6453.09|6453.09|6434.25|6434.25|0
1686556800000|2023-06-12 08:00:00|6453.97|6453.97|6460.88|6460.88|6462.16|6462.16|6445.45|6445.45|0
1686560400000|2023-06-12 09:00:00|6459.87|6459.87|6448.49|6448.49|6459.87|6459.87|6439.71|6439.71|0
1686564000000|2023-06-12 10:00:00|6449.5|6449.5|6457.79|6457.79|6459.68|6459.68|6446.88|6446.88|0
1686567600000|2023-06-12 11:00:00|6458.67|6458.67|6453.03|6453.03|6459.54|6459.54|6453.03|6453.03|0
1686571200000|2023-06-12 12:00:00|6453.9|6453.9|6454.25|6454.25|6456.27|6456.27|6450.75|6450.75|0
1686574800000|2023-06-12 13:00:00|6455.26|6455.26|6444.7|6444.7|6457.01|6457.01|6442.81|6442.81|0
1686578400000|2023-06-12 14:00:00|6445.57|6445.57|6455.19|6455.19|6455.19|6455.19|6436.89|6436.89|0
1686582000000|2023-06-12 15:00:00|6456.07|6456.07|6445.81|6445.81|6459.78|6459.78|6443.79|6443.79|0
1686639600000|2023-06-13 07:00:00|6460.08|6460.08|6442.26|6442.26|6468.36|6468.36|6442.26|6442.26|0
1686643200000|2023-06-13 08:00:00|6444.01|6444.01|6421.76|6421.76|6445.76|6445.76|6421.76|6421.76|0
1686646800000|2023-06-13 09:00:00|6422.77|6422.77|6406.02|6406.02|6428.16|6428.16|6402.85|6402.85|0
1686650400000|2023-06-13 10:00:00|6405.14|6405.14|6399.35|6399.35|6406.29|6406.29|6388.33|6388.33|0
1686654000000|2023-06-13 11:00:00|6400.22|6400.22|6386.54|6386.54|6401.27|6401.27|6383.64|6383.64|0
1686657600000|2023-06-13 12:00:00|6387.34|6387.34|6432.97|6432.97|6432.97|6432.97|6387.34|6387.34|0
1686661200000|2023-06-13 13:00:00|6433.98|6433.98|6438.74|6438.74|6441.35|6441.35|6430.12|6430.12|0
1686664800000|2023-06-13 14:00:00|6439.14|6439.14|6449.9|6449.9|6450.91|6450.91|6438.34|6438.34|0
1686668400000|2023-06-13 15:00:00|6450.91|6450.91|6456.61|6456.61|6460.39|6460.39|6447.26|6447.26|0
1686726000000|2023-06-14 07:00:00|6474.07|6474.07|6453.97|6453.97|6474.07|6474.07|6449.12|6449.12|0
1686729600000|2023-06-14 08:00:00|6452.67|6452.67|6449.31|6449.31|6452.67|6452.67|6437.06|6437.06|0
1686733200000|2023-06-14 09:00:00|6448.3|6448.3|6442|6442|6448.3|6448.3|6437.67|6437.67|0
1686736800000|2023-06-14 10:00:00|6440.99|6440.99|6439.56|6439.56|6445.37|6445.37|6434.06|6434.06|0
1686740400000|2023-06-14 11:00:00|6437.81|6437.81|6441.88|6441.88|6442.76|6442.76|6434.53|6434.53|0
1686744000000|2023-06-14 12:00:00|6442.76|6442.76|6423.77|6423.77|6444.16|6444.16|6420.35|6420.35|0
1686747600000|2023-06-14 13:00:00|6424.78|6424.78|6428.91|6428.91|6428.91|6428.91|6416.07|6416.07|0
1686751200000|2023-06-14 14:00:00|6429.92|6429.92|6432.03|6432.03|6447.34|6447.34|6429.79|6429.79|0
1686754800000|2023-06-14 15:00:00|6431.16|6431.16|6445.83|6445.83|6446.5|6446.5|6427.78|6427.78|0
1686812400000|2023-06-15 07:00:00|6506.69|6506.69|6489.42|6489.42|6507.56|6507.56|6484.17|6484.17|0
1686816000000|2023-06-15 08:00:00|6488.55|6488.55|6485.84|6485.84|6488.61|6488.61|6474.06|6474.06|0
1686819600000|2023-06-15 09:00:00|6484.83|6484.83|6474.23|6474.23|6486.96|6486.96|6474.23|6474.23|0
1686823200000|2023-06-15 10:00:00|6475.98|6475.98|6451.59|6451.59|6476.38|6476.38|6445.47|6445.47|0
1686826800000|2023-06-15 11:00:00|6452.46|6452.46|6467.56|6467.56|6467.56|6467.56|6450.91|6450.91|0
1686830400000|2023-06-15 12:00:00|6468.43|6468.43|6463.02|6463.02|6472.64|6472.64|6456.38|6456.38|0
1686834000000|2023-06-15 13:00:00|6462.15|6462.15|6444.93|6444.93|6462.15|6462.15|6444.93|6444.93|0
1686837600000|2023-06-15 14:00:00|6445.94|6445.94|6451.11|6451.11|6451.11|6451.11|6443.56|6443.56|0
1686841200000|2023-06-15 15:00:00|6449.5|6449.5|6457.5|6457.5|6458.45|6458.45|6447.61|6447.61|0
1686898800000|2023-06-16 07:00:00|6497.83|6497.83|6514.18|6514.18|6514.18|6514.18|6497.83|6497.83|0
1686902400000|2023-06-16 08:00:00|6515.94|6515.94|6513.23|6513.23|6517.68|6517.68|6507.68|6507.68|0
1686906000000|2023-06-16 09:00:00|6514.98|6514.98|6501.09|6501.09|6525.54|6525.54|6498.48|6498.48|0
1686909600000|2023-06-16 10:00:00|6500.21|6500.21|6509.54|6509.54|6516.62|6516.62|6500.21|6500.21|0
1686913200000|2023-06-16 11:00:00|6508.67|6508.67|6505.14|6505.14|6513.83|6513.83|6505.14|6505.14|0
1686916800000|2023-06-16 12:00:00|6503.12|6503.12|6525.41|6525.41|6525.41|6525.41|6502.77|6502.77|0
1686920400000|2023-06-16 13:00:00|6526.42|6526.42|6524.25|6524.25|6535.33|6535.33|6519.7|6519.7|0
1686924000000|2023-06-16 14:00:00|6525.13|6525.13|6557.59|6557.59|6558.6|6558.6|6524.59|6524.59|0
1686927600000|2023-06-16 15:00:00|6559.34|6559.34|6544.54|6544.54|6559.47|6559.47|6544.5|6544.5|0
1687158000000|2023-06-19 07:00:00|6539.15|6539.15|6548.76|6548.76|6555.95|6555.95|6539.15|6539.15|0
1687161600000|2023-06-19 08:00:00|6550.49|6550.49|6545.45|6545.45|6554.78|6554.78|6544.58|6544.58|0
1687165200000|2023-06-19 09:00:00|6543.42|6543.42|6553.54|6553.54|6565.43|6565.43|6543.42|6543.42|0
1687168800000|2023-06-19 10:00:00|6552.67|6552.67|6533.81|6533.81|6553.54|6553.54|6533.81|6533.81|0
1687172400000|2023-06-19 11:00:00|6532.19|6532.19|6663.18|6663.18|6668.38|6668.38|6528.6|6528.6|0
1687176000000|2023-06-19 12:00:00|6658.85|6658.85|6614.51|6614.51|6694.37|6694.37|6610.18|6610.18|0
1687179600000|2023-06-19 13:00:00|6615.38|6615.38|6573.76|6573.76|6624.04|6624.04|6570.28|6570.28|0
1687183200000|2023-06-19 14:00:00|6572.74|6572.74|6547.57|6547.57|6572.74|6572.74|6528.48|6528.48|0
1687186800000|2023-06-19 15:00:00|6544.97|6544.97|6541.22|6541.22|6547.85|6547.85|6535.44|6535.44|0
1687244400000|2023-06-20 07:00:00|6539.51|6539.51|6557.44|6557.44|6566.79|6566.79|6535.44|6535.44|0
1687248000000|2023-06-20 08:00:00|6556.43|6556.43|6555.06|6555.06|6561.28|6561.28|6549.91|6549.91|0
1687251600000|2023-06-20 09:00:00|6554.19|6554.19|6563.86|6563.86|6563.86|6563.86|6547.26|6547.26|0
1687255200000|2023-06-20 10:00:00|6562.84|6562.84|6552.24|6552.24|6564.21|6564.21|6552.24|6552.24|0
1687258800000|2023-06-20 11:00:00|6553.97|6553.97|6568.58|6568.58|6573.78|6573.78|6552.67|6552.67|0
1687262400000|2023-06-20 12:00:00|6569.45|6569.45|6571.12|6571.12|6572.99|6572.99|6564.79|6564.79|0
1687266000000|2023-06-20 13:00:00|6570.25|6570.25|6573.92|6573.92|6580.59|6580.59|6568.84|6568.84|0
1687269600000|2023-06-20 14:00:00|6574.94|6574.94|6571.27|6571.27|6579.61|6579.61|6568.67|6568.67|0
1687273200000|2023-06-20 15:00:00|6572.14|6572.14|6563.37|6563.37|6577.49|6577.49|6560.31|6560.31|0
1687330800000|2023-06-21 07:00:00|6540.61|6540.61|6537.29|6537.29|6541.63|6541.63|6511.05|6511.05|0
1687334400000|2023-06-21 08:00:00|6539.02|6539.02|6546.8|6546.8|6547.81|6547.81|6537.29|6537.29|0
1687338000000|2023-06-21 09:00:00|6545.93|6545.93|6562.27|6562.27|6563.29|6563.29|6544.2|6544.2|0
1687341600000|2023-06-21 10:00:00|6564.43|6564.43|6561.18|6561.18|6567.25|6567.25|6561.18|6561.18|0
1687345200000|2023-06-21 11:00:00|6562.92|6562.92|6565.64|6565.64|6570.56|6570.56|6556.14|6556.14|0
1687348800000|2023-06-21 12:00:00|6564.77|6564.77|6561.16|6561.16|6564.77|6564.77|6550.32|6550.32|0
1687352400000|2023-06-21 13:00:00|6562.17|6562.17|6576.67|6576.67|6584.81|6584.81|6559.9|6559.9|0
1687356000000|2023-06-21 14:00:00|6577.69|6577.69|6586.15|6586.15|6586.15|6586.15|6573.27|6573.27|0
1687359600000|2023-06-21 15:00:00|6588.78|6588.78|6583.41|6583.41|6590.3|6590.3|6578.95|6578.95|0
1687417200000|2023-06-22 07:00:00|6511.8|6511.8|6513.6|6513.6|6516.61|6516.61|6503.24|6503.24|0
1687420800000|2023-06-22 08:00:00|6514.46|6514.46|6527.47|6527.47|6530.37|6530.37|6514.46|6514.46|0
1687424400000|2023-06-22 09:00:00|6529.2|6529.2|6527.63|6527.63|6534.55|6534.55|6527.63|6527.63|0
1687428000000|2023-06-22 10:00:00|6528.65|6528.65|6524.53|6524.53|6535.56|6535.56|6524.53|6524.53|0
1687431600000|2023-06-22 11:00:00|6522.8|6522.8|6521.03|6521.03|6533.69|6533.69|6509.7|6509.7|0
1687435200000|2023-06-22 12:00:00|6520.49|6520.49|6500.51|6500.51|6520.49|6520.49|6490.43|6490.43|0
1687438800000|2023-06-22 13:00:00|6499.65|6499.65|6473.64|6473.64|6508.79|6508.79|6473.64|6473.64|0
1687442400000|2023-06-22 14:00:00|6474.5|6474.5|6488.43|6488.43|6492.83|6492.83|6469.99|6469.99|0
1687446000000|2023-06-22 15:00:00|6489.3|6489.3|6494.42|6494.42|6497.21|6497.21|6484.48|6484.48|0
1687503600000|2023-06-23 07:00:00|6505.35|6505.35|6491.48|6491.48|6510.4|6510.4|6475.71|6475.71|0
1687507200000|2023-06-23 08:00:00|6490.61|6490.61|6502.61|6502.61|6517.88|6517.88|6487.83|6487.83|0
1687510800000|2023-06-23 09:00:00|6501.74|6501.74|6504.88|6504.88|6504.88|6504.88|6490.46|6490.46|0
1687514400000|2023-06-23 10:00:00|6504.21|6504.21|6496.08|6496.08|6508.7|6508.7|6488.76|6488.76|0
1687518000000|2023-06-23 11:00:00|6498.68|6498.68|6507.11|6507.11|6512.49|6512.49|6498.68|6498.68|0
1687521600000|2023-06-23 12:00:00|6508.84|6508.84|6486.93|6486.93|6509.95|6509.95|6486.06|6486.06|0
1687525200000|2023-06-23 13:00:00|6486.06|6486.06|6491.38|6491.38|6499.24|6499.24|6484.33|6484.33|0
1687528800000|2023-06-23 14:00:00|6493.11|6493.11|6500.76|6500.76|6505.66|6505.66|6484.56|6484.56|0
1687532400000|2023-06-23 15:00:00|6499.89|6499.89|6486.83|6486.83|6502.02|6502.02|6486.83|6486.83|0
1687762800000|2023-06-26 07:00:00|6509.77|6509.77|6463.8|6463.8|6513.24|6513.24|6454.67|6454.67|0
1687766400000|2023-06-26 08:00:00|6464.46|6464.46|6442.11|6442.11|6465.15|6465.15|6437.09|6437.09|0
1687770000000|2023-06-26 09:00:00|6443.13|6443.13|6423.5|6423.5|6443.99|6443.99|6418.04|6418.04|0
1687773600000|2023-06-26 10:00:00|6424.82|6424.82|6416.26|6416.26|6426.91|6426.91|6404.22|6404.22|0
1687777200000|2023-06-26 11:00:00|6417.35|6417.35|6429.23|6429.23|6431.41|6431.41|6417.35|6417.35|0
1687780800000|2023-06-26 12:00:00|6428.36|6428.36|6427.29|6427.29|6433.23|6433.23|6423.17|6423.17|0
1687784400000|2023-06-26 13:00:00|6426.28|6426.28|6446.6|6446.6|6450.31|6450.31|6422.95|6422.95|0
1687788000000|2023-06-26 14:00:00|6446.06|6446.06|6457.51|6457.51|6457.51|6457.51|6444.18|6444.18|0
1687791600000|2023-06-26 15:00:00|6457.1|6457.1|6455.06|6455.06|6467.49|6467.49|6454.55|6454.55|0
1687849200000|2023-06-27 07:00:00|6467.72|6467.72|6448.17|6448.17|6467.72|6467.72|6440.81|6440.81|0
1687852800000|2023-06-27 08:00:00|6447.3|6447.3|6436.95|6436.95|6447.3|6447.3|6433.18|6433.18|0
1687856400000|2023-06-27 09:00:00|6436.29|6436.29|6428.77|6428.77|6439.61|6439.61|6427.72|6427.72|0
1687860000000|2023-06-27 10:00:00|6429.78|6429.78|6438.08|6438.08|6438.08|6438.08|6429.78|6429.78|0
1687863600000|2023-06-27 11:00:00|6437.21|6437.21|6430.04|6430.04|6440.37|6440.37|6426.49|6426.49|0
1687867200000|2023-06-27 12:00:00|6429.17|6429.17|6428.2|6428.2|6433.66|6433.66|6427.14|6427.14|0
1687870800000|2023-06-27 13:00:00|6428.86|6428.86|6427.57|6427.57|6433.54|6433.54|6420.74|6420.74|0
1687874400000|2023-06-27 14:00:00|6425.84|6425.84|6458.56|6458.56|6458.56|6458.56|6423.48|6423.48|0
1687878000000|2023-06-27 15:00:00|6459.64|6459.64|6459.06|6459.06|6460.86|6460.86|6453.54|6453.54|0
1687935600000|2023-06-28 07:00:00|6462.28|6462.28|6473.89|6473.89|6473.89|6473.89|6460.55|6460.55|0
1687939200000|2023-06-28 08:00:00|6471.19|6471.19|6495.32|6495.32|6495.32|6495.32|6471.19|6471.19|0
1687942800000|2023-06-28 09:00:00|6496.19|6496.19|6495.91|6495.91|6499.09|6499.09|6487.37|6487.37|0
1687946400000|2023-06-28 10:00:00|6499.15|6499.15|6534.81|6534.81|6535.62|6535.62|6497.53|6497.53|0
1687950000000|2023-06-28 11:00:00|6535.82|6535.82|6536.63|6536.63|6548.54|6548.54|6535.77|6535.77|0
1687953600000|2023-06-28 12:00:00|6539.23|6539.23|6530.1|6530.1|6542.6|6542.6|6530.1|6530.1|0
1687957200000|2023-06-28 13:00:00|6529.56|6529.56|6537.69|6537.69|6537.74|6537.74|6524.98|6524.98|0
1687960800000|2023-06-28 14:00:00|6536.82|6536.82|6548.43|6548.43|6552.41|6552.41|6535.96|6535.96|0
1687964400000|2023-06-28 15:00:00|6546.7|6546.7|6529.22|6529.22|6550.62|6550.62|6529.22|6529.22|0
1688022000000|2023-06-29 07:00:00|6546.4|6546.4|6519.71|6519.71|6557.52|6557.52|6517.98|6517.98|0
1688025600000|2023-06-29 08:00:00|6517.12|6517.12|6510.67|6510.67|6523.27|6523.27|6506.84|6506.84|0
1688029200000|2023-06-29 09:00:00|6509.66|6509.66|6500.64|6500.64|6509.66|6509.66|6488.35|6488.35|0
1688032800000|2023-06-29 10:00:00|6499.77|6499.77|6511.42|6511.42|6517.49|6517.49|6499.77|6499.77|0
1688036400000|2023-06-29 11:00:00|6511.01|6511.01|6493.93|6493.93|6513.43|6513.43|6493.09|6493.09|0
1688040000000|2023-06-29 12:00:00|6494.8|6494.8|6482.91|6482.91|6499.59|6499.59|6481.84|6481.84|0
1688043600000|2023-06-29 13:00:00|6481.89|6481.89|6493.77|6493.77|6498.09|6498.09|6480.88|6480.88|0
1688047200000|2023-06-29 14:00:00|6494.64|6494.64|6503.54|6503.54|6506.2|6506.2|6486.44|6486.44|0
1688050800000|2023-06-29 15:00:00|6504.2|6504.2|6506.99|6506.99|6510|6510|6503.33|6503.33|0
1688108400000|2023-06-30 07:00:00|6492.18|6492.18|6498.96|6498.96|6498.96|6498.96|6474.35|6474.35|0
1688112000000|2023-06-30 08:00:00|6499.97|6499.97|6521.52|6521.52|6524.22|6524.22|6499.26|6499.26|0
1688115600000|2023-06-30 09:00:00|6523.14|6523.14|6513.35|6513.35|6526.01|6526.01|6513.35|6513.35|0
1688119200000|2023-06-30 10:00:00|6512.49|6512.49|6526.13|6526.13|6526.15|6526.15|6511.62|6511.62|0
1688122800000|2023-06-30 11:00:00|6525.59|6525.59|6528.27|6528.27|6528.27|6528.27|6516.77|6516.77|0
1688126400000|2023-06-30 12:00:00|6529.29|6529.29|6543.78|6543.78|6545.52|6545.52|6527.55|6527.55|0
1688130000000|2023-06-30 13:00:00|6544.65|6544.65|6551.09|6551.09|6557.79|6557.79|6544.65|6544.65|0
1688133600000|2023-06-30 14:00:00|6552.82|6552.82|6557.84|6557.84|6558.71|6558.71|6540.25|6540.25|0
1688137200000|2023-06-30 15:00:00|6558.38|6558.38|6568.69|6568.69|6572.99|6572.99|6558.38|6558.38|0
1685430000000|2023-05-30 07:00:00|6519.83|6519.83|6513.91|6513.91|6520.84|6520.84|6506.14|6506.14|0
1685433600000|2023-05-30 08:00:00|6516.53|6516.53|6517.08|6517.08|6520.58|6520.58|6509.38|6509.38|0
1685437200000|2023-05-30 09:00:00|6517.95|6517.95|6490.17|6490.17|6522.46|6522.46|6490.17|6490.17|0
1685440800000|2023-05-30 10:00:00|6491.05|6491.05|6472.79|6472.79|6493.67|6493.67|6470.85|6470.85|0
1685444400000|2023-05-30 11:00:00|6474.81|6474.81|6480.88|6480.88|6483.46|6483.46|6467.83|6467.83|0
1685448000000|2023-05-30 12:00:00|6479.87|6479.87|6472.07|6472.07|6480.75|6480.75|6468.48|6468.48|0
1685451600000|2023-05-30 13:00:00|6470.32|6470.32|6463.74|6463.74|6473.6|6473.6|6460.74|6460.74|0
1685455200000|2023-05-30 14:00:00|6462.86|6462.86|6458.37|6458.37|6470.94|6470.94|6450.79|6450.79|0
1685458800000|2023-05-30 15:00:00|6457.5|6457.5|6459.35|6459.35|6461.27|6461.27|6449.29|6449.29|0
1685516400000|2023-05-31 07:00:00|6391.83|6391.83|6411.81|6411.81|6413.24|6413.24|6391.83|6391.83|0
1685520000000|2023-05-31 08:00:00|6406.55|6406.55|6433.95|6433.95|6434.38|6434.38|6405.54|6405.54|0
1685523600000|2023-05-31 09:00:00|6436.58|6436.58|6471.11|6471.11|6471.25|6471.25|6435.77|6435.77|0
1685527200000|2023-05-31 10:00:00|6473.74|6473.74|6488.79|6488.79|6493.5|6493.5|6470.24|6470.24|0
1685530800000|2023-05-31 11:00:00|6489.44|6489.44|6497.82|6497.82|6500.58|6500.58|6489.44|6489.44|0
1685534400000|2023-05-31 12:00:00|6496.81|6496.81|6483.37|6483.37|6499.84|6499.84|6480.67|6480.67|0
1685538000000|2023-05-31 13:00:00|6484.67|6484.67|6463.51|6463.51|6493.38|6493.38|6463.51|6463.51|0
1685541600000|2023-05-31 14:00:00|6462.5|6462.5|6457.53|6457.53|6467.08|6467.08|6437.86|6437.86|0
1685545200000|2023-05-31 15:00:00|6458.4|6458.4|6470.57|6470.57|6472.95|6472.95|6457.53|6457.53|0
1685602800000|2023-06-01 07:00:00|6443.08|6443.08|6454.54|6454.54|6455.42|6455.42|6430.79|6430.79|0
1685606400000|2023-06-01 08:00:00|6453.67|6453.67|6466.96|6466.96|6478.12|6478.12|6450.85|6450.85|0
1685610000000|2023-06-01 09:00:00|6467.98|6467.98|6461.12|6461.12|6468.14|6468.14|6458.32|6458.32|0
1685613600000|2023-06-01 10:00:00|6460.25|6460.25|6446.05|6446.05|6462.07|6462.07|6444.3|6444.3|0
1685617200000|2023-06-01 11:00:00|6447.8|6447.8|6452.96|6452.96|6453.77|6453.77|6447.09|6447.09|0
1685620800000|2023-06-01 12:00:00|6451.95|6451.95|6448.88|6448.88|6453.76|6453.76|6446.83|6446.83|0
1685624400000|2023-06-01 13:00:00|6449.53|6449.53|6449.26|6449.26|6456|6456|6445.28|6445.28|0
1685628000000|2023-06-01 14:00:00|6451.01|6451.01|6473.42|6473.42|6473.42|6473.42|6451.01|6451.01|0
1685631600000|2023-06-01 15:00:00|6472.55|6472.55|6476.72|6476.72|6478.81|6478.81|6466.6|6466.6|0
1685689200000|2023-06-02 07:00:00|6531.58|6531.58|6547.69|6547.69|6551.46|6551.46|6527.8|6527.8|0
1685692800000|2023-06-02 08:00:00|6548.56|6548.56|6530.66|6530.66|6549.1|6549.1|6528.6|6528.6|0
1685696400000|2023-06-02 09:00:00|6529.65|6529.65|6525.69|6525.69|6534.91|6534.91|6523.75|6523.75|0
1685700000000|2023-06-02 10:00:00|6526.5|6526.5|6521.41|6521.41|6527.37|6527.37|6517.03|6517.03|0
1685703600000|2023-06-02 11:00:00|6521.26|6521.26|6518.75|6518.75|6534.87|6534.87|6517.76|6517.76|0
1685707200000|2023-06-02 12:00:00|6517|6517|6525.31|6525.31|6528.64|6528.64|6510.88|6510.88|0
1685710800000|2023-06-02 13:00:00|6526.32|6526.32|6524.85|6524.85|6537.73|6537.73|6524.85|6524.85|0
1685714400000|2023-06-02 14:00:00|6523.84|6523.84|6519.93|6519.93|6526.93|6526.93|6514.25|6514.25|0
1685718000000|2023-06-02 15:00:00|6520.94|6520.94|6526.64|6526.64|6527.65|6527.65|6518.34|6518.34|0
1685948400000|2023-06-05 07:00:00|6560.04|6560.04|6547.15|6547.15|6575.32|6575.32|6536|6536|0
1685952000000|2023-06-05 08:00:00|6549.8|6549.8|6556.38|6556.38|6559.61|6559.61|6542.21|6542.21|0
1685955600000|2023-06-05 09:00:00|6555.5|6555.5|6550.03|6550.03|6561.74|6561.74|6548.75|6548.75|0
1685959200000|2023-06-05 10:00:00|6550.9|6550.9|6543.39|6543.39|6550.9|6550.9|6539.01|6539.01|0
1685962800000|2023-06-05 11:00:00|6542.51|6542.51|6540.53|6540.53|6543.25|6543.25|6533.75|6533.75|0
1685966400000|2023-06-05 12:00:00|6539.66|6539.66|6520.86|6520.86|6539.66|6539.66|6520.86|6520.86|0
1685970000000|2023-06-05 13:00:00|6519.99|6519.99|6505.02|6505.02|6520.86|6520.86|6505.02|6505.02|0
1685973600000|2023-06-05 14:00:00|6509.4|6509.4|6481.62|6481.62|6509.4|6509.4|6477.05|6477.05|0
1685977200000|2023-06-05 15:00:00|6482.5|6482.5|6468.48|6468.48|6482.5|6482.5|6468.48|6468.48|0
1686034800000|2023-06-06 07:00:00|6459.66|6459.66|6464.59|6464.59|6483.6|6483.6|6458.44|6458.44|0
1686038400000|2023-06-06 08:00:00|6463.72|6463.72|6453.9|6453.9|6466.81|6466.81|6449.39|6449.39|0
1686042000000|2023-06-06 09:00:00|6454.43|6454.43|6452.77|6452.77|6457.33|6457.33|6447.46|6447.46|0
1686045600000|2023-06-06 10:00:00|6452.12|6452.12|6451.59|6451.59|6461.05|6461.05|6451.59|6451.59|0
1686049200000|2023-06-06 11:00:00|6450.71|6450.71|6440.86|6440.86|6452.73|6452.73|6435.08|6435.08|0
1686052800000|2023-06-06 12:00:00|6441.39|6441.39|6454.03|6454.03|6457.31|6457.31|6441.39|6441.39|0
1686056400000|2023-06-06 13:00:00|6453.5|6453.5|6461.79|6461.79|6461.79|6461.79|6441.26|6441.26|0
1686060000000|2023-06-06 14:00:00|6463.54|6463.54|6466.14|6466.14|6466.92|6466.92|6457.34|6457.34|0
1686063600000|2023-06-06 15:00:00|6467.73|6467.73|6472.45|6472.45|6476.79|6476.79|6467.73|6467.73|0
1686121200000|2023-06-07 07:00:00|6559.97|6559.97|6600.32|6600.32|6600.32|6600.32|6550.95|6550.95|0
1686124800000|2023-06-07 08:00:00|6597.69|6597.69|6588.93|6588.93|6597.69|6597.69|6570.03|6570.03|0
1686128400000|2023-06-07 09:00:00|6588.06|6588.06|6607.15|6607.15|6612.09|6612.09|6583.79|6583.79|0
1686132000000|2023-06-07 10:00:00|6606.14|6606.14|6590.78|6590.78|6610.24|6610.24|6587.28|6587.28|0
1686135600000|2023-06-07 11:00:00|6591.79|6591.79|6609.47|6609.47|6612.97|6612.97|6591.79|6591.79|0
1686139200000|2023-06-07 12:00:00|6608.6|6608.6|6602.25|6602.25|6608.6|6608.6|6591.51|6591.51|0
1686142800000|2023-06-07 13:00:00|6601.37|6601.37|6606.62|6606.62|6612.28|6612.28|6595.17|6595.17|0
1686146400000|2023-06-07 14:00:00|6605.75|6605.75|6581.55|6581.55|6614.55|6614.55|6580.59|6580.59|0
1686150000000|2023-06-07 15:00:00|6582.43|6582.43|6574.41|6574.41|6583.49|6583.49|6570.44|6570.44|0
1686207600000|2023-06-08 07:00:00|6553.11|6553.11|6538.97|6538.97|6554.5|6554.5|6538.97|6538.97|0
1686211200000|2023-06-08 08:00:00|6537.96|6537.96|6522.9|6522.9|6538.04|6538.04|6515.79|6515.79|0
1686214800000|2023-06-08 09:00:00|6524.65|6524.65|6522.57|6522.57|6524.65|6524.65|6513.28|6513.28|0
1686218400000|2023-06-08 10:00:00|6520.82|6520.82|6519.71|6519.71|6521.59|6521.59|6515.23|6515.23|0
1686222000000|2023-06-08 11:00:00|6520.36|6520.36|6523.84|6523.84|6523.84|6523.84|6515.18|6515.18|0
1686225600000|2023-06-08 12:00:00|6522.96|6522.96|6501.87|6501.87|6522.96|6522.96|6499.85|6499.85|0
1686229200000|2023-06-08 13:00:00|6503.62|6503.62|6470.4|6470.4|6503.62|6503.62|6464.13|6464.13|0
1686232800000|2023-06-08 14:00:00|6469.52|6469.52|6454.18|6454.18|6469.52|6469.52|6446.61|6446.61|0
1686236400000|2023-06-08 15:00:00|6455.05|6455.05|6451.43|6451.43|6463.04|6463.04|6449.77|6449.77|0
1686294000000|2023-06-09 07:00:00|6440.17|6440.17|6437.87|6437.87|6441.92|6441.92|6405.41|6405.41|0
1686297600000|2023-06-09 08:00:00|6436.99|6436.99|6425.04|6425.04|6440.63|6440.63|6418.37|6418.37|0
1686301200000|2023-06-09 09:00:00|6424.03|6424.03|6415.49|6415.49|6429.88|6429.88|6409.37|6409.37|0
1686304800000|2023-06-09 10:00:00|6416.15|6416.15|6395.38|6395.38|6416.15|6416.15|6394.17|6394.17|0
1686308400000|2023-06-09 11:00:00|6395.96|6395.96|6384.65|6384.65|6401.69|6401.69|6383.64|6383.64|0
1686312000000|2023-06-09 12:00:00|6383.64|6383.64|6403.28|6403.28|6405.17|6405.17|6382.08|6382.08|0
1686315600000|2023-06-09 13:00:00|6402.22|6402.22|6394.91|6394.91|6404.09|6404.09|6386.27|6386.27|0
1686319200000|2023-06-09 14:00:00|6392.89|6392.89|6408.79|6408.79|6409.93|6409.93|6392.89|6392.89|0
1686322800000|2023-06-09 15:00:00|6407.91|6407.91|6403.83|6403.83|6413.08|6413.08|6401.49|6401.49|0
1686553200000|2023-06-12 07:00:00|6446.91|6446.91|6453.09|6453.09|6453.09|6453.09|6434.25|6434.25|0
1686556800000|2023-06-12 08:00:00|6453.97|6453.97|6460.88|6460.88|6462.16|6462.16|6445.45|6445.45|0
1686560400000|2023-06-12 09:00:00|6459.87|6459.87|6448.49|6448.49|6459.87|6459.87|6439.71|6439.71|0
1686564000000|2023-06-12 10:00:00|6449.5|6449.5|6457.79|6457.79|6459.68|6459.68|6446.88|6446.88|0
1686567600000|2023-06-12 11:00:00|6458.67|6458.67|6453.03|6453.03|6459.54|6459.54|6453.03|6453.03|0
1686571200000|2023-06-12 12:00:00|6453.9|6453.9|6454.25|6454.25|6456.27|6456.27|6450.75|6450.75|0
1686574800000|2023-06-12 13:00:00|6455.26|6455.26|6444.7|6444.7|6457.01|6457.01|6442.81|6442.81|0
1686578400000|2023-06-12 14:00:00|6445.57|6445.57|6455.19|6455.19|6455.19|6455.19|6436.89|6436.89|0
1686582000000|2023-06-12 15:00:00|6456.07|6456.07|6445.81|6445.81|6459.78|6459.78|6443.79|6443.79|0
1686639600000|2023-06-13 07:00:00|6460.08|6460.08|6442.26|6442.26|6468.36|6468.36|6442.26|6442.26|0
1686643200000|2023-06-13 08:00:00|6444.01|6444.01|6421.76|6421.76|6445.76|6445.76|6421.76|6421.76|0
1686646800000|2023-06-13 09:00:00|6422.77|6422.77|6406.02|6406.02|6428.16|6428.16|6402.85|6402.85|0
1686650400000|2023-06-13 10:00:00|6405.14|6405.14|6399.35|6399.35|6406.29|6406.29|6388.33|6388.33|0
1686654000000|2023-06-13 11:00:00|6400.22|6400.22|6386.54|6386.54|6401.27|6401.27|6383.64|6383.64|0
1686657600000|2023-06-13 12:00:00|6387.34|6387.34|6432.97|6432.97|6432.97|6432.97|6387.34|6387.34|0
1686661200000|2023-06-13 13:00:00|6433.98|6433.98|6438.74|6438.74|6441.35|6441.35|6430.12|6430.12|0
1686664800000|2023-06-13 14:00:00|6439.14|6439.14|6449.9|6449.9|6450.91|6450.91|6438.34|6438.34|0
1686668400000|2023-06-13 15:00:00|6450.91|6450.91|6456.61|6456.61|6460.39|6460.39|6447.26|6447.26|0
1686726000000|2023-06-14 07:00:00|6474.07|6474.07|6453.97|6453.97|6474.07|6474.07|6449.12|6449.12|0
1686729600000|2023-06-14 08:00:00|6452.67|6452.67|6449.31|6449.31|6452.67|6452.67|6437.06|6437.06|0
1686733200000|2023-06-14 09:00:00|6448.3|6448.3|6442|6442|6448.3|6448.3|6437.67|6437.67|0
1686736800000|2023-06-14 10:00:00|6440.99|6440.99|6439.56|6439.56|6445.37|6445.37|6434.06|6434.06|0
1686740400000|2023-06-14 11:00:00|6437.81|6437.81|6441.88|6441.88|6442.76|6442.76|6434.53|6434.53|0
1686744000000|2023-06-14 12:00:00|6442.76|6442.76|6423.77|6423.77|6444.16|6444.16|6420.35|6420.35|0
1686747600000|2023-06-14 13:00:00|6424.78|6424.78|6428.91|6428.91|6428.91|6428.91|6416.07|6416.07|0
1686751200000|2023-06-14 14:00:00|6429.92|6429.92|6432.03|6432.03|6447.34|6447.34|6429.79|6429.79|0
1686754800000|2023-06-14 15:00:00|6431.16|6431.16|6445.83|6445.83|6446.5|6446.5|6427.78|6427.78|0
1686812400000|2023-06-15 07:00:00|6506.69|6506.69|6489.42|6489.42|6507.56|6507.56|6484.17|6484.17|0
1686816000000|2023-06-15 08:00:00|6488.55|6488.55|6485.84|6485.84|6488.61|6488.61|6474.06|6474.06|0
1686819600000|2023-06-15 09:00:00|6484.83|6484.83|6474.23|6474.23|6486.96|6486.96|6474.23|6474.23|0
1686823200000|2023-06-15 10:00:00|6475.98|6475.98|6451.59|6451.59|6476.38|6476.38|6445.47|6445.47|0
1686826800000|2023-06-15 11:00:00|6452.46|6452.46|6467.56|6467.56|6467.56|6467.56|6450.91|6450.91|0
1686830400000|2023-06-15 12:00:00|6468.43|6468.43|6463.02|6463.02|6472.64|6472.64|6456.38|6456.38|0
1686834000000|2023-06-15 13:00:00|6462.15|6462.15|6444.93|6444.93|6462.15|6462.15|6444.93|6444.93|0
1686837600000|2023-06-15 14:00:00|6445.94|6445.94|6451.11|6451.11|6451.11|6451.11|6443.56|6443.56|0
1686841200000|2023-06-15 15:00:00|6449.5|6449.5|6457.5|6457.5|6458.45|6458.45|6447.61|6447.61|0
1686898800000|2023-06-16 07:00:00|6497.83|6497.83|6514.18|6514.18|6514.18|6514.18|6497.83|6497.83|0
1686902400000|2023-06-16 08:00:00|6515.94|6515.94|6513.23|6513.23|6517.68|6517.68|6507.68|6507.68|0
1686906000000|2023-06-16 09:00:00|6514.98|6514.98|6501.09|6501.09|6525.54|6525.54|6498.48|6498.48|0
1686909600000|2023-06-16 10:00:00|6500.21|6500.21|6509.54|6509.54|6516.62|6516.62|6500.21|6500.21|0
1686913200000|2023-06-16 11:00:00|6508.67|6508.67|6505.14|6505.14|6513.83|6513.83|6505.14|6505.14|0
1686916800000|2023-06-16 12:00:00|6503.12|6503.12|6525.41|6525.41|6525.41|6525.41|6502.77|6502.77|0
1686920400000|2023-06-16 13:00:00|6526.42|6526.42|6524.25|6524.25|6535.33|6535.33|6519.7|6519.7|0
1686924000000|2023-06-16 14:00:00|6525.13|6525.13|6557.59|6557.59|6558.6|6558.6|6524.59|6524.59|0
1686927600000|2023-06-16 15:00:00|6559.34|6559.34|6544.54|6544.54|6559.47|6559.47|6544.5|6544.5|0
1687158000000|2023-06-19 07:00:00|6539.15|6539.15|6548.76|6548.76|6555.95|6555.95|6539.15|6539.15|0
1687161600000|2023-06-19 08:00:00|6550.49|6550.49|6545.45|6545.45|6554.78|6554.78|6544.58|6544.58|0
1687165200000|2023-06-19 09:00:00|6543.42|6543.42|6553.54|6553.54|6565.43|6565.43|6543.42|6543.42|0
1687168800000|2023-06-19 10:00:00|6552.67|6552.67|6533.81|6533.81|6553.54|6553.54|6533.81|6533.81|0
1687172400000|2023-06-19 11:00:00|6532.19|6532.19|6663.18|6663.18|6668.38|6668.38|6528.6|6528.6|0
1687176000000|2023-06-19 12:00:00|6658.85|6658.85|6614.51|6614.51|6694.37|6694.37|6610.18|6610.18|0
1687179600000|2023-06-19 13:00:00|6615.38|6615.38|6573.76|6573.76|6624.04|6624.04|6570.28|6570.28|0
1687183200000|2023-06-19 14:00:00|6572.74|6572.74|6547.57|6547.57|6572.74|6572.74|6528.48|6528.48|0
1687186800000|2023-06-19 15:00:00|6544.97|6544.97|6541.22|6541.22|6547.85|6547.85|6535.44|6535.44|0
1687244400000|2023-06-20 07:00:00|6539.51|6539.51|6557.44|6557.44|6566.79|6566.79|6535.44|6535.44|0
1687248000000|2023-06-20 08:00:00|6556.43|6556.43|6555.06|6555.06|6561.28|6561.28|6549.91|6549.91|0
1687251600000|2023-06-20 09:00:00|6554.19|6554.19|6563.86|6563.86|6563.86|6563.86|6547.26|6547.26|0
1687255200000|2023-06-20 10:00:00|6562.84|6562.84|6552.24|6552.24|6564.21|6564.21|6552.24|6552.24|0
1687258800000|2023-06-20 11:00:00|6553.97|6553.97|6568.58|6568.58|6573.78|6573.78|6552.67|6552.67|0
1687262400000|2023-06-20 12:00:00|6569.45|6569.45|6571.12|6571.12|6572.99|6572.99|6564.79|6564.79|0
1687266000000|2023-06-20 13:00:00|6570.25|6570.25|6573.92|6573.92|6580.59|6580.59|6568.84|6568.84|0
1687269600000|2023-06-20 14:00:00|6574.94|6574.94|6571.27|6571.27|6579.61|6579.61|6568.67|6568.67|0
1687273200000|2023-06-20 15:00:00|6572.14|6572.14|6563.37|6563.37|6577.49|6577.49|6560.31|6560.31|0
1687330800000|2023-06-21 07:00:00|6540.61|6540.61|6537.29|6537.29|6541.63|6541.63|6511.05|6511.05|0
1687334400000|2023-06-21 08:00:00|6539.02|6539.02|6546.8|6546.8|6547.81|6547.81|6537.29|6537.29|0
1687338000000|2023-06-21 09:00:00|6545.93|6545.93|6562.27|6562.27|6563.29|6563.29|6544.2|6544.2|0
1687341600000|2023-06-21 10:00:00|6564.43|6564.43|6561.18|6561.18|6567.25|6567.25|6561.18|6561.18|0
1687345200000|2023-06-21 11:00:00|6562.92|6562.92|6565.64|6565.64|6570.56|6570.56|6556.14|6556.14|0
1687348800000|2023-06-21 12:00:00|6564.77|6564.77|6561.16|6561.16|6564.77|6564.77|6550.32|6550.32|0
1687352400000|2023-06-21 13:00:00|6562.17|6562.17|6576.67|6576.67|6584.81|6584.81|6559.9|6559.9|0
1687356000000|2023-06-21 14:00:00|6577.69|6577.69|6586.15|6586.15|6586.15|6586.15|6573.27|6573.27|0
1687359600000|2023-06-21 15:00:00|6588.78|6588.78|6583.41|6583.41|6590.3|6590.3|6578.95|6578.95|0
1687417200000|2023-06-22 07:00:00|6511.8|6511.8|6513.6|6513.6|6516.61|6516.61|6503.24|6503.24|0
1687420800000|2023-06-22 08:00:00|6514.46|6514.46|6527.47|6527.47|6530.37|6530.37|6514.46|6514.46|0
1687424400000|2023-06-22 09:00:00|6529.2|6529.2|6527.63|6527.63|6534.55|6534.55|6527.63|6527.63|0
1687428000000|2023-06-22 10:00:00|6528.65|6528.65|6524.53|6524.53|6535.56|6535.56|6524.53|6524.53|0
1687431600000|2023-06-22 11:00:00|6522.8|6522.8|6521.03|6521.03|6533.69|6533.69|6509.7|6509.7|0
1687435200000|2023-06-22 12:00:00|6520.49|6520.49|6500.51|6500.51|6520.49|6520.49|6490.43|6490.43|0
1687438800000|2023-06-22 13:00:00|6499.65|6499.65|6473.64|6473.64|6508.79|6508.79|6473.64|6473.64|0
1687442400000|2023-06-22 14:00:00|6474.5|6474.5|6488.43|6488.43|6492.83|6492.83|6469.99|6469.99|0
1687446000000|2023-06-22 15:00:00|6489.3|6489.3|6494.42|6494.42|6497.21|6497.21|6484.48|6484.48|0
1687503600000|2023-06-23 07:00:00|6505.35|6505.35|6491.48|6491.48|6510.4|6510.4|6475.71|6475.71|0
1687507200000|2023-06-23 08:00:00|6490.61|6490.61|6502.61|6502.61|6517.88|6517.88|6487.83|6487.83|0
1687510800000|2023-06-23 09:00:00|6501.74|6501.74|6504.88|6504.88|6504.88|6504.88|6490.46|6490.46|0
1687514400000|2023-06-23 10:00:00|6504.21|6504.21|6496.08|6496.08|6508.7|6508.7|6488.76|6488.76|0
1687518000000|2023-06-23 11:00:00|6498.68|6498.68|6507.11|6507.11|6512.49|6512.49|6498.68|6498.68|0
1687521600000|2023-06-23 12:00:00|6508.84|6508.84|6486.93|6486.93|6509.95|6509.95|6486.06|6486.06|0
1687525200000|2023-06-23 13:00:00|6486.06|6486.06|6491.38|6491.38|6499.24|6499.24|6484.33|6484.33|0
1687528800000|2023-06-23 14:00:00|6493.11|6493.11|6500.76|6500.76|6505.66|6505.66|6484.56|6484.56|0
1687532400000|2023-06-23 15:00:00|6499.89|6499.89|6486.83|6486.83|6502.02|6502.02|6486.83|6486.83|0
1687762800000|2023-06-26 07:00:00|6509.77|6509.77|6463.8|6463.8|6513.24|6513.24|6454.67|6454.67|0
1687766400000|2023-06-26 08:00:00|6464.46|6464.46|6442.11|6442.11|6465.15|6465.15|6437.09|6437.09|0
1687770000000|2023-06-26 09:00:00|6443.13|6443.13|6423.5|6423.5|6443.99|6443.99|6418.04|6418.04|0
1687773600000|2023-06-26 10:00:00|6424.82|6424.82|6416.26|6416.26|6426.91|6426.91|6404.22|6404.22|0
1687777200000|2023-06-26 11:00:00|6417.35|6417.35|6429.23|6429.23|6431.41|6431.41|6417.35|6417.35|0
1687780800000|2023-06-26 12:00:00|6428.36|6428.36|6427.29|6427.29|6433.23|6433.23|6423.17|6423.17|0
1687784400000|2023-06-26 13:00:00|6426.28|6426.28|6446.6|6446.6|6450.31|6450.31|6422.95|6422.95|0
1687788000000|2023-06-26 14:00:00|6446.06|6446.06|6457.51|6457.51|6457.51|6457.51|6444.18|6444.18|0
1687791600000|2023-06-26 15:00:00|6457.1|6457.1|6455.06|6455.06|6467.49|6467.49|6454.55|6454.55|0
1687849200000|2023-06-27 07:00:00|6467.72|6467.72|6448.17|6448.17|6467.72|6467.72|6440.81|6440.81|0
1687852800000|2023-06-27 08:00:00|6447.3|6447.3|6436.95|6436.95|6447.3|6447.3|6433.18|6433.18|0
1687856400000|2023-06-27 09:00:00|6436.29|6436.29|6428.77|6428.77|6439.61|6439.61|6427.72|6427.72|0
1687860000000|2023-06-27 10:00:00|6429.78|6429.78|6438.08|6438.08|6438.08|6438.08|6429.78|6429.78|0
1687863600000|2023-06-27 11:00:00|6437.21|6437.21|6430.04|6430.04|6440.37|6440.37|6426.49|6426.49|0
1687867200000|2023-06-27 12:00:00|6429.17|6429.17|6428.2|6428.2|6433.66|6433.66|6427.14|6427.14|0
1687870800000|2023-06-27 13:00:00|6428.86|6428.86|6427.57|6427.57|6433.54|6433.54|6420.74|6420.74|0
1687874400000|2023-06-27 14:00:00|6425.84|6425.84|6458.56|6458.56|6458.56|6458.56|6423.48|6423.48|0
1687878000000|2023-06-27 15:00:00|6459.64|6459.64|6459.06|6459.06|6460.86|6460.86|6453.54|6453.54|0
1687935600000|2023-06-28 07:00:00|6462.28|6462.28|6473.89|6473.89|6473.89|6473.89|6460.55|6460.55|0
1687939200000|2023-06-28 08:00:00|6471.19|6471.19|6495.32|6495.32|6495.32|6495.32|6471.19|6471.19|0
1687942800000|2023-06-28 09:00:00|6496.19|6496.19|6495.91|6495.91|6499.09|6499.09|6487.37|6487.37|0
1687946400000|2023-06-28 10:00:00|6499.15|6499.15|6534.81|6534.81|6535.62|6535.62|6497.53|6497.53|0
1687950000000|2023-06-28 11:00:00|6535.82|6535.82|6536.63|6536.63|6548.54|6548.54|6535.77|6535.77|0
1687953600000|2023-06-28 12:00:00|6539.23|6539.23|6530.1|6530.1|6542.6|6542.6|6530.1|6530.1|0
1687957200000|2023-06-28 13:00:00|6529.56|6529.56|6537.69|6537.69|6537.74|6537.74|6524.98|6524.98|0
1687960800000|2023-06-28 14:00:00|6536.82|6536.82|6548.43|6548.43|6552.41|6552.41|6535.96|6535.96|0
1687964400000|2023-06-28 15:00:00|6546.7|6546.7|6529.22|6529.22|6550.62|6550.62|6529.22|6529.22|0
1688022000000|2023-06-29 07:00:00|6546.4|6546.4|6519.71|6519.71|6557.52|6557.52|6517.98|6517.98|0
1688025600000|2023-06-29 08:00:00|6517.12|6517.12|6510.67|6510.67|6523.27|6523.27|6506.84|6506.84|0
1688029200000|2023-06-29 09:00:00|6509.66|6509.66|6500.64|6500.64|6509.66|6509.66|6488.35|6488.35|0
1688032800000|2023-06-29 10:00:00|6499.77|6499.77|6511.42|6511.42|6517.49|6517.49|6499.77|6499.77|0
1688036400000|2023-06-29 11:00:00|6511.01|6511.01|6493.93|6493.93|6513.43|6513.43|6493.09|6493.09|0
1688040000000|2023-06-29 12:00:00|6494.8|6494.8|6482.91|6482.91|6499.59|6499.59|6481.84|6481.84|0
1688043600000|2023-06-29 13:00:00|6481.89|6481.89|6493.77|6493.77|6498.09|6498.09|6480.88|6480.88|0
1688047200000|2023-06-29 14:00:00|6494.64|6494.64|6503.54|6503.54|6506.2|6506.2|6486.44|6486.44|0
1688050800000|2023-06-29 15:00:00|6504.2|6504.2|6506.99|6506.99|6510|6510|6503.33|6503.33|0
1688108400000|2023-06-30 07:00:00|6492.18|6492.18|6498.96|6498.96|6498.96|6498.96|6474.35|6474.35|0
1688112000000|2023-06-30 08:00:00|6499.97|6499.97|6521.52|6521.52|6524.22|6524.22|6499.26|6499.26|0
1688115600000|2023-06-30 09:00:00|6523.14|6523.14|6513.35|6513.35|6526.01|6526.01|6513.35|6513.35|0
1688119200000|2023-06-30 10:00:00|6512.49|6512.49|6526.13|6526.13|6526.15|6526.15|6511.62|6511.62|0
1688122800000|2023-06-30 11:00:00|6525.59|6525.59|6528.27|6528.27|6528.27|6528.27|6516.77|6516.77|0
1688126400000|2023-06-30 12:00:00|6529.29|6529.29|6543.78|6543.78|6545.52|6545.52|6527.55|6527.55|0
1688130000000|2023-06-30 13:00:00|6544.65|6544.65|6551.09|6551.09|6557.79|6557.79|6544.65|6544.65|0
1688133600000|2023-06-30 14:00:00|6552.82|6552.82|6557.84|6557.84|6558.71|6558.71|6540.25|6540.25|0
1688137200000|2023-06-30 15:00:00|6558.38|6558.38|6568.69|6568.69|6572.99|6572.99|6558.38|6558.38|0
1688367600000|2023-07-03 07:00:00|6565.82|6565.82|6559.32|6559.32|6575.25|6575.25|6550.75|6550.75|0
1688371200000|2023-07-03 08:00:00|6558.78|6558.78|6567.57|6567.57|6567.57|6567.57|6546.2|6546.2|0
1688374800000|2023-07-03 09:00:00|6566.56|6566.56|6573.75|6573.75|6575.79|6575.79|6563.09|6563.09|0
1688378400000|2023-07-03 10:00:00|6575.49|6575.49|6576.39|6576.39|6588.35|6588.35|6573.75|6573.75|0
1688382000000|2023-07-03 11:00:00|6577.41|6577.41|6566.23|6566.23|6577.41|6577.41|6566.23|6566.23|0
1688385600000|2023-07-03 12:00:00|6564.5|6564.5|6565.54|6565.54|6568.98|6568.98|6560.5|6560.5|0
1688389200000|2023-07-03 13:00:00|6566.2|6566.2|6586.27|6586.27|6589.84|6589.84|6564.47|6564.47|0
1688392800000|2023-07-03 14:00:00|6585.61|6585.61|6595.51|6595.51|6596.71|6596.71|6584.44|6584.44|0
1688396400000|2023-07-03 15:00:00|6596.52|6596.52|6582.66|6582.66|6598.97|6598.97|6582.66|6582.66|0
1688454000000|2023-07-04 07:00:00|6590.24|6590.24|6598.19|6598.19|6603.99|6603.99|6590.24|6590.24|0
1688457600000|2023-07-04 08:00:00|6597.78|6597.78|6600.53|6600.53|6603.28|6603.28|6596.35|6596.35|0
1688461200000|2023-07-04 09:00:00|6601.55|6601.55|6615.6|6615.6|6617.33|6617.33|6601.55|6601.55|0
1688464800000|2023-07-04 10:00:00|6614.58|6614.58|6619.56|6619.56|6622.01|6622.01|6612.13|6612.13|0
1688468400000|2023-07-04 11:00:00|6621.29|6621.29|6624.45|6624.45|6624.45|6624.45|6619.55|6619.55|0
1688472000000|2023-07-04 12:00:00|6620.98|6620.98|6619.24|6619.24|6622|6622|6610.88|6610.88|0
1688475600000|2023-07-04 13:00:00|6618.22|6618.22|6602.66|6602.66|6621.12|6621.12|6595.73|6595.73|0
1688479200000|2023-07-04 14:00:00|6604.39|6604.39|6602.51|6602.51|6611.89|6611.89|6601.32|6601.32|0
1688482800000|2023-07-04 15:00:00|6600.78|6600.78|6595.77|6595.77|6600.78|6600.78|6594.91|6594.91|0
1688540400000|2023-07-05 07:00:00|6590.47|6590.47|6577.49|6577.49|6590.47|6590.47|6570.81|6570.81|0
1688544000000|2023-07-05 08:00:00|6578.5|6578.5|6576.31|6576.31|6582.52|6582.52|6562.11|6562.11|0
1688547600000|2023-07-05 09:00:00|6578.04|6578.04|6577.93|6577.93|6578.59|6578.59|6572.43|6572.43|0
1688551200000|2023-07-05 10:00:00|6578.52|6578.52|6582.1|6582.1|6583.87|6583.87|6571|6571|0
1688554800000|2023-07-05 11:00:00|6583.84|6583.84|6579.63|6579.63|6585.57|6585.57|6577.08|6577.08|0
1688558400000|2023-07-05 12:00:00|6577.9|6577.9|6577.12|6577.12|6591.14|6591.14|6575.39|6575.39|0
1688562000000|2023-07-05 13:00:00|6575.51|6575.51|6572.01|6572.01|6577.82|6577.82|6570.29|6570.29|0
1688565600000|2023-07-05 14:00:00|6570.27|6570.27|6560.34|6560.34|6573.68|6573.68|6559.17|6559.17|0
1688569200000|2023-07-05 15:00:00|6561.36|6561.36|6569.13|6569.13|6570.86|6570.86|6560.03|6560.03|0
1688626800000|2023-07-06 07:00:00|6547.41|6547.41|6525.89|6525.89|6557.45|6557.45|6520.5|6520.5|0
1688630400000|2023-07-06 08:00:00|6525.02|6525.02|6519.92|6519.92|6528.58|6528.58|6508.28|6508.28|0
1688634000000|2023-07-06 09:00:00|6518.19|6518.19|6519.59|6519.59|6526.51|6526.51|6506.83|6506.83|0
1688637600000|2023-07-06 10:00:00|6518.73|6518.73|6517.03|6517.03|6521.84|6521.84|6512.26|6512.26|0
1688641200000|2023-07-06 11:00:00|6517.9|6517.9|6526.05|6526.05|6527.73|6527.73|6517.9|6517.9|0
1688644800000|2023-07-06 12:00:00|6525.17|6525.17|6507.51|6507.51|6528.32|6528.32|6506.29|6506.29|0
1688648400000|2023-07-06 13:00:00|6506.65|6506.65|6509.84|6509.84|6513.86|6513.86|6497.89|6497.89|0
1688652000000|2023-07-06 14:00:00|6508.97|6508.97|6479.87|6479.87|6513.13|6513.13|6479.72|6479.72|0
1688655600000|2023-07-06 15:00:00|6480.89|6480.89|6488.54|6488.54|6491.94|6491.94|6476.37|6476.37|0
1688713200000|2023-07-07 07:00:00|6486.4|6486.4|6485.74|6485.74|6496.74|6496.74|6471.83|6471.83|0
1688716800000|2023-07-07 08:00:00|6486.61|6486.61|6494.48|6494.48|6494.48|6494.48|6477.38|6477.38|0
1688720400000|2023-07-07 09:00:00|6495.35|6495.35|6505.35|6505.35|6513.13|6513.13|6495.35|6495.35|0
1688724000000|2023-07-07 10:00:00|6504.48|6504.48|6490.85|6490.85|6507.33|6507.33|6490.85|6490.85|0
1688727600000|2023-07-07 11:00:00|6492.58|6492.58|6489.7|6489.7|6501.4|6501.4|6488.84|6488.84|0
1688731200000|2023-07-07 12:00:00|6490.57|6490.57|6515.81|6515.81|6516.62|6516.62|6484.25|6484.25|0
1688734800000|2023-07-07 13:00:00|6517.03|6517.03|6516.51|6516.51|6530.62|6530.62|6504.85|6504.85|0
1688738400000|2023-07-07 14:00:00|6515.64|6515.64|6508.91|6508.91|6524.44|6524.44|6508.45|6508.45|0
1688742000000|2023-07-07 15:00:00|6510.64|6510.64|6516.33|6516.33|6521.73|6521.73|6510.64|6510.64|0
1688972400000|2023-07-10 07:00:00|6498.16|6498.16|6538.46|6538.46|6539.93|6539.93|6498.16|6498.16|0
1688976000000|2023-07-10 08:00:00|6540.2|6540.2|6534.85|6534.85|6542.8|6542.8|6532.25|6532.25|0
1688979600000|2023-07-10 09:00:00|6535.71|6535.71|6551.43|6551.43|6555.92|6555.92|6535.71|6535.71|0
1688983200000|2023-07-10 10:00:00|6549.7|6549.7|6558.23|6558.23|6558.23|6558.23|6549.7|6549.7|0
1688986800000|2023-07-10 11:00:00|6559.25|6559.25|6568.09|6568.09|6568.87|6568.87|6556.8|6556.8|0
1688990400000|2023-07-10 12:00:00|6569.82|6569.82|6577.63|6577.63|6578.65|6578.65|6569.1|6569.1|0
1688994000000|2023-07-10 13:00:00|6576.61|6576.61|6561.93|6561.93|6578.65|6578.65|6556.88|6556.88|0
1688997600000|2023-07-10 14:00:00|6562.34|6562.34|6559.18|6559.18|6568.5|6568.5|6553.16|6553.16|0
1689001200000|2023-07-10 15:00:00|6558.16|6558.16|6559.75|6559.75|6561.58|6561.58|6552.92|6552.92|0
1689058800000|2023-07-11 07:00:00|6589.26|6589.26|6600.01|6600.01|6607.71|6607.71|6579.38|6579.38|0
1689062400000|2023-07-11 08:00:00|6601.75|6601.75|6604.34|6604.34|6606.65|6606.65|6593.9|6593.9|0
1689066000000|2023-07-11 09:00:00|6606.07|6606.07|6626.46|6626.46|6626.46|6626.46|6605.77|6605.77|0
1689069600000|2023-07-11 10:00:00|6627|6627|6622.61|6622.61|6630.38|6630.38|6622.61|6622.61|0
1689073200000|2023-07-11 11:00:00|6621.59|6621.59|6635.65|6635.65|6635.65|6635.65|6619.61|6619.61|0
1689076800000|2023-07-11 12:00:00|6633.62|6633.62|6639.94|6639.94|6641.26|6641.26|6628.53|6628.53|0
1689080400000|2023-07-11 13:00:00|6640.6|6640.6|6624.4|6624.4|6641.25|6641.25|6618.64|6618.64|0
1689084000000|2023-07-11 14:00:00|6624.94|6624.94|6630.54|6630.54|6633.29|6633.29|6620.4|6620.4|0
1689087600000|2023-07-11 15:00:00|6632.27|6632.27|6639.19|6639.19|6647.78|6647.78|6632.27|6632.27|0
1689145200000|2023-07-12 07:00:00|6633.13|6633.13|6684.52|6684.52|6685.95|6685.95|6633.13|6633.13|0
1689148800000|2023-07-12 08:00:00|6686.26|6686.26|6719.2|6719.2|6724.7|6724.7|6686.26|6686.26|0
1689152400000|2023-07-12 09:00:00|6717.47|6717.47|6715.03|6715.03|6720.94|6720.94|6709.83|6709.83|0
1689156000000|2023-07-12 10:00:00|6715.69|6715.69|6717.62|6717.62|6718.15|6718.15|6706.47|6706.47|0
1689159600000|2023-07-12 11:00:00|6718.03|6718.03|6703.81|6703.81|6719.1|6719.1|6697.96|6697.96|0
1689163200000|2023-07-12 12:00:00|6704.89|6704.89|6715.33|6715.33|6727|6727|6701.13|6701.13|0
1689166800000|2023-07-12 13:00:00|6713.59|6713.59|6720.62|6720.62|6723.46|6723.46|6713.37|6713.37|0
1689170400000|2023-07-12 14:00:00|6718.89|6718.89|6727.29|6727.29|6731.98|6731.98|6716.85|6716.85|0
1689174000000|2023-07-12 15:00:00|6725.55|6725.55|6731.52|6731.52|6734.71|6734.71|6722.2|6722.2|0
1689231600000|2023-07-13 07:00:00|6718.62|6718.62|6730.28|6730.28|6731.3|6731.3|6711.68|6711.68|0
1689235200000|2023-07-13 08:00:00|6729.26|6729.26|6722.13|6722.13|6729.26|6729.26|6715.1|6715.1|0
1689238800000|2023-07-13 09:00:00|6720.15|6720.15|6718.76|6718.76|6726.66|6726.66|6717.09|6717.09|0
1689242400000|2023-07-13 10:00:00|6720.49|6720.49|6735.95|6735.95|6735.95|6735.95|6718.76|6718.76|0
1689246000000|2023-07-13 11:00:00|6734.22|6734.22|6725.23|6725.23|6734.22|6734.22|6725.23|6725.23|0
1689249600000|2023-07-13 12:00:00|6723.5|6723.5|6713.58|6713.58|6725.23|6725.23|6709.8|6709.8|0
1689253200000|2023-07-13 13:00:00|6711.85|6711.85|6716.51|6716.51|6721.07|6721.07|6708.22|6708.22|0
1689256800000|2023-07-13 14:00:00|6718.24|6718.24|6693.59|6693.59|6718.24|6718.24|6691.62|6691.62|0
1689260400000|2023-07-13 15:00:00|6691.86|6691.86|6687.88|6687.88|6694.92|6694.92|6685.23|6685.23|0
1689318000000|2023-07-14 07:00:00|6694.75|6694.75|6700.18|6700.18|6701.87|6701.87|6694.75|6694.75|0
1689321600000|2023-07-14 08:00:00|6701.82|6701.82|6709.91|6709.91|6712.66|6712.66|6699.21|6699.21|0
1689325200000|2023-07-14 09:00:00|6708.18|6708.18|6701.01|6701.01|6712.67|6712.67|6699.22|6699.22|0
1689328800000|2023-07-14 10:00:00|6704.48|6704.48|6699.48|6699.48|6704.48|6704.48|6695.41|6695.41|0
1689332400000|2023-07-14 11:00:00|6698.46|6698.46|6706.85|6706.85|6708.47|6708.47|6695|6695|0
1689336000000|2023-07-14 12:00:00|6707.26|6707.26|6704.57|6704.57|6708.72|6708.72|6699.28|6699.28|0
1689339600000|2023-07-14 13:00:00|6706.31|6706.31|6706.55|6706.55|6708.64|6708.64|6699.84|6699.84|0
1689343200000|2023-07-14 14:00:00|6705.47|6705.47|6707.14|6707.14|6710.01|6710.01|6704.39|6704.39|0
1689346800000|2023-07-14 15:00:00|6706.73|6706.73|6700.86|6700.86|6707.14|6707.14|6696.41|6696.41|0
1689577200000|2023-07-17 07:00:00|6676.56|6676.56|6692.91|6692.91|6692.91|6692.91|6676.26|6676.26|0
1689580800000|2023-07-17 08:00:00|6691.17|6691.17|6686.85|6686.85|6699.88|6699.88|6686.85|6686.85|0
1689584400000|2023-07-17 09:00:00|6685.83|6685.83|6679.55|6679.55|6685.83|6685.83|6671.21|6671.21|0
1689588000000|2023-07-17 10:00:00|6681.29|6681.29|6685.18|6685.18|6693.49|6693.49|6681.29|6681.29|0
1689591600000|2023-07-17 11:00:00|6683.45|6683.45|6680.92|6680.92|6689.07|6689.07|6676.18|6676.18|0
1689595200000|2023-07-17 12:00:00|6679.19|6679.19|6679|6679|6687.11|6687.11|6676.78|6676.78|0
1689598800000|2023-07-17 13:00:00|6678.59|6678.59|6692.25|6692.25|6694.79|6694.79|6671.92|6671.92|0
1689602400000|2023-07-17 14:00:00|6690.63|6690.63|6690.57|6690.57|6694.75|6694.75|6684.7|6684.7|0
1689606000000|2023-07-17 15:00:00|6692.3|6692.3|6692.1|6692.1|6695.51|6695.51|6690.98|6690.98|0
1689663600000|2023-07-18 07:00:00|6697.39|6697.39|6700.6|6700.6|6702.39|6702.39|6692|6692|0
1689667200000|2023-07-18 08:00:00|6699.58|6699.58|6701.85|6701.85|6708.15|6708.15|6695.64|6695.64|0
1689670800000|2023-07-18 09:00:00|6700.12|6700.12|6697.77|6697.77|6700.12|6700.12|6687.56|6687.56|0
1689674400000|2023-07-18 10:00:00|6697.11|6697.11|6705.66|6705.66|6707.39|6707.39|6694.72|6694.72|0
1689678000000|2023-07-18 11:00:00|6706.67|6706.67|6705.21|6705.21|6711.98|6711.98|6699.8|6699.8|0
1689681600000|2023-07-18 12:00:00|6706.22|6706.22|6715.32|6715.32|6715.32|6715.32|6696.54|6696.54|0
1689685200000|2023-07-18 13:00:00|6715.73|6715.73|6719.84|6719.84|6721.57|6721.57|6711.36|6711.36|0
1689688800000|2023-07-18 14:00:00|6718.82|6718.82|6743.91|6743.91|6748.14|6748.14|6718.82|6718.82|0
1689692400000|2023-07-18 15:00:00|6742.69|6742.69|6736.45|6736.45|6744.48|6744.48|6733.71|6733.71|0
1689750000000|2023-07-19 07:00:00|6830.19|6830.19|6785.69|6785.69|6839.87|6839.87|6783.21|6783.21|0
1689753600000|2023-07-19 08:00:00|6787.42|6787.42|6797.52|6797.52|6800.62|6800.62|6787.07|6787.07|0
1689757200000|2023-07-19 09:00:00|6798.54|6798.54|6796.62|6796.62|6809|6809|6786.93|6786.93|0
1689760800000|2023-07-19 10:00:00|6794.59|6794.59|6813.44|6813.44|6815.17|6815.17|6794.59|6794.59|0
1689764400000|2023-07-19 11:00:00|6815.17|6815.17|6827.6|6827.6|6832.9|6832.9|6812.73|6812.73|0
1689768000000|2023-07-19 12:00:00|6824.13|6824.13|6823.57|6823.57|6833.96|6833.96|6812|6812|0
1689771600000|2023-07-19 13:00:00|6824.65|6824.65|6835.38|6835.38|6838.57|6838.57|6822.02|6822.02|0
1689775200000|2023-07-19 14:00:00|6837.12|6837.12|6831.36|6831.36|6854.92|6854.92|6831.36|6831.36|0
1689778800000|2023-07-19 15:00:00|6830.34|6830.34|6838.13|6838.13|6838.13|6838.13|6828.3|6828.3|0
1689836400000|2023-07-20 07:00:00|6828.39|6828.39|6863.28|6863.28|6872.1|6872.1|6828.39|6828.39|0
1689840000000|2023-07-20 08:00:00|6863.82|6863.82|6877.46|6877.46|6881.78|6881.78|6857.08|6857.08|0
1689843600000|2023-07-20 09:00:00|6878|6878|6889.76|6889.76|6891.39|6891.39|6871.12|6871.12|0
1689847200000|2023-07-20 10:00:00|6889.35|6889.35|6881.27|6881.27|6891.25|6891.25|6879.18|6879.18|0
1689850800000|2023-07-20 11:00:00|6882.89|6882.89|6876.61|6876.61|6883.49|6883.49|6872.64|6872.64|0
1689854400000|2023-07-20 12:00:00|6875.53|6875.53|6863.38|6863.38|6881.01|6881.01|6863.38|6863.38|0
1689858000000|2023-07-20 13:00:00|6861.65|6861.65|6876.23|6876.23|6884.88|6884.88|6857.56|6857.56|0
1689861600000|2023-07-20 14:00:00|6874.5|6874.5|6861.96|6861.96|6876.53|6876.53|6860.54|6860.54|0
1689865200000|2023-07-20 15:00:00|6861.3|6861.3|6849.9|6849.9|6861.3|6861.3|6848.72|6848.72|0
1689922800000|2023-07-21 07:00:00|6878.26|6878.26|6855.55|6855.55|6882.97|6882.97|6855.55|6855.55|0
1689926400000|2023-07-21 08:00:00|6856.56|6856.56|6866.88|6866.88|6868.97|6868.97|6852.36|6852.36|0
1689930000000|2023-07-21 09:00:00|6864.85|6864.85|6861.87|6861.87|6872.88|6872.88|6857.99|6857.99|0
1689933600000|2023-07-21 10:00:00|6865.33|6865.33|6860.68|6860.68|6867.18|6867.18|6855.79|6855.79|0
1689937200000|2023-07-21 11:00:00|6861.35|6861.35|6861.24|6861.24|6872.78|6872.78|6855.44|6855.44|0
1689940800000|2023-07-21 12:00:00|6859.5|6859.5|6871.61|6871.61|6876.47|6876.47|6856.87|6856.87|0
1689944400000|2023-07-21 13:00:00|6871.07|6871.07|6853.98|6853.98|6878.61|6878.61|6853.02|6853.02|0
1689948000000|2023-07-21 14:00:00|6852.25|6852.25|6866.88|6866.88|6869.66|6869.66|6852.25|6852.25|0
1689951600000|2023-07-21 15:00:00|6864.85|6864.85|6865.99|6865.99|6868.74|6868.74|6861.12|6861.12|0
1690182000000|2023-07-24 07:00:00|6862.93|6862.93|6875.57|6875.57|6882.53|6882.53|6861.96|6861.96|0
1690185600000|2023-07-24 08:00:00|6878.27|6878.27|6857.73|6857.73|6878.27|6878.27|6852.35|6852.35|0
1690189200000|2023-07-24 09:00:00|6858.55|6858.55|6849.5|6849.5|6858.55|6858.55|6845.12|6845.12|0
1690192800000|2023-07-24 10:00:00|6847.77|6847.77|6827.99|6827.99|6847.77|6847.77|6825.59|6825.59|0
1690196400000|2023-07-24 11:00:00|6827.17|6827.17|6825.95|6825.95|6832.25|6832.25|6823.48|6823.48|0
1690200000000|2023-07-24 12:00:00|6826.36|6826.36|6823.32|6823.32|6830.35|6830.35|6823.32|6823.32|0
1690203600000|2023-07-24 13:00:00|6823.98|6823.98|6808.81|6808.81|6827.04|6827.04|6802.42|6802.42|0
1690207200000|2023-07-24 14:00:00|6810.54|6810.54|6803.76|6803.76|6820.94|6820.94|6801.72|6801.72|0
1690210800000|2023-07-24 15:00:00|6800.51|6800.51|6814.39|6814.39|6819.85|6819.85|6791.33|6791.33|0
1690268400000|2023-07-25 07:00:00|6814.21|6814.21|6793.64|6793.64|6818.29|6818.29|6786.39|6786.39|0
1690272000000|2023-07-25 08:00:00|6791.9|6791.9|6784.21|6784.21|6796.39|6796.39|6771.84|6771.84|0
1690275600000|2023-07-25 09:00:00|6782.47|6782.47|6773.74|6773.74|6790.11|6790.11|6768.34|6768.34|0
1690279200000|2023-07-25 10:00:00|6772.01|6772.01|6775.81|6775.81|6775.81|6775.81|6768.08|6768.08|0
1690282800000|2023-07-25 11:00:00|6774.79|6774.79|6782.24|6782.24|6784.7|6784.7|6765.95|6765.95|0
1690286400000|2023-07-25 12:00:00|6780.5|6780.5|6770.81|6770.81|6786.84|6786.84|6757.85|6757.85|0
1690290000000|2023-07-25 13:00:00|6769.08|6769.08|6767.78|6767.78|6769.16|6769.16|6754.96|6754.96|0
1690293600000|2023-07-25 14:00:00|6766.76|6766.76|6740.1|6740.1|6768.5|6768.5|6736.74|6736.74|0
1690297200000|2023-07-25 15:00:00|6738.06|6738.06|6731.65|6731.65|6738.06|6738.06|6726.81|6726.81|0
1690354800000|2023-07-26 07:00:00|6763.61|6763.61|6768.76|6768.76|6786.02|6786.02|6760.22|6760.22|0
1690358400000|2023-07-26 08:00:00|6766.73|6766.73|6767.75|6767.75|6769.48|6769.48|6753.48|6753.48|0
1690362000000|2023-07-26 09:00:00|6766.67|6766.67|6754.92|6754.92|6768.4|6768.4|6749.38|6749.38|0
1690365600000|2023-07-26 10:00:00|6753.19|6753.19|6741.82|6741.82|6753.19|6753.19|6737.41|6737.41|0
1690369200000|2023-07-26 11:00:00|6741.16|6741.16|6742.6|6742.6|6746.09|6746.09|6730.97|6730.97|0
1690372800000|2023-07-26 12:00:00|6743.41|6743.41|6740.56|6740.56|6744.8|6744.8|6732.48|6732.48|0
1690376400000|2023-07-26 13:00:00|6741.64|6741.64|6748.47|6748.47|6757.44|6757.44|6735.42|6735.42|0
1690380000000|2023-07-26 14:00:00|6750.21|6750.21|6753.27|6753.27|6758.26|6758.26|6747.09|6747.09|0
1690383600000|2023-07-26 15:00:00|6752.73|6752.73|6770.96|6770.96|6771.62|6771.62|6752.73|6752.73|0
1690441200000|2023-07-27 07:00:00|6813.98|6813.98|6826.46|6826.46|6833.68|6833.68|6804.7|6804.7|0
1690444800000|2023-07-27 08:00:00|6824.72|6824.72|6828.45|6828.45|6828.45|6828.45|6808.83|6808.83|0
1690448400000|2023-07-27 09:00:00|6827.43|6827.43|6833.33|6833.33|6836.73|6836.73|6821.81|6821.81|0
1690452000000|2023-07-27 10:00:00|6831.17|6831.17|6842.47|6842.47|6849.36|6849.36|6827.4|6827.4|0
1690455600000|2023-07-27 11:00:00|6845.52|6845.52|6862.61|6862.61|6866.03|6866.03|6842.88|6842.88|0
1690459200000|2023-07-27 12:00:00|6861.6|6861.6|6861.18|6861.18|6867.09|6867.09|6848.87|6848.87|0
1690462800000|2023-07-27 13:00:00|6860.36|6860.36|6857|6857|6865.06|6865.06|6848.17|6848.17|0
1690466400000|2023-07-27 14:00:00|6855.26|6855.26|6819.16|6819.16|6857|6857|6817.9|6817.9|0
1690470000000|2023-07-27 15:00:00|6817.43|6817.43|6831.02|6831.02|6833.3|6833.3|6813.3|6813.3|0
1690527600000|2023-07-28 07:00:00|6858.93|6858.93|6835.39|6835.39|6861.48|6861.48|6835.39|6835.39|0
1690531200000|2023-07-28 08:00:00|6831.92|6831.92|6827.59|6827.59|6841.75|6841.75|6824.24|6824.24|0
1690534800000|2023-07-28 09:00:00|6826.57|6826.57|6813.6|6813.6|6827.89|6827.89|6810.13|6810.13|0
1690538400000|2023-07-28 10:00:00|6812.58|6812.58|6817.69|6817.69|6828.09|6828.09|6797.92|6797.92|0
1690542000000|2023-07-28 11:00:00|6812.49|6812.49|6805.48|6805.48|6818.46|6818.46|6796.87|6796.87|0
1690545600000|2023-07-28 12:00:00|6807.22|6807.22|6820.77|6820.77|6821.17|6821.17|6802.66|6802.66|0
1690549200000|2023-07-28 13:00:00|6819.75|6819.75|6805.55|6805.55|6822.8|6822.8|6798.37|6798.37|0
1690552800000|2023-07-28 14:00:00|6803.93|6803.93|6808.48|6808.48|6810.51|6810.51|6785.53|6785.53|0
1690556400000|2023-07-28 15:00:00|6807.94|6807.94|6813.71|6813.71|6817.66|6817.66|6807.94|6807.94|0
1690786800000|2023-07-31 07:00:00|6776.75|6776.75|6750.49|6750.49|6776.75|6776.75|6742.7|6742.7|0
1690790400000|2023-07-31 08:00:00|6747.02|6747.02|6755.62|6755.62|6755.62|6755.62|6744.81|6744.81|0
1690794000000|2023-07-31 09:00:00|6755.08|6755.08|6740.56|6740.56|6768.8|6768.8|6740.56|6740.56|0
1690797600000|2023-07-31 10:00:00|6742.3|6742.3|6736.22|6736.22|6746.57|6746.57|6733.58|6733.58|0
1690801200000|2023-07-31 11:00:00|6735.2|6735.2|6745.34|6745.34|6745.34|6745.34|6731.85|6731.85|0
1690804800000|2023-07-31 12:00:00|6747.07|6747.07|6745.84|6745.84|6752.77|6752.77|6734.79|6734.79|0
1690808400000|2023-07-31 13:00:00|6744.11|6744.11|6760.18|6760.18|6761.92|6761.92|6744.11|6744.11|0
1690812000000|2023-07-31 14:00:00|6761.26|6761.26|6747.49|6747.49|6761.81|6761.81|6744.57|6744.57|0
1690815600000|2023-07-31 15:00:00|6749.22|6749.22|6741.37|6741.37|6750.96|6750.96|6738.2|6738.2|0
1690873200000|2023-08-01 07:00:00|6702.04|6702.04|6677.99|6677.99|6703.47|6703.47|6671.78|6671.78|0
1690876800000|2023-08-01 08:00:00|6676.26|6676.26|6688.9|6688.9|6692.67|6692.67|6672.79|6672.79|0
1690880400000|2023-08-01 09:00:00|6687.88|6687.88|6673.11|6673.11|6689.92|6689.92|6670.72|6670.72|0
1690884000000|2023-08-01 10:00:00|6671.38|6671.38|6695.17|6695.17|6695.71|6695.71|6671.38|6671.38|0
1690887600000|2023-08-01 11:00:00|6693.44|6693.44|6699.77|6699.77|6700.97|6700.97|6693.44|6693.44|0
1690891200000|2023-08-01 12:00:00|6700.17|6700.17|6706.06|6706.06|6709.46|6709.46|6698.44|6698.44|0
1690894800000|2023-08-01 13:00:00|6704.33|6704.33|6721.65|6721.65|6722.97|6722.97|6687.09|6687.09|0
1690898400000|2023-08-01 14:00:00|6722.67|6722.67|6700.19|6700.19|6730.92|6730.92|6698.46|6698.46|0
1690902000000|2023-08-01 15:00:00|6699.53|6699.53|6714.47|6714.47|6715.37|6715.37|6697.97|6697.97|0
1690959600000|2023-08-02 07:00:00|6649.63|6649.63|6627.38|6627.38|6658|6658|6627.22|6627.22|0
1690963200000|2023-08-02 08:00:00|6625.65|6625.65|6626.17|6626.17|6627.38|6627.38|6612.5|6612.5|0
1690966800000|2023-08-02 09:00:00|6624.44|6624.44|6624.8|6624.8|6636.12|6636.12|6621.34|6621.34|0
1690970400000|2023-08-02 10:00:00|6621.34|6621.34|6628.98|6628.98|6630.3|6630.3|6619.65|6619.65|0
1690974000000|2023-08-02 11:00:00|6630.71|6630.71|6625.08|6625.08|6630.71|6630.71|6623.35|6623.35|0
1690977600000|2023-08-02 12:00:00|6623.35|6623.35|6622.02|6622.02|6630.06|6630.06|6620.29|6620.29|0
1690981200000|2023-08-02 13:00:00|6620.29|6620.29|6641.03|6641.03|6643.54|6643.54|6620.29|6620.29|0
1690984800000|2023-08-02 14:00:00|6639.3|6639.3|6617.39|6617.39|6641.46|6641.46|6617.39|6617.39|0
1690988400000|2023-08-02 15:00:00|6616.37|6616.37|6625.68|6625.68|6631.92|6631.92|6615.5|6615.5|0
1691046000000|2023-08-03 07:00:00|6609.21|6609.21|6566.55|6566.55|6609.21|6609.21|6566.55|6566.55|0
1691049600000|2023-08-03 08:00:00|6567.41|6567.41|6584.36|6584.36|6594.5|6594.5|6566.55|6566.55|0
1691053200000|2023-08-03 09:00:00|6583.34|6583.34|6604.74|6604.74|6604.74|6604.74|6583.34|6583.34|0
1691056800000|2023-08-03 10:00:00|6606.9|6606.9|6606.57|6606.57|6607.74|6607.74|6605.7|6605.7|0
1691060400000|2023-08-03 11:00:00|6620.57|6620.57|6619.39|6619.39|6641.62|6641.62|6619.39|6619.39|0
1691064000000|2023-08-03 12:00:00|6620.26|6620.26|6617.16|6617.16|6624.39|6624.39|6609.83|6609.83|0
1691067600000|2023-08-03 13:00:00|6616.29|6616.29|6609.9|6609.9|6618.17|6618.17|6600.51|6600.51|0
1691071200000|2023-08-03 14:00:00|6611.63|6611.63|6616.84|6616.84|6627.93|6627.93|6611.63|6611.63|0
1691074800000|2023-08-03 15:00:00|6615.22|6615.22|6612.94|6612.94|6616.63|6616.63|6609.98|6609.98|0
1691132400000|2023-08-04 07:00:00|6609.96|6609.96|6634.28|6634.28|6638.5|6638.5|6609.96|6609.96|0
1691136000000|2023-08-04 08:00:00|6636.88|6636.88|6620.5|6620.5|6642.28|6642.28|6618.77|6618.77|0
1691139600000|2023-08-04 09:00:00|6621.37|6621.37|6629.92|6629.92|6630.79|6630.79|6615.74|6615.74|0
1691143200000|2023-08-04 10:00:00|6628.3|6628.3|6610.83|6610.83|6629.62|6629.62|6606.61|6606.61|0
1691146800000|2023-08-04 11:00:00|6611.85|6611.85|6615.1|6615.1|6616.98|6616.98|6609.1|6609.1|0
1691150400000|2023-08-04 12:00:00|6614.23|6614.23|6629.26|6629.26|6655.82|6655.82|6612.45|6612.45|0
1691154000000|2023-08-04 13:00:00|6630.99|6630.99|6642.53|6642.53|6650.47|6650.47|6629.26|6629.26|0
1691157600000|2023-08-04 14:00:00|6641.67|6641.67|6678.05|6678.05|6680.08|6680.08|6639.32|6639.32|0
1691161200000|2023-08-04 15:00:00|6677.03|6677.03|6685.05|6685.05|6687.96|6687.96|6674.82|6674.82|0
1691391600000|2023-08-07 07:00:00|6656.68|6656.68|6657.55|6657.55|6662.34|6662.34|6647.11|6647.11|0
1691395200000|2023-08-07 08:00:00|6655.82|6655.82|6638.58|6638.58|6656.94|6656.94|6632.93|6632.93|0
1691398800000|2023-08-07 09:00:00|6639.45|6639.45|6649.29|6649.29|6649.29|6649.29|6633.25|6633.25|0
1691402400000|2023-08-07 10:00:00|6647.55|6647.55|6634.05|6634.05|6647.55|6647.55|6631.77|6631.77|0
1691406000000|2023-08-07 11:00:00|6634.92|6634.92|6654.83|6654.83|6657.07|6657.07|6634.92|6634.92|0
1691409600000|2023-08-07 12:00:00|6655.85|6655.85|6650.2|6650.2|6657.78|6657.78|6647.6|6647.6|0
1691413200000|2023-08-07 13:00:00|6649.18|6649.18|6655.52|6655.52|6664.12|6664.12|6648.31|6648.31|0
1691416800000|2023-08-07 14:00:00|6654.65|6654.65|6661.67|6661.67|6663.4|6663.4|6644.26|6644.26|0
1691420400000|2023-08-07 15:00:00|6659.64|6659.64|6663.01|6663.01|6671.89|6671.89|6658.82|6658.82|0
1691478000000|2023-08-08 07:00:00|6636.55|6636.55|6654.73|6654.73|6656.46|6656.46|6636.55|6636.55|0
1691481600000|2023-08-08 08:00:00|6653|6653|6661.76|6661.76|6661.91|6661.91|6644.6|6644.6|0
1691485200000|2023-08-08 09:00:00|6660.9|6660.9|6635.33|6635.33|6662.93|6662.93|6634.46|6634.46|0
1691488800000|2023-08-08 10:00:00|6634.46|6634.46|6636.94|6636.94|6646.43|6646.43|6629.11|6629.11|0
1691492400000|2023-08-08 11:00:00|6637.8|6637.8|6640.23|6640.23|6640.23|6640.23|6630.33|6630.33|0
1691496000000|2023-08-08 12:00:00|6639.36|6639.36|6635.22|6635.22|6641.35|6641.35|6623.44|6623.44|0
1691499600000|2023-08-08 13:00:00|6633.19|6633.19|6621.56|6621.56|6650.06|6650.06|6621.06|6621.06|0
1691503200000|2023-08-08 14:00:00|6620.55|6620.55|6608.57|6608.57|6620.55|6620.55|6600.04|6600.04|0
1691506800000|2023-08-08 15:00:00|6607.56|6607.56|6595.43|6595.43|6611.62|6611.62|6595.43|6595.43|0
1691564400000|2023-08-09 07:00:00|6627.73|6627.73|6605.91|6605.91|6627.73|6627.73|6605.91|6605.91|0
1691568000000|2023-08-09 08:00:00|6609.38|6609.38|6627.85|6627.85|6631.2|6631.2|6609.38|6609.38|0
1691571600000|2023-08-09 09:00:00|6626.12|6626.12|6625.15|6625.15|6630.6|6630.6|6621.33|6621.33|0
1691575200000|2023-08-09 10:00:00|6629.48|6629.48|6606.61|6606.61|6629.48|6629.48|6606.37|6606.37|0
1691578800000|2023-08-09 11:00:00|6605.74|6605.74|6605.97|6605.97|6609.1|6609.1|6601.43|6601.43|0
1691582400000|2023-08-09 12:00:00|6606.38|6606.38|6584.32|6584.32|6606.38|6606.38|6583.78|6583.78|0
1691586000000|2023-08-09 13:00:00|6583.66|6583.66|6593.88|6593.88|6599.85|6599.85|6577.48|6577.48|0
1691589600000|2023-08-09 14:00:00|6592.26|6592.26|6589.47|6589.47|6602.38|6602.38|6587.74|6587.74|0
1691593200000|2023-08-09 15:00:00|6587.74|6587.74|6574.88|6574.88|6588.28|6588.28|6574.88|6574.88|0
1691650800000|2023-08-10 07:00:00|6602.39|6602.39|6603.02|6603.02|6610.05|6610.05|6598.63|6598.63|0
1691654400000|2023-08-10 08:00:00|6604.75|6604.75|6595.75|6595.75|6609.59|6609.59|6595.75|6595.75|0
1691658000000|2023-08-10 09:00:00|6593.15|6593.15|6581.33|6581.33|6596.48|6596.48|6581.33|6581.33|0
1691661600000|2023-08-10 10:00:00|6583.93|6583.93|6581.59|6581.59|6590.43|6590.43|6575.54|6575.54|0
1691665200000|2023-08-10 11:00:00|6580.72|6580.72|6584.72|6584.72|6587.56|6587.56|6576.71|6576.71|0
1691668800000|2023-08-10 12:00:00|6583.7|6583.7|6604.67|6604.67|6621.84|6621.84|6583.7|6583.7|0
1691672400000|2023-08-10 13:00:00|6606.4|6606.4|6606.02|6606.02|6609.58|6609.58|6599.9|6599.9|0
1691676000000|2023-08-10 14:00:00|6607.75|6607.75|6608.65|6608.65|6615.7|6615.7|6601.39|6601.39|0
1691679600000|2023-08-10 15:00:00|6606.92|6606.92|6615.23|6615.23|6618.6|6618.6|6606.92|6606.92|0
1691737200000|2023-08-11 07:00:00|6582.38|6582.38|6569.26|6569.26|6585.75|6585.75|6567.52|6567.52|0
1691740800000|2023-08-11 08:00:00|6568.24|6568.24|6544.33|6544.33|6568.24|6568.24|6534.91|6534.91|0
1691744400000|2023-08-11 09:00:00|6546.93|6546.93|6546.3|6546.3|6558.15|6558.15|6543.4|6543.4|0
1691748000000|2023-08-11 10:00:00|6544.57|6544.57|6548.04|6548.04|6558.73|6558.73|6544.57|6544.57|0
1691751600000|2023-08-11 11:00:00|6547.03|6547.03|6549.54|6549.54|6551.99|6551.99|6545.09|6545.09|0
1691755200000|2023-08-11 12:00:00|6550.41|6550.41|6543.81|6543.81|6553.56|6553.56|6541.21|6541.21|0
1691758800000|2023-08-11 13:00:00|6542.94|6542.94|6544.27|6544.27|6555.48|6555.48|6541.32|6541.32|0
1691762400000|2023-08-11 14:00:00|6546|6546|6537.06|6537.06|6549.46|6549.46|6534.92|6534.92|0
1691766000000|2023-08-11 15:00:00|6537.93|6537.93|6529.12|6529.12|6538.79|6538.79|6525.19|6525.19|0
1691996400000|2023-08-14 07:00:00|6519.96|6519.96|6536.17|6536.17|6538.92|6538.92|6519.96|6519.96|0
1692000000000|2023-08-14 08:00:00|6537.18|6537.18|6530.66|6530.66|6539.58|6539.58|6528.02|6528.02|0
1692003600000|2023-08-14 09:00:00|6531.07|6531.07|6536.49|6536.49|6536.68|6536.68|6526.23|6526.23|0
1692007200000|2023-08-14 10:00:00|6537.35|6537.35|6537.37|6537.37|6540.58|6540.58|6535.68|6535.68|0
1692010800000|2023-08-14 11:00:00|6536.51|6536.51|6546.2|6546.2|6546.35|6546.35|6534.3|6534.3|0
1692014400000|2023-08-14 12:00:00|6545.33|6545.33|6540.25|6540.25|6546.35|6546.35|6536.85|6536.85|0
1692018000000|2023-08-14 13:00:00|6539.38|6539.38|6533.17|6533.17|6544.79|6544.79|6527.85|6527.85|0
1692021600000|2023-08-14 14:00:00|6532.3|6532.3|6540.08|6540.08|6541.83|6541.83|6528.59|6528.59|0
1692025200000|2023-08-14 15:00:00|6541.3|6541.3|6536.52|6536.52|6542.71|6542.71|6528.92|6528.92|0
1692082800000|2023-08-15 07:00:00|6562.96|6562.96|6512.38|6512.38|6568.17|6568.17|6505.45|6505.45|0
1692086400000|2023-08-15 08:00:00|6510.5|6510.5|6505.76|6505.76|6511.36|6511.36|6487.59|6487.59|0
1692090000000|2023-08-15 09:00:00|6505.22|6505.22|6498.16|6498.16|6515.02|6515.02|6494.7|6494.7|0
1692093600000|2023-08-15 10:00:00|6499.89|6499.89|6483.29|6483.29|6499.89|6499.89|6468.46|6468.46|0
1692097200000|2023-08-15 11:00:00|6480.69|6480.69|6500.63|6500.63|6500.63|6500.63|6474.42|6474.42|0
1692100800000|2023-08-15 12:00:00|6501.64|6501.64|6503.15|6503.15|6509.59|6509.59|6496.48|6496.48|0
1692104400000|2023-08-15 13:00:00|6504.17|6504.17|6505.48|6505.48|6516.95|6516.95|6499.71|6499.71|0
1692108000000|2023-08-15 14:00:00|6504.61|6504.61|6489.59|6489.59|6504.61|6504.61|6479.31|6479.31|0
1692111600000|2023-08-15 15:00:00|6490.45|6490.45|6506.34|6506.34|6506.34|6506.34|6489.44|6489.44|0
1692169200000|2023-08-16 07:00:00|6514.61|6514.61|6531.87|6531.87|6544.03|6544.03|6514.61|6514.61|0
1692172800000|2023-08-16 08:00:00|6532.73|6532.73|6551.09|6551.09|6551.09|6551.09|6532.73|6532.73|0
1692176400000|2023-08-16 09:00:00|6550.22|6550.22|6546.22|6546.22|6553.64|6553.64|6542.54|6542.54|0
1692180000000|2023-08-16 10:00:00|6547.09|6547.09|6543.42|6543.42|6558.9|6558.9|6543.42|6543.42|0
1692183600000|2023-08-16 11:00:00|6542.56|6542.56|6532.54|6532.54|6545.75|6545.75|6532.54|6532.54|0
1692187200000|2023-08-16 12:00:00|6533.41|6533.41|6524.6|6524.6|6543.8|6543.8|6524.6|6524.6|0
1692190800000|2023-08-16 13:00:00|6525.46|6525.46|6524.08|6524.08|6530.57|6530.57|6522.71|6522.71|0
1692194400000|2023-08-16 14:00:00|6523.22|6523.22|6536.5|6536.5|6536.5|6536.5|6518.73|6518.73|0
1692198000000|2023-08-16 15:00:00|6535.64|6535.64|6539.91|6539.91|6544.64|6544.64|6534.72|6534.72|0
1692255600000|2023-08-17 07:00:00|6518.9|6518.9|6514.78|6514.78|6528.47|6528.47|6509.63|6509.63|0
1692259200000|2023-08-17 08:00:00|6513.77|6513.77|6497.96|6497.96|6521.79|6521.79|6497.1|6497.1|0
1692262800000|2023-08-17 09:00:00|6498.83|6498.83|6506.77|6506.77|6506.77|6506.77|6492.87|6492.87|0
1692266400000|2023-08-17 10:00:00|6505.76|6505.76|6507.85|6507.85|6510.67|6510.67|6502.29|6502.29|0
1692270000000|2023-08-17 11:00:00|6510.45|6510.45|6512.73|6512.73|6515.84|6515.84|6509.93|6509.93|0
1692273600000|2023-08-17 12:00:00|6515.33|6515.33|6509.61|6509.61|6515.33|6515.33|6508.26|6508.26|0
1692277200000|2023-08-17 13:00:00|6510.48|6510.48|6501.52|6501.52|6511.17|6511.17|6499.06|6499.06|0
1692280800000|2023-08-17 14:00:00|6502.38|6502.38|6495.84|6495.84|6509.16|6509.16|6493.07|6493.07|0
1692284400000|2023-08-17 15:00:00|6495.17|6495.17|6476.97|6476.97|6495.17|6495.17|6475.4|6475.4|0
1692342000000|2023-08-18 07:00:00|6433.86|6433.86|6410.5|6410.5|6436.46|6436.46|6398.03|6398.03|0
1692345600000|2023-08-18 08:00:00|6409.64|6409.64|6405.38|6405.38|6414.29|6414.29|6404.66|6404.66|0
1692349200000|2023-08-18 09:00:00|6406.6|6406.6|6413.53|6413.53|6418.26|6418.26|6394.5|6394.5|0
1692352800000|2023-08-18 10:00:00|6412.66|6412.66|6417.84|6417.84|6421.17|6421.17|6412.01|6412.01|0
1692356400000|2023-08-18 11:00:00|6416.11|6416.11|6413.9|6413.9|6423.2|6423.2|6413.17|6413.17|0
1692360000000|2023-08-18 12:00:00|6415.64|6415.64|6403.93|6403.93|6418.24|6418.24|6400.88|6400.88|0
1692363600000|2023-08-18 13:00:00|6403.07|6403.07|6393.81|6393.81|6409.38|6409.38|6387.25|6387.25|0
1692367200000|2023-08-18 14:00:00|6394.68|6394.68|6438.76|6438.76|6439.17|6439.17|6394.68|6394.68|0
1692370800000|2023-08-18 15:00:00|6439.63|6439.63|6446.52|6446.52|6457.69|6457.69|6439.63|6439.63|0
1692601200000|2023-08-21 07:00:00|6444.12|6444.12|6436.87|6436.87|6447.36|6447.36|6429.94|6429.94|0
1692604800000|2023-08-21 08:00:00|6439.47|6439.47|6451.63|6451.63|6451.63|6451.63|6433.37|6433.37|0
1692608400000|2023-08-21 09:00:00|6448.17|6448.17|6467.29|6467.29|6468.57|6468.57|6448.17|6448.17|0
1692612000000|2023-08-21 10:00:00|6469.02|6469.02|6464.46|6464.46|6471.92|6471.92|6462.41|6462.41|0
1692615600000|2023-08-21 11:00:00|6464.87|6464.87|6453.25|6453.25|6464.87|6464.87|6452.23|6452.23|0
1692619200000|2023-08-21 12:00:00|6452.38|6452.38|6429.76|6429.76|6452.38|6452.38|6429.76|6429.76|0
1692622800000|2023-08-21 13:00:00|6430.77|6430.77|6400.75|6400.75|6430.77|6430.77|6397.38|6397.38|0
1692626400000|2023-08-21 14:00:00|6401.62|6401.62|6394.97|6394.97|6402.24|6402.24|6383.41|6383.41|0
1692630000000|2023-08-21 15:00:00|6395.84|6395.84|6377.13|6377.13|6395.84|6395.84|6377.13|6377.13|0
1692687600000|2023-08-22 07:00:00|6406.1|6406.1|6384.02|6384.02|6406.1|6406.1|6372.82|6372.82|0
1692691200000|2023-08-22 08:00:00|6383.15|6383.15|6369.06|6369.06|6383.3|6383.3|6357.36|6357.36|0
1692694800000|2023-08-22 09:00:00|6371.66|6371.66|6392.65|6392.65|6393.51|6393.51|6369.06|6369.06|0
1692698400000|2023-08-22 10:00:00|6394.38|6394.38|6401.36|6401.36|6404.51|6404.51|6391.56|6391.56|0
1692702000000|2023-08-22 11:00:00|6400.49|6400.49|6391.31|6391.31|6401.8|6401.8|6391.31|6391.31|0
1692705600000|2023-08-22 12:00:00|6390.45|6390.45|6369.18|6369.18|6391.31|6391.31|6369.18|6369.18|0
1692709200000|2023-08-22 13:00:00|6369.84|6369.84|6360.84|6360.84|6374.17|6374.17|6359.98|6359.98|0
1692712800000|2023-08-22 14:00:00|6359.11|6359.11|6362.05|6362.05|6369.49|6369.49|6355.99|6355.99|0
1692716400000|2023-08-22 15:00:00|6362.92|6362.92|6362.79|6362.79|6364.09|6364.09|6357.37|6357.37|0
1692774000000|2023-08-23 07:00:00|6377.38|6377.38|6367.64|6367.64|6383.08|6383.08|6367.64|6367.64|0
1692777600000|2023-08-23 08:00:00|6368.5|6368.5|6379.23|6379.23|6386.48|6386.48|6366.77|6366.77|0
1692781200000|2023-08-23 09:00:00|6380.1|6380.1|6401.83|6401.83|6402.74|6402.74|6380.1|6380.1|0
1692784800000|2023-08-23 10:00:00|6402.69|6402.69|6378.06|6378.06|6407.58|6407.58|6377.31|6377.31|0
1692788400000|2023-08-23 11:00:00|6378.93|6378.93|6373.95|6373.95|6378.93|6378.93|6360.91|6360.91|0
1692792000000|2023-08-23 12:00:00|6373.08|6373.08|6375.7|6375.7|6382.07|6382.07|6369.07|6369.07|0
1692795600000|2023-08-23 13:00:00|6374.83|6374.83|6394.59|6394.59|6396.69|6396.69|6374.83|6374.83|0
1692799200000|2023-08-23 14:00:00|6392.56|6392.56|6397.86|6397.86|6399.09|6399.09|6382.53|6382.53|0
1692802800000|2023-08-23 15:00:00|6397|6397|6409.31|6409.31|6409.31|6409.31|6394.14|6394.14|0
1692860400000|2023-08-24 07:00:00|6443.76|6443.76|6437.98|6437.98|6446.76|6446.76|6434.55|6434.55|0
1692864000000|2023-08-24 08:00:00|6438.85|6438.85|6414.32|6414.32|6445.57|6445.57|6413.45|6413.45|0
1692867600000|2023-08-24 09:00:00|6416.05|6416.05|6416.41|6416.41|6425.31|6425.31|6411.08|6411.08|0
1692871200000|2023-08-24 10:00:00|6415.54|6415.54|6423.69|6423.69|6423.69|6423.69|6415.54|6415.54|0
1692874800000|2023-08-24 11:00:00|6424.56|6424.56|6424.04|6424.04|6428.48|6428.48|6415.9|6415.9|0
1692878400000|2023-08-24 12:00:00|6422.31|6422.31|6435.86|6435.86|6435.86|6435.86|6416.05|6416.05|0
1692882000000|2023-08-24 13:00:00|6434.99|6434.99|6448.22|6448.22|6448.22|6448.22|6434.99|6434.99|0
1692885600000|2023-08-24 14:00:00|6447.56|6447.56|6428.58|6428.58|6447.56|6447.56|6428.58|6428.58|0
1692889200000|2023-08-24 15:00:00|6426.84|6426.84|6428.09|6428.09|6431.05|6431.05|6424.61|6424.61|0
1692946800000|2023-08-25 07:00:00|6426.59|6426.59|6427.47|6427.47|6433.84|6433.84|6426.59|6426.59|0
1692950400000|2023-08-25 08:00:00|6432.67|6432.67|6450.26|6450.26|6458.16|6458.16|6432.67|6432.67|0
1692954000000|2023-08-25 09:00:00|6451.99|6451.99|6454.54|6454.54|6455.4|6455.4|6442.11|6442.11|0
1692957600000|2023-08-25 10:00:00|6453.72|6453.72|6461.53|6461.53|6463.56|6463.56|6448.52|6448.52|0
1692961200000|2023-08-25 11:00:00|6462.4|6462.4|6455.16|6455.16|6471.01|6471.01|6451.96|6451.96|0
1692964800000|2023-08-25 12:00:00|6456.03|6456.03|6465.46|6465.46|6468|6468|6456.03|6456.03|0
1692968400000|2023-08-25 13:00:00|6463.73|6463.73|6447.17|6447.17|6463.73|6463.73|6446.3|6446.3|0
1692972000000|2023-08-25 14:00:00|6446.3|6446.3|6427.46|6427.46|6451.42|6451.42|6427.31|6427.31|0
1692975600000|2023-08-25 15:00:00|6426.6|6426.6|6440.52|6440.52|6440.6|6440.6|6424.86|6424.86|0
1693292400000|2023-08-29 07:00:00|6534.13|6534.13|6526.64|6526.64|6551.44|6551.44|6526.34|6526.34|0
1693296000000|2023-08-29 08:00:00|6530.1|6530.1|6528.84|6528.84|6540.36|6540.36|6524.9|6524.9|0
1693299600000|2023-08-29 09:00:00|6528.43|6528.43|6551.6|6551.6|6553.13|6553.13|6528.43|6528.43|0
1693303200000|2023-08-29 10:00:00|6549.87|6549.87|6558.66|6558.66|6568.27|6568.27|6549.14|6549.14|0
1693306800000|2023-08-29 11:00:00|6557.8|6557.8|6543.88|6543.88|6557.8|6557.8|6536.7|6536.7|0
1693310400000|2023-08-29 12:00:00|6543.48|6543.48|6536.13|6536.13|6543.48|6543.48|6535.15|6535.15|0
1693314000000|2023-08-29 13:00:00|6537|6537|6545.39|6545.39|6553.71|6553.71|6532.47|6532.47|0
1693317600000|2023-08-29 14:00:00|6547.12|6547.12|6560.98|6560.98|6565.07|6565.07|6544.63|6544.63|0
1693321200000|2023-08-29 15:00:00|6560.44|6560.44|6576.82|6576.82|6576.82|6576.82|6558.43|6558.43|0
1693378800000|2023-08-30 07:00:00|6584.89|6584.89|6580.83|6580.83|6596.69|6596.69|6578.84|6578.84|0
1693382400000|2023-08-30 08:00:00|6579.96|6579.96|6539.39|6539.39|6582|6582|6539.39|6539.39|0
1693386000000|2023-08-30 09:00:00|6541.38|6541.38|6557.5|6557.5|6558.65|6558.65|6536.18|6536.18|0
1693389600000|2023-08-30 10:00:00|6559.66|6559.66|6562.92|6562.92|6570.06|6570.06|6559.12|6559.12|0
1693393200000|2023-08-30 11:00:00|6562.05|6562.05|6561.61|6561.61|6562.56|6562.56|6556.75|6556.75|0
1693396800000|2023-08-30 12:00:00|6559.87|6559.87|6572.84|6572.84|6577.29|6577.29|6558.14|6558.14|0
1693400400000|2023-08-30 13:00:00|6573.14|6573.14|6573.07|6573.07|6575.17|6575.17|6561.33|6561.33|0
1693404000000|2023-08-30 14:00:00|6572.2|6572.2|6573.68|6573.68|6576.34|6576.34|6559.64|6559.64|0
1693407600000|2023-08-30 15:00:00|6572.6|6572.6|6579.32|6579.32|6579.86|6579.86|6572.6|6572.6|0
1693465200000|2023-08-31 07:00:00|6565.75|6565.75|6562.42|6562.42|6571.82|6571.82|6562.42|6562.42|0
1693468800000|2023-08-31 08:00:00|6564.45|6564.45|6566.18|6566.18|6578.66|6578.66|6563.28|6563.28|0
1693472400000|2023-08-31 09:00:00|6567.2|6567.2|6563.74|6563.74|6575.16|6575.16|6563.74|6563.74|0
1693476000000|2023-08-31 10:00:00|6564.28|6564.28|6568.94|6568.94|6577.39|6577.39|6562.68|6562.68|0
1693479600000|2023-08-31 11:00:00|6569.75|6569.75|6580.19|6580.19|6586.82|6586.82|6564.72|6564.72|0
1693483200000|2023-08-31 12:00:00|6577.59|6577.59|6572.88|6572.88|6592.46|6592.46|6571.19|6571.19|0
1693486800000|2023-08-31 13:00:00|6571.86|6571.86|6581.23|6581.23|6581.23|6581.23|6562.75|6562.75|0
1693490400000|2023-08-31 14:00:00|6580.82|6580.82|6555.34|6555.34|6585.15|6585.15|6555.34|6555.34|0
1693494000000|2023-08-31 15:00:00|6556|6556|6549.03|6549.03|6556.95|6556.95|6547.43|6547.43|0
1693551600000|2023-09-01 07:00:00|6542.78|6542.78|6556.56|6556.56|6560.21|6560.21|6536.66|6536.66|0
1693555200000|2023-09-01 08:00:00|6557.57|6557.57|6553.04|6553.04|6565.52|6565.52|6549.72|6549.72|0
1693558800000|2023-09-01 09:00:00|6554.06|6554.06|6551.58|6551.58|6558.42|6558.42|6547.39|6547.39|0
1693562400000|2023-09-01 10:00:00|6549.54|6549.54|6553.71|6553.71|6559.97|6559.97|6547.44|6547.44|0
1693566000000|2023-09-01 11:00:00|6551.98|6551.98|6552.07|6552.07|6557.57|6557.57|6548.11|6548.11|0
1693569600000|2023-09-01 12:00:00|6551.2|6551.2|6542.22|6542.22|6551.2|6551.2|6532.58|6532.58|0
1693573200000|2023-09-01 13:00:00|6544.92|6544.92|6528.74|6528.74|6549.4|6549.4|6524.15|6524.15|0
1693576800000|2023-09-01 14:00:00|6530.47|6530.47|6526.26|6526.26|6534.59|6534.59|6524.32|6524.32|0
1693580400000|2023-09-01 15:00:00|6525.39|6525.39|6517.55|6517.55|6526.24|6526.24|6517.55|6517.55|0
1693810800000|2023-09-04 07:00:00|6528.16|6528.16|6530.95|6530.95|6538.18|6538.18|6518.24|6518.24|0
1693814400000|2023-09-04 08:00:00|6532.69|6532.69|6541.84|6541.84|6546.99|6546.99|6532.69|6532.69|0
1693818000000|2023-09-04 09:00:00|6540.97|6540.97|6522.51|6522.51|6540.97|6540.97|6521.18|6521.18|0
1693821600000|2023-09-04 10:00:00|6524.24|6524.24|6538.65|6538.65|6538.65|6538.65|6518.28|6518.28|0
1693825200000|2023-09-04 11:00:00|6537.63|6537.63|6530.13|6530.13|6540.53|6540.53|6527.77|6527.77|0
1693828800000|2023-09-04 12:00:00|6528.4|6528.4|6525.78|6525.78|6528.61|6528.61|6518.6|6518.6|0
1693832400000|2023-09-04 13:00:00|6524.92|6524.92|6518.44|6518.44|6529.03|6529.03|6518.44|6518.44|0
1693836000000|2023-09-04 14:00:00|6517.58|6517.58|6514.48|6514.48|6520.48|6520.48|6506.53|6506.53|0
1693839600000|2023-09-04 15:00:00|6515.35|6515.35|6506.84|6506.84|6515.35|6515.35|6503.64|6503.64|0
1693897200000|2023-09-05 07:00:00|6485.43|6485.43|6471.49|6471.49|6491.08|6491.08|6464.03|6464.03|0
1693900800000|2023-09-05 08:00:00|6474.95|6474.95|6500.29|6500.29|6502.02|6502.02|6474.24|6474.24|0
1693904400000|2023-09-05 09:00:00|6499.42|6499.42|6520.04|6520.04|6522.84|6522.84|6498.55|6498.55|0
1693908000000|2023-09-05 10:00:00|6519.17|6519.17|6525.17|6525.17|6528.64|6528.64|6514.39|6514.39|0
1693911600000|2023-09-05 11:00:00|6527.77|6527.77|6543.49|6543.49|6543.49|6543.49|6522.27|6522.27|0
1693915200000|2023-09-05 12:00:00|6545.23|6545.23|6545.19|6545.19|6552.76|6552.76|6537.96|6537.96|0
1693918800000|2023-09-05 13:00:00|6543.46|6543.46|6521.03|6521.03|6546.98|6546.98|6521.03|6521.03|0
1693922400000|2023-09-05 14:00:00|6521.9|6521.9|6523.15|6523.15|6530.62|6530.62|6512.68|6512.68|0
1693926000000|2023-09-05 15:00:00|6522.28|6522.28|6525.53|6525.53|6534.57|6534.57|6522.28|6522.28|0
1693983600000|2023-09-06 07:00:00|6483.03|6483.03|6464.8|6464.8|6487.17|6487.17|6464.8|6464.8|0
1693987200000|2023-09-06 08:00:00|6465.66|6465.66|6445.08|6445.08|6469.28|6469.28|6442.89|6442.89|0
1693990800000|2023-09-06 09:00:00|6444|6444|6460.26|6460.26|6460.26|6460.26|6441.55|6441.55|0
1693994400000|2023-09-06 10:00:00|6459.39|6459.39|6473.83|6473.83|6473.83|6473.83|6459.39|6459.39|0
1693998000000|2023-09-06 11:00:00|6472.97|6472.97|6477.16|6477.16|6478.53|6478.53|6466.9|6466.9|0
1694001600000|2023-09-06 12:00:00|6478.03|6478.03|6471.86|6471.86|6478.03|6478.03|6460.82|6460.82|0
1694005200000|2023-09-06 13:00:00|6473.48|6473.48|6486.66|6486.66|6488.39|6488.39|6465.22|6465.22|0
1694008800000|2023-09-06 14:00:00|6485.94|6485.94|6488.8|6488.8|6498.37|6498.37|6482.78|6482.78|0
1694012400000|2023-09-06 15:00:00|6488.13|6488.13|6477.28|6477.28|6490.02|6490.02|6473.54|6473.54|0
1694070000000|2023-09-07 07:00:00|6458.06|6458.06|6487.2|6487.2|6487.2|6487.2|6446.75|6446.75|0
1694073600000|2023-09-07 08:00:00|6485.46|6485.46|6502.6|6502.6|6502.6|6502.6|6482.86|6482.86|0
1694077200000|2023-09-07 09:00:00|6504.33|6504.33|6514.91|6514.91|6526.66|6526.66|6504.33|6504.33|0
1694080800000|2023-09-07 10:00:00|6515.45|6515.45|6507.11|6507.11|6524.29|6524.29|6507.11|6507.11|0
1694084400000|2023-09-07 11:00:00|6506.09|6506.09|6507.52|6507.52|6511.18|6511.18|6500.29|6500.29|0
1694088000000|2023-09-07 12:00:00|6506.65|6506.65|6503.33|6503.33|6511.74|6511.74|6501.75|6501.75|0
1694091600000|2023-09-07 13:00:00|6502.46|6502.46|6496.65|6496.65|6515.06|6515.06|6494.51|6494.51|0
1694095200000|2023-09-07 14:00:00|6495.78|6495.78|6485.98|6485.98|6496.56|6496.56|6478.39|6478.39|0
1694098800000|2023-09-07 15:00:00|6484.66|6484.66|6490.12|6490.12|6490.53|6490.53|6478.33|6478.33|0
1694156400000|2023-09-08 07:00:00|6511.01|6511.01|6503.16|6503.16|6517.06|6517.06|6503.16|6503.16|0
1694160000000|2023-09-08 08:00:00|6502.3|6502.3|6480.82|6480.82|6504.03|6504.03|6474.84|6474.84|0
1694163600000|2023-09-08 09:00:00|6479.95|6479.95|6485.88|6485.88|6490.22|6490.22|6474.76|6474.76|0
1694167200000|2023-09-08 10:00:00|6487.5|6487.5|6520.93|6520.93|6525.72|6525.72|6486.95|6486.95|0
1694170800000|2023-09-08 11:00:00|6521.8|6521.8|6507.83|6507.83|6523.35|6523.35|6503.87|6503.87|0
1694174400000|2023-09-08 12:00:00|6506.97|6506.97|6507.83|6507.83|6512.88|6512.88|6502.63|6502.63|0
1694178000000|2023-09-08 13:00:00|6508.7|6508.7|6508.57|6508.57|6510.58|6510.58|6496.95|6496.95|0
1694181600000|2023-09-08 14:00:00|6509.43|6509.43|6524.49|6524.49|6527.14|6527.14|6509.43|6509.43|0
1694185200000|2023-09-08 15:00:00|6525.35|6525.35|6540.58|6540.58|6544.65|6544.65|6525.35|6525.35|0
1694415600000|2023-09-11 07:00:00|6554.9|6554.9|6573.05|6573.05|6580.44|6580.44|6554.9|6554.9|0
1694419200000|2023-09-11 08:00:00|6577.38|6577.38|6549.67|6549.67|6577.38|6577.38|6548.65|6548.65|0
1694422800000|2023-09-11 09:00:00|6549.26|6549.26|6560.2|6560.2|6563.59|6563.59|6549.26|6549.26|0
1694426400000|2023-09-11 10:00:00|6561.93|6561.93|6553.21|6553.21|6567.28|6567.28|6549.98|6549.98|0
1694430000000|2023-09-11 11:00:00|6549.75|6549.75|6543.5|6543.5|6554.08|6554.08|6542.99|6542.99|0
1694433600000|2023-09-11 12:00:00|6544.36|6544.36|6554.43|6554.43|6554.43|6554.43|6543.82|6543.82|0
1694437200000|2023-09-11 13:00:00|6553.57|6553.57|6541.78|6541.78|6558.35|6558.35|6541.22|6541.22|0
1694440800000|2023-09-11 14:00:00|6540.91|6540.91|6559.66|6559.66|6561.74|6561.74|6538|6538|0
1694444400000|2023-09-11 15:00:00|6558.79|6558.79|6570.24|6570.24|6573.77|6573.77|6558.79|6558.79|0
1694502000000|2023-09-12 07:00:00|6614.67|6614.67|6635.87|6635.87|6639.34|6639.34|6602.85|6602.85|0
1694505600000|2023-09-12 08:00:00|6634.14|6634.14|6778.18|6778.18|6794.79|6794.79|6630.67|6630.67|0
1694509200000|2023-09-12 09:00:00|6779.91|6779.91|6827.26|6827.26|6830.72|6830.72|6779.91|6779.91|0
1694512800000|2023-09-12 10:00:00|6834.19|6834.19|6865.88|6865.88|6880.76|6880.76|6827.26|6827.26|0
1694516400000|2023-09-12 11:00:00|6869.35|6869.35|6831.61|6831.61|6871.08|6871.08|6825.39|6825.39|0
1694520000000|2023-09-12 12:00:00|6829.88|6829.88|6813.62|6813.62|6842.91|6842.91|6810.15|6810.15|0
1694523600000|2023-09-12 13:00:00|6815.35|6815.35|6796.92|6796.92|6825.33|6825.33|6768.43|6768.43|0
1694527200000|2023-09-12 14:00:00|6797.93|6797.93|6771.97|6771.97|6797.93|6797.93|6771.97|6771.97|0
1694530800000|2023-09-12 15:00:00|6773.7|6773.7|6783.09|6783.09|6784.83|6784.83|6771.99|6771.99|0
1694588400000|2023-09-13 07:00:00|6745.49|6745.49|6749.44|6749.44|6761.87|6761.87|6725.33|6725.33|0
1694592000000|2023-09-13 08:00:00|6751.17|6751.17|6749.57|6749.57|6762.55|6762.55|6747.37|6747.37|0
1694595600000|2023-09-13 09:00:00|6746.33|6746.33|6741.29|6741.29|6753.65|6753.65|6733.64|6733.64|0
1694599200000|2023-09-13 10:00:00|6739.55|6739.55|6723.35|6723.35|6739.55|6739.55|6718.15|6718.15|0
1694602800000|2023-09-13 11:00:00|6725.08|6725.08|6698.15|6698.15|6726.81|6726.81|6696.41|6696.41|0
1694606400000|2023-09-13 12:00:00|6699.88|6699.88|6728.53|6728.53|6733.73|6733.73|6699.88|6699.88|0
1694610000000|2023-09-13 13:00:00|6726.79|6726.79|6747.52|6747.52|6755.62|6755.62|6723.74|6723.74|0
1694613600000|2023-09-13 14:00:00|6748.06|6748.06|6744.67|6744.67|6748.06|6748.06|6725.52|6725.52|0
1694617200000|2023-09-13 15:00:00|6742.94|6742.94|6736.8|6736.8|6744.46|6744.46|6736.65|6736.65|0
1694674800000|2023-09-14 07:00:00|6751.88|6751.88|6755.95|6755.95|6761.72|6761.72|6735.92|6735.92|0
1694678400000|2023-09-14 08:00:00|6757.68|6757.68|6748.59|6748.59|6762.17|6762.17|6744.09|6744.09|0
1694682000000|2023-09-14 09:00:00|6748.44|6748.44|6731.95|6731.95|6749.51|6749.51|6729.91|6729.91|0
1694685600000|2023-09-14 10:00:00|6730.22|6730.22|6771.32|6771.32|6785.17|6785.17|6730.22|6730.22|0
1694689200000|2023-09-14 11:00:00|6773.06|6773.06|6727.79|6727.79|6773.36|6773.36|6726.34|6726.34|0
1694692800000|2023-09-14 12:00:00|6727.13|6727.13|6759.21|6759.21|6762.98|6762.98|6726.47|6726.47|0
1694696400000|2023-09-14 13:00:00|6760.94|6760.94|6762.59|6762.59|6762.68|6762.68|6745.37|6745.37|0
1694700000000|2023-09-14 14:00:00|6760.85|6760.85|6762.64|6762.64|6767.53|6767.53|6748.09|6748.09|0
1694703600000|2023-09-14 15:00:00|6764.37|6764.37|6771.06|6771.06|6774.43|6774.43|6764.37|6764.37|0
1694761200000|2023-09-15 07:00:00|6809.48|6809.48|6820.2|6820.2|6826.05|6826.05|6796.67|6796.67|0
1694764800000|2023-09-15 08:00:00|6821.93|6821.93|6829.84|6829.84|6831.57|6831.57|6813.28|6813.28|0
1694768400000|2023-09-15 09:00:00|6831.57|6831.57|6816.01|6816.01|6831.57|6831.57|6805.53|6805.53|0
1694772000000|2023-09-15 10:00:00|6814.99|6814.99|6807.59|6807.59|6814.99|6814.99|6803.72|6803.72|0
1694775600000|2023-09-15 11:00:00|6805.86|6805.86|6803.77|6803.77|6811.21|6811.21|6802.04|6802.04|0
1694779200000|2023-09-15 12:00:00|6802.04|6802.04|6796.6|6796.6|6804.38|6804.38|6792.72|6792.72|0
1694782800000|2023-09-15 13:00:00|6795.27|6795.27|6808.16|6808.16|6809.89|6809.89|6785.6|6785.6|0
1694786400000|2023-09-15 14:00:00|6809.89|6809.89|6809.15|6809.15|6816.23|6816.23|6804.36|6804.36|0
1694790000000|2023-09-15 15:00:00|6808.49|6808.49|6796.22|6796.22|6809.03|6809.03|6793.21|6793.21|0
1695020400000|2023-09-18 07:00:00|6781.08|6781.08|6802.07|6802.07|6806.5|6806.5|6774.45|6774.45|0
1695024000000|2023-09-18 08:00:00|6803.09|6803.09|6773.44|6773.44|6804.82|6804.82|6773.44|6773.44|0
1695027600000|2023-09-18 09:00:00|6774.26|6774.26|6757.32|6757.32|6775.74|6775.74|6749.84|6749.84|0
1695031200000|2023-09-18 10:00:00|6755.59|6755.59|6757.88|6757.88|6764.81|6764.81|6747.24|6747.24|0
1695034800000|2023-09-18 11:00:00|6758.28|6758.28|6753.65|6753.65|6765.1|6765.1|6748.43|6748.43|0
1695038400000|2023-09-18 12:00:00|6755.39|6755.39|6746.92|6746.92|6765.18|6765.18|6744.53|6744.53|0
1695042000000|2023-09-18 13:00:00|6748.66|6748.66|6742.11|6742.11|6749.14|6749.14|6738.25|6738.25|0
1695045600000|2023-09-18 14:00:00|6743.84|6743.84|6744.01|6744.01|6752.61|6752.61|6736.31|6736.31|0
1695049200000|2023-09-18 15:00:00|6742.99|6742.99|6731.95|6731.95|6742.99|6742.99|6725.07|6725.07|0
1695106800000|2023-09-19 07:00:00|6737.97|6737.97|6740.35|6740.35|6740.35|6740.35|6730.92|6730.92|0
1695110400000|2023-09-19 08:00:00|6742.08|6742.08|6764.7|6764.7|6772.36|6772.36|6742.08|6742.08|0
1695114000000|2023-09-19 09:00:00|6765.11|6765.11|6756.87|6756.87|6767.56|6767.56|6754.18|6754.18|0
1695117600000|2023-09-19 10:00:00|6755.14|6755.14|6745.64|6745.64|6760.34|6760.34|6743.6|6743.6|0
1695121200000|2023-09-19 11:00:00|6743.91|6743.91|6746.77|6746.77|6756.34|6756.34|6742.89|6742.89|0
1695124800000|2023-09-19 12:00:00|6747.79|6747.79|6732.86|6732.86|6749.67|6749.67|6731.84|6731.84|0
1695128400000|2023-09-19 13:00:00|6732.45|6732.45|6754.59|6754.59|6760.69|6760.69|6730.72|6730.72|0
1695132000000|2023-09-19 14:00:00|6758.05|6758.05|6760.19|6760.19|6767|6767|6754.55|6754.55|0
1695135600000|2023-09-19 15:00:00|6761.92|6761.92|6784.92|6784.92|6788.39|6788.39|6755.11|6755.11|0
1695193200000|2023-09-20 07:00:00|6791.1|6791.1|6815.77|6815.77|6819.65|6819.65|6791.1|6791.1|0
1695196800000|2023-09-20 08:00:00|6816.78|6816.78|6845.02|6845.02|6849.5|6849.5|6815.05|6815.05|0
1695200400000|2023-09-20 09:00:00|6846.03|6846.03|6865.84|6865.84|6865.84|6865.84|6844.24|6844.24|0
1695204000000|2023-09-20 10:00:00|6864.82|6864.82|6882.41|6882.41|6882.41|6882.41|6862.19|6862.19|0
1695207600000|2023-09-20 11:00:00|6879.36|6879.36|6856.01|6856.01|6886.45|6886.45|6856.01|6856.01|0
1695211200000|2023-09-20 12:00:00|6854.27|6854.27|6844.23|6844.23|6854.27|6854.27|6839.45|6839.45|0
1695214800000|2023-09-20 13:00:00|6845.97|6845.97|6868.25|6868.25|6869.98|6869.98|6840.77|6840.77|0
1695218400000|2023-09-20 14:00:00|6866.21|6866.21|6833.81|6833.81|6870.7|6870.7|6832.08|6832.08|0
1695222000000|2023-09-20 15:00:00|6835.54|6835.54|6827.78|6827.78|6840.63|6840.63|6827.37|6827.37|0
1695279600000|2023-09-21 07:00:00|6822.65|6822.65|6817.44|6817.44|6838.95|6838.95|6815.71|6815.71|0
1695283200000|2023-09-21 08:00:00|6819.17|6819.17|6806.95|6806.95|6824.37|6824.37|6806.95|6806.95|0
1695286800000|2023-09-21 09:00:00|6805.22|6805.22|6790.49|6790.49|6808.68|6808.68|6784.57|6784.57|0
1695290400000|2023-09-21 10:00:00|6789.26|6789.26|6784.02|6784.02|6791.75|6791.75|6778.1|6778.1|0
1695294000000|2023-09-21 11:00:00|6787.26|6787.26|6800.61|6800.61|6843.29|6843.29|6787.26|6787.26|0
1695297600000|2023-09-21 12:00:00|6802.34|6802.34|6808.5|6808.5|6811.31|6811.31|6795.47|6795.47|0
1695301200000|2023-09-21 13:00:00|6817.17|6817.17|6832.77|6832.77|6851.01|6851.01|6815.44|6815.44|0
1695304800000|2023-09-21 14:00:00|6833.79|6833.79|6819.66|6819.66|6836.84|6836.84|6817.15|6817.15|0
1695308400000|2023-09-21 15:00:00|6819.81|6819.81|6817.17|6817.17|6822.33|6822.33|6812|6812|0
1695366000000|2023-09-22 07:00:00|6773.69|6773.69|6765.24|6765.24|6787.14|6787.14|6761.19|6761.19|0
1695369600000|2023-09-22 08:00:00|6741.48|6741.48|6771.57|6771.57|6775.99|6775.99|6739.75|6739.75|0
1695373200000|2023-09-22 09:00:00|6772.24|6772.24|6768.27|6768.27|6772.69|6772.69|6761.66|6761.66|0
1695376800000|2023-09-22 10:00:00|6769.3|6769.3|6772.12|6772.12|6773.06|6773.06|6763.62|6763.62|0
1695380400000|2023-09-22 11:00:00|6770.39|6770.39|6781.5|6781.5|6782.21|6782.21|6766.92|6766.92|0
1695384000000|2023-09-22 12:00:00|6780.48|6780.48|6777.1|6777.1|6789.39|6789.39|6777.1|6777.1|0
1695387600000|2023-09-22 13:00:00|6778.12|6778.12|6762.06|6762.06|6778.12|6778.12|6749.3|6749.3|0
1695391200000|2023-09-22 14:00:00|6762.72|6762.72|6754.39|6754.39|6774.87|6774.87|6751.58|6751.58|0
1695394800000|2023-09-22 15:00:00|6753.85|6753.85|6751|6751|6753.85|6753.85|6738.73|6738.73|0
1695625200000|2023-09-25 07:00:00|6758.95|6758.95|6756.03|6756.03|6760.38|6760.38|6750.7|6750.7|0
1695628800000|2023-09-25 08:00:00|6754.3|6754.3|6711.36|6711.36|6756.03|6756.03|6692.3|6692.3|0
1695632400000|2023-09-25 09:00:00|6713.09|6713.09|6721.67|6721.67|6725.87|6725.87|6710.34|6710.34|0
1695636000000|2023-09-25 10:00:00|6719.94|6719.94|6697.63|6697.63|6719.94|6719.94|6697.63|6697.63|0
1695639600000|2023-09-25 11:00:00|6695.9|6695.9|6699.03|6699.03|6710.68|6710.68|6693.09|6693.09|0
1695643200000|2023-09-25 12:00:00|6698.21|6698.21|6679.8|6679.8|6698.21|6698.21|6677.42|6677.42|0
1695646800000|2023-09-25 13:00:00|6680.21|6680.21|6680.14|6680.14|6688.22|6688.22|6666.91|6666.91|0
1695650400000|2023-09-25 14:00:00|6679.13|6679.13|6690.96|6690.96|6693.89|6693.89|6679.13|6679.13|0
1695654000000|2023-09-25 15:00:00|6692.7|6692.7|6710.26|6710.26|6710.92|6710.92|6692.7|6692.7|0
1695711600000|2023-09-26 07:00:00|6671.22|6671.22|6711.33|6711.33|6720.3|6720.3|6671.22|6671.22|0
1695715200000|2023-09-26 08:00:00|6714.8|6714.8|6729.6|6729.6|6738.22|6738.22|6706.85|6706.85|0
1695718800000|2023-09-26 09:00:00|6731.64|6731.64|6703.93|6703.93|6731.64|6731.64|6700.47|6700.47|0
1695722400000|2023-09-26 10:00:00|6702.2|6702.2|6706.34|6706.34|6706.34|6706.34|6694.43|6694.43|0
1695726000000|2023-09-26 11:00:00|6705.93|6705.93|6717.04|6717.04|6735.38|6735.38|6703.89|6703.89|0
1695729600000|2023-09-26 12:00:00|6718.77|6718.77|6736.7|6736.7|6740.6|6740.6|6718.77|6718.77|0
1695733200000|2023-09-26 13:00:00|6736.16|6736.16|6747.2|6747.2|6747.2|6747.2|6722.56|6722.56|0
1695736800000|2023-09-26 14:00:00|6745.47|6745.47|6753.11|6753.11|6753.27|6753.27|6730.44|6730.44|0
1695740400000|2023-09-26 15:00:00|6754.85|6754.85|6750.41|6750.41|6754.85|6754.85|6746.73|6746.73|0
1695798000000|2023-09-27 07:00:00|6758.49|6758.49|6757.68|6757.68|6759.5|6759.5|6738.11|6738.11|0
1695801600000|2023-09-27 08:00:00|6762.88|6762.88|6759.93|6759.93|6778.47|6778.47|6754.73|6754.73|0
1695805200000|2023-09-27 09:00:00|6761.66|6761.66|6758.76|6758.76|6768.08|6768.08|6752.49|6752.49|0
1695808800000|2023-09-27 10:00:00|6757.03|6757.03|6751.59|6751.59|6758.76|6758.76|6740.6|6740.6|0
1695812400000|2023-09-27 11:00:00|6752|6752|6753.25|6753.25|6754.51|6754.51|6747.45|6747.45|0
1695816000000|2023-09-27 12:00:00|6751.52|6751.52|6745.91|6745.91|6751.52|6751.52|6733.19|6733.19|0
1695819600000|2023-09-27 13:00:00|6747.64|6747.64|6731.09|6731.09|6750.38|6750.38|6728.71|6728.71|0
1695823200000|2023-09-27 14:00:00|6729.36|6729.36|6682.55|6682.55|6729.36|6729.36|6681.71|6681.71|0
1695826800000|2023-09-27 15:00:00|6681.54|6681.54|6695.52|6695.52|6696.54|6696.54|6681.54|6681.54|0
1695884400000|2023-09-28 07:00:00|6695.93|6695.93|6639.46|6639.46|6695.93|6695.93|6639.46|6639.46|0
1695888000000|2023-09-28 08:00:00|6637.43|6637.43|6620.1|6620.1|6637.43|6637.43|6617.71|6617.71|0
1695891600000|2023-09-28 09:00:00|6619.02|6619.02|6618.03|6618.03|6619.02|6619.02|6596.04|6596.04|0
1695895200000|2023-09-28 10:00:00|6619.05|6619.05|6637.8|6637.8|6640.68|6640.68|6618.9|6618.9|0
1695898800000|2023-09-28 11:00:00|6632.6|6632.6|6620.81|6620.81|6635.05|6635.05|6620.81|6620.81|0
1695902400000|2023-09-28 12:00:00|6619.07|6619.07|6632.21|6632.21|6640.15|6640.15|6619.07|6619.07|0
1695906000000|2023-09-28 13:00:00|6633.94|6633.94|6617.42|6617.42|6646.02|6646.02|6611.49|6611.49|0
1695909600000|2023-09-28 14:00:00|6615.69|6615.69|6633.28|6633.28|6633.68|6633.68|6610.6|6610.6|0
1695913200000|2023-09-28 15:00:00|6632.26|6632.26|6645.28|6645.28|6645.34|6645.34|6632.26|6632.26|0
1695970800000|2023-09-29 07:00:00|6691.49|6691.49|6704.35|6704.35|6705.21|6705.21|6687.87|6687.87|0
1695974400000|2023-09-29 08:00:00|6702.62|6702.62|6701.47|6701.47|6710.16|6710.16|6698.64|6698.64|0
1695978000000|2023-09-29 09:00:00|6699.43|6699.43|6699.27|6699.27|6711.87|6711.87|6692.5|6692.5|0
1695981600000|2023-09-29 10:00:00|6697.53|6697.53|6691.12|6691.12|6697.53|6697.53|6682.11|6682.11|0
1695985200000|2023-09-29 11:00:00|6690.24|6690.24|6687.57|6687.57|6697.98|6697.98|6687.57|6687.57|0
1695988800000|2023-09-29 12:00:00|6686.55|6686.55|6704.22|6704.22|6707.68|6707.68|6684.16|6684.16|0
1695992400000|2023-09-29 13:00:00|6705.95|6705.95|6718.95|6718.95|6718.95|6718.95|6701.3|6701.3|0
1695996000000|2023-09-29 14:00:00|6720.68|6720.68|6727.94|6727.94|6733.77|6733.77|6698.86|6698.86|0
1695999600000|2023-09-29 15:00:00|6726.93|6726.93|6716.97|6716.97|6726.93|6726.93|6702.32|6702.32|0
1696230000000|2023-10-02 07:00:00|6728.3|6728.3|6737.37|6737.37|6744.27|6744.27|6728.3|6728.3|0
1696233600000|2023-10-02 08:00:00|6739.1|6739.1|6736.37|6736.37|6750.92|6750.92|6734.64|6734.64|0
1696237200000|2023-10-02 09:00:00|6734.64|6734.64|6703.24|6703.24|6734.64|6734.64|6703.24|6703.24|0
1696240800000|2023-10-02 10:00:00|6704.98|6704.98|6684.13|6684.13|6709.46|6709.46|6684.13|6684.13|0
1696244400000|2023-10-02 11:00:00|6685.86|6685.86|6681.26|6681.26|6692.8|6692.8|6680.24|6680.24|0
1696248000000|2023-10-02 12:00:00|6680.24|6680.24|6655.67|6655.67|6680.24|6680.24|6653.93|6653.93|0
1696251600000|2023-10-02 13:00:00|6655.26|6655.26|6638.04|6638.04|6663.92|6663.92|6637.72|6637.72|0
1696255200000|2023-10-02 14:00:00|6636.31|6636.31|6612.25|6612.25|6647.01|6647.01|6611.53|6611.53|0
1696258800000|2023-10-02 15:00:00|6610.52|6610.52|6611.39|6611.39|6624.01|6624.01|6608.12|6608.12|0
1696316400000|2023-10-03 07:00:00|6634.17|6634.17|6621.66|6621.66|6636.21|6636.21|6615.64|6615.64|0
1696320000000|2023-10-03 08:00:00|6623.69|6623.69|6626.75|6626.75|6637.34|6637.34|6623.69|6623.69|0
1696323600000|2023-10-03 09:00:00|6625.02|6625.02|6599.35|6599.35|6629.74|6629.74|6599.35|6599.35|0
1696327200000|2023-10-03 10:00:00|6601.08|6601.08|6592.57|6592.57|6607.61|6607.61|6592.57|6592.57|0
1696330800000|2023-10-03 11:00:00|6590.83|6590.83|6570.26|6570.26|6590.83|6590.83|6570.26|6570.26|0
1696334400000|2023-10-03 12:00:00|6568.53|6568.53|6561.22|6561.22|6572|6572|6556.73|6556.73|0
1696338000000|2023-10-03 13:00:00|6559.48|6559.48|6586.06|6586.06|6593.1|6593.1|6559.48|6559.48|0
1696341600000|2023-10-03 14:00:00|6585.05|6585.05|6554.82|6554.82|6585.05|6585.05|6543.07|6543.07|0
1696345200000|2023-10-03 15:00:00|6556.55|6556.55|6545.35|6545.35|6556.55|6556.55|6538.02|6538.02|0
1696402800000|2023-10-04 07:00:00|6524.39|6524.39|6523.26|6523.26|6529.59|6529.59|6506.76|6506.76|0
1696406400000|2023-10-04 08:00:00|6521.53|6521.53|6516.74|6516.74|6535.44|6535.44|6516.74|6516.74|0
1696410000000|2023-10-04 09:00:00|6515.01|6515.01|6528.66|6528.66|6528.66|6528.66|6507.47|6507.47|0
1696413600000|2023-10-04 10:00:00|6528|6528|6520.63|6520.63|6532.18|6532.18|6516.86|6516.86|0
1696417200000|2023-10-04 11:00:00|6518.89|6518.89|6511.1|6511.1|6518.89|6518.89|6504.16|6504.16|0
1696420800000|2023-10-04 12:00:00|6507.63|6507.63|6510.68|6510.68|6512.42|6512.42|6492.25|6492.25|0
1696424400000|2023-10-04 13:00:00|6512.3|6512.3|6458.77|6458.77|6516.02|6516.02|6458.77|6458.77|0
1696428000000|2023-10-04 14:00:00|6457.04|6457.04|6418.85|6418.85|6462.54|6462.54|6416.01|6416.01|0
1696431600000|2023-10-04 15:00:00|6417.83|6417.83|6437|6437|6439.12|6439.12|6416.46|6416.46|0
1696489200000|2023-10-05 07:00:00|6483.01|6483.01|6490.7|6490.7|6495.74|6495.74|6476.83|6476.83|0
1696492800000|2023-10-05 08:00:00|6492.43|6492.43|6480.72|6480.72|6507.17|6507.17|6477.26|6477.26|0
1696496400000|2023-10-05 09:00:00|6478.12|6478.12|6472.42|6472.42|6478.12|6478.12|6453.97|6453.97|0
1696500000000|2023-10-05 10:00:00|6473.43|6473.43|6489.38|6489.38|6496.17|6496.17|6472.57|6472.57|0
1696503600000|2023-10-05 11:00:00|6490.24|6490.24|6488.36|6488.36|6493.38|6493.38|6480.95|6480.95|0
1696507200000|2023-10-05 12:00:00|6489.23|6489.23|6504.11|6504.11|6505.84|6505.84|6489.23|6489.23|0
1696510800000|2023-10-05 13:00:00|6505.84|6505.84|6526.62|6526.62|6530.96|6530.96|6505.84|6505.84|0
1696514400000|2023-10-05 14:00:00|6524.89|6524.89|6480.73|6480.73|6528.76|6528.76|6480.73|6480.73|0
1696518000000|2023-10-05 15:00:00|6479.86|6479.86|6477.51|6477.51|6484.26|6484.26|6472.87|6472.87|0
1696575600000|2023-10-06 07:00:00|6461.16|6461.16|6440.16|6440.16|6469.98|6469.98|6433.99|6433.99|0
1696579200000|2023-10-06 08:00:00|6441.03|6441.03|6435.73|6435.73|6445.92|6445.92|6430.19|6430.19|0
1696582800000|2023-10-06 09:00:00|6436.39|6436.39|6458.95|6458.95|6459.96|6459.96|6436.39|6436.39|0
1696586400000|2023-10-06 10:00:00|6457.21|6457.21|6481.77|6481.77|6481.77|6481.77|6456.35|6456.35|0
1696590000000|2023-10-06 11:00:00|6481.23|6481.23|6481.1|6481.1|6486.52|6486.52|6477.2|6477.2|0
1696593600000|2023-10-06 12:00:00|6480.23|6480.23|6444.4|6444.4|6485.18|6485.18|6443.53|6443.53|0
1696597200000|2023-10-06 13:00:00|6443.53|6443.53|6443.46|6443.46|6472.35|6472.35|6440.78|6440.78|0
1696600800000|2023-10-06 14:00:00|6445.2|6445.2|6468.8|6468.8|6469.66|6469.66|6414.84|6414.84|0
1696604400000|2023-10-06 15:00:00|6469.66|6469.66|6478.46|6478.46|6483.36|6483.36|6467.06|6467.06|0
1696834800000|2023-10-09 07:00:00|6385.23|6385.23|6399.91|6399.91|6403.38|6403.38|6366.43|6366.43|0
1696838400000|2023-10-09 08:00:00|6401.95|6401.95|6434.82|6434.82|6435.4|6435.4|6401.95|6401.95|0
1696842000000|2023-10-09 09:00:00|6433.96|6433.96|6429.85|6429.85|6455.33|6455.33|6426.38|6426.38|0
1696845600000|2023-10-09 10:00:00|6430.72|6430.72|6414.44|6414.44|6439.38|6439.38|6414.44|6414.44|0
1696849200000|2023-10-09 11:00:00|6415.3|6415.3|6403.46|6403.46|6415.3|6415.3|6400.71|6400.71|0
1696852800000|2023-10-09 12:00:00|6404.33|6404.33|6412.64|6412.64|6415.49|6415.49|6403.47|6403.47|0
1696856400000|2023-10-09 13:00:00|6413.51|6413.51|6425.17|6425.17|6426.91|6426.91|6407.85|6407.85|0
1696860000000|2023-10-09 14:00:00|6426.91|6426.91|6420.44|6420.44|6426.91|6426.91|6414.27|6414.27|0
1696863600000|2023-10-09 15:00:00|6419.58|6419.58|6424.5|6424.5|6427.12|6427.12|6414.11|6414.11|0
1696921200000|2023-10-10 07:00:00|6479.84|6479.84|6498.88|6498.88|6502.35|6502.35|6479.84|6479.84|0
1696924800000|2023-10-10 08:00:00|6501.48|6501.48|6496.5|6496.5|6501.48|6501.48|6474.61|6474.61|0
1696928400000|2023-10-10 09:00:00|6494.77|6494.77|6499.18|6499.18|6504.3|6504.3|6491.3|6491.3|0
1696932000000|2023-10-10 10:00:00|6504.38|6504.38|6520.38|6520.38|6528.04|6528.04|6504.38|6504.38|0
1696935600000|2023-10-10 11:00:00|6522.12|6522.12|6503.72|6503.72|6525.1|6525.1|6503.72|6503.72|0
1696939200000|2023-10-10 12:00:00|6502.86|6502.86|6511.19|6511.19|6515.52|6515.52|6498.66|6498.66|0
1696942800000|2023-10-10 13:00:00|6510.32|6510.32|6508.1|6508.1|6520.93|6520.93|6505|6505|0
1696946400000|2023-10-10 14:00:00|6509.83|6509.83|6487.05|6487.05|6513.23|6513.23|6487.05|6487.05|0
1696950000000|2023-10-10 15:00:00|6488.38|6488.38|6494.1|6494.1|6499.76|6499.76|6487.71|6487.71|0
1697007600000|2023-10-11 07:00:00|6497.11|6497.11|6504.67|6504.67|6521.28|6521.28|6494.92|6494.92|0
1697011200000|2023-10-11 08:00:00|6503.8|6503.8|6490.06|6490.06|6504.67|6504.67|6486.65|6486.65|0
1697014800000|2023-10-11 09:00:00|6489.2|6489.2|6474.48|6474.48|6496.13|6496.13|6474.48|6474.48|0
1697018400000|2023-10-11 10:00:00|6473.62|6473.62|6458.21|6458.21|6479.83|6479.83|6456.48|6456.48|0
1697022000000|2023-10-11 11:00:00|6455.61|6455.61|6467.07|6467.07|6469.33|6469.33|6455.61|6455.61|0
1697025600000|2023-10-11 12:00:00|6466.2|6466.2|6473.81|6473.81|6485.16|6485.16|6464.47|6464.47|0
1697029200000|2023-10-11 13:00:00|6479.88|6479.88|6480.27|6480.27|6486.09|6486.09|6469.37|6469.37|0
1697032800000|2023-10-11 14:00:00|6475.94|6475.94|6456.63|6456.63|6477.67|6477.67|6456.37|6456.37|0
1697036400000|2023-10-11 15:00:00|6455.76|6455.76|6440.85|6440.85|6461.32|6461.32|6438.1|6438.1|0
1697094000000|2023-10-12 07:00:00|6477.08|6477.08|6462.35|6462.35|6477.9|6477.9|6452.8|6452.8|0
1697097600000|2023-10-12 08:00:00|6461.48|6461.48|6515.94|6515.94|6519.26|6519.26|6461.48|6461.48|0
1697101200000|2023-10-12 09:00:00|6517.22|6517.22|6508.12|6508.12|6518.49|6518.49|6507.25|6507.25|0
1697104800000|2023-10-12 10:00:00|6506.39|6506.39|6524.14|6524.14|6530.56|6530.56|6506.39|6506.39|0
1697108400000|2023-10-12 11:00:00|6523.27|6523.27|6502.92|6502.92|6525.72|6525.72|6501.19|6501.19|0
1697112000000|2023-10-12 12:00:00|6502.05|6502.05|6503.22|6503.22|6526.8|6526.8|6497.71|6497.71|0
1697115600000|2023-10-12 13:00:00|6502.68|6502.68|6471.32|6471.32|6503.03|6503.03|6466.99|6466.99|0
1697119200000|2023-10-12 14:00:00|6470.46|6470.46|6459.59|6459.59|6471.83|6471.83|6456.84|6456.84|0
1697122800000|2023-10-12 15:00:00|6460.46|6460.46|6451.59|6451.59|6462.19|6462.19|6451.59|6451.59|0
1697180400000|2023-10-13 07:00:00|6425.42|6425.42|6404.15|6404.15|6437.55|6437.55|6403.33|6403.33|0
1697184000000|2023-10-13 08:00:00|6406.75|6406.75|6391.69|6391.69|6425.96|6425.96|6389.9|6389.9|0
1697187600000|2023-10-13 09:00:00|6393.42|6393.42|6371.58|6371.58|6394.29|6394.29|6370.72|6370.72|0
1697191200000|2023-10-13 10:00:00|6370.57|6370.57|6373.62|6373.62|6380.4|6380.4|6358.44|6358.44|0
1697194800000|2023-10-13 11:00:00|6372.75|6372.75|6371.58|6371.58|6380.57|6380.57|6368.42|6368.42|0
1697198400000|2023-10-13 12:00:00|6373.32|6373.32|6382.67|6382.67|6387.73|6387.73|6363.72|6363.72|0
1697202000000|2023-10-13 13:00:00|6384.41|6384.41|6375.82|6375.82|6389.19|6389.19|6362.33|6362.33|0
1697205600000|2023-10-13 14:00:00|6377.86|6377.86|6349.45|6349.45|6385.32|6385.32|6349.45|6349.45|0
1697209200000|2023-10-13 15:00:00|6349.3|6349.3|6339.31|6339.31|6351.36|6351.36|6337.88|6337.88|0
1697439600000|2023-10-16 07:00:00|6381.38|6381.38|6376.38|6376.38|6385.18|6385.18|6375.37|6375.37|0
1697443200000|2023-10-16 08:00:00|6372.91|6372.91|6369.71|6369.71|6373.32|6373.32|6360.07|6360.07|0
1697446800000|2023-10-16 09:00:00|6371.44|6371.44|6373.9|6373.9|6377.2|6377.2|6366.71|6366.71|0
1697450400000|2023-10-16 10:00:00|6374.76|6374.76|6393.05|6393.05|6393.05|6393.05|6372.01|6372.01|0
1697454000000|2023-10-16 11:00:00|6396.52|6396.52|6389.1|6389.1|6399.12|6399.12|6388.57|6388.57|0
1697457600000|2023-10-16 12:00:00|6388.23|6388.23|6384.7|6384.7|6394.68|6394.68|6383.75|6383.75|0
1697461200000|2023-10-16 13:00:00|6386.43|6386.43|6377.79|6377.79|6387.3|6387.3|6374.52|6374.52|0
1697464800000|2023-10-16 14:00:00|6376.93|6376.93|6414.86|6414.86|6417.26|6417.26|6371.14|6371.14|0
1697468400000|2023-10-16 15:00:00|6414|6414|6406.69|6406.69|6414.86|6414.86|6400.22|6400.22|0
1697526000000|2023-10-17 07:00:00|6422.36|6422.36|6426.24|6426.24|6426.39|6426.39|6411.4|6411.4|0
1697529600000|2023-10-17 08:00:00|6425.37|6425.37|6420.59|6420.59|6428.99|6428.99|6411.21|6411.21|0
1697533200000|2023-10-17 09:00:00|6424.92|6424.92|6440.44|6440.44|6448.26|6448.26|6424.92|6424.92|0
1697536800000|2023-10-17 10:00:00|6442.18|6442.18|6445.41|6445.41|6446.28|6446.28|6435.61|6435.61|0
1697540400000|2023-10-17 11:00:00|6444.54|6444.54|6446.32|6446.32|6446.32|6446.32|6430.56|6430.56|0
1697544000000|2023-10-17 12:00:00|6447.19|6447.19|6451.33|6451.33|6467.68|6467.68|6438.78|6438.78|0
1697547600000|2023-10-17 13:00:00|6450.47|6450.47|6454.64|6454.64|6468.71|6468.71|6447.74|6447.74|0
1697551200000|2023-10-17 14:00:00|6453.77|6453.77|6472.15|6472.15|6481.82|6481.82|6448.73|6448.73|0
1697554800000|2023-10-17 15:00:00|6473.02|6473.02|6475.36|6475.36|6475.36|6475.36|6465.7|6465.7|0
1697612400000|2023-10-18 07:00:00|6484.03|6484.03|6476.38|6476.38|6484.03|6484.03|6453.63|6453.63|0
1697616000000|2023-10-18 08:00:00|6475.52|6475.52|6464.89|6464.89|6481.83|6481.83|6461.81|6461.81|0
1697619600000|2023-10-18 09:00:00|6465.9|6465.9|6429.17|6429.17|6465.9|6465.9|6426.88|6426.88|0
1697623200000|2023-10-18 10:00:00|6426.57|6426.57|6403.24|6403.24|6428.45|6428.45|6399.06|6399.06|0
1697626800000|2023-10-18 11:00:00|6404.11|6404.11|6406.69|6406.69|6417.45|6417.45|6403.24|6403.24|0
1697630400000|2023-10-18 12:00:00|6404.95|6404.95|6383.76|6383.76|6410.66|6410.66|6383.76|6383.76|0
1697634000000|2023-10-18 13:00:00|6382.75|6382.75|6381.86|6381.86|6398.01|6398.01|6381.16|6381.16|0
1697637600000|2023-10-18 14:00:00|6380.13|6380.13|6370.65|6370.65|6399.16|6399.16|6367.86|6367.86|0
1697641200000|2023-10-18 15:00:00|6369.78|6369.78|6378.08|6378.08|6382.23|6382.23|6368.53|6368.53|0
1697698800000|2023-10-19 07:00:00|6310.9|6310.9|6304.27|6304.27|6326.67|6326.67|6291.33|6291.33|0
1697702400000|2023-10-19 08:00:00|6303.41|6303.41|6282.37|6282.37|6309.87|6309.87|6278.75|6278.75|0
1697706000000|2023-10-19 09:00:00|6280.64|6280.64|6305.64|6305.64|6306.71|6306.71|6280.64|6280.64|0
1697709600000|2023-10-19 10:00:00|6306.51|6306.51|6334.46|6334.46|6337.06|6337.06|6306.51|6306.51|0
1697713200000|2023-10-19 11:00:00|6331.86|6331.86|6301.19|6301.19|6331.86|6331.86|6300.33|6300.33|0
1697716800000|2023-10-19 12:00:00|6300.17|6300.17|6305.58|6305.58|6311.04|6311.04|6296.43|6296.43|0
1697720400000|2023-10-19 13:00:00|6304.56|6304.56|6284.74|6284.74|6307.16|6307.16|6284.65|6284.65|0
1697724000000|2023-10-19 14:00:00|6286.48|6286.48|6270.4|6270.4|6287.02|6287.02|6270.4|6270.4|0
1697727600000|2023-10-19 15:00:00|6269.53|6269.53|6275.37|6275.37|6281.48|6281.48|6269.1|6269.1|0
1697785200000|2023-10-20 07:00:00|6208.32|6208.32|6216.41|6216.41|6225.98|6225.98|6207|6207|0
1697788800000|2023-10-20 08:00:00|6214.38|6214.38|6218.05|6218.05|6226.05|6226.05|6207.87|6207.87|0
1697792400000|2023-10-20 09:00:00|6218.92|6218.92|6212.78|6212.78|6230.69|6230.69|6201.81|6201.81|0
1697796000000|2023-10-20 10:00:00|6213.79|6213.79|6217.37|6217.37|6221.81|6221.81|6204.09|6204.09|0
1697799600000|2023-10-20 11:00:00|6218.03|6218.03|6206.68|6206.68|6224.69|6224.69|6206.68|6206.68|0
1697803200000|2023-10-20 12:00:00|6206.14|6206.14|6202.28|6202.28|6206.14|6206.14|6175.6|6175.6|0
1697806800000|2023-10-20 13:00:00|6204.88|6204.88|6222.7|6222.7|6229.39|6229.39|6192.22|6192.22|0
1697810400000|2023-10-20 14:00:00|6221.62|6221.62|6255.62|6255.62|6261.74|6261.74|6218.72|6218.72|0
1697814000000|2023-10-20 15:00:00|6256.49|6256.49|6253.89|6253.89|6256.49|6256.49|6240.8|6240.8|0
1698044400000|2023-10-23 07:00:00|6299.22|6299.22|6258.9|6258.9|6302.12|6302.12|6258.9|6258.9|0
1698048000000|2023-10-23 08:00:00|6261.5|6261.5|6286.42|6286.42|6286.42|6286.42|6257.67|6257.67|0
1698051600000|2023-10-23 09:00:00|6285.4|6285.4|6261.61|6261.61|6285.4|6285.4|6257.02|6257.02|0
1698055200000|2023-10-23 10:00:00|6262.47|6262.47|6288.14|6288.14|6296.08|6296.08|6262.47|6262.47|0
1698058800000|2023-10-23 11:00:00|6287.12|6287.12|6281.47|6281.47|6291.13|6291.13|6278.01|6278.01|0
1698062400000|2023-10-23 12:00:00|6279.74|6279.74|6271.98|6271.98|6290.74|6290.74|6271.98|6271.98|0
1698066000000|2023-10-23 13:00:00|6269.38|6269.38|6275.48|6275.48|6277.21|6277.21|6264.89|6264.89|0
1698069600000|2023-10-23 14:00:00|6276.35|6276.35|6297.71|6297.71|6304.68|6304.68|6276.35|6276.35|0
1698073200000|2023-10-23 15:00:00|6296.85|6296.85|6303.34|6303.34|6312.05|6312.05|6296.85|6296.85|0
1698130800000|2023-10-24 07:00:00|6327.38|6327.38|6312.77|6312.77|6327.38|6327.38|6303.09|6303.09|0
1698134400000|2023-10-24 08:00:00|6314.5|6314.5|6294.79|6294.79|6316.24|6316.24|6287.82|6287.82|0
1698138000000|2023-10-24 09:00:00|6293.77|6293.77|6300.94|6300.94|6300.94|6300.94|6292.54|6292.54|0
1698141600000|2023-10-24 10:00:00|6301.81|6301.81|6317.54|6317.54|6317.54|6317.54|6301.81|6301.81|0
1698145200000|2023-10-24 11:00:00|6316.68|6316.68|6320.91|6320.91|6322.18|6322.18|6312.9|6312.9|0
1698148800000|2023-10-24 12:00:00|6320.09|6320.09|6309.23|6309.23|6320.09|6320.09|6298.38|6298.38|0
1698152400000|2023-10-24 13:00:00|6308.21|6308.21|6325.76|6325.76|6325.76|6325.76|6295.22|6295.22|0
1698156000000|2023-10-24 14:00:00|6326.63|6326.63|6325.34|6325.34|6337.3|6337.3|6318.38|6318.38|0
1698159600000|2023-10-24 15:00:00|6324.26|6324.26|6318.14|6318.14|6324.26|6324.26|6316.11|6316.11|0
1698217200000|2023-10-25 07:00:00|6319.01|6319.01|6295.06|6295.06|6320.33|6320.33|6281.87|6281.87|0
1698220800000|2023-10-25 08:00:00|6293.98|6293.98|6303.91|6303.91|6305.64|6305.64|6282.9|6282.9|0
1698224400000|2023-10-25 09:00:00|6303.04|6303.04|6308.98|6308.98|6309.85|6309.85|6291.97|6291.97|0
1698228000000|2023-10-25 10:00:00|6308.12|6308.12|6304.18|6304.18|6309.23|6309.23|6295.47|6295.47|0
1698231600000|2023-10-25 11:00:00|6305.91|6305.91|6325.65|6325.65|6327.08|6327.08|6305.91|6305.91|0
1698235200000|2023-10-25 12:00:00|6326.52|6326.52|6327.96|6327.96|6332.44|6332.44|6323.08|6323.08|0
1698238800000|2023-10-25 13:00:00|6327.1|6327.1|6326.87|6326.87|6344.56|6344.56|6325.14|6325.14|0
1698242400000|2023-10-25 14:00:00|6326.01|6326.01|6329.04|6329.04|6330.06|6330.06|6302.08|6302.08|0
1698246000000|2023-10-25 15:00:00|6329.91|6329.91|6338.54|6338.54|6347.24|6347.24|6329.91|6329.91|0
1698303600000|2023-10-26 07:00:00|6339.58|6339.58|6357.74|6357.74|6364.85|6364.85|6335.24|6335.24|0
1698307200000|2023-10-26 08:00:00|6356|6356|6357.84|6357.84|6368.38|6368.38|6354.89|6354.89|0
1698310800000|2023-10-26 09:00:00|6355.24|6355.24|6344.55|6344.55|6367.61|6367.61|6344.11|6344.11|0
1698314400000|2023-10-26 10:00:00|6345.21|6345.21|6338.87|6338.87|6348.79|6348.79|6333.46|6333.46|0
1698318000000|2023-10-26 11:00:00|6337.14|6337.14|6334.57|6334.57|6337.14|6337.14|6324.68|6324.68|0
1698321600000|2023-10-26 12:00:00|6333.76|6333.76|6358.64|6358.64|6362.87|6362.87|6333.19|6333.19|0
1698325200000|2023-10-26 13:00:00|6356.04|6356.04|6341.97|6341.97|6361.95|6361.95|6339.37|6339.37|0
1698328800000|2023-10-26 14:00:00|6340.96|6340.96|6337.79|6337.79|6342.01|6342.01|6327.2|6327.2|0
1698332400000|2023-10-26 15:00:00|6338.65|6338.65|6319.94|6319.94|6339.52|6339.52|6319.59|6319.59|0
1698390000000|2023-10-27 07:00:00|6276.24|6276.24|6306.65|6306.65|6306.65|6306.65|6275.52|6275.52|0
1698393600000|2023-10-27 08:00:00|6310.98|6310.98|6323.93|6323.93|6326.66|6326.66|6299.48|6299.48|0
1698397200000|2023-10-27 09:00:00|6325.66|6325.66|6319.22|6319.22|6325.66|6325.66|6313.41|6313.41|0
1698400800000|2023-10-27 10:00:00|6317.49|6317.49|6311.85|6311.85|6319.62|6319.62|6306.99|6306.99|0
1698404400000|2023-10-27 11:00:00|6310.83|6310.83|6276.71|6276.71|6311.65|6311.65|6275.08|6275.08|0
1698408000000|2023-10-27 12:00:00|6274.68|6274.68|6299.55|6299.55|6303.02|6303.02|6271.72|6271.72|0
1698411600000|2023-10-27 13:00:00|6300.42|6300.42|6277.89|6277.89|6308.01|6308.01|6274.02|6274.02|0
1698415200000|2023-10-27 14:00:00|6278.76|6278.76|6274.34|6274.34|6292.14|6292.14|6260.71|6260.71|0
1698418800000|2023-10-27 15:00:00|6272.6|6272.6|6275.14|6275.14|6282.09|6282.09|6271.45|6271.45|0
1698652800000|2023-10-30 08:00:00|6322.39|6322.39|6331.78|6331.78|6349.29|6349.29|6322.39|6322.39|0
1698656400000|2023-10-30 09:00:00|6334.38|6334.38|6338.9|6338.9|6343.39|6343.39|6328.62|6328.62|0
1698660000000|2023-10-30 10:00:00|6338.04|6338.04|6341.92|6341.92|6351.64|6351.64|6338.04|6338.04|0
1698663600000|2023-10-30 11:00:00|6342.78|6342.78|6338.09|6338.09|6344.97|6344.97|6336.06|6336.06|0
1698667200000|2023-10-30 12:00:00|6336.77|6336.77|6350.94|6350.94|6352.2|6352.2|6330.55|6330.55|0
1698670800000|2023-10-30 13:00:00|6353.54|6353.54|6362.82|6362.82|6370.41|6370.41|6349.78|6349.78|0
1698674400000|2023-10-30 14:00:00|6361.08|6361.08|6354.77|6354.77|6366.78|6366.78|6353.91|6353.91|0
1698678000000|2023-10-30 15:00:00|6357.37|6357.37|6361.97|6361.97|6365.61|6365.61|6343.98|6343.98|0
1698681600000|2023-10-30 16:00:00|6361.11|6361.11|6361.1|6361.1|6362.98|6362.98|6352.44|6352.44|0
1698739200000|2023-10-31 08:00:00|6424.52|6424.52|6446.11|6446.11|6447.84|6447.84|6420.08|6420.08|0
1698742800000|2023-10-31 09:00:00|6448.14|6448.14|6461.68|6461.68|6461.68|6461.68|6442.34|6442.34|0
1698746400000|2023-10-31 10:00:00|6459.95|6459.95|6458.64|6458.64|6462.09|6462.09|6451.56|6451.56|0
1698750000000|2023-10-31 11:00:00|6455.17|6455.17|6461.66|6461.66|6465.17|6465.17|6451.64|6451.64|0
1698753600000|2023-10-31 12:00:00|6463.4|6463.4|6461.09|6461.09|6467.78|6467.78|6459.11|6459.11|0
1698757200000|2023-10-31 13:00:00|6462.82|6462.82|6457.61|6457.61|6463.7|6463.7|6446.62|6446.62|0
1698760800000|2023-10-31 14:00:00|6455.99|6455.99|6444.89|6444.89|6459.52|6459.52|6436.1|6436.1|0
1698764400000|2023-10-31 15:00:00|6446.63|6446.63|6454.45|6454.45|6454.45|6454.45|6444.89|6444.89|0
1698768000000|2023-10-31 16:00:00|6455.11|6455.11|6459.18|6459.18|6466.86|6466.86|6453.9|6453.9|0
1698825600000|2023-11-01 08:00:00|6476.77|6476.77|6482.34|6482.34|6491.86|6491.86|6461.17|6461.17|0
1698829200000|2023-11-01 09:00:00|6484.07|6484.07|6523.86|6523.86|6536.24|6536.24|6484.07|6484.07|0
1698832800000|2023-11-01 10:00:00|6522.84|6522.84|6504.46|6504.46|6522.84|6522.84|6492.51|6492.51|0
1698836400000|2023-11-01 11:00:00|6506.19|6506.19|6511.83|6511.83|6513.39|6513.39|6500.99|6500.99|0
1698840000000|2023-11-01 12:00:00|6510.1|6510.1|6541.38|6541.38|6541.44|6541.44|6506.63|6506.63|0
1698843600000|2023-11-01 13:00:00|6539.65|6539.65|6564.83|6564.83|6570.56|6570.56|6537.91|6537.91|0
1698847200000|2023-11-01 14:00:00|6566.56|6566.56|6567.2|6567.2|6573.9|6573.9|6544.31|6544.31|0
1698850800000|2023-11-01 15:00:00|6568.93|6568.93|6572.17|6572.17|6572.79|6572.79|6550.47|6550.47|0
1698854400000|2023-11-01 16:00:00|6571.63|6571.63|6568.68|6568.68|6577.19|6577.19|6568.68|6568.68|0
1698912000000|2023-11-02 08:00:00|6632.56|6632.56|6669.21|6669.21|6674.71|6674.71|6628.49|6628.49|0
1698915600000|2023-11-02 09:00:00|6668.2|6668.2|6709.29|6709.29|6721.9|6721.9|6668.2|6668.2|0
1698919200000|2023-11-02 10:00:00|6707.56|6707.56|6698.08|6698.08|6707.56|6707.56|6697.42|6697.42|0
1698922800000|2023-11-02 11:00:00|6696.35|6696.35|6700.64|6700.64|6703.9|6703.9|6687.53|6687.53|0
1698926400000|2023-11-02 12:00:00|6699.63|6699.63|6690.12|6690.12|6706.8|6706.8|6686.21|6686.21|0
1698930000000|2023-11-02 13:00:00|6690.78|6690.78|6704.26|6704.26|6709.46|6709.46|6689.59|6689.59|0
1698933600000|2023-11-02 14:00:00|6705.28|6705.28|6697.43|6697.43|6714.82|6714.82|6696.99|6696.99|0
1698937200000|2023-11-02 15:00:00|6698.51|6698.51|6681.11|6681.11|6698.51|6698.51|6677.52|6677.52|0
1698940800000|2023-11-02 16:00:00|6679.38|6679.38|6675.17|6675.17|6679.38|6679.38|6670.7|6670.7|0
1698998400000|2023-11-03 08:00:00|6687.02|6687.02|6715.27|6715.27|6721.37|6721.37|6656.12|6656.12|0
1699002000000|2023-11-03 09:00:00|6711.8|6711.8|6723.32|6723.32|6724.64|6724.64|6703.45|6703.45|0
1699005600000|2023-11-03 10:00:00|6726.78|6726.78|6706.87|6706.87|6726.78|6726.78|6705.52|6705.52|0
1699009200000|2023-11-03 11:00:00|6707.28|6707.28|6714.01|6714.01|6715.74|6715.74|6707.28|6707.28|0
1699012800000|2023-11-03 12:00:00|6712.99|6712.99|6740.1|6740.1|6744.28|6744.28|6707.11|6707.11|0
1699016400000|2023-11-03 13:00:00|6741.83|6741.83|6756.13|6756.13|6766.79|6766.79|6739.74|6739.74|0
1699020000000|2023-11-03 14:00:00|6759.6|6759.6|6752.03|6752.03|6762.32|6762.32|6746.5|6746.5|0
1699023600000|2023-11-03 15:00:00|6753.77|6753.77|6720.63|6720.63|6758.29|6758.29|6720.63|6720.63|0
1699027200000|2023-11-03 16:00:00|6724.09|6724.09|6712.31|6712.31|6726.24|6726.24|6711.77|6711.77|0
1699257600000|2023-11-06 08:00:00|6676.81|6676.81|6680.34|6680.34|6687.21|6687.21|6668.68|6668.68|0
1699261200000|2023-11-06 09:00:00|6676.88|6676.88|6657.93|6657.93|6676.88|6676.88|6657.93|6657.93|0
1699264800000|2023-11-06 10:00:00|6659.67|6659.67|6669.9|6669.9|6679.44|6679.44|6657.93|6657.93|0
1699268400000|2023-11-06 11:00:00|6668.17|6668.17|6668.58|6668.58|6672.92|6672.92|6656.12|6656.12|0
1699272000000|2023-11-06 12:00:00|6665.88|6665.88|6668.81|6668.81|6671.63|6671.63|6664.46|6664.46|0
1699275600000|2023-11-06 13:00:00|6667.99|6667.99|6681.15|6681.15|6681.15|6681.15|6665.96|6665.96|0
1699279200000|2023-11-06 14:00:00|6679.42|6679.42|6657.11|6657.11|6682.48|6682.48|6657.11|6657.11|0
1699282800000|2023-11-06 15:00:00|6655.38|6655.38|6641.57|6641.57|6655.38|6655.38|6631.18|6631.18|0
1699286400000|2023-11-06 16:00:00|6639.84|6639.84|6621.93|6621.93|6639.84|6639.84|6620.6|6620.6|0
1699344000000|2023-11-07 08:00:00|6852.44|6852.44|6876.56|6876.56|6876.56|6876.56|6822.1|6822.1|0
1699347600000|2023-11-07 09:00:00|6878.29|6878.29|6843.6|6843.6|6889.8|6889.8|6839.6|6839.6|0
1699351200000|2023-11-07 10:00:00|6847.07|6847.07|6890.56|6890.56|6895.76|6895.76|6840.14|6840.14|0
1699354800000|2023-11-07 11:00:00|6889.9|6889.9|6916.62|6916.62|6916.62|6916.62|6880.44|6880.44|0
1699358400000|2023-11-07 12:00:00|6913.15|6913.15|6918.52|6918.52|6946.62|6946.62|6913.15|6913.15|0
1699362000000|2023-11-07 13:00:00|6917.5|6917.5|6905.54|6905.54|6950.78|6950.78|6897.37|6897.37|0
1699365600000|2023-11-07 14:00:00|6907.27|6907.27|6926.86|6926.86|6952.34|6952.34|6905.88|6905.88|0
1699369200000|2023-11-07 15:00:00|6928.6|6928.6|6924.6|6924.6|6933.14|6933.14|6905.12|6905.12|0
1699372800000|2023-11-07 16:00:00|6922.98|6922.98|6890.63|6890.63|6922.98|6922.98|6887.16|6887.16|0
1699430400000|2023-11-08 08:00:00|6915.88|6915.88|7007.52|7007.52|7014.2|7014.2|6910.68|6910.68|0
1699434000000|2023-11-08 09:00:00|7005.79|7005.79|6969.57|6969.57|7023.12|7023.12|6952.68|6952.68|0
1699437600000|2023-11-08 10:00:00|6968.35|6968.35|6990.84|6990.84|6997.06|6997.06|6959.98|6959.98|0
1699441200000|2023-11-08 11:00:00|6994.31|6994.31|7007.49|7007.49|7008.92|7008.92|6988.7|6988.7|0
1699444800000|2023-11-08 12:00:00|7010.95|7010.95|7035.67|7035.67|7035.67|7035.67|7006.04|7006.04|0
1699448400000|2023-11-08 13:00:00|7034.66|7034.66|7050.64|7050.64|7054.1|7054.1|7021.78|7021.78|0
1699452000000|2023-11-08 14:00:00|7052.37|7052.37|7093.86|7093.86|7107.21|7107.21|7046.05|7046.05|0
1699455600000|2023-11-08 15:00:00|7094.4|7094.4|7054.04|7054.04|7094.4|7094.4|7038.72|7038.72|0
1699459200000|2023-11-08 16:00:00|7055.05|7055.05|7047.92|7047.92|7056.66|7056.66|7043.41|7043.41|0
1699516800000|2023-11-09 08:00:00|7098.81|7098.81|7085.94|7085.94|7103.86|7103.86|7042.49|7042.49|0
1699520400000|2023-11-09 09:00:00|7087.67|7087.67|7066.7|7066.7|7091.03|7091.03|7047.44|7047.44|0
1699524000000|2023-11-09 10:00:00|7064.96|7064.96|7087.28|7087.28|7099.79|7099.79|7059.77|7059.77|0
1699527600000|2023-11-09 11:00:00|7085.55|7085.55|7097.08|7097.08|7101.56|7101.56|7081.73|7081.73|0
1699531200000|2023-11-09 12:00:00|7098.09|7098.09|7101.65|7101.65|7103.93|7103.93|7086.28|7086.28|0
1699534800000|2023-11-09 13:00:00|7105.43|7105.43|7132.32|7132.32|7135.43|7135.43|7105.43|7105.43|0
1699538400000|2023-11-09 14:00:00|7134.05|7134.05|7118.69|7118.69|7134.05|7134.05|7103.37|7103.37|0
1699542000000|2023-11-09 15:00:00|7116.96|7116.96|7120.17|7120.17|7128.4|7128.4|7100.15|7100.15|0
1699545600000|2023-11-09 16:00:00|7121.9|7121.9|7130.49|7130.49|7141.37|7141.37|7121.9|7121.9|0
1699603200000|2023-11-10 08:00:00|7105.58|7105.58|7086.3|7086.3|7105.58|7105.58|7068.67|7068.67|0
1699606800000|2023-11-10 09:00:00|7091.5|7091.5|7075.29|7075.29|7091.5|7091.5|7056.95|7056.95|0
1699610400000|2023-11-10 10:00:00|7074.27|7074.27|7046.45|7046.45|7075.29|7075.29|7046.45|7046.45|0
1699614000000|2023-11-10 11:00:00|7047.76|7047.76|7043.79|7043.79|7053.41|7053.41|7038.53|7038.53|0
1699617600000|2023-11-10 12:00:00|7045.52|7045.52|7046.96|7046.96|7047.63|7047.63|7019.79|7019.79|0
1699621200000|2023-11-10 13:00:00|7043.49|7043.49|7047.69|7047.69|7047.69|7047.69|7026.27|7026.27|0
1699624800000|2023-11-10 14:00:00|7045.96|7045.96|7063.02|7063.02|7077.52|7077.52|7040.97|7040.97|0
1699628400000|2023-11-10 15:00:00|7061.28|7061.28|7030.07|7030.07|7061.28|7061.28|7023.66|7023.66|0
1699632000000|2023-11-10 16:00:00|7026.61|7026.61|7038.58|7038.58|7044.73|7044.73|7023.5|7023.5|0
1699862400000|2023-11-13 08:00:00|7060.96|7060.96|7064.09|7064.09|7069.95|7069.95|7051.09|7051.09|0
1699866000000|2023-11-13 09:00:00|7067.56|7067.56|7060.78|7060.78|7068.76|7068.76|7051.96|7051.96|0
1699869600000|2023-11-13 10:00:00|7059.76|7059.76|7043.28|7043.28|7061.14|7061.14|7038.85|7038.85|0
1699873200000|2023-11-13 11:00:00|7045.01|7045.01|7024.33|7024.33|7045.01|7045.01|7019.14|7019.14|0
1699876800000|2023-11-13 12:00:00|7023.31|7023.31|7017.8|7017.8|7028.81|7028.81|7015.41|7015.41|0
1699880400000|2023-11-13 13:00:00|7021.27|7021.27|7012.22|7012.22|7028.84|7028.84|7012.22|7012.22|0
1699884000000|2023-11-13 14:00:00|7012.95|7012.95|7030.15|7030.15|7033.13|7033.13|7004.16|7004.16|0
1699887600000|2023-11-13 15:00:00|7028.41|7028.41|7052.95|7052.95|7066.02|7066.02|7026.79|7026.79|0
1699891200000|2023-11-13 16:00:00|7051.94|7051.94|7067.97|7067.97|7067.97|7067.97|7050.2|7050.2|0
1699948800000|2023-11-14 08:00:00|7069.53|7069.53|7063.84|7063.84|7090.32|7090.32|7060.31|7060.31|0
1699952400000|2023-11-14 09:00:00|7062.83|7062.83|7079.39|7079.39|7088.84|7088.84|7062.11|7062.11|0
1699956000000|2023-11-14 10:00:00|7077.65|7077.65|7083.71|7083.71|7091.76|7091.76|7063.9|7063.9|0
1699959600000|2023-11-14 11:00:00|7084.44|7084.44|7067.39|7067.39|7087.37|7087.37|7064|7064|0
1699963200000|2023-11-14 12:00:00|7069.12|7069.12|7078.07|7078.07|7078.4|7078.4|7068.58|7068.58|0
1699966800000|2023-11-14 13:00:00|7079.09|7079.09|7130.48|7130.48|7141.28|7141.28|7079.09|7079.09|0
1699970400000|2023-11-14 14:00:00|7128.44|7128.44|7125.98|7125.98|7137.26|7137.26|7111.93|7111.93|0
1699974000000|2023-11-14 15:00:00|7124.66|7124.66|7113.95|7113.95|7132.3|7132.3|7108.35|7108.35|0
1699977600000|2023-11-14 16:00:00|7114.97|7114.97|7111.6|7111.6|7120.9|7120.9|7106.11|7106.11|0
1700035200000|2023-11-15 08:00:00|7205.93|7205.93|7238.17|7238.17|7246.7|7246.7|7205.93|7205.93|0
1700038800000|2023-11-15 09:00:00|7241.63|7241.63|7205.36|7205.36|7247.02|7247.02|7201.6|7201.6|0
1700042400000|2023-11-15 10:00:00|7203.63|7203.63|7206.5|7206.5|7213.3|7213.3|7198.12|7198.12|0
1700046000000|2023-11-15 11:00:00|7204.76|7204.76|7222.05|7222.05|7222.05|7222.05|7199.68|7199.68|0
1700049600000|2023-11-15 12:00:00|7220.32|7220.32|7209.34|7209.34|7222.05|7222.05|7203.63|7203.63|0
1700053200000|2023-11-15 13:00:00|7210|7210|7202|7202|7218.13|7218.13|7201.19|7201.19|0
1700056800000|2023-11-15 14:00:00|7203.73|7203.73|7186.54|7186.54|7204.39|7204.39|7167.92|7167.92|0
1700060400000|2023-11-15 15:00:00|7188.27|7188.27|7169.65|7169.65|7194.96|7194.96|7167.7|7167.7|0
1700064000000|2023-11-15 16:00:00|7167.92|7167.92|7171.26|7171.26|7177.86|7177.86|7165.97|7165.97|0
1700121600000|2023-11-16 08:00:00|7214.28|7214.28|7192.06|7192.06|7219.48|7219.48|7192.06|7192.06|0
1700125200000|2023-11-16 09:00:00|7193.08|7193.08|7171.43|7171.43|7193.08|7193.08|7160.14|7160.14|0
1700128800000|2023-11-16 10:00:00|7173.17|7173.17|7173.6|7173.6|7184.26|7184.26|7164.96|7164.96|0
1700132400000|2023-11-16 11:00:00|7173.06|7173.06|7183.68|7183.68|7183.68|7183.68|7168.39|7168.39|0
1700136000000|2023-11-16 12:00:00|7185.41|7185.41|7166.45|7166.45|7187.15|7187.15|7166.45|7166.45|0
1700139600000|2023-11-16 13:00:00|7166.99|7166.99|7186.31|7186.31|7192.43|7192.43|7166.99|7166.99|0
1700143200000|2023-11-16 14:00:00|7184.58|7184.58|7181.03|7181.03|7185.9|7185.9|7168.92|7168.92|0
1700146800000|2023-11-16 15:00:00|7182.76|7182.76|7164.76|7164.76|7184.73|7184.73|7164.65|7164.65|0
1700150400000|2023-11-16 16:00:00|7163.03|7163.03|7161.8|7161.8|7165.92|7165.92|7156.91|7156.91|0
1700208000000|2023-11-17 08:00:00|7179.06|7179.06|7179.61|7179.61|7183.13|7183.13|7167.91|7167.91|0
1700211600000|2023-11-17 09:00:00|7180.48|7180.48|7184.04|7184.04|7185.77|7185.77|7164.09|7164.09|0
1700215200000|2023-11-17 10:00:00|7187.5|7187.5|7217.61|7217.61|7226.93|7226.93|7187.5|7187.5|0
1700218800000|2023-11-17 11:00:00|7214.14|7214.14|7184.3|7184.3|7214.14|7214.14|7178.01|7178.01|0
1700222400000|2023-11-17 12:00:00|7182.57|7182.57|7156.56|7156.56|7185.06|7185.06|7154.94|7154.94|0
1700226000000|2023-11-17 13:00:00|7158.3|7158.3|7154.62|7154.62|7169.01|7169.01|7148.34|7148.34|0
1700229600000|2023-11-17 14:00:00|7154.08|7154.08|7171.73|7171.73|7179.24|7179.24|7153|7153|0
1700233200000|2023-11-17 15:00:00|7173.47|7173.47|7186.04|7186.04|7188.5|7188.5|7170|7170|0
1700236800000|2023-11-17 16:00:00|7185.5|7185.5|7182.62|7182.62|7188.22|7188.22|7176.39|7176.39|0
1700467200000|2023-11-20 08:00:00|7168.6|7168.6|7166.19|7166.19|7177.47|7177.47|7160.99|7160.99|0
1700470800000|2023-11-20 09:00:00|7169.66|7169.66|7157.72|7157.72|7185.36|7185.36|7157.72|7157.72|0
1700474400000|2023-11-20 10:00:00|7161.79|7161.79|7144.82|7144.82|7176.89|7176.89|7129.64|7129.64|0
1700478000000|2023-11-20 11:00:00|7141.36|7141.36|7130.36|7130.36|7144.57|7144.57|7125.12|7125.12|0
1700481600000|2023-11-20 12:00:00|7128.63|7128.63|7114.75|7114.75|7133.83|7133.83|7108.65|7108.65|0
1700485200000|2023-11-20 13:00:00|7116.48|7116.48|7110.86|7110.86|7119.54|7119.54|7106.21|7106.21|0
1700488800000|2023-11-20 14:00:00|7109.12|7109.12|7111.96|7111.96|7123.35|7123.35|7099.05|7099.05|0
1700492400000|2023-11-20 15:00:00|7113.69|7113.69|7105.48|7105.48|7120.52|7120.52|7105.48|7105.48|0
1700496000000|2023-11-20 16:00:00|7104.81|7104.81|7101.7|7101.7|7108.27|7108.27|7092.97|7092.97|0
1700553600000|2023-11-21 08:00:00|7137.17|7137.17|7110.85|7110.85|7145.83|7145.83|7109.12|7109.12|0
1700557200000|2023-11-21 09:00:00|7105.65|7105.65|7114.79|7114.79|7128.28|7128.28|7098.01|7098.01|0
1700560800000|2023-11-21 10:00:00|7119.99|7119.99|7115.17|7115.17|7128.68|7128.68|7114.63|7114.63|0
1700564400000|2023-11-21 11:00:00|7116.9|7116.9|7138.38|7138.38|7138.38|7138.38|7113.7|7113.7|0
1700568000000|2023-11-21 12:00:00|7141.85|7141.85|7148.53|7148.53|7163.88|7163.88|7141.85|7141.85|0
1700571600000|2023-11-21 13:00:00|7148.26|7148.26|7156.38|7156.38|7170.6|7170.6|7147.35|7147.35|0
1700575200000|2023-11-21 14:00:00|7155.36|7155.36|7172.96|7172.96|7176.55|7176.55|7155.36|7155.36|0
1700578800000|2023-11-21 15:00:00|7171.23|7171.23|7173.92|7173.92|7186.75|7186.75|7166.75|7166.75|0
1700582400000|2023-11-21 16:00:00|7172.18|7172.18|7168.46|7168.46|7172.55|7172.55|7158.76|7158.76|0
1700640000000|2023-11-22 08:00:00|7163.41|7163.41|7185.73|7185.73|7191.27|7191.27|7159.1|7159.1|0
1700643600000|2023-11-22 09:00:00|7187.47|7187.47|7167.36|7167.36|7189.2|7189.2|7147.78|7147.78|0
1700647200000|2023-11-22 10:00:00|7167.9|7167.9|7173.64|7173.64|7178.05|7178.05|7166.17|7166.17|0
1700650800000|2023-11-22 11:00:00|7173.1|7173.1|7177.41|7177.41|7183.71|7183.71|7169.76|7169.76|0
1700654400000|2023-11-22 12:00:00|7179.03|7179.03|7184.52|7184.52|7184.77|7184.77|7175.84|7175.84|0
1700658000000|2023-11-22 13:00:00|7186.25|7186.25|7196.15|7196.15|7203.02|7203.02|7184.58|7184.58|0
1700661600000|2023-11-22 14:00:00|7196.69|7196.69|7193.16|7193.16|7210.75|7210.75|7186.23|7186.23|0
1700665200000|2023-11-22 15:00:00|7191.43|7191.43|7194.01|7194.01|7210.41|7210.41|7186.23|7186.23|0
1700668800000|2023-11-22 16:00:00|7194.55|7194.55|7195.99|7195.99|7205.83|7205.83|7192.82|7192.82|0
1700726400000|2023-11-23 08:00:00|7207.19|7207.19|7221.7|7221.7|7223.43|7223.43|7203.53|7203.53|0
1700730000000|2023-11-23 09:00:00|7223.43|7223.43|7198.14|7198.14|7225.16|7225.16|7197.13|7197.13|0
1700733600000|2023-11-23 10:00:00|7198.55|7198.55|7197.59|7197.59|7201.57|7201.57|7190.38|7190.38|0
1700737200000|2023-11-23 11:00:00|7198|7198|7184.38|7184.38|7203.88|7203.88|7182.65|7182.65|0
1700740800000|2023-11-23 12:00:00|7186.11|7186.11|7181.63|7181.63|7189.68|7189.68|7170.98|7170.98|0
1700744400000|2023-11-23 13:00:00|7184.68|7184.68|7195.57|7195.57|7198.07|7198.07|7182.95|7182.95|0
1700748000000|2023-11-23 14:00:00|7197.3|7197.3|7213.07|7213.07|7216.32|7216.32|7193.83|7193.83|0
1700751600000|2023-11-23 15:00:00|7212.25|7212.25|7216.5|7216.5|7228.05|7228.05|7211.95|7211.95|0
1700755200000|2023-11-23 16:00:00|7216.09|7216.09|7209.27|7209.27|7219.72|7219.72|7206.4|7206.4|0
1700812800000|2023-11-24 08:00:00|7214.62|7214.62|7213.18|7213.18|7222.01|7222.01|7209.07|7209.07|0
1700816400000|2023-11-24 09:00:00|7211.45|7211.45|7219.77|7219.77|7222.04|7222.04|7207.98|7207.98|0
1700820000000|2023-11-24 10:00:00|7218.04|7218.04|7218.75|7218.75|7225.51|7225.51|7212.89|7212.89|0
1700823600000|2023-11-24 11:00:00|7220.48|7220.48|7224.06|7224.06|7227.96|7227.96|7214.68|7214.68|0
1700827200000|2023-11-24 12:00:00|7223.4|7223.4|7211.08|7211.08|7223.4|7223.4|7207.72|7207.72|0
1700830800000|2023-11-24 13:00:00|7213.11|7213.11|7200.83|7200.83|7213.11|7213.11|7187.38|7187.38|0
1700834400000|2023-11-24 14:00:00|7199.09|7199.09|7201.9|7201.9|7209.26|7209.26|7191.61|7191.61|0
1700838000000|2023-11-24 15:00:00|7204.95|7204.95|7211.85|7211.85|7214.3|7214.3|7204.85|7204.85|0
1700841600000|2023-11-24 16:00:00|7214.9|7214.9|7222|7222|7224.93|7224.93|7213.88|7213.88|0
1701072000000|2023-11-27 08:00:00|7228.76|7228.76|7239.97|7239.97|7259.03|7259.03|7228.76|7228.76|0
1701075600000|2023-11-27 09:00:00|7238.24|7238.24|7203.63|7203.63|7239.97|7239.97|7203.63|7203.63|0
1701079200000|2023-11-27 10:00:00|7207.1|7207.1|7218.79|7218.79|7230.6|7230.6|7207.1|7207.1|0
1701082800000|2023-11-27 11:00:00|7220.52|7220.52|7205.58|7205.58|7220.52|7220.52|7196.91|7196.91|0
1701086400000|2023-11-27 12:00:00|7207.31|7207.31|7220.66|7220.66|7220.66|7220.66|7205.58|7205.58|0
1701090000000|2023-11-27 13:00:00|7222.39|7222.39|7220.66|7220.66|7232.03|7232.03|7215.46|7215.46|0
1701093600000|2023-11-27 14:00:00|7220|7220|7228.14|7228.14|7240.12|7240.12|7220|7220|0
1701097200000|2023-11-27 15:00:00|7224.67|7224.67|7221.43|7221.43|7232.13|7232.13|7216.89|7216.89|0
1701100800000|2023-11-27 16:00:00|7219.69|7219.69|7224.61|7224.61|7230.83|7230.83|7216.05|7216.05|0
1701158400000|2023-11-28 08:00:00|7238.79|7238.79|7208.88|7208.88|7238.79|7238.79|7190.97|7190.97|0
1701162000000|2023-11-28 09:00:00|7205.42|7205.42|7228.76|7228.76|7232.84|7232.84|7202.88|7202.88|0
1701165600000|2023-11-28 10:00:00|7225.71|7225.71|7229.28|7229.28|7235.63|7235.63|7218.68|7218.68|0
1701169200000|2023-11-28 11:00:00|7229.82|7229.82|7228.34|7228.34|7237.03|7237.03|7226.2|7226.2|0
1701172800000|2023-11-28 12:00:00|7227.8|7227.8|7221.78|7221.78|7232.79|7232.79|7216.72|7216.72|0
1701176400000|2023-11-28 13:00:00|7222.8|7222.8|7224.59|7224.59|7228.97|7228.97|7207.65|7207.65|0
1701180000000|2023-11-28 14:00:00|7226.32|7226.32|7240.95|7240.95|7243.81|7243.81|7223.57|7223.57|0
1701183600000|2023-11-28 15:00:00|7242.69|7242.69|7252.74|7252.74|7258.03|7258.03|7239.12|7239.12|0
1701187200000|2023-11-28 16:00:00|7253.28|7253.28|7252.89|7252.89|7259.38|7259.38|7250.46|7250.46|0
1701244800000|2023-11-29 08:00:00|7263.18|7263.18|7250.74|7250.74|7280.58|7280.58|7250.74|7250.74|0
1701248400000|2023-11-29 09:00:00|7254.21|7254.21|7256.43|7256.43|7276.48|7276.48|7250.74|7250.74|0
1701252000000|2023-11-29 10:00:00|7256.84|7256.84|7255.27|7255.27|7263.02|7263.02|7252.43|7252.43|0
1701255600000|2023-11-29 11:00:00|7257|7257|7251.25|7251.25|7259.4|7259.4|7247.76|7247.76|0
1701259200000|2023-11-29 12:00:00|7252.26|7252.26|7265.68|7265.68|7265.68|7265.68|7251.25|7251.25|0
1701262800000|2023-11-29 13:00:00|7263.95|7263.95|7261.09|7261.09|7265.26|7265.26|7250.32|7250.32|0
1701266400000|2023-11-29 14:00:00|7262.71|7262.71|7261.7|7261.7|7277.25|7277.25|7256.9|7256.9|0
1701270000000|2023-11-29 15:00:00|7261.16|7261.16|7247.56|7247.56|7261.16|7261.16|7240.52|7240.52|0
1701273600000|2023-11-29 16:00:00|7245.83|7245.83|7249.12|7249.12|7250.58|7250.58|7241.07|7241.07|0
1701331200000|2023-11-30 08:00:00|7216.15|7216.15|7203.71|7203.71|7226.55|7226.55|7196.19|7196.19|0
1701334800000|2023-11-30 09:00:00|7207.18|7207.18|7217.9|7217.9|7229.13|7229.13|7207.18|7207.18|0
1701338400000|2023-11-30 10:00:00|7218.91|7218.91|7202.4|7202.4|7223.05|7223.05|7200.67|7200.67|0
1701342000000|2023-11-30 11:00:00|7206.18|7206.18|7208.2|7208.2|7212.8|7212.8|7203|7203|0
1701345600000|2023-11-30 12:00:00|7209.93|7209.93|7217.74|7217.74|7218.82|7218.82|7203.42|7203.42|0
1701349200000|2023-11-30 13:00:00|7216.01|7216.01|7216.81|7216.81|7221.19|7221.19|7208.81|7208.81|0
1701352800000|2023-11-30 14:00:00|7213.34|7213.34|7191.51|7191.51|7213.56|7213.56|7176.77|7176.77|0
1701356400000|2023-11-30 15:00:00|7189.78|7189.78|7196.83|7196.83|7205.98|7205.98|7185.59|7185.59|0
1701360000000|2023-11-30 16:00:00|7197.84|7197.84|7180.58|7180.58|7199.38|7199.38|7179.86|7179.86|0
1701417600000|2023-12-01 08:00:00|7243.8|7243.8|7229.3|7229.3|7243.8|7243.8|7220.27|7220.27|0
1701421200000|2023-12-01 09:00:00|7231.03|7231.03|7212.19|7212.19|7232.05|7232.05|7211.18|7211.18|0
1701424800000|2023-12-01 10:00:00|7210.46|7210.46|7201.75|7201.75|7223.62|7223.62|7201.75|7201.75|0
1701428400000|2023-12-01 11:00:00|7203.48|7203.48|7206.18|7206.18|7207.8|7207.8|7191.22|7191.22|0
1701432000000|2023-12-01 12:00:00|7204.44|7204.44|7216.14|7216.14|7224.81|7224.81|7204.44|7204.44|0
1701435600000|2023-12-01 13:00:00|7219.61|7219.61|7220.73|7220.73|7235.32|7235.32|7215.21|7215.21|0
1701439200000|2023-12-01 14:00:00|7220.19|7220.19|7227.52|7227.52|7227.52|7227.52|7209.03|7209.03|0
1701442800000|2023-12-01 15:00:00|7228.6|7228.6|7233.23|7233.23|7241.01|7241.01|7223.57|7223.57|0
1701446400000|2023-12-01 16:00:00|7232.69|7232.69|7236.2|7236.2|7240.76|7240.76|7226.06|7226.06|0
1701676800000|2023-12-04 08:00:00|7280.19|7280.19|7270.35|7270.35|7291.89|7291.89|7269.11|7269.11|0
1701680400000|2023-12-04 09:00:00|7272.09|7272.09|7235.03|7235.03|7272.09|7272.09|7217.82|7217.82|0
1701684000000|2023-12-04 10:00:00|7236.05|7236.05|7253.03|7253.03|7262.29|7262.29|7233.19|7233.19|0
1701687600000|2023-12-04 11:00:00|7254.76|7254.76|7250.32|7250.32|7268.01|7268.01|7250.32|7250.32|0
1701691200000|2023-12-04 12:00:00|7252.05|7252.05|7259.55|7259.55|7263.02|7263.02|7250.32|7250.32|0
1701694800000|2023-12-04 13:00:00|7260.57|7260.57|7247.15|7247.15|7260.57|7260.57|7247.15|7247.15|0
1701698400000|2023-12-04 14:00:00|7248.17|7248.17|7261.24|7261.24|7273.25|7273.25|7237.92|7237.92|0
1701702000000|2023-12-04 15:00:00|7261.9|7261.9|7250.55|7250.55|7267.08|7267.08|7246.91|7246.91|0
1701705600000|2023-12-04 16:00:00|7248.82|7248.82|7256.71|7256.71|7256.71|7256.71|7243.43|7243.43|0
1701763200000|2023-12-05 08:00:00|7269.81|7269.81|7261.56|7261.56|7270.71|7270.71|7254.22|7254.22|0
1701766800000|2023-12-05 09:00:00|7263.3|7263.3|7271.04|7271.04|7272.77|7272.77|7256.36|7256.36|0
1701770400000|2023-12-05 10:00:00|7269.31|7269.31|7269.27|7269.27|7274.82|7274.82|7262.33|7262.33|0
1701774000000|2023-12-05 11:00:00|7271.3|7271.3|7277.37|7277.37|7279.11|7279.11|7261.94|7261.94|0
1701777600000|2023-12-05 12:00:00|7277.78|7277.78|7283.04|7283.04|7288.78|7288.78|7271.25|7271.25|0
1701781200000|2023-12-05 13:00:00|7284.78|7284.78|7283.51|7283.51|7290.86|7290.86|7272.58|7272.58|0
1701784800000|2023-12-05 14:00:00|7282.5|7282.5|7289.8|7289.8|7290.88|7290.88|7276.58|7276.58|0
1701788400000|2023-12-05 15:00:00|7291.53|7291.53|7313.05|7313.05|7323.67|7323.67|7291.53|7291.53|0
1701792000000|2023-12-05 16:00:00|7315.21|7315.21|7306.91|7306.91|7321.02|7321.02|7300.37|7300.37|0
1701849600000|2023-12-06 08:00:00|7346.64|7346.64|7353|7353|7369.46|7369.46|7339.91|7339.91|0
1701853200000|2023-12-06 09:00:00|7358.2|7358.2|7360.47|7360.47|7368.06|7368.06|7352.52|7352.52|0
1701856800000|2023-12-06 10:00:00|7362.63|7362.63|7359.2|7359.2|7364.36|7364.36|7345.29|7345.29|0
1701860400000|2023-12-06 11:00:00|7364.4|7364.4|7366.26|7366.26|7373.06|7373.06|7360.63|7360.63|0
1701864000000|2023-12-06 12:00:00|7365.24|7365.24|7366.97|7366.97|7370.44|7370.44|7361.71|7361.71|0
1701867600000|2023-12-06 13:00:00|7365.95|7365.95|7351.25|7351.25|7365.95|7365.95|7347.84|7347.84|0
1701871200000|2023-12-06 14:00:00|7350.23|7350.23|7354.8|7354.8|7363.09|7363.09|7350.23|7350.23|0
1701874800000|2023-12-06 15:00:00|7356.53|7356.53|7355.19|7355.19|7371.5|7371.5|7349.71|7349.71|0
1701878400000|2023-12-06 16:00:00|7356.92|7356.92|7356.03|7356.03|7359.67|7359.67|7347.32|7347.32|0
1701936000000|2023-12-07 08:00:00|7371.84|7371.84|7385.25|7385.25|7390.07|7390.07|7370.1|7370.1|0
1701939600000|2023-12-07 09:00:00|7381.78|7381.78|7391.3|7391.3|7391.3|7391.3|7362.91|7362.91|0
1701943200000|2023-12-07 10:00:00|7387.84|7387.84|7392.69|7392.69|7394.31|7394.31|7374.93|7374.93|0
1701946800000|2023-12-07 11:00:00|7390.96|7390.96|7386.03|7386.03|7394.85|7394.85|7382.71|7382.71|0
1701950400000|2023-12-07 12:00:00|7384.3|7384.3|7381.46|7381.46|7390.34|7390.34|7371.39|7371.39|0
1701954000000|2023-12-07 13:00:00|7383.19|7383.19|7388.01|7388.01|7388.48|7388.48|7376.93|7376.93|0
1701957600000|2023-12-07 14:00:00|7386.37|7386.37|7379.43|7379.43|7390.92|7390.92|7377.22|7377.22|0
1701961200000|2023-12-07 15:00:00|7379.02|7379.02|7383.87|7383.87|7385.83|7385.83|7370.95|7370.95|0
1701964800000|2023-12-07 16:00:00|7384.89|7384.89|7377.86|7377.86|7390.31|7390.31|7373.34|7373.34|0
1702022400000|2023-12-08 08:00:00|7392.78|7392.78|7390.35|7390.35|7392.78|7392.78|7371.29|7371.29|0
1702026000000|2023-12-08 09:00:00|7392.08|7392.08|7393.78|7393.78|7406.87|7406.87|7388.66|7388.66|0
1702029600000|2023-12-08 10:00:00|7395.51|7395.51|7388.68|7388.68|7404.58|7404.58|7385.39|7385.39|0
1702033200000|2023-12-08 11:00:00|7385.21|7385.21|7373.08|7373.08|7385.69|7385.69|7373.08|7373.08|0
1702036800000|2023-12-08 12:00:00|7371.34|7371.34|7389.87|7389.87|7391.9|7391.9|7371.34|7371.34|0
1702040400000|2023-12-08 13:00:00|7390.89|7390.89|7399.72|7399.72|7399.77|7399.77|7387.63|7387.63|0
1702044000000|2023-12-08 14:00:00|7397.98|7397.98|7393.15|7393.15|7412.08|7412.08|7386.98|7386.98|0
1702047600000|2023-12-08 15:00:00|7396.62|7396.62|7391.13|7391.13|7407.99|7407.99|7382.45|7382.45|0
1702051200000|2023-12-08 16:00:00|7390.72|7390.72|7389.23|7389.23|7395.59|7395.59|7377.09|7377.09|0
1702281600000|2023-12-11 08:00:00|7374.36|7374.36|7384.74|7384.74|7390.42|7390.42|7371.9|7371.9|0
1702285200000|2023-12-11 09:00:00|7386.48|7386.48|7371.3|7371.3|7399.56|7399.56|7371.3|7371.3|0
1702288800000|2023-12-11 10:00:00|7373.03|7373.03|7381.15|7381.15|7387.53|7387.53|7371.3|7371.3|0
1702292400000|2023-12-11 11:00:00|7382.16|7382.16|7400.16|7400.16|7400.16|7400.16|7379.42|7379.42|0
1702296000000|2023-12-11 12:00:00|7399.08|7399.08|7417.14|7417.14|7417.14|7417.14|7397.45|7397.45|0
1702299600000|2023-12-11 13:00:00|7415.41|7415.41|7400.88|7400.88|7417.14|7417.14|7400.35|7400.35|0
1702303200000|2023-12-11 14:00:00|7403.58|7403.58|7412.63|7412.63|7412.63|7412.63|7395.28|7395.28|0
1702306800000|2023-12-11 15:00:00|7413.65|7413.65|7432.4|7432.4|7438.02|7438.02|7410.9|7410.9|0
1702310400000|2023-12-11 16:00:00|7432.94|7432.94|7437.66|7437.66|7438.68|7438.68|7426.71|7426.71|0
1702368000000|2023-12-12 08:00:00|7449.14|7449.14|7478.98|7478.98|7478.98|7478.98|7443.94|7443.94|0
1702371600000|2023-12-12 09:00:00|7480.72|7480.72|7489.33|7489.33|7489.33|7489.33|7480.72|7480.72|0
1702375200000|2023-12-12 10:00:00|7500.43|7500.43|7461.98|7461.98|7501.09|7501.09|7454.39|7454.39|0
1702378800000|2023-12-12 11:00:00|7459.95|7459.95|7440.71|7440.71|7465.75|7465.75|7438.97|7438.97|0
1702382400000|2023-12-12 12:00:00|7438.97|7438.97|7434.3|7434.3|7440.71|7440.71|7423.31|7423.31|0
1702386000000|2023-12-12 13:00:00|7432.56|7432.56|7414.71|7414.71|7451|7451|7412.5|7412.5|0
1702389600000|2023-12-12 14:00:00|7416.44|7416.44|7415.79|7415.79|7423.26|7423.26|7407.59|7407.59|0
1702393200000|2023-12-12 15:00:00|7414.06|7414.06|7413.74|7413.74|7445.8|7445.8|7413.04|7413.04|0
1702396800000|2023-12-12 16:00:00|7415.48|7415.48|7403.55|7403.55|7415.48|7415.48|7397.93|7397.93|0
1702454400000|2023-12-13 08:00:00|7397.92|7397.92|7425.11|7425.11|7429.18|7429.18|7389.25|7389.25|0
1702458000000|2023-12-13 09:00:00|7423.38|7423.38|7408.96|7408.96|7425.42|7425.42|7399.54|7399.54|0
1702461600000|2023-12-13 10:00:00|7410.69|7410.69|7421.07|7421.07|7439.47|7439.47|7410.69|7410.69|0
1702465200000|2023-12-13 11:00:00|7419.99|7419.99|7404.18|7404.18|7419.99|7419.99|7400.69|7400.69|0
1702468800000|2023-12-13 12:00:00|7402.45|7402.45|7408.19|7408.19|7411.96|7411.96|7393.66|7393.66|0
1702472400000|2023-12-13 13:00:00|7413.39|7413.39|7424.25|7424.25|7424.25|7424.25|7409.92|7409.92|0
1702476000000|2023-12-13 14:00:00|7425.98|7425.98|7409.73|7409.73|7429.45|7429.45|7406.98|7406.98|0
1702479600000|2023-12-13 15:00:00|7409.32|7409.32|7401.24|7401.24|7412.61|7412.61|7400.15|7400.15|0
1702483200000|2023-12-13 16:00:00|7399.62|7399.62|7400.03|7400.03|7406.79|7406.79|7394.89|7394.89|0
1702540800000|2023-12-14 08:00:00|7453.61|7453.61|7453.7|7453.7|7482.58|7482.58|7447.48|7447.48|0
1702544400000|2023-12-14 09:00:00|7453.03|7453.03|7392.62|7392.62|7453.03|7453.03|7389.14|7389.14|0
1702548000000|2023-12-14 10:00:00|7393.84|7393.84|7431.14|7431.14|7431.14|7431.14|7375.79|7375.79|0
1702551600000|2023-12-14 11:00:00|7432.16|7432.16|7409.9|7409.9|7434.92|7434.92|7406.42|7406.42|0
1702555200000|2023-12-14 12:00:00|7408.16|7408.16|7383.66|7383.66|7408.16|7408.16|7376.36|7376.36|0
1702558800000|2023-12-14 13:00:00|7384.68|7384.68|7381.21|7381.21|7384.68|7384.68|7360.73|7360.73|0
1702562400000|2023-12-14 14:00:00|7384.69|7384.69|7369.6|7369.6|7384.69|7384.69|7361.1|7361.1|0
1702566000000|2023-12-14 15:00:00|7367.86|7367.86|7366.02|7366.02|7376.45|7376.45|7336.81|7336.81|0
1702569600000|2023-12-14 16:00:00|7364.93|7364.93|7363.51|7363.51|7376.68|7376.68|7356.79|7356.79|0
1702627200000|2023-12-15 08:00:00|7308.05|7308.05|7349.88|7349.88|7355.81|7355.81|7303.04|7303.04|0
1702630800000|2023-12-15 09:00:00|7348.86|7348.86|7331.9|7331.9|7355.94|7355.94|7329.2|7329.2|0
1702634400000|2023-12-15 10:00:00|7333.64|7333.64|7335.72|7335.72|7356.85|7356.85|7322.21|7322.21|0
1702638000000|2023-12-15 11:00:00|7332.24|7332.24|7310.36|7310.36|7332.24|7332.24|7301.48|7301.48|0
1702641600000|2023-12-15 12:00:00|7309.34|7309.34|7290.09|7290.09|7311.19|7311.19|7290.09|7290.09|0
1702645200000|2023-12-15 13:00:00|7291.11|7291.11|7288.77|7288.77|7292.37|7292.37|7279.29|7279.29|0
1702648800000|2023-12-15 14:00:00|7290.51|7290.51|7289.46|7289.46|7298.46|7298.46|7279.44|7279.44|0
1702652400000|2023-12-15 15:00:00|7289.87|7289.87|7275.83|7275.83|7293.34|7293.34|7265.64|7265.64|0
1702656000000|2023-12-15 16:00:00|7277.57|7277.57|7262.98|7262.98|7283.85|7283.85|7259.33|7259.33|0
1702886400000|2023-12-18 08:00:00|7224.12|7224.12|7244.67|7244.67|7244.67|7244.67|7208.77|7208.77|0
1702890000000|2023-12-18 09:00:00|7248.12|7248.12|7268.13|7268.13|7273.08|7273.08|7241.22|7241.22|0
1702893600000|2023-12-18 10:00:00|7266.41|7266.41|7244.6|7244.6|7266.41|7266.41|7238.28|7238.28|0
1702897200000|2023-12-18 11:00:00|7243.57|7243.57|7257.54|7257.54|7257.54|7257.54|7241.85|7241.85|0
1702900800000|2023-12-18 12:00:00|7259.26|7259.26|7244.85|7244.85|7264.9|7264.9|7241.07|7241.07|0
1702904400000|2023-12-18 13:00:00|7248.3|7248.3|7242.79|7242.79|7248.3|7248.3|7231.1|7231.1|0
1702908000000|2023-12-18 14:00:00|7241.07|7241.07|7227.96|7227.96|7244.98|7244.98|7221.66|7221.66|0
1702911600000|2023-12-18 15:00:00|7230.02|7230.02|7252.94|7252.94|7260.01|7260.01|7226.57|7226.57|0
1702915200000|2023-12-18 16:00:00|7254.66|7254.66|7256.5|7256.5|7261.21|7261.21|7247.19|7247.19|0
1702972800000|2023-12-19 08:00:00|7291.06|7291.06|7271.91|7271.91|7293.12|7293.12|7270.88|7270.88|0
1702976400000|2023-12-19 09:00:00|7273.63|7273.63|7288.07|7288.07|7290.09|7290.09|7269.85|7269.85|0
1702980000000|2023-12-19 10:00:00|7286.41|7286.41|7280.25|7280.25|7303.59|7303.59|7280.25|7280.25|0
1702983600000|2023-12-19 11:00:00|7278.52|7278.52|7283.69|7283.69|7287.69|7287.69|7275.77|7275.77|0
1702987200000|2023-12-19 12:00:00|7282.6|7282.6|7288.74|7288.74|7288.74|7288.74|7278.2|7278.2|0
1702990800000|2023-12-19 13:00:00|7290.46|7290.46|7280.51|7280.51|7296.29|7296.29|7278.86|7278.86|0
1702994400000|2023-12-19 14:00:00|7278.78|7278.78|7279.47|7279.47|7280.01|7280.01|7265.15|7265.15|0
1702998000000|2023-12-19 15:00:00|7281.2|7281.2|7294.07|7294.07|7303.04|7303.04|7281.2|7281.2|0
1703001600000|2023-12-19 16:00:00|7293.53|7293.53|7295.37|7295.37|7296.36|7296.36|7288.12|7288.12|0
1703059200000|2023-12-20 08:00:00|7367.9|7367.9|7332.33|7332.33|7367.9|7367.9|7327.65|7327.65|0
1703062800000|2023-12-20 09:00:00|7328.21|7328.21|7339.1|7339.1|7340.82|7340.82|7316.77|7316.77|0
1703066400000|2023-12-20 10:00:00|7338.55|7338.55|7321.04|7321.04|7340.74|7340.74|7319.32|7319.32|0
1703070000000|2023-12-20 11:00:00|7322.77|7322.77|7300.97|7300.97|7326.07|7326.07|7297.52|7297.52|0
1703073600000|2023-12-20 12:00:00|7299.24|7299.24|7306.49|7306.49|7311.66|7311.66|7288.34|7288.34|0
1703077200000|2023-12-20 13:00:00|7308.21|7308.21|7343.16|7343.16|7354.48|7354.48|7303.04|7303.04|0
1703080800000|2023-12-20 14:00:00|7341.43|7341.43|7325.66|7325.66|7348.3|7348.3|7306.62|7306.62|0
1703084400000|2023-12-20 15:00:00|7326.07|7326.07|7334.13|7334.13|7346.79|7346.79|7324.71|7324.71|0
1703088000000|2023-12-20 16:00:00|7332.41|7332.41|7339.38|7339.38|7346.27|7346.27|7327.37|7327.37|0
1703145600000|2023-12-21 08:00:00|7308.44|7308.44|7343.03|7343.03|7356.15|7356.15|7308.44|7308.44|0
1703149200000|2023-12-21 09:00:00|7344.76|7344.76|7349.28|7349.28|7353.86|7353.86|7339.05|7339.05|0
1703152800000|2023-12-21 10:00:00|7347.55|7347.55|7352.25|7352.25|7353.43|7353.43|7339.12|7339.12|0
1703156400000|2023-12-21 11:00:00|7350.52|7350.52|7338.72|7338.72|7350.52|7350.52|7334.18|7334.18|0
1703160000000|2023-12-21 12:00:00|7337.69|7337.69|7353.18|7353.18|7353.18|7353.18|7333.18|7333.18|0
1703163600000|2023-12-21 13:00:00|7354.21|7354.21|7354.85|7354.85|7363.1|7363.1|7350.37|7350.37|0
1703167200000|2023-12-21 14:00:00|7355.88|7355.88|7362.75|7362.75|7378.56|7378.56|7346.33|7346.33|0
1703170800000|2023-12-21 15:00:00|7363.78|7363.78|7360.67|7360.67|7372.52|7372.52|7354.29|7354.29|0
1703174400000|2023-12-21 16:00:00|7361.77|7361.77|7357.24|7357.24|7369.67|7369.67|7356.68|7356.68|0
1703232000000|2023-12-22 08:00:00|7314.7|7314.7|7313.8|7313.8|7325.94|7325.94|7312.16|7312.16|0
1703235600000|2023-12-22 09:00:00|7317.15|7317.15|7333.57|7333.57|7343.98|7343.98|7310.52|7310.52|0
1703239200000|2023-12-22 10:00:00|7335.29|7335.29|7363.26|7363.26|7364.29|7364.29|7335.29|7335.29|0
1703242800000|2023-12-22 11:00:00|7364.99|7364.99|7361.58|7361.58|7367.13|7367.13|7353.59|7353.59|0
1703246400000|2023-12-22 12:00:00|7361.17|7361.17|7364.47|7364.47|7367.26|7367.26|7350.75|7350.75|0
1703664000000|2023-12-27 08:00:00|7355.86|7355.86|7394.13|7394.13|7395.22|7395.22|7347.33|7347.33|0
1703667600000|2023-12-27 09:00:00|7392.4|7392.4|7376.92|7376.92|7392.4|7392.4|7361.4|7361.4|0
1703671200000|2023-12-27 10:00:00|7375.2|7375.2|7373.85|7373.85|7387.54|7387.54|7373.85|7373.85|0
1703674800000|2023-12-27 11:00:00|7372.13|7372.13|7371.69|7371.69|7376.2|7376.2|7368.34|7368.34|0
1703678400000|2023-12-27 12:00:00|7370.66|7370.66|7372.18|7372.18|7375.14|7375.14|7361.88|7361.88|0
1703682000000|2023-12-27 13:00:00|7373.91|7373.91|7373.66|7373.66|7379.75|7379.75|7370.7|7370.7|0
1703685600000|2023-12-27 14:00:00|7372.63|7372.63|7366.15|7366.15|7376.8|7376.8|7362.7|7362.7|0
1703689200000|2023-12-27 15:00:00|7365.12|7365.12|7363.89|7363.89|7377.34|7377.34|7363.39|7363.39|0
1703692800000|2023-12-27 16:00:00|7362.86|7362.86|7372.01|7372.01|7373.17|7373.17|7357.66|7357.66|0
1703750400000|2023-12-28 08:00:00|7374.22|7374.22|7367.22|7367.22|7382.82|7382.82|7367.22|7367.22|0
1703754000000|2023-12-28 09:00:00|7366.19|7366.19|7351.62|7351.62|7371.36|7371.36|7351.62|7351.62|0
1703757600000|2023-12-28 10:00:00|7353.35|7353.35|7356.18|7356.18|7362.68|7362.68|7353.35|7353.35|0
1703761200000|2023-12-28 11:00:00|7357.21|7357.21|7353.73|7353.73|7362.86|7362.86|7348.56|7348.56|0
1703764800000|2023-12-28 12:00:00|7352.7|7352.7|7339.66|7339.66|7355.26|7355.26|7338.42|7338.42|0
1703768400000|2023-12-28 13:00:00|7338.02|7338.02|7352.66|7352.66|7354.39|7354.39|7338.02|7338.02|0
1703772000000|2023-12-28 14:00:00|7352.25|7352.25|7362.2|7362.2|7366.98|7366.98|7349.71|7349.71|0
1703775600000|2023-12-28 15:00:00|7363.29|7363.29|7350.62|7350.62|7365.35|7365.35|7348.56|7348.56|0
1703779200000|2023-12-28 16:00:00|7349.59|7349.59|7346.7|7346.7|7349.8|7349.8|7341.08|7341.08|0
1703836800000|2023-12-29 08:00:00|7369.95|7369.95|7338.39|7338.39|7369.95|7369.95|7335.97|7335.97|0
1703840400000|2023-12-29 09:00:00|7336.67|7336.67|7341.61|7341.61|7348.34|7348.34|7330.31|7330.31|0
1703844000000|2023-12-29 10:00:00|7339.42|7339.42|7331.6|7331.6|7343.53|7343.53|7329.87|7329.87|0
1703847600000|2023-12-29 11:00:00|7333.24|7333.24|7341.24|7341.24|7349.06|7349.06|7332.69|7332.69|0
1703851200000|2023-12-29 12:00:00|7339.6|7339.6|7331.97|7331.97|7340.49|7340.49|7324.33|7324.33|0
1704182400000|2024-01-02 08:00:00|7351.61|7351.61|7344.54|7344.54|7351.61|7351.61|7338.33|7338.33|0
1704186000000|2024-01-02 09:00:00|7346.6|7346.6|7338.11|7338.11|7348.44|7348.44|7330.91|7330.91|0
1704189600000|2024-01-02 10:00:00|7339.83|7339.83|7342.37|7342.37|7344.61|7344.61|7322.94|7322.94|0
1704193200000|2024-01-02 11:00:00|7341.13|7341.13|7330.22|7330.22|7343.27|7343.27|7321.21|7321.21|0
1704196800000|2024-01-02 12:00:00|7328.49|7328.49|7313.51|7313.51|7328.49|7328.49|7301.28|7301.28|0
1704200400000|2024-01-02 13:00:00|7311.87|7311.87|7310.38|7310.38|7316.52|7316.52|7306|7306|0
1704204000000|2024-01-02 14:00:00|7312.02|7312.02|7313.95|7313.95|7328.81|7328.81|7304.41|7304.41|0
1704207600000|2024-01-02 15:00:00|7315.68|7315.68|7320.48|7320.48|7329.02|7329.02|7313.49|7313.49|0
1704211200000|2024-01-02 16:00:00|7318.76|7318.76|7315.76|7315.76|7320.48|7320.48|7305.55|7305.55|0
1704268800000|2024-01-03 08:00:00|7348.96|7348.96|7341.37|7341.37|7357.92|7357.92|7334.49|7334.49|0
1704272400000|2024-01-03 09:00:00|7343.09|7343.09|7323.55|7323.55|7359.87|7359.87|7323.55|7323.55|0
1704276000000|2024-01-03 10:00:00|7321.83|7321.83|7338.1|7338.1|7341.55|7341.55|7318.14|7318.14|0
1704279600000|2024-01-03 11:00:00|7336.37|7336.37|7320.63|7320.63|7339.82|7339.82|7310.77|7310.77|0
1704283200000|2024-01-03 12:00:00|7320.08|7320.08|7326.93|7326.93|7326.93|7326.93|7311.94|7311.94|0
1704286800000|2024-01-03 13:00:00|7325.21|7325.21|7329.25|7329.25|7340.63|7340.63|7324.77|7324.77|0
1704290400000|2024-01-03 14:00:00|7330.98|7330.98|7344.69|7344.69|7344.69|7344.69|7322.11|7322.11|0
1704294000000|2024-01-03 15:00:00|7342.96|7342.96|7335.6|7335.6|7347.44|7347.44|7318.42|7318.42|0
1704297600000|2024-01-03 16:00:00|7335.05|7335.05|7334.75|7334.75|7338.35|7338.35|7330.63|7330.63|0
1704355200000|2024-01-04 08:00:00|7431.04|7431.04|7362.42|7362.42|7432.77|7432.77|7353.24|7353.24|0
1704358800000|2024-01-04 09:00:00|7358.97|7358.97|7335.37|7335.37|7358.97|7358.97|7320.39|7320.39|0
1704362400000|2024-01-04 10:00:00|7333.64|7333.64|7323.03|7323.03|7335.37|7335.37|7318.55|7318.55|0
1704366000000|2024-01-04 11:00:00|7322|7322|7316.9|7316.9|7324.7|7324.7|7307.29|7307.29|0
1704369600000|2024-01-04 12:00:00|7315.18|7315.18|7317.12|7317.12|7328.5|7328.5|7301.67|7301.67|0
1704373200000|2024-01-04 13:00:00|7315.4|7315.4|7306.63|7306.63|7317.37|7317.37|7303.18|7303.18|0
1704376800000|2024-01-04 14:00:00|7304.9|7304.9|7323.81|7323.81|7338.78|7338.78|7304.9|7304.9|0
1704380400000|2024-01-04 15:00:00|7325.53|7325.53|7328.6|7328.6|7335.91|7335.91|7319.02|7319.02|0
1704384000000|2024-01-04 16:00:00|7326.87|7326.87|7333.56|7333.56|7339.64|7339.64|7322.39|7322.39|0
1704441600000|2024-01-05 08:00:00|7284.33|7284.33|7289.2|7289.2|7292.65|7292.65|7280.57|7280.57|0
1704445200000|2024-01-05 09:00:00|7287.48|7287.48|7252.3|7252.3|7289.2|7289.2|7249.99|7249.99|0
1704448800000|2024-01-05 10:00:00|7250.57|7250.57|7227.76|7227.76|7250.57|7250.57|7222.8|7222.8|0
1704452400000|2024-01-05 11:00:00|7229.49|7229.49|7241.54|7241.54|7241.54|7241.54|7228.48|7228.48|0
1704456000000|2024-01-05 12:00:00|7243.27|7243.27|7227.35|7227.35|7243.27|7243.27|7212.7|7212.7|0
1704459600000|2024-01-05 13:00:00|7225.63|7225.63|7231.67|7231.67|7239.69|7239.69|7210.8|7210.8|0
1704463200000|2024-01-05 14:00:00|7232.7|7232.7|7248.16|7248.16|7252.31|7252.31|7223.07|7223.07|0
1704466800000|2024-01-05 15:00:00|7249.89|7249.89|7260.04|7260.04|7263.64|7263.64|7246.14|7246.14|0
1704470400000|2024-01-05 16:00:00|7258.31|7258.31|7243.34|7243.34|7260.04|7260.04|7242.25|7242.25|0
1704700800000|2024-01-08 08:00:00|7254.76|7254.76|7246.94|7246.94|7264.86|7264.86|7245.91|7245.91|0
1704704400000|2024-01-08 09:00:00|7245.22|7245.22|7230.59|7230.59|7245.22|7245.22|7203.28|7203.28|0
1704708000000|2024-01-08 10:00:00|7228.87|7228.87|7236.79|7236.79|7244.84|7244.84|7227.14|7227.14|0
1704711600000|2024-01-08 11:00:00|7235.07|7235.07|7237.62|7237.62|7245.67|7245.67|7231.62|7231.62|0
1704715200000|2024-01-08 12:00:00|7238.65|7238.65|7247.54|7247.54|7249.94|7249.94|7235.2|7235.2|0
1704718800000|2024-01-08 13:00:00|7246.45|7246.45|7273.15|7273.15|7278.97|7278.97|7246.45|7246.45|0
1704722400000|2024-01-08 14:00:00|7272.12|7272.12|7293.39|7293.39|7293.73|7293.73|7272.12|7272.12|0
1704726000000|2024-01-08 15:00:00|7291.67|7291.67|7287.82|7287.82|7295.36|7295.36|7282.83|7282.83|0
1704729600000|2024-01-08 16:00:00|7287.4|7287.4|7288.35|7288.35|7291.8|7291.8|7280.09|7280.09|0
1704787200000|2024-01-09 08:00:00|7301.84|7301.84|7287.51|7287.51|7311.49|7311.49|7284.73|7284.73|0
1704790800000|2024-01-09 09:00:00|7284.06|7284.06|7272.67|7272.67|7284.06|7284.06|7261.71|7261.71|0
1704794400000|2024-01-09 10:00:00|7270.94|7270.94|7260.9|7260.9|7273.67|7273.67|7259.82|7259.82|0
1704798000000|2024-01-09 11:00:00|7259.18|7259.18|7244.19|7244.19|7261.96|7261.96|7242.46|7242.46|0
1704801600000|2024-01-09 12:00:00|7241.43|7241.43|7251.64|7251.64|7253.7|7253.7|7237.98|7237.98|0
1704805200000|2024-01-09 13:00:00|7248.19|7248.19|7255.86|7255.86|7255.86|7255.86|7242.9|7242.9|0
1704808800000|2024-01-09 14:00:00|7256.4|7256.4|7245.08|7245.08|7258.13|7258.13|7245.08|7245.08|0
1704812400000|2024-01-09 15:00:00|7246.11|7246.11|7242.04|7242.04|7255.63|7255.63|7236.52|7236.52|0
1704816000000|2024-01-09 16:00:00|7240.03|7240.03|7243.07|7243.07|7246.69|7246.69|7239.57|7239.57|0
1704873600000|2024-01-10 08:00:00|7235.78|7235.78|7240.42|7240.42|7243.49|7243.49|7226.05|7226.05|0
1704877200000|2024-01-10 09:00:00|7238.69|7238.69|7236.56|7236.56|7243.13|7243.13|7230.02|7230.02|0
1704880800000|2024-01-10 10:00:00|7237.59|7237.59|7224.02|7224.02|7239.59|7239.59|7222.3|7222.3|0
1704884400000|2024-01-10 11:00:00|7222.3|7222.3|7224.78|7224.78|7232.08|7232.08|7221.33|7221.33|0
1704888000000|2024-01-10 12:00:00|7223.75|7223.75|7229.74|7229.74|7234.84|7234.84|7218.18|7218.18|0
1704891600000|2024-01-10 13:00:00|7228.02|7228.02|7226.09|7226.09|7242.01|7242.01|7224.37|7224.37|0
1704895200000|2024-01-10 14:00:00|7224.37|7224.37|7218.43|7218.43|7228.35|7228.35|7216.01|7216.01|0
1704898800000|2024-01-10 15:00:00|7216.71|7216.71|7216.56|7216.56|7220.16|7220.16|7205|7205|0
1704902400000|2024-01-10 16:00:00|7217.65|7217.65|7209.87|7209.87|7220.85|7220.85|7209.87|7209.87|0
1704960000000|2024-01-11 08:00:00|7202.47|7202.47|7209.07|7209.07|7221.84|7221.84|7199.02|7199.02|0
1704963600000|2024-01-11 09:00:00|7203.71|7203.71|7151.7|7151.7|7203.71|7203.71|7144.8|7144.8|0
1704967200000|2024-01-11 10:00:00|7148.25|7148.25|7139.56|7139.56|7159.46|7159.46|7136.11|7136.11|0
1704970800000|2024-01-11 11:00:00|7141.29|7141.29|7145.85|7145.85|7149.28|7149.28|7136.53|7136.53|0
1704974400000|2024-01-11 12:00:00|7147.58|7147.58|7120.72|7120.72|7147.58|7147.58|7120.72|7120.72|0
1704978000000|2024-01-11 13:00:00|7122.44|7122.44|7080.72|7080.72|7122.54|7122.54|7079.69|7079.69|0
1704981600000|2024-01-11 14:00:00|7080.31|7080.31|7082.92|7082.92|7108.45|7108.45|7073.89|7073.89|0
1704985200000|2024-01-11 15:00:00|7081.2|7081.2|7082.99|7082.99|7105.7|7105.7|7072.39|7072.39|0
1704988800000|2024-01-11 16:00:00|7081.89|7081.89|7054.24|7054.24|7084.85|7084.85|7053.7|7053.7|0
1705046400000|2024-01-12 08:00:00|7140.98|7140.98|7134.76|7134.76|7140.98|7140.98|7119.97|7119.97|0
1705050000000|2024-01-12 09:00:00|7133.04|7133.04|7127.41|7127.41|7141.66|7141.66|7124.77|7124.77|0
1705053600000|2024-01-12 10:00:00|7129.14|7129.14|7112.66|7112.66|7133.77|7133.77|7111.48|7111.48|0
1705057200000|2024-01-12 11:00:00|7113.69|7113.69|7111.05|7111.05|7121.32|7121.32|7101.42|7101.42|0
1705060800000|2024-01-12 12:00:00|7113.11|7113.11|7108.87|7108.87|7120.37|7120.37|7108.87|7108.87|0
1705064400000|2024-01-12 13:00:00|7110.59|7110.59|7114.37|7114.37|7114.37|7114.37|7100.16|7100.16|0
1705068000000|2024-01-12 14:00:00|7114.92|7114.92|7125.75|7125.75|7154.71|7154.71|7113.74|7113.74|0
1705071600000|2024-01-12 15:00:00|7125.2|7125.2|7101.58|7101.58|7125.2|7125.2|7095.83|7095.83|0
1705075200000|2024-01-12 16:00:00|7099.85|7099.85|7098.21|7098.21|7101.62|7101.62|7094|7094|0
1705305600000|2024-01-15 08:00:00|7126.16|7126.16|7105.03|7105.03|7130.27|7130.27|7105.03|7105.03|0
1705309200000|2024-01-15 09:00:00|7103.31|7103.31|7122.3|7122.3|7140.76|7140.76|7100.55|7100.55|0
1705312800000|2024-01-15 10:00:00|7123.33|7123.33|7132.97|7132.97|7136.14|7136.14|7108.84|7108.84|0
1705316400000|2024-01-15 11:00:00|7131.25|7131.25|7124.42|7124.42|7131.39|7131.39|7119.26|7119.26|0
1705320000000|2024-01-15 12:00:00|7122.69|7122.69|7119.38|7119.38|7131.47|7131.47|7116.07|7116.07|0
1705323600000|2024-01-15 13:00:00|7117.66|7117.66|7111.31|7111.31|7123.27|7123.27|7109.32|7109.32|0
1705327200000|2024-01-15 14:00:00|7113.03|7113.03|7122.54|7122.54|7122.54|7122.54|7105.42|7105.42|0
1705330800000|2024-01-15 15:00:00|7120.9|7120.9|7126.98|7126.98|7139.72|7139.72|7116.42|7116.42|0
1705334400000|2024-01-15 16:00:00|7123.53|7123.53|7127.74|7127.74|7128.84|7128.84|7117.87|7117.87|0
1705392000000|2024-01-16 08:00:00|7130.64|7130.64|7132.36|7132.36|7144.87|7144.87|7127.72|7127.72|0
1705395600000|2024-01-16 09:00:00|7133.39|7133.39|7143.21|7143.21|7153.97|7153.97|7133.39|7133.39|0
1705399200000|2024-01-16 10:00:00|7141.87|7141.87|7139.57|7139.57|7146.56|7146.56|7134.07|7134.07|0
1705402800000|2024-01-16 11:00:00|7138.54|7138.54|7140.07|7140.07|7142.83|7142.83|7131.54|7131.54|0
1705406400000|2024-01-16 12:00:00|7138.98|7138.98|7142.81|7142.81|7150.67|7150.67|7137.95|7137.95|0
1705410000000|2024-01-16 13:00:00|7141.09|7141.09|7137.02|7137.02|7141.09|7141.09|7128.27|7128.27|0
1705413600000|2024-01-16 14:00:00|7136.19|7136.19|7141.3|7141.3|7143.58|7143.58|7129.62|7129.62|0
1705417200000|2024-01-16 15:00:00|7139.57|7139.57|7161.67|7161.67|7163.56|7163.56|7138.23|7138.23|0
1705420800000|2024-01-16 16:00:00|7160.64|7160.64|7155.02|7155.02|7165.02|7165.02|7150.11|7150.11|0
1705478400000|2024-01-17 08:00:00|7081.63|7081.63|7058.74|7058.74|7089.25|7089.25|7058.04|7058.04|0
1705482000000|2024-01-17 09:00:00|7057.01|7057.01|7049.33|7049.33|7059.2|7059.2|7031.39|7031.39|0
1705485600000|2024-01-17 10:00:00|7051.05|7051.05|7050.06|7050.06|7055.52|7055.52|7033.75|7033.75|0
1705489200000|2024-01-17 11:00:00|7048.33|7048.33|7030.68|7030.68|7048.33|7048.33|7027.23|7027.23|0
1705492800000|2024-01-17 12:00:00|7032.32|7032.32|7034.31|7034.31|7041.61|7041.61|7029.51|7029.51|0
1705496400000|2024-01-17 13:00:00|7032.59|7032.59|7036.83|7036.83|7044.12|7044.12|7023.58|7023.58|0
1705500000000|2024-01-17 14:00:00|7038.56|7038.56|7032.93|7032.93|7051.73|7051.73|7032.93|7032.93|0
1705503600000|2024-01-17 15:00:00|7031.2|7031.2|7034.62|7034.62|7051.24|7051.24|7027.44|7027.44|0
1705507200000|2024-01-17 16:00:00|7032.89|7032.89|7051.83|7051.83|7061.02|7061.02|7032.89|7032.89|0
1705564800000|2024-01-18 08:00:00|7132.68|7132.68|7097.76|7097.76|7132.68|7132.68|7097.76|7097.76|0
1705568400000|2024-01-18 09:00:00|7099.48|7099.48|7133.02|7133.02|7133.74|7133.74|7099.48|7099.48|0
1705572000000|2024-01-18 10:00:00|7134.66|7134.66|7136.49|7136.49|7140.91|7140.91|7129.82|7129.82|0
1705575600000|2024-01-18 11:00:00|7138.22|7138.22|7141.13|7141.13|7145.37|7145.37|7137.5|7137.5|0
1705579200000|2024-01-18 12:00:00|7139.41|7139.41|7140.77|7140.77|7145.95|7145.95|7136.76|7136.76|0
1705582800000|2024-01-18 13:00:00|7139.05|7139.05|7118.2|7118.2|7139.05|7139.05|7115.44|7115.44|0
1705586400000|2024-01-18 14:00:00|7120.93|7120.93|7121.84|7121.84|7132.76|7132.76|7115.59|7115.59|0
1705590000000|2024-01-18 15:00:00|7120.12|7120.12|7117.25|7117.25|7131.27|7131.27|7114.43|7114.43|0
1705593600000|2024-01-18 16:00:00|7117.92|7117.92|7122.25|7122.25|7128.86|7128.86|7112.28|7112.28|0
1705651200000|2024-01-19 08:00:00|7145.38|7145.38|7124.51|7124.51|7147.84|7147.84|7121.75|7121.75|0
1705654800000|2024-01-19 09:00:00|7125.54|7125.54|7120.57|7120.57|7127.27|7127.27|7111.89|7111.89|0
1705658400000|2024-01-19 10:00:00|7122.3|7122.3|7127.61|7127.61|7131.59|7131.59|7116.07|7116.07|0
1705662000000|2024-01-19 11:00:00|7125.97|7125.97|7107.14|7107.14|7126.04|7126.04|7107.14|7107.14|0
1705665600000|2024-01-19 12:00:00|7105.41|7105.41|7108.63|7108.63|7117.76|7117.76|7105.41|7105.41|0
1705669200000|2024-01-19 13:00:00|7107.6|7107.6|7097.69|7097.69|7111.93|7111.93|7096.14|7096.14|0
1705672800000|2024-01-19 14:00:00|7095.97|7095.97|7094.58|7094.58|7097.69|7097.69|7079.33|7079.33|0
1705676400000|2024-01-19 15:00:00|7092.86|7092.86|7081.06|7081.06|7092.86|7092.86|7070.13|7070.13|0
1705680000000|2024-01-19 16:00:00|7082.78|7082.78|7083.65|7083.65|7092.83|7092.83|7081.06|7081.06|0
1705910400000|2024-01-22 08:00:00|7132.13|7132.13|7124.84|7124.84|7140.53|7140.53|7107.04|7107.04|0
1705914000000|2024-01-22 09:00:00|7130.02|7130.02|7131.98|7131.98|7136.92|7136.92|7120.87|7120.87|0
1705917600000|2024-01-22 10:00:00|7134.46|7134.46|7138.4|7138.4|7138.4|7138.4|7123.52|7123.52|0
1705921200000|2024-01-22 11:00:00|7140.13|7140.13|7144.88|7144.88|7146.6|7146.6|7133.84|7133.84|0
1705924800000|2024-01-22 12:00:00|7146.6|7146.6|7149.3|7149.3|7154.33|7154.33|7144.79|7144.79|0
1705928400000|2024-01-22 13:00:00|7151.03|7151.03|7148.64|7148.64|7153.76|7153.76|7139.68|7139.68|0
1705932000000|2024-01-22 14:00:00|7150.37|7150.37|7152.41|7152.41|7161.85|7161.85|7148.31|7148.31|0
1705935600000|2024-01-22 15:00:00|7153.44|7153.44|7157.45|7157.45|7165.38|7165.38|7153.44|7153.44|0
1705939200000|2024-01-22 16:00:00|7158.48|7158.48|7158.48|7158.48|7159.93|7159.93|7150.42|7150.42|0
1705996800000|2024-01-23 08:00:00|7193.74|7193.74|7176.65|7176.65|7237.23|7237.23|7161.46|7161.46|0
1706000400000|2024-01-23 09:00:00|7173.2|7173.2|7214.51|7214.51|7250.48|7250.48|7168.02|7168.02|0
1706004000000|2024-01-23 10:00:00|7211.06|7211.06|7212.13|7212.13|7217.94|7217.94|7197.64|7197.64|0
1706007600000|2024-01-23 11:00:00|7213.86|7213.86|7234.47|7234.47|7239.85|7239.85|7210.41|7210.41|0
1706011200000|2024-01-23 12:00:00|7232.75|7232.75|7251.6|7251.6|7257.59|7257.59|7230.96|7230.96|0
1706014800000|2024-01-23 13:00:00|7253.25|7253.25|7247.33|7247.33|7257.86|7257.86|7232.43|7232.43|0
1706018400000|2024-01-23 14:00:00|7246.78|7246.78|7188.48|7188.48|7246.78|7246.78|7183.62|7183.62|0
1706022000000|2024-01-23 15:00:00|7189.03|7189.03|7197.6|7197.6|7207.54|7207.54|7183.02|7183.02|0
1706025600000|2024-01-23 16:00:00|7195.96|7195.96|7197.43|7197.43|7209.11|7209.11|7193.95|7193.95|0
1706083200000|2024-01-24 08:00:00|7219.42|7219.42|7222.78|7222.78|7229.34|7229.34|7217.96|7217.96|0
1706086800000|2024-01-24 09:00:00|7224.5|7224.5|7221.76|7221.76|7230.69|7230.69|7207.22|7207.22|0
1706090400000|2024-01-24 10:00:00|7223.49|7223.49|7216.03|7216.03|7225.01|7225.01|7214.3|7214.3|0
1706094000000|2024-01-24 11:00:00|7217.67|7217.67|7213.61|7213.61|7224.91|7224.91|7211.89|7211.89|0
1706097600000|2024-01-24 12:00:00|7217.06|7217.06|7216.09|7216.09|7220.8|7220.8|7209.29|7209.29|0
1706101200000|2024-01-24 13:00:00|7217.81|7217.81|7214.61|7214.61|7221.45|7221.45|7214.39|7214.39|0
1706104800000|2024-01-24 14:00:00|7214.07|7214.07|7230.55|7230.55|7231.22|7231.22|7211.17|7211.17|0
1706108400000|2024-01-24 15:00:00|7228.82|7228.82|7214.05|7214.05|7230.04|7230.04|7213.81|7213.81|0
1706112000000|2024-01-24 16:00:00|7213.5|7213.5|7242.14|7242.14|7245.99|7245.99|7213.5|7213.5|0
1706169600000|2024-01-25 08:00:00|7229.84|7229.84|7253.48|7253.48|7263.83|7263.83|7229.84|7229.84|0
1706173200000|2024-01-25 09:00:00|7255.2|7255.2|7264.55|7264.55|7268|7268|7242.54|7242.54|0
1706176800000|2024-01-25 10:00:00|7262.49|7262.49|7266.84|7266.84|7270.97|7270.97|7256.63|7256.63|0
1706180400000|2024-01-25 11:00:00|7268.56|7268.56|7256.93|7256.93|7268.56|7268.56|7256.93|7256.93|0
1706184000000|2024-01-25 12:00:00|7258.66|7258.66|7251.06|7251.06|7258.81|7258.81|7250.88|7250.88|0
1706187600000|2024-01-25 13:00:00|7249.42|7249.42|7272.37|7272.37|7290.63|7290.63|7249.42|7249.42|0
1706191200000|2024-01-25 14:00:00|7268.92|7268.92|7294.46|7294.46|7297.91|7297.91|7268.92|7268.92|0
1706194800000|2024-01-25 15:00:00|7292.73|7292.73|7307.31|7307.31|7311.25|7311.25|7291.01|7291.01|0
1706198400000|2024-01-25 16:00:00|7309.03|7309.03|7316.94|7316.94|7318.06|7318.06|7303.84|7303.84|0
1706256000000|2024-01-26 08:00:00|7332.47|7332.47|7341.56|7341.56|7343.05|7343.05|7317.98|7317.98|0
1706259600000|2024-01-26 09:00:00|7343.28|7343.28|7373.29|7373.29|7374.61|7374.61|7338.58|7338.58|0
1706263200000|2024-01-26 10:00:00|7375.02|7375.02|7366.98|7366.98|7376.66|7376.66|7351.82|7351.82|0
1706266800000|2024-01-26 11:00:00|7363.53|7363.53|7348.22|7348.22|7365.26|7365.26|7348.22|7348.22|0
1706270400000|2024-01-26 12:00:00|7349.95|7349.95|7393.25|7393.25|7396.01|7396.01|7349.95|7349.95|0
1706274000000|2024-01-26 13:00:00|7388.08|7388.08|7397.21|7397.21|7398.27|7398.27|7379.59|7379.59|0
1706277600000|2024-01-26 14:00:00|7398.94|7398.94|7393.4|7393.4|7404.5|7404.5|7382.48|7382.48|0
1706281200000|2024-01-26 15:00:00|7391.68|7391.68|7403.94|7403.94|7407.64|7407.64|7375.08|7375.08|0
1706284800000|2024-01-26 16:00:00|7402.21|7402.21|7418.51|7418.51|7418.51|7418.51|7401.16|7401.16|0
1706515200000|2024-01-29 08:00:00|7391.08|7391.08|7398.57|7398.57|7406.31|7406.31|7391.08|7391.08|0
1706518800000|2024-01-29 09:00:00|7399.4|7399.4|7375.34|7375.34|7403.88|7403.88|7375.34|7375.34|0
1706522400000|2024-01-29 10:00:00|7376.37|7376.37|7389.6|7389.6|7395.16|7395.16|7376.37|7376.37|0
1706526000000|2024-01-29 11:00:00|7391.32|7391.32|7393.72|7393.72|7397.79|7397.79|7386.15|7386.15|0
1706529600000|2024-01-29 12:00:00|7394.75|7394.75|7374.38|7374.38|7395.49|7395.49|7370.65|7370.65|0
1706533200000|2024-01-29 13:00:00|7372.66|7372.66|7362.32|7362.32|7382.65|7382.65|7362.32|7362.32|0
1706536800000|2024-01-29 14:00:00|7360.59|7360.59|7376.53|7376.53|7381.85|7381.85|7357.63|7357.63|0
1706540400000|2024-01-29 15:00:00|7375.44|7375.44|7359.96|7359.96|7375.44|7375.44|7357.83|7357.83|0
1706544000000|2024-01-29 16:00:00|7361.68|7361.68|7358.78|7358.78|7363.62|7363.62|7355.5|7355.5|0
1706601600000|2024-01-30 08:00:00|7361.39|7361.39|7371.31|7371.31|7388.46|7388.46|7356.55|7356.55|0
1706605200000|2024-01-30 09:00:00|7369.58|7369.58|7356.86|7356.86|7377.47|7377.47|7356.86|7356.86|0
1706608800000|2024-01-30 10:00:00|7353.41|7353.41|7353.82|7353.82|7367.51|7367.51|7350.68|7350.68|0
1706612400000|2024-01-30 11:00:00|7355.55|7355.55|7341.99|7341.99|7355.55|7355.55|7336.82|7336.82|0
1706616000000|2024-01-30 12:00:00|7340.27|7340.27|7338.52|7338.52|7344.46|7344.46|7336.95|7336.95|0
1706619600000|2024-01-30 13:00:00|7340.25|7340.25|7348.12|7348.12|7349.84|7349.84|7336.13|7336.13|0
1706623200000|2024-01-30 14:00:00|7346.39|7346.39|7364.97|7364.97|7364.97|7364.97|7338.58|7338.58|0
1706626800000|2024-01-30 15:00:00|7363.25|7363.25|7369.26|7369.26|7393.46|7393.46|7363.25|7363.25|0
1706630400000|2024-01-30 16:00:00|7370.99|7370.99|7368.67|7368.67|7375.97|7375.97|7363.11|7363.11|0
1706688000000|2024-01-31 08:00:00|7281.14|7281.14|7337.6|7337.6|7339.33|7339.33|7281.14|7281.14|0
1706691600000|2024-01-31 09:00:00|7339.33|7339.33|7319.88|7319.88|7348.98|7348.98|7315.76|7315.76|0
1706695200000|2024-01-31 10:00:00|7321.6|7321.6|7339.89|7339.89|7341.95|7341.95|7321.6|7321.6|0
1706698800000|2024-01-31 11:00:00|7340.92|7340.92|7328.08|7328.08|7341.62|7341.62|7325.26|7325.26|0
1706702400000|2024-01-31 12:00:00|7327.05|7327.05|7317.88|7317.88|7327.74|7327.74|7312.01|7312.01|0
1706706000000|2024-01-31 13:00:00|7319.61|7319.61|7306.1|7306.1|7325.87|7325.87|7303.01|7303.01|0
1706709600000|2024-01-31 14:00:00|7302.65|7302.65|7294.51|7294.51|7311.89|7311.89|7291.91|7291.91|0
1706713200000|2024-01-31 15:00:00|7293.97|7293.97|7286.12|7286.12|7300|7300|7286.12|7286.12|0
1706716800000|2024-01-31 16:00:00|7289.57|7289.57|7295.34|7295.34|7301.02|7301.02|7287.84|7287.84|0
1706774400000|2024-02-01 08:00:00|7267.42|7267.42|7258.27|7258.27|7268.66|7268.66|7243.12|7243.12|0
1706778000000|2024-02-01 09:00:00|7259.99|7259.99|7239.44|7239.44|7274.11|7274.11|7237.72|7237.72|0
1706781600000|2024-02-01 10:00:00|7241.17|7241.17|7231.76|7231.76|7254.34|7254.34|7230.04|7230.04|0
1706785200000|2024-02-01 11:00:00|7230.04|7230.04|7240.09|7240.09|7240.09|7240.09|7215.94|7215.94|0
1706788800000|2024-02-01 12:00:00|7238.36|7238.36|7245.73|7245.73|7249.46|7249.46|7231.61|7231.61|0
1706792400000|2024-02-01 13:00:00|7242.28|7242.28|7228.08|7228.08|7244.01|7244.01|7221.56|7221.56|0
1706796000000|2024-02-01 14:00:00|7223.39|7223.39|7201.79|7201.79|7231.32|7231.32|7199.39|7199.39|0
1706799600000|2024-02-01 15:00:00|7202.82|7202.82|7180.49|7180.49|7216.73|7216.73|7180.49|7180.49|0
1706803200000|2024-02-01 16:00:00|7181.16|7181.16|7183.83|7183.83|7185.01|7185.01|7177.11|7177.11|0
1706860800000|2024-02-02 08:00:00|7215.24|7215.24|7182.19|7182.19|7215.24|7215.24|7154.22|7154.22|0
1706864400000|2024-02-02 09:00:00|7183.92|7183.92|7178.94|7178.94|7201.14|7201.14|7177.28|7177.28|0
1706868000000|2024-02-02 10:00:00|7177.91|7177.91|7172.88|7172.88|7188.61|7188.61|7167.92|7167.92|0
1706871600000|2024-02-02 11:00:00|7171.16|7171.16|7165.67|7165.67|7177.56|7177.56|7165.67|7165.67|0
1706875200000|2024-02-02 12:00:00|7167.4|7167.4|7191.73|7191.73|7194.62|7194.62|7167.4|7167.4|0
1706878800000|2024-02-02 13:00:00|7193.45|7193.45|7167.4|7167.4|7199.18|7199.18|7167.4|7167.4|0
1706882400000|2024-02-02 14:00:00|7165.34|7165.34|7154.78|7154.78|7172.71|7172.71|7142.35|7142.35|0
1706886000000|2024-02-02 15:00:00|7155.81|7155.81|7153.18|7153.18|7156.84|7156.84|7135.53|7135.53|0
1706889600000|2024-02-02 16:00:00|7153.73|7153.73|7133.36|7133.36|7154.83|7154.83|7132.16|7132.16|0
1707120000000|2024-02-05 08:00:00|7157.93|7157.93|7148.54|7148.54|7165.43|7165.43|7144.06|7144.06|0
1707123600000|2024-02-05 09:00:00|7146.81|7146.81|7149.93|7149.93|7151.66|7151.66|7132.42|7132.42|0
1707127200000|2024-02-05 10:00:00|7151.66|7151.66|7177.75|7177.75|7180.51|7180.51|7151.66|7151.66|0
1707130800000|2024-02-05 11:00:00|7174.3|7174.3|7191.14|7191.14|7191.14|7191.14|7170.39|7170.39|0
1707134400000|2024-02-05 12:00:00|7189.42|7189.42|7188.81|7188.81|7194.79|7194.79|7184.34|7184.34|0
1707138000000|2024-02-05 13:00:00|7187.78|7187.78|7153.43|7153.43|7187.78|7187.78|7150.12|7150.12|0
1707141600000|2024-02-05 14:00:00|7151.71|7151.71|7150.9|7150.9|7156.45|7156.45|7144.38|7144.38|0
1707145200000|2024-02-05 15:00:00|7149.87|7149.87|7139.26|7139.26|7149.87|7149.87|7131.47|7131.47|0
1707148800000|2024-02-05 16:00:00|7140.99|7140.99|7125.12|7125.12|7144.08|7144.08|7123.12|7123.12|0
1707206400000|2024-02-06 08:00:00|7166.79|7166.79|7140.06|7140.06|7167.48|7167.48|7138|7138|0
1707210000000|2024-02-06 09:00:00|7138.34|7138.34|7135.76|7135.76|7148.11|7148.11|7128.56|7128.56|0
1707213600000|2024-02-06 10:00:00|7134.04|7134.04|7147.26|7147.26|7147.26|7147.26|7127.06|7127.06|0
1707217200000|2024-02-06 11:00:00|7148.29|7148.29|7138.57|7138.57|7148.29|7148.29|7127.29|7127.29|0
1707220800000|2024-02-06 12:00:00|7136.85|7136.85|7154.23|7154.23|7157.68|7157.68|7135.2|7135.2|0
1707224400000|2024-02-06 13:00:00|7155.96|7155.96|7159.75|7159.75|7168.21|7168.21|7151.4|7151.4|0
1707228000000|2024-02-06 14:00:00|7157.74|7157.74|7181.06|7181.06|7186.49|7186.49|7156.02|7156.02|0
1707231600000|2024-02-06 15:00:00|7179|7179|7173.59|7173.59|7186.67|7186.67|7173.59|7173.59|0
1707235200000|2024-02-06 16:00:00|7175.32|7175.32|7181.55|7181.55|7184.98|7184.98|7171.05|7171.05|0
1707292800000|2024-02-07 08:00:00|7158.99|7158.99|7166.92|7166.92|7166.92|7166.92|7147.43|7147.43|0
1707296400000|2024-02-07 09:00:00|7165.19|7165.19|7159.79|7159.79|7165.74|7165.74|7141.59|7141.59|0
1707300000000|2024-02-07 10:00:00|7156.34|7156.34|7127.35|7127.35|7160.82|7160.82|7126.17|7126.17|0
1707303600000|2024-02-07 11:00:00|7126.25|7126.25|7139.75|7139.75|7141.47|7141.47|7121.08|7121.08|0
1707307200000|2024-02-07 12:00:00|7139.2|7139.2|7155.55|7155.55|7155.55|7155.55|7129.58|7129.58|0
1707310800000|2024-02-07 13:00:00|7153.91|7153.91|7157.88|7157.88|7165.09|7165.09|7152.26|7152.26|0
1707314400000|2024-02-07 14:00:00|7159.94|7159.94|7167.2|7167.2|7169.01|7169.01|7150.39|7150.39|0
1707318000000|2024-02-07 15:00:00|7167.61|7167.61|7159.39|7159.39|7178.69|7178.69|7156.64|7156.64|0
1707321600000|2024-02-07 16:00:00|7158.36|7158.36|7143.91|7143.91|7160.49|7160.49|7139.14|7139.14|0
1707379200000|2024-02-08 08:00:00|7182.38|7182.38|7195.47|7195.47|7195.47|7195.47|7160.97|7160.97|0
1707382800000|2024-02-08 09:00:00|7192.02|7192.02|7210.83|7210.83|7213.59|7213.59|7182.04|7182.04|0
1707386400000|2024-02-08 10:00:00|7209.8|7209.8|7184.84|7184.84|7209.86|7209.86|7183.12|7183.12|0
1707390000000|2024-02-08 11:00:00|7186.57|7186.57|7180.25|7180.25|7186.57|7186.57|7160.19|7160.19|0
1707393600000|2024-02-08 12:00:00|7179.84|7179.84|7179.99|7179.99|7184.83|7184.83|7173.24|7173.24|0
1707397200000|2024-02-08 13:00:00|7178.9|7178.9|7183.82|7183.82|7183.82|7183.82|7171.54|7171.54|0
1707400800000|2024-02-08 14:00:00|7184.85|7184.85|7187.74|7187.74|7194.95|7194.95|7184.85|7184.85|0
1707404400000|2024-02-08 15:00:00|7188.77|7188.77|7165.66|7165.66|7198.68|7198.68|7163.2|7163.2|0
1707408000000|2024-02-08 16:00:00|7167.38|7167.38|7157.71|7157.71|7167.38|7167.38|7147.45|7147.45|0
1707465600000|2024-02-09 08:00:00|7136.62|7136.62|7122.29|7122.29|7140.45|7140.45|7118.15|7118.15|0
1707469200000|2024-02-09 09:00:00|7120.23|7120.23|7137.9|7137.9|7137.9|7137.9|7112.68|7112.68|0
1707472800000|2024-02-09 10:00:00|7136.81|7136.81|7137.48|7137.48|7145.64|7145.64|7131.79|7131.79|0
1707476400000|2024-02-09 11:00:00|7135.75|7135.75|7122.5|7122.5|7140.35|7140.35|7122.5|7122.5|0
1707480000000|2024-02-09 12:00:00|7123.84|7123.84|7135.36|7135.36|7135.36|7135.36|7123.84|7123.84|0
1707483600000|2024-02-09 13:00:00|7134.95|7134.95|7130.2|7130.2|7134.95|7134.95|7116.55|7116.55|0
1707487200000|2024-02-09 14:00:00|7129.17|7129.17|7100.6|7100.6|7131.04|7131.04|7097.85|7097.85|0
1707490800000|2024-02-09 15:00:00|7102.33|7102.33|7099.66|7099.66|7106.7|7106.7|7085.52|7085.52|0
1707494400000|2024-02-09 16:00:00|7101.39|7101.39|7102.35|7102.35|7105.5|7105.5|7097.7|7097.7|0
1707724800000|2024-02-12 08:00:00|7113.3|7113.3|7122.26|7122.26|7136.31|7136.31|7113.3|7113.3|0
1707728400000|2024-02-12 09:00:00|7123.98|7123.98|7120.64|7120.64|7130.05|7130.05|7117.79|7117.79|0
1707732000000|2024-02-12 10:00:00|7117.19|7117.19|7126.02|7126.02|7127.74|7127.74|7107.85|7107.85|0
1707735600000|2024-02-12 11:00:00|7124.78|7124.78|7132.15|7132.15|7140.56|7140.56|7124.78|7124.78|0
1707739200000|2024-02-12 12:00:00|7133.88|7133.88|7145.69|7145.69|7148.11|7148.11|7129.46|7129.46|0
1707742800000|2024-02-12 13:00:00|7143.97|7143.97|7143.01|7143.01|7143.97|7143.97|7137.38|7137.38|0
1707746400000|2024-02-12 14:00:00|7146.46|7146.46|7148.35|7148.35|7149.53|7149.53|7135.23|7135.23|0
1707750000000|2024-02-12 15:00:00|7147.32|7147.32|7145.88|7145.88|7149.66|7149.66|7132.62|7132.62|0
1707753600000|2024-02-12 16:00:00|7150|7150|7138.1|7138.1|7151.03|7151.03|7137.35|7137.35|0
1707811200000|2024-02-13 08:00:00|7116.74|7116.74|7139.17|7139.17|7142.62|7142.62|7109.83|7109.83|0
1707814800000|2024-02-13 09:00:00|7140.9|7140.9|7143.56|7143.56|7148.77|7148.77|7136.07|7136.07|0
1707818400000|2024-02-13 10:00:00|7147.01|7147.01|7120.65|7120.65|7147.01|7147.01|7118.93|7118.93|0
1707822000000|2024-02-13 11:00:00|7122.38|7122.38|7108.31|7108.31|7124.1|7124.1|7108.03|7108.03|0
1707825600000|2024-02-13 12:00:00|7109.13|7109.13|7109.66|7109.66|7116.08|7116.08|7106.13|7106.13|0
1707829200000|2024-02-13 13:00:00|7107.93|7107.93|7092.28|7092.28|7114.8|7114.8|7090.48|7090.48|0
1707832800000|2024-02-13 14:00:00|7090.56|7090.56|7074.44|7074.44|7090.58|7090.58|7067.18|7067.18|0
1707836400000|2024-02-13 15:00:00|7072.72|7072.72|7076.54|7076.54|7081.97|7081.97|7066.55|7066.55|0
1707840000000|2024-02-13 16:00:00|7074.88|7074.88|7070.43|7070.43|7076.61|7076.61|7066.17|7066.17|0
1707897600000|2024-02-14 08:00:00|7109.98|7109.98|7109.96|7109.96|7118.43|7118.43|7105.81|7105.81|0
1707901200000|2024-02-14 09:00:00|7111.68|7111.68|7124.91|7124.91|7125.61|7125.61|7111.68|7111.68|0
1707904800000|2024-02-14 10:00:00|7122.85|7122.85|7125.56|7125.56|7128.38|7128.38|7116.23|7116.23|0
1707908400000|2024-02-14 11:00:00|7124.53|7124.53|7146.72|7146.72|7148.03|7148.03|7120.67|7120.67|0
1707912000000|2024-02-14 12:00:00|7146.18|7146.18|7141|7141|7147.44|7147.44|7130.75|7130.75|0
1707915600000|2024-02-14 13:00:00|7141.55|7141.55|7147.63|7147.63|7162.57|7162.57|7141.55|7141.55|0
1707919200000|2024-02-14 14:00:00|7146.53|7146.53|7142.47|7142.47|7146.53|7146.53|7133.84|7133.84|0
1707922800000|2024-02-14 15:00:00|7139.02|7139.02|7134.98|7134.98|7147.55|7147.55|7131.87|7131.87|0
1707926400000|2024-02-14 16:00:00|7135.53|7135.53|7120.35|7120.35|7135.53|7135.53|7120.35|7120.35|0
1707984000000|2024-02-15 08:00:00|7151.18|7151.18|7131.91|7131.91|7154.65|7154.65|7130.19|7130.19|0
1707987600000|2024-02-15 09:00:00|7131.36|7131.36|7104.44|7104.44|7131.99|7131.99|7099.16|7099.16|0
1707991200000|2024-02-15 10:00:00|7104.98|7104.98|7117.45|7117.45|7118.48|7118.48|7104.98|7104.98|0
1707994800000|2024-02-15 11:00:00|7119.18|7119.18|7125.39|7125.39|7127.94|7127.94|7119.18|7119.18|0
1707998400000|2024-02-15 12:00:00|7124.36|7124.36|7131.34|7131.34|7133.06|7133.06|7117.62|7117.62|0
1708002000000|2024-02-15 13:00:00|7129.61|7129.61|7144.23|7144.23|7146.37|7146.37|7126.51|7126.51|0
1708005600000|2024-02-15 14:00:00|7145.95|7145.95|7169.22|7169.22|7175.13|7175.13|7144.07|7144.07|0
1708009200000|2024-02-15 15:00:00|7170.95|7170.95|7169.86|7169.86|7179.02|7179.02|7164.89|7164.89|0
1708012800000|2024-02-15 16:00:00|7168.13|7168.13|7159.78|7159.78|7168.66|7168.66|7154.89|7154.89|0
1708070400000|2024-02-16 08:00:00|7181.47|7181.47|7166.8|7166.8|7181.47|7181.47|7160.02|7160.02|0
1708074000000|2024-02-16 09:00:00|7164.74|7164.74|7148.32|7148.32|7164.74|7164.74|7147.22|7147.22|0
1708077600000|2024-02-16 10:00:00|7150.04|7150.04|7140.66|7140.66|7154.48|7154.48|7129.45|7129.45|0
1708081200000|2024-02-16 11:00:00|7139.63|7139.63|7134.53|7134.53|7144.44|7144.44|7130.53|7130.53|0
1708084800000|2024-02-16 12:00:00|7136.25|7136.25|7161.28|7161.28|7166.12|7166.12|7136.25|7136.25|0
1708088400000|2024-02-16 13:00:00|7162.31|7162.31|7150|7150|7165.21|7165.21|7147.65|7147.65|0
1708092000000|2024-02-16 14:00:00|7151.72|7151.72|7144.45|7144.45|7156.9|7156.9|7138.41|7138.41|0
1708095600000|2024-02-16 15:00:00|7142.72|7142.72|7157.27|7157.27|7161.05|7161.05|7142.72|7142.72|0
1708099200000|2024-02-16 16:00:00|7158.99|7158.99|7160.35|7160.35|7161.81|7161.81|7152.6|7152.6|0
1708329600000|2024-02-19 08:00:00|7136.03|7136.03|7137.83|7137.83|7153.43|7153.43|7132.58|7132.58|0
1708333200000|2024-02-19 09:00:00|7138.42|7138.42|7143.91|7143.91|7147.36|7147.36|7132.89|7132.89|0
1708336800000|2024-02-19 10:00:00|7144.94|7144.94|7154.98|7154.98|7154.98|7154.98|7138.88|7138.88|0
1708340400000|2024-02-19 11:00:00|7153.34|7153.34|7159.85|7159.85|7159.85|7159.85|7146.16|7146.16|0
1708344000000|2024-02-19 12:00:00|7158.76|7158.76|7168.12|7168.12|7168.12|7168.12|7157.7|7157.7|0
1708347600000|2024-02-19 13:00:00|7169.15|7169.15|7172.27|7172.27|7174.64|7174.64|7164.1|7164.1|0
1708351200000|2024-02-19 14:00:00|7172.69|7172.69|7182.02|7182.02|7185.79|7185.79|7172.69|7172.69|0
1708354800000|2024-02-19 15:00:00|7183.75|7183.75|7170.13|7170.13|7185.67|7185.67|7168.91|7168.91|0
1708358400000|2024-02-19 16:00:00|7171.16|7171.16|7176.93|7176.93|7178.66|7178.66|7169.43|7169.43|0
1708416000000|2024-02-20 08:00:00|7157.4|7157.4|7180.01|7180.01|7180.01|7180.01|7144.37|7144.37|0
1708419600000|2024-02-20 09:00:00|7181.73|7181.73|7180.08|7180.08|7185.7|7185.7|7172.52|7172.52|0
1708423200000|2024-02-20 10:00:00|7178.36|7178.36|7198.03|7198.03|7204.71|7204.71|7175.14|7175.14|0
1708426800000|2024-02-20 11:00:00|7194.93|7194.93|7200.61|7200.61|7200.61|7200.61|7189.94|7189.94|0
1708430400000|2024-02-20 12:00:00|7198.88|7198.88|7222.71|7222.71|7225.47|7225.47|7195.43|7195.43|0
1708434000000|2024-02-20 13:00:00|7223.74|7223.74|7201.81|7201.81|7223.74|7223.74|7201.81|7201.81|0
1708437600000|2024-02-20 14:00:00|7200.71|7200.71|7206.4|7206.4|7206.4|7206.4|7193.17|7193.17|0
1708441200000|2024-02-20 15:00:00|7206.81|7206.81|7197.5|7197.5|7206.81|7206.81|7186.49|7186.49|0
1708444800000|2024-02-20 16:00:00|7199.23|7199.23|7202.28|7202.28|7205.5|7205.5|7198.78|7198.78|0
1708502400000|2024-02-21 08:00:00|7185.07|7185.07|7173.25|7173.25|7188.13|7188.13|7162.1|7162.1|0
1708506000000|2024-02-21 09:00:00|7174.97|7174.97|7182.24|7182.24|7182.24|7182.24|7166.71|7166.71|0
1708509600000|2024-02-21 10:00:00|7180.18|7180.18|7178.4|7178.4|7182.2|7182.2|7166.53|7166.53|0
1708513200000|2024-02-21 11:00:00|7180.12|7180.12|7183.93|7183.93|7188.75|7188.75|7180.12|7180.12|0
1708516800000|2024-02-21 12:00:00|7175.98|7175.98|7187.46|7187.46|7188.63|7188.63|7174.34|7174.34|0
1708520400000|2024-02-21 13:00:00|7185.73|7185.73|7184.02|7184.02|7190.09|7190.09|7178.93|7178.93|0
1708524000000|2024-02-21 14:00:00|7185.66|7185.66|7204.35|7204.35|7205.38|7205.38|7183.68|7183.68|0
1708527600000|2024-02-21 15:00:00|7205.38|7205.38|7183.15|7183.15|7205.71|7205.71|7183.15|7183.15|0
1708531200000|2024-02-21 16:00:00|7183.7|7183.7|7178.1|7178.1|7186.45|7186.45|7175.15|7175.15|0
1708588800000|2024-02-22 08:00:00|7194.86|7194.86|7180.04|7180.04|7194.86|7194.86|7156.23|7156.23|0
1708592400000|2024-02-22 09:00:00|7179.01|7179.01|7171.73|7171.73|7179.01|7179.01|7163.25|7163.25|0
1708596000000|2024-02-22 10:00:00|7170|7170|7165.91|7165.91|7171.1|7171.1|7153.48|7153.48|0
1708599600000|2024-02-22 11:00:00|7167.64|7167.64|7167.2|7167.2|7174.88|7174.88|7166.61|7166.61|0
1708603200000|2024-02-22 12:00:00|7165.48|7165.48|7127.94|7127.94|7165.48|7165.48|7127.25|7127.25|0
1708606800000|2024-02-22 13:00:00|7128.36|7128.36|7162.73|7162.73|7163.24|7163.24|7127.33|7127.33|0
1708610400000|2024-02-22 14:00:00|7163.76|7163.76|7171.12|7171.12|7172.64|7172.64|7156.79|7156.79|0
1708614000000|2024-02-22 15:00:00|7169.4|7169.4|7171.58|7171.58|7171.58|7171.58|7140.45|7140.45|0
1708617600000|2024-02-22 16:00:00|7171.03|7171.03|7171.62|7171.62|7173.35|7173.35|7158.32|7158.32|0
1708675200000|2024-02-23 08:00:00|7152.05|7152.05|7138.25|7138.25|7157.27|7157.27|7130.68|7130.68|0
1708678800000|2024-02-23 09:00:00|7136.53|7136.53|7133.45|7133.45|7148.35|7148.35|7125.7|7125.7|0
1708682400000|2024-02-23 10:00:00|7132.42|7132.42|7128.65|7128.65|7147.27|7147.27|7126.93|7126.93|0
1708686000000|2024-02-23 11:00:00|7126.93|7126.93|7141.4|7141.4|7141.81|7141.81|7126.93|7126.93|0
1708689600000|2024-02-23 12:00:00|7139.34|7139.34|7138.85|7138.85|7141.06|7141.06|7135.42|7135.42|0
1708693200000|2024-02-23 13:00:00|7137.12|7137.12|7125.67|7125.67|7137.4|7137.4|7125.67|7125.67|0
1708696800000|2024-02-23 14:00:00|7124.43|7124.43|7130.38|7130.38|7132.05|7132.05|7119.16|7119.16|0
1708700400000|2024-02-23 15:00:00|7129.83|7129.83|7128.82|7128.82|7139.21|7139.21|7127.01|7127.01|0
1708704000000|2024-02-23 16:00:00|7128.27|7128.27|7128.46|7128.46|7128.46|7128.46|7119.19|7119.19|0
1708934400000|2024-02-26 08:00:00|7152.68|7152.68|7157.41|7157.41|7161.33|7161.33|7148.56|7148.56|0
1708938000000|2024-02-26 09:00:00|7155.68|7155.68|7104.18|7104.18|7155.68|7155.68|7098.15|7098.15|0
1708941600000|2024-02-26 10:00:00|7107.63|7107.63|7128.73|7128.73|7132.22|7132.22|7106.6|7106.6|0
1708945200000|2024-02-26 11:00:00|7129.76|7129.76|7119.66|7119.66|7134.24|7134.24|7117.56|7117.56|0
1708948800000|2024-02-26 12:00:00|7118.83|7118.83|7105.25|7105.25|7118.83|7118.83|7099.04|7099.04|0
1708952400000|2024-02-26 13:00:00|7103.52|7103.52|7129.1|7129.1|7129.1|7129.1|7098.98|7098.98|0
1708956000000|2024-02-26 14:00:00|7128.22|7128.22|7137.98|7137.98|7141.28|7141.28|7125.25|7125.25|0
1708959600000|2024-02-26 15:00:00|7136.25|7136.25|7123.52|7123.52|7136.25|7136.25|7123.52|7123.52|0
1708963200000|2024-02-26 16:00:00|7125.24|7125.24|7135.35|7135.35|7139.21|7139.21|7125.24|7125.24|0
1709020800000|2024-02-27 08:00:00|7139.02|7139.02|7157.78|7157.78|7165.71|7165.71|7135.57|7135.57|0
1709024400000|2024-02-27 09:00:00|7159.51|7159.51|7128.78|7128.78|7159.51|7159.51|7127.69|7127.69|0
1709028000000|2024-02-27 10:00:00|7129.45|7129.45|7121.26|7121.26|7132.65|7132.65|7119.57|7119.57|0
1709031600000|2024-02-27 11:00:00|7122.98|7122.98|7123.65|7123.65|7127.1|7127.1|7108.48|7108.48|0
1709035200000|2024-02-27 12:00:00|7121.93|7121.93|7147.73|7147.73|7147.73|7147.73|7117.46|7117.46|0
1709038800000|2024-02-27 13:00:00|7147.32|7147.32|7121.68|7121.68|7147.65|7147.65|7113.06|7113.06|0
1709042400000|2024-02-27 14:00:00|7119.96|7119.96|7131.87|7131.87|7132.9|7132.9|7119.96|7119.96|0
1709046000000|2024-02-27 15:00:00|7130.14|7130.14|7129.78|7129.78|7137.76|7137.76|7124.2|7124.2|0
1709049600000|2024-02-27 16:00:00|7130.32|7130.32|7115.83|7115.83|7130.32|7130.32|7106.78|7106.78|0
1709107200000|2024-02-28 08:00:00|7122.54|7122.54|7140.84|7140.84|7144.29|7144.29|7119.09|7119.09|0
1709110800000|2024-02-28 09:00:00|7141.87|7141.87|7111.78|7111.78|7144.62|7144.62|7111.78|7111.78|0
1709114400000|2024-02-28 10:00:00|7113.51|7113.51|7105.5|7105.5|7116.56|7116.56|7104.95|7104.95|0
1709118000000|2024-02-28 11:00:00|7106.04|7106.04|7116.1|7116.1|7124.73|7124.73|7104.32|7104.32|0
1709121600000|2024-02-28 12:00:00|7117.82|7117.82|7105.55|7105.55|7119.88|7119.88|7102.67|7102.67|0
1709125200000|2024-02-28 13:00:00|7105|7105|7100.32|7100.32|7110.31|7110.31|7099.31|7099.31|0
1709128800000|2024-02-28 14:00:00|7098.6|7098.6|7093.89|7093.89|7108.17|7108.17|7090.59|7090.59|0
1709132400000|2024-02-28 15:00:00|7094.92|7094.92|7106.94|7106.94|7111.74|7111.74|7094.92|7094.92|0
1709136000000|2024-02-28 16:00:00|7107.49|7107.49|7104.68|7104.68|7111.32|7111.32|7100.78|7100.78|0
1709193600000|2024-02-29 08:00:00|7066.1|7066.1|7101.84|7101.84|7109.42|7109.42|7057.99|7057.99|0
1709197200000|2024-02-29 09:00:00|7103.57|7103.57|7055.37|7055.37|7103.57|7103.57|7047.74|7047.74|0
1709200800000|2024-02-29 10:00:00|7051.92|7051.92|7059.49|7059.49|7065.68|7065.68|7038.63|7038.63|0
1709204400000|2024-02-29 11:00:00|7058.46|7058.46|7071.84|7071.84|7080.54|7080.54|7058.06|7058.06|0
1709208000000|2024-02-29 12:00:00|7070.12|7070.12|7058.49|7058.49|7070.58|7070.58|7058.03|7058.03|0
1709211600000|2024-02-29 13:00:00|7060.22|7060.22|7088.21|7088.21|7094.54|7094.54|7059.19|7059.19|0
1709215200000|2024-02-29 14:00:00|7089.24|7089.24|7103.34|7103.34|7109.2|7109.2|7089.24|7089.24|0
1709218800000|2024-02-29 15:00:00|7101.62|7101.62|7093.38|7093.38|7101.62|7101.62|7085.34|7085.34|0
1709222400000|2024-02-29 16:00:00|7092.35|7092.35|7087.64|7087.64|7096.55|7096.55|7085.71|7085.71|0
1709280000000|2024-03-01 08:00:00|7099.28|7099.28|7088.77|7088.77|7101|7101|7087.04|7087.04|0
1709283600000|2024-03-01 09:00:00|7090.49|7090.49|7096.67|7096.67|7107.89|7107.89|7088.77|7088.77|0
1709287200000|2024-03-01 10:00:00|7094.95|7094.95|7097.28|7097.28|7103.21|7103.21|7079.33|7079.33|0
1709290800000|2024-03-01 11:00:00|7099.01|7099.01|7104.64|7104.64|7106.37|7106.37|7096.66|7096.66|0
1709294400000|2024-03-01 12:00:00|7103.61|7103.61|7092.5|7092.5|7104.02|7104.02|7089.05|7089.05|0
1709298000000|2024-03-01 13:00:00|7090.78|7090.78|7082.83|7082.83|7092.57|7092.57|7079.38|7079.38|0
1709301600000|2024-03-01 14:00:00|7083.65|7083.65|7068.96|7068.96|7102.99|7102.99|7068.96|7068.96|0
1709305200000|2024-03-01 15:00:00|7070.68|7070.68|7111.01|7111.01|7111.01|7111.01|7070.68|7070.68|0
1709308800000|2024-03-01 16:00:00|7109.28|7109.28|7113.46|7113.46|7120.03|7120.03|7107.01|7107.01|0
1709539200000|2024-03-04 08:00:00|7083.87|7083.87|7063.97|7063.97|7085.2|7085.2|7061.15|7061.15|0
1709542800000|2024-03-04 09:00:00|7063.43|7063.43|7063.02|7063.02|7072.6|7072.6|7061.7|7061.7|0
1709546400000|2024-03-04 10:00:00|7064.05|7064.05|7058.76|7058.76|7065.08|7065.08|7049.93|7049.93|0
1709550000000|2024-03-04 11:00:00|7057.03|7057.03|7062.79|7062.79|7062.79|7062.79|7050.85|7050.85|0
1709553600000|2024-03-04 12:00:00|7063.82|7063.82|7053.68|7053.68|7063.82|7063.82|7053.68|7053.68|0
1709557200000|2024-03-04 13:00:00|7051.96|7051.96|7058.19|7058.19|7058.19|7058.19|7044.7|7044.7|0
1709560800000|2024-03-04 14:00:00|7059.22|7059.22|7069.3|7069.3|7074.77|7074.77|7052.48|7052.48|0
1709564400000|2024-03-04 15:00:00|7070.33|7070.33|7083.64|7083.64|7091.59|7091.59|7058.3|7058.3|0
1709568000000|2024-03-04 16:00:00|7082.3|7082.3|7077.17|7077.17|7085.11|7085.11|7076.73|7076.73|0
1709625600000|2024-03-05 08:00:00|7070.13|7070.13|7054.35|7054.35|7072.19|7072.19|7054.35|7054.35|0
1709629200000|2024-03-05 09:00:00|7056.07|7056.07|7068.17|7068.17|7072.36|7072.36|7055.4|7055.4|0
1709632800000|2024-03-05 10:00:00|7066.45|7066.45|7063.41|7063.41|7066.65|7066.65|7057.96|7057.96|0
1709636400000|2024-03-05 11:00:00|7062.38|7062.38|7065.79|7065.79|7072.13|7072.13|7059.27|7059.27|0
1709640000000|2024-03-05 12:00:00|7065.24|7065.24|7065.32|7065.32|7071.81|7071.81|7059.47|7059.47|0
1709643600000|2024-03-05 13:00:00|7065.87|7065.87|7071.66|7071.66|7071.66|7071.66|7060.83|7060.83|0
1709647200000|2024-03-05 14:00:00|7068.93|7068.93|7070.41|7070.41|7070.41|7070.41|7058.81|7058.81|0
1709650800000|2024-03-05 15:00:00|7071.44|7071.44|7069.28|7069.28|7081.89|7081.89|7069.28|7069.28|0
1709654400000|2024-03-05 16:00:00|7068.54|7068.54|7068.84|7068.84|7075.42|7075.42|7067.51|7067.51|0
1709712000000|2024-03-06 08:00:00|7146.44|7146.44|7172.91|7172.91|7180.74|7180.74|7146.44|7146.44|0
1709715600000|2024-03-06 09:00:00|7174.63|7174.63|7184.85|7184.85|7198.07|7198.07|7174.63|7174.63|0
1709719200000|2024-03-06 10:00:00|7183.51|7183.51|7174.27|7174.27|7187.86|7187.86|7173.6|7173.6|0
1709722800000|2024-03-06 11:00:00|7173.72|7173.72|7153.95|7153.95|7173.72|7173.72|7148.42|7148.42|0
1709726400000|2024-03-06 12:00:00|7151.77|7151.77|7169.15|7169.15|7175.35|7175.35|7151.77|7151.77|0
1709730000000|2024-03-06 13:00:00|7170.87|7170.87|7182.36|7182.36|7182.92|7182.92|7161.51|7161.51|0
1709733600000|2024-03-06 14:00:00|7181.33|7181.33|7215.66|7215.66|7226.15|7226.15|7181.33|7181.33|0
1709737200000|2024-03-06 15:00:00|7213.94|7213.94|7165.82|7165.82|7215.66|7215.66|7163.07|7163.07|0
1709740800000|2024-03-06 16:00:00|7167.16|7167.16|7170.13|7170.13|7171.7|7171.7|7156.27|7156.27|0
1709798400000|2024-03-07 08:00:00|7149.89|7149.89|7154.47|7154.47|7165.86|7165.86|7149.56|7149.56|0
1709802000000|2024-03-07 09:00:00|7153.8|7153.8|7165.87|7165.87|7174.53|7174.53|7151.12|7151.12|0
1709805600000|2024-03-07 10:00:00|7167.12|7167.12|7158.97|7158.97|7182.82|7182.82|7158.97|7158.97|0
1709809200000|2024-03-07 11:00:00|7156.96|7156.96|7169.82|7169.82|7169.82|7169.82|7149.2|7149.2|0
1709812800000|2024-03-07 12:00:00|7171.55|7171.55|7186.63|7186.63|7186.63|7186.63|7169.49|7169.49|0
1709816400000|2024-03-07 13:00:00|7187.05|7187.05|7200.07|7200.07|7206.27|7206.27|7182.62|7182.62|0
1709820000000|2024-03-07 14:00:00|7201.79|7201.79|7200.47|7200.47|7209.19|7209.19|7191.57|7191.57|0
1709823600000|2024-03-07 15:00:00|7198.74|7198.74|7164.36|7164.36|7198.74|7198.74|7164.36|7164.36|0
1709827200000|2024-03-07 16:00:00|7163.81|7163.81|7174.24|7174.24|7175.97|7175.97|7163.04|7163.04|0
1709884800000|2024-03-08 08:00:00|7137.13|7137.13|7133.04|7133.04|7137.13|7137.13|7121.27|7121.27|0
1709888400000|2024-03-08 09:00:00|7132.37|7132.37|7130.38|7130.38|7142.16|7142.16|7129.42|7129.42|0
1709892000000|2024-03-08 10:00:00|7132.1|7132.1|7120.15|7120.15|7132.52|7132.52|7116.68|7116.68|0
1709895600000|2024-03-08 11:00:00|7123.6|7123.6|7112.52|7112.52|7124.55|7124.55|7108.34|7108.34|0
1709899200000|2024-03-08 12:00:00|7114.25|7114.25|7107.71|7107.71|7117.96|7117.96|7103.42|7103.42|0
1709902800000|2024-03-08 13:00:00|7109.44|7109.44|7141.57|7141.57|7147.57|7147.57|7105.41|7105.41|0
1709906400000|2024-03-08 14:00:00|7143.3|7143.3|7139.26|7139.26|7148.04|7148.04|7135.26|7135.26|0
1709910000000|2024-03-08 15:00:00|7138.59|7138.59|7145.01|7145.01|7152.04|7152.04|7136.03|7136.03|0
1709913600000|2024-03-08 16:00:00|7143.29|7143.29|7141.56|7141.56|7145.32|7145.32|7132.45|7132.45|0
1710144000000|2024-03-11 08:00:00|7138.53|7138.53|7156.6|7156.6|7169.62|7169.62|7137.57|7137.57|0
1710147600000|2024-03-11 09:00:00|7158.33|7158.33|7136.86|7136.86|7160.05|7160.05|7134.21|7134.21|0
1710151200000|2024-03-11 10:00:00|7138.59|7138.59|7129.82|7129.82|7147.82|7147.82|7129.82|7129.82|0
1710154800000|2024-03-11 11:00:00|7131.54|7131.54|7147.32|7147.32|7147.32|7147.32|7129.82|7129.82|0
1710158400000|2024-03-11 12:00:00|7147.87|7147.87|7135.67|7135.67|7147.87|7147.87|7125.45|7125.45|0
1710162000000|2024-03-11 13:00:00|7133.94|7133.94|7171.41|7171.41|7177.54|7177.54|7133.94|7133.94|0
1710165600000|2024-03-11 14:00:00|7169.68|7169.68|7149.53|7149.53|7171.41|7171.41|7139.39|7139.39|0
1710169200000|2024-03-11 15:00:00|7150.07|7150.07|7165.81|7165.81|7171.22|7171.22|7150.07|7150.07|0
1710172800000|2024-03-11 16:00:00|7167.54|7167.54|7174.52|7174.52|7175.07|7175.07|7159.93|7159.93|0
1710230400000|2024-03-12 08:00:00|7209.24|7209.24|7207.78|7207.78|7225.39|7225.39|7203.78|7203.78|0
1710234000000|2024-03-12 09:00:00|7209.84|7209.84|7204.67|7204.67|7216.89|7216.89|7202.92|7202.92|0
1710237600000|2024-03-12 10:00:00|7206.39|7206.39|7232.26|7232.26|7232.95|7232.95|7205.36|7205.36|0
1710241200000|2024-03-12 11:00:00|7230.53|7230.53|7235.92|7235.92|7236.62|7236.62|7225.02|7225.02|0
1710244800000|2024-03-12 12:00:00|7237.65|7237.65|7253.86|7253.86|7271.82|7271.82|7232.64|7232.64|0
1710248400000|2024-03-12 13:00:00|7257.31|7257.31|7284.69|7284.69|7285.38|7285.38|7254.56|7254.56|0
1710252000000|2024-03-12 14:00:00|7285.1|7285.1|7277.86|7277.86|7298.15|7298.15|7276.95|7276.95|0
1710255600000|2024-03-12 15:00:00|7277.31|7277.31|7259.53|7259.53|7277.31|7277.31|7257.28|7257.28|0
1710259200000|2024-03-12 16:00:00|7260.56|7260.56|7258.98|7258.98|7262.92|7262.92|7250.99|7250.99|0
1710316800000|2024-03-13 08:00:00|7327.58|7327.58|7290.97|7290.97|7330.67|7330.67|7290.97|7290.97|0
1710320400000|2024-03-13 09:00:00|7285.8|7285.8|7294.88|7294.88|7299.24|7299.24|7269.63|7269.63|0
1710324000000|2024-03-13 10:00:00|7293.16|7293.16|7280.9|7280.9|7293.16|7293.16|7280.82|7280.82|0
1710327600000|2024-03-13 11:00:00|7279.18|7279.18|7247.86|7247.86|7279.18|7279.18|7247.86|7247.86|0
1710331200000|2024-03-13 12:00:00|7249.11|7249.11|7257.02|7257.02|7257.02|7257.02|7243.47|7243.47|0
1710334800000|2024-03-13 13:00:00|7258.74|7258.74|7281.64|7281.64|7282.06|7282.06|7256.19|7256.19|0
1710338400000|2024-03-13 14:00:00|7282.19|7282.19|7286.88|7286.88|7303.1|7303.1|7282.19|7282.19|0
1710342000000|2024-03-13 15:00:00|7285.16|7285.16|7293.85|7293.85|7301.59|7301.59|7283.52|7283.52|0
1710345600000|2024-03-13 16:00:00|7294.52|7294.52|7283.28|7283.28|7295.03|7295.03|7278.83|7278.83|0
1710403200000|2024-03-14 08:00:00|7290.36|7290.36|7306.32|7306.32|7310.05|7310.05|7290.36|7290.36|0
1710406800000|2024-03-14 09:00:00|7304.98|7304.98|7296.39|7296.39|7305.65|7305.65|7287.61|7287.61|0
1710410400000|2024-03-14 10:00:00|7298.11|7298.11|7299.46|7299.46|7305.07|7305.07|7293.37|7293.37|0
1710414000000|2024-03-14 11:00:00|7301.18|7301.18|7296.14|7296.14|7305.51|7305.51|7293.3|7293.3|0
1710417600000|2024-03-14 12:00:00|7295.47|7295.47|7297.16|7297.16|7299.34|7299.34|7291.08|7291.08|0
1710421200000|2024-03-14 13:00:00|7295.52|7295.52|7274.05|7274.05|7295.52|7295.52|7268.88|7268.88|0
1710424800000|2024-03-14 14:00:00|7277.5|7277.5|7254.99|7254.99|7277.5|7277.5|7248.23|7248.23|0
1710428400000|2024-03-14 15:00:00|7253.96|7253.96|7229.67|7229.67|7273.67|7273.67|7218.77|7218.77|0
1710432000000|2024-03-14 16:00:00|7231.73|7231.73|7237.04|7237.04|7237.1|7237.1|7220.8|7220.8|0
1710489600000|2024-03-15 08:00:00|7246.54|7246.54|7252.54|7252.54|7268.32|7268.32|7245.69|7245.69|0
1710493200000|2024-03-15 09:00:00|7250.82|7250.82|7281.64|7281.64|7281.64|7281.64|7250.82|7250.82|0
1710496800000|2024-03-15 10:00:00|7285.09|7285.09|7272.75|7272.75|7288.54|7288.54|7252.48|7252.48|0
1710500400000|2024-03-15 11:00:00|7273.44|7273.44|7275.01|7275.01|7278.81|7278.81|7260.99|7260.99|0
1710504000000|2024-03-15 12:00:00|7278.46|7278.46|7304.31|7304.31|7308.43|7308.43|7269.03|7269.03|0
1710507600000|2024-03-15 13:00:00|7306.32|7306.32|7320.89|7320.89|7322.23|7322.23|7306.32|7306.32|0
1710511200000|2024-03-15 14:00:00|7322.62|7322.62|7321.86|7321.86|7342.26|7342.26|7320.13|7320.13|0
1710514800000|2024-03-15 15:00:00|7320.77|7320.77|7311.2|7311.2|7321.86|7321.86|7298.7|7298.7|0
1710518400000|2024-03-15 16:00:00|7309.48|7309.48|7303.88|7303.88|7312.31|7312.31|7297.15|7297.15|0
1710748800000|2024-03-18 08:00:00|7256.35|7256.35|7292.52|7292.52|7292.52|7292.52|7256.35|7256.35|0
1710752400000|2024-03-18 09:00:00|7294.59|7294.59|7287.89|7287.89|7303.36|7303.36|7285.33|7285.33|0
1710756000000|2024-03-18 10:00:00|7286.86|7286.86|7283.72|7283.72|7291.38|7291.38|7280.27|7280.27|0
1710759600000|2024-03-18 11:00:00|7285.44|7285.44|7276.74|7276.74|7289.44|7289.44|7275.64|7275.64|0
1710763200000|2024-03-18 12:00:00|7278.75|7278.75|7280.01|7280.01|7285.03|7285.03|7272.56|7272.56|0
1710766800000|2024-03-18 13:00:00|7280.56|7280.56|7279.05|7279.05|7284.11|7284.11|7266.05|7266.05|0
1710770400000|2024-03-18 14:00:00|7277.33|7277.33|7262.23|7262.23|7282.54|7282.54|7258.32|7258.32|0
1710774000000|2024-03-18 15:00:00|7263.06|7263.06|7274.45|7274.45|7277.18|7277.18|7263.06|7263.06|0
1710777600000|2024-03-18 16:00:00|7275.54|7275.54|7270.76|7270.76|7276.64|7276.64|7265.79|7265.79|0
1710835200000|2024-03-19 08:00:00|7277.65|7277.65|7280.9|7280.9|7296.96|7296.96|7277.65|7277.65|0
1710838800000|2024-03-19 09:00:00|7282.63|7282.63|7283.7|7283.7|7287.84|7287.84|7274.63|7274.63|0
1710842400000|2024-03-19 10:00:00|7282.67|7282.67|7279.48|7279.48|7286.48|7286.48|7263.77|7263.77|0
1710846000000|2024-03-19 11:00:00|7276.03|7276.03|7284.94|7284.94|7284.94|7284.94|7274.12|7274.12|0
1710849600000|2024-03-19 12:00:00|7283.21|7283.21|7267.34|7267.34|7286.66|7286.66|7267.34|7267.34|0
1710853200000|2024-03-19 13:00:00|7263.89|7263.89|7251.23|7251.23|7271.43|7271.43|7247.31|7247.31|0
1710856800000|2024-03-19 14:00:00|7252.26|7252.26|7271.39|7271.39|7273.11|7273.11|7250.13|7250.13|0
1710860400000|2024-03-19 15:00:00|7269.74|7269.74|7272.15|7272.15|7286.49|7286.49|7269.74|7269.74|0
1710864000000|2024-03-19 16:00:00|7272.56|7272.56|7273.33|7273.33|7274.94|7274.94|7268.62|7268.62|0
1710921600000|2024-03-20 08:00:00|7273.56|7273.56|7281.23|7281.23|7288.82|7288.82|7267.77|7267.77|0
1710925200000|2024-03-20 09:00:00|7280.2|7280.2|7255.61|7255.61|7280.2|7280.2|7249.36|7249.36|0
1710928800000|2024-03-20 10:00:00|7252.16|7252.16|7250.02|7250.02|7255.26|7255.26|7248.39|7248.39|0
1710932400000|2024-03-20 11:00:00|7253.47|7253.47|7266.65|7266.65|7266.65|7266.65|7253.06|7253.06|0
1710936000000|2024-03-20 12:00:00|7266.1|7266.1|7248.14|7248.14|7266.1|7266.1|7248.14|7248.14|0
1710939600000|2024-03-20 13:00:00|7249.86|7249.86|7287.43|7287.43|7288.13|7288.13|7249.86|7249.86|0
1710943200000|2024-03-20 14:00:00|7288.46|7288.46|7295.77|7295.77|7296.18|7296.18|7287.77|7287.77|0
1710946800000|2024-03-20 15:00:00|7294.04|7294.04|7302.1|7302.1|7302.1|7302.1|7286.6|7286.6|0
1710950400000|2024-03-20 16:00:00|7305.55|7305.55|7296.7|7296.7|7316.54|7316.54|7295.36|7295.36|0
1711008000000|2024-03-21 08:00:00|7409.07|7409.07|7400.09|7400.09|7421.95|7421.95|7385.26|7385.26|0
1711011600000|2024-03-21 09:00:00|7395.68|7395.68|7360.96|7360.96|7396.04|7396.04|7356.25|7356.25|0
1711015200000|2024-03-21 10:00:00|7357.51|7357.51|7352.22|7352.22|7364.65|7364.65|7346.54|7346.54|0
1711018800000|2024-03-21 11:00:00|7351.85|7351.85|7352.71|7352.71|7354.43|7354.43|7341.28|7341.28|0
1711022400000|2024-03-21 12:00:00|7351.68|7351.68|7363.1|7363.1|7378.86|7378.86|7350.65|7350.65|0
1711026000000|2024-03-21 13:00:00|7362.07|7362.07|7381.17|7381.17|7390.13|7390.13|7356.2|7356.2|0
1711029600000|2024-03-21 14:00:00|7380.08|7380.08|7411.07|7411.07|7411.69|7411.69|7373.39|7373.39|0
1711033200000|2024-03-21 15:00:00|7412.8|7412.8|7436.56|7436.56|7440.01|7440.01|7410.19|7410.19|0
1711036800000|2024-03-21 16:00:00|7434.83|7434.83|7440.43|7440.43|7453.64|7453.64|7432.95|7432.95|0
1711094400000|2024-03-22 08:00:00|7470.59|7470.59|7452.47|7452.47|7470.59|7470.59|7448.6|7448.6|0
1711098000000|2024-03-22 09:00:00|7450.74|7450.74|7469.72|7469.72|7472.47|7472.47|7444.61|7444.61|0
1711101600000|2024-03-22 10:00:00|7471.44|7471.44|7472.3|7472.3|7481.79|7481.79|7465.88|7465.88|0
1711105200000|2024-03-22 11:00:00|7474.03|7474.03|7463.77|7463.77|7475.12|7475.12|7455.5|7455.5|0
1711108800000|2024-03-22 12:00:00|7461.71|7461.71|7463.78|7463.78|7468.95|7468.95|7448.1|7448.1|0
1711112400000|2024-03-22 13:00:00|7462.06|7462.06|7454.12|7454.12|7466.65|7466.65|7452.34|7452.34|0
1711116000000|2024-03-22 14:00:00|7453.45|7453.45|7455.74|7455.74|7470.27|7470.27|7453.45|7453.45|0
1711119600000|2024-03-22 15:00:00|7457.46|7457.46|7471.06|7471.06|7475.28|7475.28|7455.74|7455.74|0
1711123200000|2024-03-22 16:00:00|7472.78|7472.78|7478.03|7478.03|7484.13|7484.13|7472.42|7472.42|0
1711353600000|2024-03-25 08:00:00|7460.48|7460.48|7474.55|7474.55|7477.03|7477.03|7460.48|7460.48|0
1711357200000|2024-03-25 09:00:00|7472.83|7472.83|7454.14|7454.14|7472.83|7472.83|7446.83|7446.83|0
1711360800000|2024-03-25 10:00:00|7452.41|7452.41|7454.22|7454.22|7454.22|7454.22|7439.8|7439.8|0
1711364400000|2024-03-25 11:00:00|7450.77|7450.77|7406.61|7406.61|7450.77|7450.77|7406.61|7406.61|0
1711368000000|2024-03-25 12:00:00|7405.94|7405.94|7406.96|7406.96|7414.77|7414.77|7404.66|7404.66|0
1711371600000|2024-03-25 13:00:00|7405.87|7405.87|7416.43|7416.43|7418.51|7418.51|7405.87|7405.87|0
1711375200000|2024-03-25 14:00:00|7418.16|7418.16|7429.72|7429.72|7441.08|7441.08|7417.61|7417.61|0
1711378800000|2024-03-25 15:00:00|7430.55|7430.55|7438.81|7438.81|7450.86|7450.86|7430.13|7430.13|0
1711382400000|2024-03-25 16:00:00|7440.54|7440.54|7447.96|7447.96|7451.62|7451.62|7440.54|7440.54|0
1711440000000|2024-03-26 08:00:00|7455.32|7455.32|7451.32|7451.32|7457.95|7457.95|7446.84|7446.84|0
1711443600000|2024-03-26 09:00:00|7456.5|7456.5|7462.22|7462.22|7462.22|7462.22|7455.68|7455.68|0
1711447200000|2024-03-26 10:00:00|7463.87|7463.87|7471.37|7471.37|7471.37|7471.37|7456.13|7456.13|0
1711450800000|2024-03-26 11:00:00|7469.64|7469.64|7473.34|7473.34|7475.4|7475.4|7466.68|7466.68|0
1711454400000|2024-03-26 12:00:00|7475.06|7475.06|7495.7|7495.7|7496.73|7496.73|7472.55|7472.55|0
1711458000000|2024-03-26 13:00:00|7493.97|7493.97|7512.6|7512.6|7516.05|7516.05|7485.81|7485.81|0
1711461600000|2024-03-26 14:00:00|7514.33|7514.33|7515.37|7515.37|7525.08|7525.08|7507.33|7507.33|0
1711465200000|2024-03-26 15:00:00|7513.31|7513.31|7527.59|7527.59|7527.59|7527.59|7508.14|7508.14|0
1711468800000|2024-03-26 16:00:00|7528|7528|7554.51|7554.51|7556.23|7556.23|7528|7528|0
1711526400000|2024-03-27 08:00:00|7663.08|7663.08|7648.27|7648.27|7684.49|7684.49|7648.27|7648.27|0
1711530000000|2024-03-27 09:00:00|7650|7650|7667.71|7667.71|7668.74|7668.74|7648.27|7648.27|0
1711533600000|2024-03-27 10:00:00|7670.44|7670.44|7668.6|7668.6|7676.34|7676.34|7666.37|7666.37|0
1711537200000|2024-03-27 11:00:00|7670.33|7670.33|7676.92|7676.92|7678.65|7678.65|7663.99|7663.99|0
1711540800000|2024-03-27 12:00:00|7675.89|7675.89|7677.14|7677.14|7689.82|7689.82|7674.86|7674.86|0
1711544400000|2024-03-27 13:00:00|7675.41|7675.41|7681.59|7681.59|7692.12|7692.12|7675.41|7675.41|0
1711548000000|2024-03-27 14:00:00|7683.32|7683.32|7702.01|7702.01|7702.1|7702.1|7682.2|7682.2|0
1711551600000|2024-03-27 15:00:00|7703.73|7703.73|7699.88|7699.88|7713.49|7713.49|7699.28|7699.28|0
1711555200000|2024-03-27 16:00:00|7698.16|7698.16|7698.74|7698.74|7700.98|7700.98|7690.71|7690.71|0
1711612800000|2024-03-28 08:00:00|7615.89|7615.89|7625.72|7625.72|7653.95|7653.95|7613.83|7613.83|0
1711616400000|2024-03-28 09:00:00|7629.17|7629.17|7637.51|7637.51|7644.09|7644.09|7624.76|7624.76|0
1711620000000|2024-03-28 10:00:00|7636.48|7636.48|7620.81|7620.81|7636.48|7636.48|7607|7607|0
1711623600000|2024-03-28 11:00:00|7622.53|7622.53|7615.15|7615.15|7622.53|7622.53|7614.45|7614.45|0
1711627200000|2024-03-28 12:00:00|7617.83|7617.83|7624.24|7624.24|7673.81|7673.81|7615.97|7615.97|0
1711630800000|2024-03-28 13:00:00|7625.96|7625.96|7626.34|7626.34|7642.52|7642.52|7622.51|7622.51|0
1711634400000|2024-03-28 14:00:00|7628.06|7628.06|7631.27|7631.27|7634.67|7634.67|7627.53|7627.53|0
1711638000000|2024-03-28 15:00:00|7633|7633|7634.22|7634.22|7645.11|7645.11|7631.9|7631.9|0
1711641600000|2024-03-28 16:00:00|7635.94|7635.94|7640.94|7640.94|7652.47|7652.47|7633.89|7633.89|0
1712041200000|2024-04-02 07:00:00|7657.31|7657.31|7674.57|7674.57|7690.08|7690.08|7657.31|7657.31|0
1712044800000|2024-04-02 08:00:00|7676.3|7676.3|7666.51|7666.51|7698.69|7698.69|7664.81|7664.81|0
1712048400000|2024-04-02 09:00:00|7664.78|7664.78|7620.48|7620.48|7672.17|7672.17|7617.03|7617.03|0
1712052000000|2024-04-02 10:00:00|7618.76|7618.76|7637.61|7637.61|7639.34|7639.34|7612.69|7612.69|0
1712055600000|2024-04-02 11:00:00|7639.34|7639.34|7629.12|7629.12|7642.76|7642.76|7629.12|7629.12|0
1712059200000|2024-04-02 12:00:00|7627.39|7627.39|7625.01|7625.01|7641.2|7641.2|7625.01|7625.01|0
1712062800000|2024-04-02 13:00:00|7623.28|7623.28|7591.71|7591.71|7625.01|7625.01|7586.72|7586.72|0
1712066400000|2024-04-02 14:00:00|7593.44|7593.44|7578.01|7578.01|7606.5|7606.5|7573.11|7573.11|0
1712070000000|2024-04-02 15:00:00|7579.73|7579.73|7565.81|7565.81|7586.48|7586.48|7563.39|7563.39|0
1712127600000|2024-04-03 07:00:00|7559.34|7559.34|7499.85|7499.85|7566.1|7566.1|7498.12|7498.12|0
1712131200000|2024-04-03 08:00:00|7509.42|7509.42|7520.21|7520.21|7532.96|7532.96|7504.99|7504.99|0
1712134800000|2024-04-03 09:00:00|7518.48|7518.48|7540.45|7540.45|7547.35|7547.35|7518.48|7518.48|0
1712138400000|2024-04-03 10:00:00|7542.18|7542.18|7544.5|7544.5|7546.3|7546.3|7536.03|7536.03|0
1712142000000|2024-04-03 11:00:00|7547.95|7547.95|7567.38|7567.38|7567.38|7567.38|7545.53|7545.53|0
1712145600000|2024-04-03 12:00:00|7568.41|7568.41|7569.16|7569.16|7574.59|7574.59|7562.53|7562.53|0
1712149200000|2024-04-03 13:00:00|7567.44|7567.44|7561.78|7561.78|7573.99|7573.99|7559.74|7559.74|0
1712152800000|2024-04-03 14:00:00|7562.81|7562.81|7564.68|7564.68|7573.12|7573.12|7550.6|7550.6|0
1712156400000|2024-04-03 15:00:00|7565.1|7565.1|7573.52|7573.52|7579.01|7579.01|7561.38|7561.38|0
1712214000000|2024-04-04 07:00:00|7570.95|7570.95|7574.13|7574.13|7580.81|7580.81|7569.85|7569.85|0
1712217600000|2024-04-04 08:00:00|7578.2|7578.2|7571.99|7571.99|7588.2|7588.2|7571.99|7571.99|0
1712221200000|2024-04-04 09:00:00|7570.62|7570.62|7570.96|7570.96|7584.76|7584.76|7567.51|7567.51|0
1712224800000|2024-04-04 10:00:00|7569.23|7569.23|7570.46|7570.46|7570.46|7570.46|7558.69|7558.69|0
1712228400000|2024-04-04 11:00:00|7569.43|7569.43|7568.52|7568.52|7572.61|7572.61|7566.32|7566.32|0
1712232000000|2024-04-04 12:00:00|7569.86|7569.86|7576.43|7576.43|7577.9|7577.9|7566.68|7566.68|0
1712235600000|2024-04-04 13:00:00|7574.71|7574.71|7574.99|7574.99|7581.25|7581.25|7571.26|7571.26|0
1712239200000|2024-04-04 14:00:00|7576.02|7576.02|7591.47|7591.47|7591.47|7591.47|7574.48|7574.48|0
1712242800000|2024-04-04 15:00:00|7590.8|7590.8|7595.95|7595.95|7605.64|7605.64|7588.87|7588.87|0
1712300400000|2024-04-05 07:00:00|7511.35|7511.35|7483.85|7483.85|7518.59|7518.59|7480.76|7480.76|0
1712304000000|2024-04-05 08:00:00|7485.58|7485.58|7488.52|7488.52|7499.72|7499.72|7482.82|7482.82|0
1712307600000|2024-04-05 09:00:00|7490.24|7490.24|7500.01|7500.01|7504.49|7504.49|7483.63|7483.63|0
1712311200000|2024-04-05 10:00:00|7501.04|7501.04|7491.24|7491.24|7506.14|7506.14|7491.24|7491.24|0
1712314800000|2024-04-05 11:00:00|7490.21|7490.21|7460.35|7460.35|7491.24|7491.24|7460.35|7460.35|0
1712318400000|2024-04-05 12:00:00|7456.9|7456.9|7480.8|7480.8|7480.8|7480.8|7444.77|7444.77|0
1712322000000|2024-04-05 13:00:00|7482.52|7482.52|7466.36|7466.36|7489.76|7489.76|7466.36|7466.36|0
1712325600000|2024-04-05 14:00:00|7465.33|7465.33|7474.23|7474.23|7475.09|7475.09|7446.05|7446.05|0
1712329200000|2024-04-05 15:00:00|7475.95|7475.95|7473.84|7473.84|7486|7486|7466.93|7466.93|0
1712559600000|2024-04-08 07:00:00|7481.1|7481.1|7465.32|7465.32|7481.1|7481.1|7452.07|7452.07|0
1712563200000|2024-04-08 08:00:00|7463.59|7463.59|7443.27|7443.27|7463.59|7463.59|7437.12|7437.12|0
1712566800000|2024-04-08 09:00:00|7439.82|7439.82|7455.19|7455.19|7459.67|7459.67|7437.07|7437.07|0
1712570400000|2024-04-08 10:00:00|7454.16|7454.16|7459.18|7459.18|7460.91|7460.91|7452.44|7452.44|0
1712574000000|2024-04-08 11:00:00|7457.46|7457.46|7456.84|7456.84|7459.4|7459.4|7454.01|7454.01|0
1712577600000|2024-04-08 12:00:00|7457.87|7457.87|7473.42|7473.42|7480.99|7480.99|7457.87|7457.87|0
1712581200000|2024-04-08 13:00:00|7474.09|7474.09|7489.47|7489.47|7492.97|7492.97|7474.09|7474.09|0
1712584800000|2024-04-08 14:00:00|7487.74|7487.74|7482.96|7482.96|7491.96|7491.96|7477.43|7477.43|0
1712588400000|2024-04-08 15:00:00|7484.69|7484.69|7484.25|7484.25|7492.49|7492.49|7480.05|7480.05|0
1712646000000|2024-04-09 07:00:00|7456.45|7456.45|7470.09|7470.09|7479.29|7479.29|7456.45|7456.45|0
1712649600000|2024-04-09 08:00:00|7468.36|7468.36|7482|7482|7489.27|7489.27|7468.36|7468.36|0
1712653200000|2024-04-09 09:00:00|7482.41|7482.41|7482.94|7482.94|7495.49|7495.49|7480.88|7480.88|0
1712656800000|2024-04-09 10:00:00|7482.27|7482.27|7508.96|7508.96|7508.96|7508.96|7482.27|7482.27|0
1712660400000|2024-04-09 11:00:00|7509.63|7509.63|7512.42|7512.42|7519.22|7519.22|7507.91|7507.91|0
1712664000000|2024-04-09 12:00:00|7511.39|7511.39|7510.88|7510.88|7522.32|7522.32|7507.43|7507.43|0
1712667600000|2024-04-09 13:00:00|7509.16|7509.16|7493.84|7493.84|7518.69|7518.69|7488.66|7488.66|0
1712671200000|2024-04-09 14:00:00|7493.42|7493.42|7479.84|7479.84|7509.18|7509.18|7475.36|7475.36|0
1712674800000|2024-04-09 15:00:00|7478.11|7478.11|7490.65|7490.65|7491.1|7491.1|7478.11|7478.11|0
1712732400000|2024-04-10 07:00:00|7556.55|7556.55|7569.61|7569.61|7576.22|7576.22|7549.35|7549.35|0
1712736000000|2024-04-10 08:00:00|7570.28|7570.28|7559.45|7559.45|7570.95|7570.95|7553.2|7553.2|0
1712739600000|2024-04-10 09:00:00|7561.18|7561.18|7553|7553|7569.08|7569.08|7553|7553|0
1712743200000|2024-04-10 10:00:00|7553.67|7553.67|7566.55|7566.55|7568.27|7568.27|7553.67|7553.67|0
1712746800000|2024-04-10 11:00:00|7568.27|7568.27|7587.19|7587.19|7588.22|7588.22|7566.55|7566.55|0
1712750400000|2024-04-10 12:00:00|7588.22|7588.22|7549.34|7549.34|7590.28|7590.28|7542.94|7542.94|0
1712754000000|2024-04-10 13:00:00|7550.37|7550.37|7549.09|7549.09|7558.68|7558.68|7540.25|7540.25|0
1712757600000|2024-04-10 14:00:00|7550.82|7550.82|7558.72|7558.72|7580.75|7580.75|7549.09|7549.09|0
1712761200000|2024-04-10 15:00:00|7557|7557|7556.82|7556.82|7559.14|7559.14|7548.4|7548.4|0
1712818800000|2024-04-11 07:00:00|7564.25|7564.25|7555.93|7555.93|7568.03|7568.03|7546|7546|0
1712822400000|2024-04-11 08:00:00|7556.96|7556.96|7532.15|7532.15|7556.96|7556.96|7531.51|7531.51|0
1712826000000|2024-04-11 09:00:00|7525.25|7525.25|7534.36|7534.36|7555.03|7555.03|7525.25|7525.25|0
1712829600000|2024-04-11 10:00:00|7536.09|7536.09|7539.35|7539.35|7543.49|7543.49|7523.08|7523.08|0
1712833200000|2024-04-11 11:00:00|7539.76|7539.76|7536.13|7536.13|7541.56|7541.56|7532.14|7532.14|0
1712836800000|2024-04-11 12:00:00|7532.68|7532.68|7536.39|7536.39|7560.88|7560.88|7526.75|7526.75|0
1712840400000|2024-04-11 13:00:00|7538.11|7538.11|7531.94|7531.94|7556.97|7556.97|7527.25|7527.25|0
1712844000000|2024-04-11 14:00:00|7533.66|7533.66|7512.73|7512.73|7533.66|7533.66|7502.92|7502.92|0
1712847600000|2024-04-11 15:00:00|7513.76|7513.76|7541.11|7541.11|7545.82|7545.82|7512.73|7512.73|0
1712905200000|2024-04-12 07:00:00|7617.54|7617.54|7594.78|7594.78|7619.26|7619.26|7589.63|7589.63|0
1712908800000|2024-04-12 08:00:00|7596.5|7596.5|7619.27|7619.27|7620.23|7620.23|7596.5|7596.5|0
1712912400000|2024-04-12 09:00:00|7616.54|7616.54|7606.94|7606.94|7618.26|7618.26|7602.43|7602.43|0
1712916000000|2024-04-12 10:00:00|7612.11|7612.11|7577.49|7577.49|7612.11|7612.11|7575.77|7575.77|0
1712919600000|2024-04-12 11:00:00|7579.22|7579.22|7599.43|7599.43|7599.43|7599.43|7576.41|7576.41|0
1712923200000|2024-04-12 12:00:00|7602.88|7602.88|7567.4|7567.4|7607.05|7607.05|7567.4|7567.4|0
1712926800000|2024-04-12 13:00:00|7565.67|7565.67|7577.41|7577.41|7589.34|7589.34|7560.96|7560.96|0
1712930400000|2024-04-12 14:00:00|7570.51|7570.51|7540.92|7540.92|7570.51|7570.51|7540.92|7540.92|0
1712934000000|2024-04-12 15:00:00|7539.2|7539.2|7548.61|7548.61|7549.64|7549.64|7535.51|7535.51|0
1713164400000|2024-04-15 07:00:00|7516.02|7516.02|7536.67|7536.67|7536.67|7536.67|7516.02|7516.02|0
1713168000000|2024-04-15 08:00:00|7538.01|7538.01|7524.58|7524.58|7539.74|7539.74|7520.44|7520.44|0
1713171600000|2024-04-15 09:00:00|7526.31|7526.31|7521|7521|7529.53|7529.53|7517.63|7517.63|0
1713175200000|2024-04-15 10:00:00|7518.94|7518.94|7515.58|7515.58|7522.29|7522.29|7512.82|7512.82|0
1713178800000|2024-04-15 11:00:00|7517.3|7517.3|7537.76|7537.76|7540.12|7540.12|7516.2|7516.2|0
1713182400000|2024-04-15 12:00:00|7535.7|7535.7|7541.57|7541.57|7548.11|7548.11|7523.31|7523.31|0
1713186000000|2024-04-15 13:00:00|7545.02|7545.02|7539|7539|7549.57|7549.57|7535.55|7535.55|0
1713189600000|2024-04-15 14:00:00|7537.97|7537.97|7496.11|7496.11|7539|7539|7494.77|7494.77|0
1713193200000|2024-04-15 15:00:00|7494.39|7494.39|7494.86|7494.86|7498.61|7498.61|7490.27|7490.27|0
1713250800000|2024-04-16 07:00:00|7399.43|7399.43|7424.5|7424.5|7428.96|7428.96|7393.3|7393.3|0
1713254400000|2024-04-16 08:00:00|7423.14|7423.14|7416.07|7416.07|7423.81|7423.81|7402|7402|0
1713258000000|2024-04-16 09:00:00|7414.01|7414.01|7415.65|7415.65|7429.45|7429.45|7409.53|7409.53|0
1713261600000|2024-04-16 10:00:00|7417.38|7417.38|7422.06|7422.06|7433.24|7433.24|7415.65|7415.65|0
1713265200000|2024-04-16 11:00:00|7420.34|7420.34|7433.09|7433.09|7439.3|7439.3|7420.34|7420.34|0
1713268800000|2024-04-16 12:00:00|7431.37|7431.37|7418.82|7418.82|7431.57|7431.57|7413.57|7413.57|0
1713272400000|2024-04-16 13:00:00|7418.41|7418.41|7391.1|7391.1|7420.13|7420.13|7384.12|7384.12|0
1713276000000|2024-04-16 14:00:00|7392.13|7392.13|7396.25|7396.25|7408.75|7408.75|7386.08|7386.08|0
1713279600000|2024-04-16 15:00:00|7397.98|7397.98|7412.85|7412.85|7412.85|7412.85|7390.08|7390.08|0
1713337200000|2024-04-17 07:00:00|7397.68|7397.68|7416.42|7416.42|7430.06|7430.06|7394.71|7394.71|0
1713340800000|2024-04-17 08:00:00|7414.69|7414.69|7456.63|7456.63|7462.94|7462.94|7414.69|7414.69|0
1713344400000|2024-04-17 09:00:00|7455.6|7455.6|7455.96|7455.96|7456.37|7456.37|7445.05|7445.05|0
1713348000000|2024-04-17 10:00:00|7457.68|7457.68|7451.87|7451.87|7460.16|7460.16|7447.31|7447.31|0
1713351600000|2024-04-17 11:00:00|7453.59|7453.59|7456.62|7456.62|7457.06|7457.06|7451.75|7451.75|0
1713355200000|2024-04-17 12:00:00|7454.89|7454.89|7482.68|7482.68|7489.2|7489.2|7453.45|7453.45|0
1713358800000|2024-04-17 13:00:00|7480.95|7480.95|7474.37|7474.37|7494.75|7494.75|7474.37|7474.37|0
1713362400000|2024-04-17 14:00:00|7473.55|7473.55|7468.42|7468.42|7473.55|7473.55|7458.37|7458.37|0
1713366000000|2024-04-17 15:00:00|7470.15|7470.15|7478.86|7478.86|7479.89|7479.89|7467.5|7467.5|0
1713423600000|2024-04-18 07:00:00|7530.55|7530.55|7541.12|7541.12|7541.12|7541.12|7525.3|7525.3|0
1713427200000|2024-04-18 08:00:00|7542.15|7542.15|7542.8|7542.8|7554.39|7554.39|7539.84|7539.84|0
1713430800000|2024-04-18 09:00:00|7543.63|7543.63|7551.13|7551.13|7552.47|7552.47|7538.65|7538.65|0
1713434400000|2024-04-18 10:00:00|7552.47|7552.47|7558.4|7558.4|7561.56|7561.56|7549.02|7549.02|0
1713438000000|2024-04-18 11:00:00|7556.67|7556.67|7562.21|7562.21|7564.96|7564.96|7549.71|7549.71|0
1713441600000|2024-04-18 12:00:00|7560.48|7560.48|7555.37|7555.37|7561.57|7561.57|7550.19|7550.19|0
1713445200000|2024-04-18 13:00:00|7557.09|7557.09|7563.12|7563.12|7563.99|7563.99|7539.06|7539.06|0
1713448800000|2024-04-18 14:00:00|7563.54|7563.54|7586.43|7586.43|7594.34|7594.34|7561.19|7561.19|0
1713452400000|2024-04-18 15:00:00|7584.7|7584.7|7604.7|7604.7|7605.64|7605.64|7582.64|7582.64|0
1713510000000|2024-04-19 07:00:00|7578.94|7578.94|7550.7|7550.7|7580.66|7580.66|7543.47|7543.47|0
1713513600000|2024-04-19 08:00:00|7552.43|7552.43|7552.35|7552.35|7577.41|7577.41|7548.14|7548.14|0
1713517200000|2024-04-19 09:00:00|7555.44|7555.44|7595.38|7595.38|7601.75|7601.75|7555.44|7555.44|0
1713520800000|2024-04-19 10:00:00|7591.27|7591.27|7590.96|7590.96|7592.32|7592.32|7583.75|7583.75|0
1713524400000|2024-04-19 11:00:00|7588.22|7588.22|7594.78|7594.78|7599.04|7599.04|7581.19|7581.19|0
1713528000000|2024-04-19 12:00:00|7596.84|7596.84|7588.67|7588.67|7596.84|7596.84|7579.38|7579.38|0
1713531600000|2024-04-19 13:00:00|7586.94|7586.94|7583.43|7583.43|7589.72|7589.72|7571.99|7571.99|0
1713535200000|2024-04-19 14:00:00|7585.16|7585.16|7603.62|7603.62|7610.29|7610.29|7585.16|7585.16|0
1713538800000|2024-04-19 15:00:00|7605.34|7605.34|7606.4|7606.4|7608.13|7608.13|7594.76|7594.76|0
1713769200000|2024-04-22 07:00:00|7726.96|7726.96|7745.48|7745.48|7748.23|7748.23|7726.96|7726.96|0
1713772800000|2024-04-22 08:00:00|7743.75|7743.75|7766.96|7766.96|7770.83|7770.83|7735.53|7735.53|0
1713776400000|2024-04-22 09:00:00|7765.93|7765.93|7792.12|7792.12|7796.52|7796.52|7764.21|7764.21|0
1713780000000|2024-04-22 10:00:00|7792.79|7792.79|7809.1|7809.1|7810.82|7810.82|7786.1|7786.1|0
1713783600000|2024-04-22 11:00:00|7810.82|7810.82|7786.33|7786.33|7817.01|7817.01|7780.89|7780.89|0
1713787200000|2024-04-22 12:00:00|7788.06|7788.06|7786.96|7786.96|7791.44|7791.44|7757.01|7757.01|0
1713790800000|2024-04-22 13:00:00|7785.24|7785.24|7773.8|7773.8|7800.24|7800.24|7773.8|7773.8|0
1713794400000|2024-04-22 14:00:00|7772.43|7772.43|7765.27|7765.27|7774.83|7774.83|7756.87|7756.87|0
1713798000000|2024-04-22 15:00:00|7767|7767|7770.69|7770.69|7776.65|7776.65|7761.05|7761.05|0
1713855600000|2024-04-23 07:00:00|8100.21|8100.21|8169.98|8169.98|8191.32|8191.32|8091.59|8091.59|0
1713859200000|2024-04-23 08:00:00|8171.7|8171.7|8190.32|8190.32|8215.79|8215.79|8167.54|8167.54|0
1713862800000|2024-04-23 09:00:00|8190.99|8190.99|8190.4|8190.4|8212.34|8212.34|8181.77|8181.77|0
1713866400000|2024-04-23 10:00:00|8186.95|8186.95|8202.49|8202.49|8213.14|8213.14|8183.5|8183.5|0
1713870000000|2024-04-23 11:00:00|8204.22|8204.22|8213.55|8213.55|8238.06|8238.06|8197.69|8197.69|0
1713873600000|2024-04-23 12:00:00|8211.83|8211.83|8223.31|8223.31|8228.61|8228.61|8204.93|8204.93|0
1713877200000|2024-04-23 13:00:00|8226.76|8226.76|8228.3|8228.3|8228.9|8228.9|8208.5|8208.5|0
1713880800000|2024-04-23 14:00:00|8230.03|8230.03|8208.39|8208.39|8233.36|8233.36|8198.07|8198.07|0
1713884400000|2024-04-23 15:00:00|8204.94|8204.94|8182.94|8182.94|8206.05|8206.05|8178.08|8178.08|0
1713942000000|2024-04-24 07:00:00|8134.62|8134.62|8142.15|8142.15|8158.6|8158.6|8122.44|8122.44|0
1713945600000|2024-04-24 08:00:00|8130.08|8130.08|8109.85|8109.85|8143.39|8143.39|8105.39|8105.39|0
1713949200000|2024-04-24 09:00:00|8108.12|8108.12|8100.77|8100.77|8121.59|8121.59|8086.94|8086.94|0
1713952800000|2024-04-24 10:00:00|8099.05|8099.05|8113.82|8113.82|8118|8118|8099.05|8099.05|0
1713956400000|2024-04-24 11:00:00|8112.1|8112.1|8101.32|8101.32|8119.28|8119.28|8101.32|8101.32|0
1713960000000|2024-04-24 12:00:00|8103.04|8103.04|8114.12|8114.12|8125.2|8125.2|8099.59|8099.59|0
1713963600000|2024-04-24 13:00:00|8113.71|8113.71|8119.53|8119.53|8132.13|8132.13|8103.72|8103.72|0
1713967200000|2024-04-24 14:00:00|8116.08|8116.08|8109.25|8109.25|8119.91|8119.91|8101.55|8101.55|0
1713970800000|2024-04-24 15:00:00|8110.97|8110.97|8108.66|8108.66|8126.84|8126.84|8098.95|8098.95|0
1714028400000|2024-04-25 07:00:00|8049.18|8049.18|8081.53|8081.53|8091|8091|8030.23|8030.23|0
1714032000000|2024-04-25 08:00:00|8083.26|8083.26|8086.13|8086.13|8100.59|8100.59|8077.7|8077.7|0
1714035600000|2024-04-25 09:00:00|8084.4|8084.4|8083.1|8083.1|8092.11|8092.11|8067.93|8067.93|0
1714039200000|2024-04-25 10:00:00|8084.82|8084.82|8086.18|8086.18|8089.65|8089.65|8077.38|8077.38|0
1714042800000|2024-04-25 11:00:00|8087.91|8087.91|8108.33|8108.33|8110.05|8110.05|8081.1|8081.1|0
1714046400000|2024-04-25 12:00:00|8110.05|8110.05|8104.42|8104.42|8129.39|8129.39|8100.97|8100.97|0
1714050000000|2024-04-25 13:00:00|8106.14|8106.14|8071.42|8071.42|8112.01|8112.01|8061.07|8061.07|0
1714053600000|2024-04-25 14:00:00|8073.15|8073.15|8095.35|8095.35|8106.01|8106.01|8066.25|8066.25|0
1714057200000|2024-04-25 15:00:00|8094.32|8094.32|8088.31|8088.31|8100.11|8100.11|8088.31|8088.31|0
1714114800000|2024-04-26 07:00:00|8094.6|8094.6|8096.74|8096.74|8114.18|8114.18|8089.53|8089.53|0
1714118400000|2024-04-26 08:00:00|8099.48|8099.48|8070.47|8070.47|8111.61|8111.61|8069.1|8069.1|0
1714122000000|2024-04-26 09:00:00|8068.41|8068.41|8078.51|8078.51|8091.97|8091.97|8059.93|8059.93|0
1714125600000|2024-04-26 10:00:00|8073.33|8073.33|8067.09|8067.09|8077.78|8077.78|8065.7|8065.7|0
1714129200000|2024-04-26 11:00:00|8065.37|8065.37|8048.93|8048.93|8067.74|8067.74|8047.2|8047.2|0
1714132800000|2024-04-26 12:00:00|8052.38|8052.38|8022.47|8022.47|8054.1|8054.1|8011.76|8011.76|0
1714136400000|2024-04-26 13:00:00|8024.53|8024.53|8012.74|8012.74|8026.25|8026.25|7998.85|7998.85|0
1714140000000|2024-04-26 14:00:00|8014.46|8014.46|8010.19|8010.19|8026.33|8026.33|8006.79|8006.79|0
1714143600000|2024-04-26 15:00:00|8011.91|8011.91|8001.35|8001.35|8015.01|8015.01|8001.35|8001.35|0
1714374000000|2024-04-29 07:00:00|7982.14|7982.14|8004.09|8004.09|8004.09|8004.09|7978.69|7978.69|0
1714377600000|2024-04-29 08:00:00|8005.46|8005.46|7995.55|7995.55|8013.07|8013.07|7995.55|7995.55|0
1714381200000|2024-04-29 09:00:00|7997.27|7997.27|7999.52|7999.52|8005.28|8005.28|7996.76|7996.76|0
1714384800000|2024-04-29 10:00:00|7997.79|7997.79|7994.71|7994.71|8006.14|8006.14|7989.2|7989.2|0
1714388400000|2024-04-29 11:00:00|7996.43|7996.43|8005.07|8005.07|8014.78|8014.78|7992.98|7992.98|0
1714392000000|2024-04-29 12:00:00|8004.04|8004.04|8011.36|8011.36|8025.51|8025.51|8004.04|8004.04|0
1714395600000|2024-04-29 13:00:00|8010.33|8010.33|8022.13|8022.13|8037.26|8037.26|8007.08|8007.08|0
1714399200000|2024-04-29 14:00:00|8027.3|8027.3|8054.18|8054.18|8063.38|8063.38|8018.29|8018.29|0
1714402800000|2024-04-29 15:00:00|8052.46|8052.46|8043.74|8043.74|8052.82|8052.82|8038.9|8038.9|0
1714460400000|2024-04-30 07:00:00|8118.92|8118.92|8117.65|8117.65|8120.98|8120.98|8093.04|8093.04|0
1714464000000|2024-04-30 08:00:00|8119.37|8119.37|8120.31|8120.31|8131.72|8131.72|8119.37|8119.37|0
1714467600000|2024-04-30 09:00:00|8122.04|8122.04|8151.1|8151.1|8158.16|8158.16|8122.04|8122.04|0
1714471200000|2024-04-30 10:00:00|8149.38|8149.38|8159.37|8159.37|8164.06|8164.06|8143.38|8143.38|0
1714474800000|2024-04-30 11:00:00|8162.46|8162.46|8163.1|8163.1|8171.02|8171.02|8153.5|8153.5|0
1714478400000|2024-04-30 12:00:00|8161.37|8161.37|8143.73|8143.73|8177.57|8177.57|8131.76|8131.76|0
1714482000000|2024-04-30 13:00:00|8140.28|8140.28|8144.21|8144.21|8151.81|8151.81|8133.05|8133.05|0
1714485600000|2024-04-30 14:00:00|8145.94|8145.94|8152.44|8152.44|8153.96|8153.96|8128.02|8128.02|0
1714489200000|2024-04-30 15:00:00|8150.71|8150.71|8127.86|8127.86|8151.8|8151.8|8124.54|8124.54|0
1714546800000|2024-05-01 07:00:00|8062.16|8062.16|8065.56|8065.56|8073.51|8073.51|8051.88|8051.88|0
1714550400000|2024-05-01 08:00:00|8069.68|8069.68|8083.07|8083.07|8092.81|8092.81|8069.68|8069.68|0
1714554000000|2024-05-01 09:00:00|8077.9|8077.9|8054.37|8054.37|8077.9|8077.9|8052.35|8052.35|0
1714557600000|2024-05-01 10:00:00|8052.64|8052.64|8049.22|8049.22|8052.67|8052.67|8047.5|8047.5|0
1714561200000|2024-05-01 11:00:00|8050.61|8050.61|8054.06|8054.06|8061.97|8061.97|8050.61|8050.61|0
1714564800000|2024-05-01 12:00:00|8057.51|8057.51|8075.01|8075.01|8084.75|8084.75|8057.51|8057.51|0
1714568400000|2024-05-01 13:00:00|8073.29|8073.29|8064.83|8064.83|8079.91|8079.91|8064.56|8064.56|0
1714572000000|2024-05-01 14:00:00|8066.56|8066.56|8067.72|8067.72|8078.3|8078.3|8064.83|8064.83|0
1714575600000|2024-05-01 15:00:00|8066|8066|8068.65|8068.65|8070.71|8070.71|8053.13|8053.13|0
1714633200000|2024-05-02 07:00:00|8141.45|8141.45|8116|8116|8143.17|8143.17|8103.92|8103.92|0
1714636800000|2024-05-02 08:00:00|8116.67|8116.67|8104.95|8104.95|8122.59|8122.59|8093.31|8093.31|0
1714640400000|2024-05-02 09:00:00|8106.67|8106.67|8088.41|8088.41|8115.3|8115.3|8084.31|8084.31|0
1714644000000|2024-05-02 10:00:00|8090.14|8090.14|8107.38|8107.38|8110.83|8110.83|8090.14|8090.14|0
1714647600000|2024-05-02 11:00:00|8106.01|8106.01|8100.78|8100.78|8111.37|8111.37|8096.66|8096.66|0
1714651200000|2024-05-02 12:00:00|8099.06|8099.06|8094.35|8094.35|8103.69|8103.69|8094.35|8094.35|0
1714654800000|2024-05-02 13:00:00|8091.26|8091.26|8080.28|8080.28|8099.95|8099.95|8077.52|8077.52|0
1714658400000|2024-05-02 14:00:00|8079.25|8079.25|8079.38|8079.38|8094.84|8094.84|8074.84|8074.84|0
1714662000000|2024-05-02 15:00:00|8077.65|8077.65|8082.86|8082.86|8088.47|8088.47|8077.65|8077.65|0
1714719600000|2024-05-03 07:00:00|8054.57|8054.57|8088.14|8088.14|8099.83|8099.83|8054.57|8054.57|0
1714723200000|2024-05-03 08:00:00|8086.41|8086.41|8092.6|8092.6|8097.77|8097.77|8084.56|8084.56|0
1714726800000|2024-05-03 09:00:00|8096.05|8096.05|8113.38|8113.38|8118.07|8118.07|8096.05|8096.05|0
1714730400000|2024-05-03 10:00:00|8114.21|8114.21|8098.29|8098.29|8118.47|8118.47|8098.29|8098.29|0
1714734000000|2024-05-03 11:00:00|8105.19|8105.19|8112.22|8112.22|8112.83|8112.83|8100.3|8100.3|0
1714737600000|2024-05-03 12:00:00|8113.94|8113.94|8130.87|8130.87|8143.75|8143.75|8105.41|8105.41|0
1714741200000|2024-05-03 13:00:00|8132.6|8132.6|8146.1|8146.1|8147.83|8147.83|8119.69|8119.69|0
1714744800000|2024-05-03 14:00:00|8147.83|8147.83|8127.12|8127.12|8149.55|8149.55|8112.93|8112.93|0
1714748400000|2024-05-03 15:00:00|8128.84|8128.84|8131.7|8131.7|8131.7|8131.7|8117.9|8117.9|0
1715065200000|2024-05-07 07:00:00|8202.74|8202.74|8235.46|8235.46|8236.32|8236.32|8197.91|8197.91|0
1715068800000|2024-05-07 08:00:00|8238.91|8238.91|8243.25|8243.25|8251.87|8251.87|8228.89|8228.89|0
1715072400000|2024-05-07 09:00:00|8244.08|8244.08|8210.49|8210.49|8244.08|8244.08|8207.91|8207.91|0
1715076000000|2024-05-07 10:00:00|8209.46|8209.46|8206.01|8206.01|8216.34|8216.34|8194.58|8194.58|0
1715079600000|2024-05-07 11:00:00|8203.95|8203.95|8203.82|8203.82|8207.27|8207.27|8191.45|8191.45|0
1715083200000|2024-05-07 12:00:00|8205.54|8205.54|8227.88|8227.88|8227.88|8227.88|8203.82|8203.82|0
1715086800000|2024-05-07 13:00:00|8229.6|8229.6|8225.92|8225.92|8236.22|8236.22|8210.03|8210.03|0
1715090400000|2024-05-07 14:00:00|8227.64|8227.64|8210.66|8210.66|8232.2|8232.2|8210.66|8210.66|0
1715094000000|2024-05-07 15:00:00|8212|8212|8217.25|8217.25|8224.78|8224.78|8209.27|8209.27|0
1715151600000|2024-05-08 07:00:00|8259.82|8259.82|8276.36|8276.36|8276.36|8276.36|8259.82|8259.82|0
1715155200000|2024-05-08 08:00:00|8274.63|8274.63|8276.53|8276.53|8277.56|8277.56|8253.05|8253.05|0
1715158800000|2024-05-08 09:00:00|8277.2|8277.2|8281.73|8281.73|8290.99|8290.99|8258.63|8258.63|0
1715162400000|2024-05-08 10:00:00|8282.4|8282.4|8270.61|8270.61|8282.4|8282.4|8266.41|8266.41|0
1715166000000|2024-05-08 11:00:00|8268.88|8268.88|8271.25|8271.25|8271.59|8271.59|8256.75|8256.75|0
1715169600000|2024-05-08 12:00:00|8272.28|8272.28|8257.26|8257.26|8278.1|8278.1|8257.26|8257.26|0
1715173200000|2024-05-08 13:00:00|8258.99|8258.99|8289.4|8289.4|8294.57|8294.57|8258.99|8258.99|0
1715176800000|2024-05-08 14:00:00|8287.67|8287.67|8286.61|8286.61|8309.31|8309.31|8283.16|8283.16|0
1715180400000|2024-05-08 15:00:00|8284.88|8284.88|8292.82|8292.82|8293.49|8293.49|8275.55|8275.55|0
1715238000000|2024-05-09 07:00:00|8281.81|8281.81|8277.94|8277.94|8290.3|8290.3|8272.71|8272.71|0
1715241600000|2024-05-09 08:00:00|8278.97|8278.97|8290.33|8290.33|8300.08|8300.08|8278.97|8278.97|0
1715245200000|2024-05-09 09:00:00|8292.05|8292.05|8289.12|8289.12|8298.23|8298.23|8287.88|8287.88|0
1715248800000|2024-05-09 10:00:00|8288.45|8288.45|8293.91|8293.91|8296.67|8296.67|8276.91|8276.91|0
1715252400000|2024-05-09 11:00:00|8290.46|8290.46|8308.79|8308.79|8326.25|8326.25|8290.46|8290.46|0
1715256000000|2024-05-09 12:00:00|8305.34|8305.34|8306.07|8306.07|8317.32|8317.32|8305.34|8305.34|0
1715259600000|2024-05-09 13:00:00|8307.8|8307.8|8308.49|8308.49|8311.56|8311.56|8301.67|8301.67|0
1715263200000|2024-05-09 14:00:00|8305.75|8305.75|8295.33|8295.33|8308.51|8308.51|8292.59|8292.59|0
1715266800000|2024-05-09 15:00:00|8297.05|8297.05|8274.15|8274.15|8298.39|8298.39|8274.15|8274.15|0
1715324400000|2024-05-10 07:00:00|8276.66|8276.66|8277.64|8277.64|8286.59|8286.59|8266.97|8266.97|0
1715328000000|2024-05-10 08:00:00|8281.09|8281.09|8288.02|8288.02|8288.02|8288.02|8272.8|8272.8|0
1715331600000|2024-05-10 09:00:00|8286.29|8286.29|8292.97|8292.97|8292.97|8292.97|8281.64|8281.64|0
1715335200000|2024-05-10 10:00:00|8296.42|8296.42|8300.93|8300.93|8311.04|8311.04|8295.8|8295.8|0
1715338800000|2024-05-10 11:00:00|8302.3|8302.3|8290.45|8290.45|8305.75|8305.75|8289.42|8289.42|0
1715342400000|2024-05-10 12:00:00|8288.72|8288.72|8279.28|8279.28|8290.45|8290.45|8277.89|8277.89|0
1715346000000|2024-05-10 13:00:00|8278.25|8278.25|8289.14|8289.14|8291.2|8291.2|8272.23|8272.23|0
1715349600000|2024-05-10 14:00:00|8287.41|8287.41|8279|8279|8296.09|8296.09|8277.97|8277.97|0
1715353200000|2024-05-10 15:00:00|8277.97|8277.97|8292.61|8292.61|8297.07|8297.07|8270.04|8270.04|0
1715583600000|2024-05-13 07:00:00|8278.29|8278.29|8291.87|8291.87|8302.88|8302.88|8278.29|8278.29|0
1715587200000|2024-05-13 08:00:00|8290.15|8290.15|8267.47|8267.47|8297.64|8297.64|8264.35|8264.35|0
1715590800000|2024-05-13 09:00:00|8270.92|8270.92|8289.21|8289.21|8289.21|8289.21|8270.92|8270.92|0
1715594400000|2024-05-13 10:00:00|8287.48|8287.48|8297.18|8297.18|8301.85|8301.85|8287.48|8287.48|0
1715598000000|2024-05-13 11:00:00|8294.44|8294.44|8300.28|8300.28|8300.28|8300.28|8287.25|8287.25|0
1715601600000|2024-05-13 12:00:00|8302.01|8302.01|8284.5|8284.5|8303.87|8303.87|8278.18|8278.18|0
1715605200000|2024-05-13 13:00:00|8285.17|8285.17|8259.92|8259.92|8289.65|8289.65|8254.04|8254.04|0
1715608800000|2024-05-13 14:00:00|8259.5|8259.5|8268.53|8268.53|8273.06|8273.06|8254.86|8254.86|0
1715612400000|2024-05-13 15:00:00|8270.25|8270.25|8267.14|8267.14|8275.6|8275.6|8264.63|8264.63|0
1715670000000|2024-05-14 07:00:00|8267.1|8267.1|8270.06|8270.06|8278.25|8278.25|8266.54|8266.54|0
1715673600000|2024-05-14 08:00:00|8271.78|8271.78|8255.58|8255.58|8272.69|8272.69|8254.53|8254.53|0
1715677200000|2024-05-14 09:00:00|8253.86|8253.86|8253.63|8253.63|8259.03|8259.03|8247.4|8247.4|0
1715680800000|2024-05-14 10:00:00|8257.08|8257.08|8260.68|8260.68|8265.44|8265.44|8250.97|8250.97|0
1715684400000|2024-05-14 11:00:00|8262.4|8262.4|8273.11|8273.11|8276.88|8276.88|8259.65|8259.65|0
1715688000000|2024-05-14 12:00:00|8271.39|8271.39|8295.26|8295.26|8300.75|8300.75|8249.62|8249.62|0
1715691600000|2024-05-14 13:00:00|8296.98|8296.98|8291.16|8291.16|8301.13|8301.13|8284.62|8284.62|0
1715695200000|2024-05-14 14:00:00|8289.43|8289.43|8272.61|8272.61|8292.88|8292.88|8267.93|8267.93|0
1715698800000|2024-05-14 15:00:00|8273.64|8273.64|8274.04|8274.04|8282.36|8282.36|8269.52|8269.52|0
1715756400000|2024-05-15 07:00:00|8270.53|8270.53|8257.25|8257.25|8284.23|8284.23|8257.25|8257.25|0
1715760000000|2024-05-15 08:00:00|8255.53|8255.53|8251.03|8251.03|8262.8|8262.8|8244.17|8244.17|0
1715763600000|2024-05-15 09:00:00|8250|8250|8259.64|8259.64|8259.64|8259.64|8244.03|8244.03|0
1715767200000|2024-05-15 10:00:00|8260.67|8260.67|8255.16|8255.16|8270.31|8270.31|8255.16|8255.16|0
1715770800000|2024-05-15 11:00:00|8254.34|8254.34|8248.87|8248.87|8266|8266|8247.97|8247.97|0
1715774400000|2024-05-15 12:00:00|8251.61|8251.61|8248.64|8248.64|8276.38|8276.38|8244.39|8244.39|0
1715778000000|2024-05-15 13:00:00|8247.61|8247.61|8248.88|8248.88|8266.13|8266.13|8242.48|8242.48|0
1715781600000|2024-05-15 14:00:00|8250.6|8250.6|8249.31|8249.31|8256.22|8256.22|8228.93|8228.93|0
1715785200000|2024-05-15 15:00:00|8251.37|8251.37|8253.14|8253.14|8258.46|8258.46|8244.09|8244.09|0
1715842800000|2024-05-16 07:00:00|8302.02|8302.02|8294.48|8294.48|8316.95|8316.95|8287.58|8287.58|0
1715846400000|2024-05-16 08:00:00|8299.6|8299.6|8297.85|8297.85|8305.93|8305.93|8294.54|8294.54|0
1715850000000|2024-05-16 09:00:00|8296.2|8296.2|8313.45|8313.45|8313.45|8313.45|8294.54|8294.54|0
1715853600000|2024-05-16 10:00:00|8311.79|8311.79|8299.69|8299.69|8311.79|8311.79|8295.48|8295.48|0
1715857200000|2024-05-16 11:00:00|8297.71|8297.71|8286.19|8286.19|8299.09|8299.09|8275.91|8275.91|0
1715860800000|2024-05-16 12:00:00|8284.53|8284.53|8301.3|8301.3|8310.99|8310.99|8281.83|8281.83|0
1715864400000|2024-05-16 13:00:00|8302.96|8302.96|8327.1|8327.1|8327.86|8327.86|8302.96|8302.96|0
1715868000000|2024-05-16 14:00:00|8328.75|8328.75|8343.89|8343.89|8349.16|8349.16|8326.98|8326.98|0
1715871600000|2024-05-16 15:00:00|8342.9|8342.9|8329.39|8329.39|8344.56|8344.56|8324.51|8324.51|0
1715929200000|2024-05-17 07:00:00|8355.28|8355.28|8344.83|8344.83|8370.15|8370.15|8342.2|8342.2|0
1715932800000|2024-05-17 08:00:00|8341.51|8341.51|8339.7|8339.7|8349.53|8349.53|8336.51|8336.51|0
1715936400000|2024-05-17 09:00:00|8339.05|8339.05|8339.97|8339.97|8355.41|8355.41|8334.47|8334.47|0
1715940000000|2024-05-17 10:00:00|8337|8337|8335.25|8335.25|8337.3|8337.3|8322.4|8322.4|0
1715943600000|2024-05-17 11:00:00|8336.91|8336.91|8340.37|8340.37|8341.51|8341.51|8330.25|8330.25|0
1715947200000|2024-05-17 12:00:00|8338.71|8338.71|8341.86|8341.86|8346.37|8346.37|8330.22|8330.22|0
1715950800000|2024-05-17 13:00:00|8343.18|8343.18|8352.8|8352.8|8352.8|8352.8|8334.91|8334.91|0
1715954400000|2024-05-17 14:00:00|8354.78|8354.78|8354.44|8354.44|8361.82|8361.82|8346.68|8346.68|0
1715958000000|2024-05-17 15:00:00|8356.1|8356.1|8356.9|8356.9|8363.17|8363.17|8350.11|8350.11|0
1716188400000|2024-05-20 07:00:00|8393.35|8393.35|8395.87|8395.87|8406.53|8406.53|8384.93|8384.93|0
1716192000000|2024-05-20 08:00:00|8394.21|8394.21|8364.98|8364.98|8394.21|8394.21|8361.49|8361.49|0
1716195600000|2024-05-20 09:00:00|8366.63|8366.63|8368.29|8368.29|8368.29|8368.29|8361.36|8361.36|0
1716199200000|2024-05-20 10:00:00|8369.28|8369.28|8367.55|8367.55|8376.53|8376.53|8355.73|8355.73|0
1716202800000|2024-05-20 11:00:00|8365.89|8365.89|8365.81|8365.81|8378.78|8378.78|8364.84|8364.84|0
1716206400000|2024-05-20 12:00:00|8364.16|8364.16|8363.4|8363.4|8366.58|8366.58|8360.47|8360.47|0
1716210000000|2024-05-20 13:00:00|8362.93|8362.93|8358.41|8358.41|8368.49|8368.49|8356.09|8356.09|0
1716213600000|2024-05-20 14:00:00|8358.87|8358.87|8350.16|8350.16|8360.85|8360.85|8350.16|8350.16|0
1716217200000|2024-05-20 15:00:00|8349.76|8349.76|8360.9|8360.9|8361.5|8361.5|8341.47|8341.47|0
1716274800000|2024-05-21 07:00:00|8389.88|8389.88|8353.19|8353.19|8389.88|8389.88|8341.35|8341.35|0
1716278400000|2024-05-21 08:00:00|8351.54|8351.54|8362.41|8362.41|8366.6|8366.6|8340.66|8340.66|0
1716282000000|2024-05-21 09:00:00|8361.94|8361.94|8358.85|8358.85|8367.39|8367.39|8347.62|8347.62|0
1716285600000|2024-05-21 10:00:00|8361.64|8361.64|8369.59|8369.59|8379.03|8379.03|8345.63|8345.63|0
1716289200000|2024-05-21 11:00:00|8367.93|8367.93|8367.53|8367.53|8376.69|8376.69|8352.5|8352.5|0
1716292800000|2024-05-21 12:00:00|8365.87|8365.87|8369.1|8369.1|8373.7|8373.7|8362.07|8362.07|0
1716296400000|2024-05-21 13:00:00|8370.76|8370.76|8348.13|8348.13|8378.56|8378.56|8344.61|8344.61|0
1716300000000|2024-05-21 14:00:00|8347.2|8347.2|8358.13|8358.13|8366.17|8366.17|8346.74|8346.74|0
1716303600000|2024-05-21 15:00:00|8357.66|8357.66|8371.9|8371.9|8375.62|8375.62|8355.72|8355.72|0
1716361200000|2024-05-22 07:00:00|8369.41|8369.41|8354.69|8354.69|8376.89|8376.89|8348.72|8348.72|0
1716364800000|2024-05-22 08:00:00|8352.83|8352.83|8357.25|8357.25|8372.81|8372.81|8347.53|8347.53|0
1716368400000|2024-05-22 09:00:00|8358.04|8358.04|8364.63|8364.63|8368.04|8368.04|8349.7|8349.7|0
1716372000000|2024-05-22 10:00:00|8367.01|8367.01|8352.71|8352.71|8376.34|8376.34|8352.71|8352.71|0
1716375600000|2024-05-22 11:00:00|8352.07|8352.07|8340.37|8340.37|8352.07|8352.07|8337.35|8337.35|0
1716379200000|2024-05-22 12:00:00|8339.38|8339.38|8324.52|8324.52|8339.38|8339.38|8314.82|8314.82|0
1716382800000|2024-05-22 13:00:00|8326.18|8326.18|8356.21|8356.21|8359.79|8359.79|8324.52|8324.52|0
1716386400000|2024-05-22 14:00:00|8357.2|8357.2|8344.22|8344.22|8357.2|8357.2|8331.09|8331.09|0
1716390000000|2024-05-22 15:00:00|8346.2|8346.2|8379.08|8379.08|8384.82|8384.82|8345.73|8345.73|0
1716447600000|2024-05-23 07:00:00|8396.28|8396.28|8470.34|8470.34|8474.62|8474.62|8396.28|8396.28|0
1716451200000|2024-05-23 08:00:00|8468.36|8468.36|8451.92|8451.92|8469.02|8469.02|8440.86|8440.86|0
1716454800000|2024-05-23 09:00:00|8447.96|8447.96|8419.54|8419.54|8449.82|8449.82|8419.54|8419.54|0
1716458400000|2024-05-23 10:00:00|8420|8420|8449.11|8449.11|8455.85|8455.85|8420|8420|0
1716462000000|2024-05-23 11:00:00|8448.12|8448.12|8447.28|8447.28|8460.79|8460.79|8434.22|8434.22|0
1716465600000|2024-05-23 12:00:00|8448.93|8448.93|8450.42|8450.42|8453.11|8453.11|8431|8431|0
1716469200000|2024-05-23 13:00:00|8447.11|8447.11|8445.59|8445.59|8457.85|8457.85|8437.9|8437.9|0
1716472800000|2024-05-23 14:00:00|8446.06|8446.06|8456.77|8456.77|8474.4|8474.4|8446.02|8446.02|0
1716476400000|2024-05-23 15:00:00|8458.43|8458.43|8466.61|8466.61|8479.53|8479.53|8458.43|8458.43|0
1716534000000|2024-05-24 07:00:00|8419.83|8419.83|8461.68|8461.68|8461.68|8461.68|8419.83|8419.83|0
1716537600000|2024-05-24 08:00:00|8461.03|8461.03|8485.81|8485.81|8487.46|8487.46|8461.03|8461.03|0
1716541200000|2024-05-24 09:00:00|8487.09|8487.09|8490.3|8490.3|8492.16|8492.16|8478.28|8478.28|0
1716544800000|2024-05-24 10:00:00|8490.77|8490.77|8480.89|8480.89|8497.97|8497.97|8480.89|8480.89|0
1716548400000|2024-05-24 11:00:00|8481.88|8481.88|8487.01|8487.01|8495.19|8495.19|8481.28|8481.28|0
1716552000000|2024-05-24 12:00:00|8485.35|8485.35|8488.91|8488.91|8493.77|8493.77|8483.98|8483.98|0
1716555600000|2024-05-24 13:00:00|8488.45|8488.45|8501.58|8501.58|8508.99|8508.99|8486.22|8486.22|0
1716559200000|2024-05-24 14:00:00|8502.57|8502.57|8496.89|8496.89|8508.53|8508.53|8494.1|8494.1|0
1716562800000|2024-05-24 15:00:00|8496.49|8496.49|8507.58|8507.58|8514.35|8514.35|8494.51|8494.51|0
1716879600000|2024-05-28 07:00:00|8499.44|8499.44|8480.77|8480.77|8501.01|8501.01|8476.34|8476.34|0
1716883200000|2024-05-28 08:00:00|8479.78|8479.78|8478.11|8478.11|8484.57|8484.57|8471.62|8471.62|0
1716886800000|2024-05-28 09:00:00|8474.8|8474.8|8487.47|8487.47|8502.82|8502.82|8474.8|8474.8|0
1716890400000|2024-05-28 10:00:00|8486.82|8486.82|8475.72|8475.72|8486.82|8486.82|8466.94|8466.94|0
1716894000000|2024-05-28 11:00:00|8474.73|8474.73|8449.08|8449.08|8476.85|8476.85|8449.08|8449.08|0
1716897600000|2024-05-28 12:00:00|8447.43|8447.43|8415.52|8415.52|8453.45|8453.45|8412.2|8412.2|0
1716901200000|2024-05-28 13:00:00|8415.05|8415.05|8357.48|8357.48|8415.05|8415.05|8352.49|8352.49|0
1716904800000|2024-05-28 14:00:00|8350.85|8350.85|8311.85|8311.85|8350.85|8350.85|8287.9|8287.9|0
1716908400000|2024-05-28 15:00:00|8308.89|8308.89|8337.83|8337.83|8337.83|8337.83|8302.7|8302.7|0
1716966000000|2024-05-29 07:00:00|8341.89|8341.89|8313.14|8313.14|8341.89|8341.89|8312.81|8312.81|0
1716969600000|2024-05-29 08:00:00|8314.45|8314.45|8331.34|8331.34|8335.97|8335.97|8313.25|8313.25|0
1716973200000|2024-05-29 09:00:00|8333|8333|8335.25|8335.25|8347.67|8347.67|8319.36|8319.36|0
1716976800000|2024-05-29 10:00:00|8333.59|8333.59|8338.09|8338.09|8353.01|8353.01|8329.83|8329.83|0
1716980400000|2024-05-29 11:00:00|8339.75|8339.75|8341.7|8341.7|8348.53|8348.53|8336.73|8336.73|0
1716984000000|2024-05-29 12:00:00|8340.71|8340.71|8320.08|8320.08|8340.71|8340.71|8314.78|8314.78|0
1716987600000|2024-05-29 13:00:00|8321.74|8321.74|8326.41|8326.41|8340.17|8340.17|8310.45|8310.45|0
1716991200000|2024-05-29 14:00:00|8328.39|8328.39|8338.03|8338.03|8342.83|8342.83|8318.74|8318.74|0
1716994800000|2024-05-29 15:00:00|8338.82|8338.82|8353.18|8353.18|8354.56|8354.56|8330.68|8330.68|0
1717052400000|2024-05-30 07:00:00|8321.26|8321.26|8309.67|8309.67|8322.92|8322.92|8285.7|8285.7|0
1717056000000|2024-05-30 08:00:00|8311.33|8311.33|8311.01|8311.01|8326.84|8326.84|8301.88|8301.88|0
1717059600000|2024-05-30 09:00:00|8311.94|8311.94|8334.47|8334.47|8338.25|8338.25|8305.98|8305.98|0
1717063200000|2024-05-30 10:00:00|8334.87|8334.87|8314.81|8314.81|8337.77|8337.77|8311.5|8311.5|0
1717066800000|2024-05-30 11:00:00|8309.52|8309.52|8333.33|8333.33|8342.45|8342.45|8306.41|8306.41|0
1717070400000|2024-05-30 12:00:00|8335.31|8335.31|8336.55|8336.55|8345.5|8345.5|8325.81|8325.81|0
1717074000000|2024-05-30 13:00:00|8335.91|8335.91|8309.86|8309.86|8356.62|8356.62|8309.86|8309.86|0
1717077600000|2024-05-30 14:00:00|8313.17|8313.17|8336.13|8336.13|8346.48|8346.48|8313.17|8313.17|0
1717081200000|2024-05-30 15:00:00|8337.45|8337.45|8346.04|8346.04|8351.93|8351.93|8337.45|8337.45|0
1717138800000|2024-05-31 07:00:00|8223.13|8223.13|8209.59|8209.59|8223.13|8223.13|8174.04|8174.04|0
1717142400000|2024-05-31 08:00:00|8211.24|8211.24|8196.28|8196.28|8224.69|8224.69|8188.68|8188.68|0
1717146000000|2024-05-31 09:00:00|8195.29|8195.29|8189.33|8189.33|8207.7|8207.7|8169.21|8169.21|0
1717149600000|2024-05-31 10:00:00|8190.99|8190.99|8193.79|8193.79|8200.26|8200.26|8177.53|8177.53|0
1717153200000|2024-05-31 11:00:00|8192.13|8192.13|8196.8|8196.8|8199.72|8199.72|8182.62|8182.62|0
1717156800000|2024-05-31 12:00:00|8195.15|8195.15|8185.28|8185.28|8197.92|8197.92|8179.71|8179.71|0
1717160400000|2024-05-31 13:00:00|8183.62|8183.62|8181.97|8181.97|8193.82|8193.82|8151.92|8151.92|0
1717164000000|2024-05-31 14:00:00|8181.33|8181.33|8170.01|8170.01|8187.96|8187.96|8162.36|8162.36|0
1717167600000|2024-05-31 15:00:00|8168.36|8168.36|8164.62|8164.62|8174.75|8174.75|8163.43|8163.43|0
1717398000000|2024-06-03 07:00:00|8243.43|8243.43|8260.08|8260.08|8262.85|8262.85|8232.51|8232.51|0
1717401600000|2024-06-03 08:00:00|8261.73|8261.73|8262.84|8262.84|8269.42|8269.42|8249.2|8249.2|0
1717405200000|2024-06-03 09:00:00|8259.53|8259.53|8232.26|8232.26|8259.53|8259.53|8227.24|8227.24|0
1717408800000|2024-06-03 10:00:00|8230.61|8230.61|8229.89|8229.89|8242.44|8242.44|8228.95|8228.95|0
1717412400000|2024-06-03 11:00:00|8231.54|8231.54|8231.97|8231.97|8235.4|8235.4|8213.42|8213.42|0
1717416000000|2024-06-03 12:00:00|8230.31|8230.31|8237.06|8237.06|8247.33|8247.33|8222.39|8222.39|0
1717419600000|2024-06-03 13:00:00|8235.4|8235.4|8240.74|8240.74|8251.62|8251.62|8223.42|8223.42|0
1717423200000|2024-06-03 14:00:00|8242.4|8242.4|8209.27|8209.27|8247.48|8247.48|8207.61|8207.61|0
1717426800000|2024-06-03 15:00:00|8207.61|8207.61|8209.75|8209.75|8212.84|8212.84|8199.73|8199.73|0
1717484400000|2024-06-04 07:00:00|8153.43|8153.43|8212.79|8212.79|8222.11|8222.11|8153.43|8153.43|0
1717488000000|2024-06-04 08:00:00|8214.45|8214.45|8206.54|8206.54|8215.38|8215.38|8197.87|8197.87|0
1717491600000|2024-06-04 09:00:00|8204.88|8204.88|8202.1|8202.1|8211.03|8211.03|8201.45|8201.45|0
1717495200000|2024-06-04 10:00:00|8203.75|8203.75|8185.58|8185.58|8214.67|8214.67|8185.58|8185.58|0
1717498800000|2024-06-04 11:00:00|8184.27|8184.27|8197.31|8197.31|8200.07|8200.07|8184.27|8184.27|0
1717502400000|2024-06-04 12:00:00|8200.62|8200.62|8177.37|8177.37|8200.62|8200.62|8174.52|8174.52|0
1717506000000|2024-06-04 13:00:00|8177.83|8177.83|8193.94|8193.94|8203.74|8203.74|8173.2|8173.2|0
1717509600000|2024-06-04 14:00:00|8197.25|8197.25|8165.83|8165.83|8199.23|8199.23|8162.86|8162.86|0
1717513200000|2024-06-04 15:00:00|8166.62|8166.62|8175.71|8175.71|8180.35|8180.35|8164.84|8164.84|0
1717570800000|2024-06-05 07:00:00|8232.26|8232.26|8177.68|8177.68|8240.54|8240.54|8171.07|8171.07|0
1717574400000|2024-06-05 08:00:00|8176.02|8176.02|8193.3|8193.3|8201.72|8201.72|8167.93|8167.93|0
1717578000000|2024-06-05 09:00:00|8189.99|8189.99|8185.07|8185.07|8198.6|8198.6|8183.41|8183.41|0
1717581600000|2024-06-05 10:00:00|8187.69|8187.69|8186.44|8186.44|8200.36|8200.36|8181|8181|0
1717585200000|2024-06-05 11:00:00|8184.79|8184.79|8182.41|8182.41|8188.37|8188.37|8178.42|8178.42|0
1717588800000|2024-06-05 12:00:00|8179.09|8179.09|8180.9|8180.9|8186.88|8186.88|8166.87|8166.87|0
1717592400000|2024-06-05 13:00:00|8179.24|8179.24|8155.68|8155.68|8192.42|8192.42|8154.02|8154.02|0
1717596000000|2024-06-05 14:00:00|8154.02|8154.02|8162.01|8162.01|8166.95|8166.95|8142.59|8142.59|0
1717599600000|2024-06-05 15:00:00|8163.67|8163.67|8152.43|8152.43|8164.67|8164.67|8139.4|8139.4|0
1717657200000|2024-06-06 07:00:00|8140.84|8140.84|8164.95|8164.95|8167.53|8167.53|8127.21|8127.21|0
1717660800000|2024-06-06 08:00:00|8163.29|8163.29|8176.52|8176.52|8182.4|8182.4|8162.97|8162.97|0
1717664400000|2024-06-06 09:00:00|8174.86|8174.86|8173.22|8173.22|8175.79|8175.79|8155.22|8155.22|0
1717668000000|2024-06-06 10:00:00|8174.53|8174.53|8168.19|8168.19|8175.45|8175.45|8156.76|8156.76|0
1717671600000|2024-06-06 11:00:00|8167.79|8167.79|8169.2|8169.2|8177.82|8177.82|8158.62|8158.62|0
1717675200000|2024-06-06 12:00:00|8168.21|8168.21|8152.54|8152.54|8168.21|8168.21|8148.42|8148.42|0
1717678800000|2024-06-06 13:00:00|8150.88|8150.88|8125.51|8125.51|8155.91|8155.91|8120.73|8120.73|0
1717682400000|2024-06-06 14:00:00|8123.85|8123.85|8144.67|8144.67|8146.68|8146.68|8120.88|8120.88|0
1717686000000|2024-06-06 15:00:00|8145.99|8145.99|8157.02|8157.02|8157.84|8157.84|8139.54|8139.54|0
1717743600000|2024-06-07 07:00:00|8153.52|8153.52|8129.81|8129.81|8159.46|8159.46|8128.82|8128.82|0
1717747200000|2024-06-07 08:00:00|8131.47|8131.47|8123.16|8123.16|8138.49|8138.49|8123.16|8123.16|0
1717750800000|2024-06-07 09:00:00|8122.17|8122.17|8128.13|8128.13|8128.13|8128.13|8113.99|8113.99|0
1717754400000|2024-06-07 10:00:00|8126.47|8126.47|8124.28|8124.28|8131.38|8131.38|8118.69|8118.69|0
1717758000000|2024-06-07 11:00:00|8122.62|8122.62|8120.44|8120.44|8122.98|8122.98|8110.85|8110.85|0
1717761600000|2024-06-07 12:00:00|8118.78|8118.78|8108.73|8108.73|8125.93|8125.93|8092.17|8092.17|0
1717765200000|2024-06-07 13:00:00|8107.42|8107.42|8136.1|8136.1|8141.79|8141.79|8106.1|8106.1|0
1717768800000|2024-06-07 14:00:00|8137.76|8137.76|8127.94|8127.94|8146.27|8146.27|8127.94|8127.94|0
1717772400000|2024-06-07 15:00:00|8126.28|8126.28|8114.85|8114.85|8127.08|8127.08|8113.84|8113.84|0
1718002800000|2024-06-10 07:00:00|8065.49|8065.49|8080.17|8080.17|8080.17|8080.17|8060.52|8060.52|0
1718006400000|2024-06-10 08:00:00|8083.48|8083.48|8072.34|8072.34|8088.56|8088.56|8070.68|8070.68|0
1718010000000|2024-06-10 09:00:00|8074|8074|8069.94|8069.94|8080.47|8080.47|8067.25|8067.25|0
1718013600000|2024-06-10 10:00:00|8068.28|8068.28|8056.12|8056.12|8072.91|8072.91|8054.46|8054.46|0
1718017200000|2024-06-10 11:00:00|8057.77|8057.77|8061.48|8061.48|8065.29|8065.29|8056.3|8056.3|0
1718020800000|2024-06-10 12:00:00|8059.54|8059.54|8061.45|8061.45|8071.14|8071.14|8058.61|8058.61|0
1718024400000|2024-06-10 13:00:00|8062.44|8062.44|8048.52|8048.52|8063.43|8063.43|8040.55|8040.55|0
1718028000000|2024-06-10 14:00:00|8050.18|8050.18|8045.99|8045.99|8050.18|8050.18|8030.01|8030.01|0
1718031600000|2024-06-10 15:00:00|8045.35|8045.35|8048.77|8048.77|8055.47|8055.47|8041.29|8041.29|0
1718089200000|2024-06-11 07:00:00|8094.78|8094.78|8069.15|8069.15|8095.85|8095.85|8068.14|8068.14|0
1718092800000|2024-06-11 08:00:00|8067.17|8067.17|8047.74|8047.74|8067.97|8067.97|8043.27|8043.27|0
1718096400000|2024-06-11 09:00:00|8049.39|8049.39|8015.1|8015.1|8053.35|8053.35|8014.52|8014.52|0
1718100000000|2024-06-11 10:00:00|8013.44|8013.44|8017.21|8017.21|8020.99|8020.99|8007.26|8007.26|0
1718103600000|2024-06-11 11:00:00|8015.89|8015.89|8010.14|8010.14|8015.89|8015.89|8002.59|8002.59|0
1718107200000|2024-06-11 12:00:00|8011.8|8011.8|7982.51|7982.51|8016.09|8016.09|7973.58|7973.58|0
1718110800000|2024-06-11 13:00:00|7984.17|7984.17|7980.66|7980.66|7991.49|7991.49|7966.16|7966.16|0
1718114400000|2024-06-11 14:00:00|7982.31|7982.31|7996.03|7996.03|7999.8|7999.8|7980.86|7980.86|0
1718118000000|2024-06-11 15:00:00|7997.69|7997.69|7989.01|7989.01|7997.69|7997.69|7983.39|7983.39|0
1718175600000|2024-06-12 07:00:00|7994.57|7994.57|7993.99|7993.99|8000.83|8000.83|7976.63|7976.63|0
1718179200000|2024-06-12 08:00:00|7990.68|7990.68|7982.78|7982.78|8000.98|8000.98|7977.51|7977.51|0
1718182800000|2024-06-12 09:00:00|7982.38|7982.38|7953.37|7953.37|7982.38|7982.38|7953.37|7953.37|0
1718186400000|2024-06-12 10:00:00|7951.71|7951.71|7968.24|7968.24|7970.29|7970.29|7951.71|7951.71|0
1718190000000|2024-06-12 11:00:00|7969.17|7969.17|7982.67|7982.67|7982.67|7982.67|7968.67|7968.67|0
1718193600000|2024-06-12 12:00:00|7983.32|7983.32|7994.81|7994.81|8005.45|8005.45|7966.49|7966.49|0
1718197200000|2024-06-12 13:00:00|7993.15|7993.15|7982.06|7982.06|8002.8|8002.8|7972.93|7972.93|0
1718200800000|2024-06-12 14:00:00|7980.41|7980.41|7982.22|7982.22|7987.56|7987.56|7966.68|7966.68|0
1718204400000|2024-06-12 15:00:00|7981.57|7981.57|7994.88|7994.88|8002.11|8002.11|7981.57|7981.57|0
1718262000000|2024-06-13 07:00:00|7979.19|7979.19|7972.34|7972.34|7989.14|7989.14|7967.25|7967.25|0
1718265600000|2024-06-13 08:00:00|7969.03|7969.03|7945.45|7945.45|7969.59|7969.59|7941.07|7941.07|0
1718269200000|2024-06-13 09:00:00|7948.77|7948.77|7944.27|7944.27|7954.62|7954.62|7930.39|7930.39|0
1718272800000|2024-06-13 10:00:00|7943.88|7943.88|7934.15|7934.15|7943.88|7943.88|7927.63|7927.63|0
1718276400000|2024-06-13 11:00:00|7935.81|7935.81|7950.22|7950.22|7952.9|7952.9|7931.44|7931.44|0
1718280000000|2024-06-13 12:00:00|7951.54|7951.54|7956.12|7956.12|7971.01|7971.01|7948.56|7948.56|0
1718283600000|2024-06-13 13:00:00|7955.13|7955.13|7930.48|7930.48|7957.76|7957.76|7928.5|7928.5|0
1718287200000|2024-06-13 14:00:00|7930.88|7930.88|7941.93|7941.93|7948.51|7948.51|7929.01|7929.01|0
1718290800000|2024-06-13 15:00:00|7940.28|7940.28|7941.81|7941.81|7943.86|7943.86|7934.28|7934.28|0
1718348400000|2024-06-14 07:00:00|7930.94|7930.94|7956.05|7956.05|7976.04|7976.04|7929.28|7929.28|0
1718352000000|2024-06-14 08:00:00|7957.7|7957.7|7938.27|7938.27|7957.7|7957.7|7932.22|7932.22|0
1718355600000|2024-06-14 09:00:00|7942.21|7942.21|7926.95|7926.95|7954.47|7954.47|7924.32|7924.32|0
1718359200000|2024-06-14 10:00:00|7925.29|7925.29|7913.63|7913.63|7926.95|7926.95|7908.64|7908.64|0
1718362800000|2024-06-14 11:00:00|7914.28|7914.28|7937.75|7937.75|7938.36|7938.36|7909.12|7909.12|0
1718366400000|2024-06-14 12:00:00|7939.41|7939.41|7940.1|7940.1|7943.41|7943.41|7934.4|7934.4|0
1718370000000|2024-06-14 13:00:00|7938.44|7938.44|7952.72|7952.72|7959.73|7959.73|7932.85|7932.85|0
1718373600000|2024-06-14 14:00:00|7951.73|7951.73|7927.83|7927.83|7951.73|7951.73|7910.33|7910.33|0
1718377200000|2024-06-14 15:00:00|7929.49|7929.49|7928.35|7928.35|7940.84|7940.84|7926.05|7926.05|0
1718607600000|2024-06-17 07:00:00|7979.48|7979.48|7968.72|7968.72|7991.47|7991.47|7956.83|7956.83|0
1718611200000|2024-06-17 08:00:00|7968.26|7968.26|7943.11|7943.11|7971.16|7971.16|7938.14|7938.14|0
1718614800000|2024-06-17 09:00:00|7944.77|7944.77|7958.26|7958.26|7962.16|7962.16|7944.77|7944.77|0
1718618400000|2024-06-17 10:00:00|7957.33|7957.33|7971.86|7971.86|7971.86|7971.86|7940.88|7940.88|0
1718622000000|2024-06-17 11:00:00|7973.17|7973.17|7972.25|7972.25|7976.81|7976.81|7966.08|7966.08|0
1718625600000|2024-06-17 12:00:00|7973.91|7973.91|7966.24|7966.24|7973.91|7973.91|7960.98|7960.98|0
1718629200000|2024-06-17 13:00:00|7967.89|7967.89|7958.75|7958.75|7982.31|7982.31|7958.75|7958.75|0
1718632800000|2024-06-17 14:00:00|7957.09|7957.09|7964.8|7964.8|7967.77|7967.77|7946.88|7946.88|0
1718636400000|2024-06-17 15:00:00|7966.46|7966.46|7970.43|7970.43|7971.08|7971.08|7952.41|7952.41|0
1718694000000|2024-06-18 07:00:00|7995.26|7995.26|7979.95|7979.95|7995.26|7995.26|7976.95|7976.95|0
1718697600000|2024-06-18 08:00:00|7978.29|7978.29|7996.86|7996.86|8004.73|8004.73|7962.82|7962.82|0
1718701200000|2024-06-18 09:00:00|7997.51|7997.51|7999.97|7999.97|8006.89|8006.89|7992.03|7992.03|0
1718704800000|2024-06-18 10:00:00|7998.98|7998.98|7994.14|7994.14|8000.64|8000.64|7985.51|7985.51|0
1718708400000|2024-06-18 11:00:00|7996.12|7996.12|7991.05|7991.05|7996.18|7996.18|7981.2|7981.2|0
1718712000000|2024-06-18 12:00:00|7992.71|7992.71|8003.57|8003.57|8018.41|8018.41|7992.25|7992.25|0
1718715600000|2024-06-18 13:00:00|8005.23|8005.23|8019.62|8019.62|8020.61|8020.61|8003.7|8003.7|0
1718719200000|2024-06-18 14:00:00|8018.03|8018.03|8015.76|8015.76|8021.34|8021.34|8005.61|8005.61|0
1718722800000|2024-06-18 15:00:00|8014.77|8014.77|8015.31|8015.31|8027.97|8027.97|8013.38|8013.38|0
1718780400000|2024-06-19 07:00:00|7997.02|7997.02|8000.58|8000.58|8015.74|8015.74|7991.08|7991.08|0
1718784000000|2024-06-19 08:00:00|8001.89|8001.89|7996.07|7996.07|8007.51|8007.51|7989.71|7989.71|0
1718787600000|2024-06-19 09:00:00|7995.67|7995.67|8005.88|8005.88|8008.11|8008.11|7993.63|7993.63|0
1718791200000|2024-06-19 10:00:00|8006.28|8006.28|8001.92|8001.92|8012.86|8012.86|8000.26|8000.26|0
1718794800000|2024-06-19 11:00:00|8000.93|8000.93|8003.7|8003.7|8007.91|8007.91|7997.88|7997.88|0
1718798400000|2024-06-19 12:00:00|8004.17|8004.17|7994.92|7994.92|8004.57|8004.57|7991.43|7991.43|0
1718802000000|2024-06-19 13:00:00|7998.24|7998.24|8010.67|8010.67|8012.33|8012.33|7991.89|7991.89|0
1718805600000|2024-06-19 14:00:00|8011.99|8011.99|8002.33|8002.33|8018.71|8018.71|7997.04|7997.04|0
1718809200000|2024-06-19 15:00:00|8003.32|8003.32|7990.43|7990.43|8003.77|8003.77|7988.77|7988.77|0
1718866800000|2024-06-20 07:00:00|7883.43|7883.43|7954.13|7954.13|7964.86|7964.86|7883.43|7883.43|0
1718870400000|2024-06-20 08:00:00|7955.12|7955.12|7940.51|7940.51|7970.62|7970.62|7932.32|7932.32|0
1718874000000|2024-06-20 09:00:00|7939.52|7939.52|7897.14|7897.14|7942.15|7942.15|7891.48|7891.48|0
1718877600000|2024-06-20 10:00:00|7899.12|7899.12|7868.36|7868.36|7908.57|7908.57|7858.16|7858.16|0
1718881200000|2024-06-20 11:00:00|7870.34|7870.34|7858.91|7858.91|7883.86|7883.86|7858.91|7858.91|0
1718884800000|2024-06-20 12:00:00|7860.89|7860.89|7821.99|7821.99|7863.54|7863.54|7820.33|7820.33|0
1718888400000|2024-06-20 13:00:00|7823.65|7823.65|7843.13|7843.13|7852.39|7852.39|7787.39|7787.39|0
1718892000000|2024-06-20 14:00:00|7841.15|7841.15|7881.26|7881.26|7884.38|7884.38|7841.15|7841.15|0
1718895600000|2024-06-20 15:00:00|7882.25|7882.25|7907.43|7907.43|7909.9|7909.9|7880.27|7880.27|0
1718953200000|2024-06-21 07:00:00|7935.73|7935.73|7924.02|7924.02|7950.75|7950.75|7924.02|7924.02|0
1718956800000|2024-06-21 08:00:00|7923.38|7923.38|7882.65|7882.65|7924.57|7924.57|7882.38|7882.38|0
1718960400000|2024-06-21 09:00:00|7875.72|7875.72|7870.44|7870.44|7878.37|7878.37|7843.33|7843.33|0
1718964000000|2024-06-21 10:00:00|7868.78|7868.78|7881.13|7881.13|7881.13|7881.13|7858.01|7858.01|0
1718967600000|2024-06-21 11:00:00|7882.79|7882.79|7901.28|7901.28|7906.17|7906.17|7882.79|7882.79|0
1718971200000|2024-06-21 12:00:00|7902.94|7902.94|7899.51|7899.51|7904.6|7904.6|7888.63|7888.63|0
1718974800000|2024-06-21 13:00:00|7900.31|7900.31|7887.81|7887.81|7905.72|7905.72|7887.81|7887.81|0
1718978400000|2024-06-21 14:00:00|7889.47|7889.47|7879.14|7879.14|7897.68|7897.68|7869.1|7869.1|0
1718982000000|2024-06-21 15:00:00|7878.15|7878.15|7851.34|7851.34|7878.79|7878.79|7851.34|7851.34|0
1719212400000|2024-06-24 07:00:00|7942.16|7942.16|7981.27|7981.27|7981.27|7981.27|7937.72|7937.72|0
1719216000000|2024-06-24 08:00:00|7984.5|7984.5|8024.02|8024.02|8030.74|8030.74|7984.5|7984.5|0
1719219600000|2024-06-24 09:00:00|8025.03|8025.03|8005.4|8005.4|8041.27|8041.27|8004.05|8004.05|0
1719223200000|2024-06-24 10:00:00|8003.78|8003.78|8009.45|8009.45|8012.05|8012.05|8000.65|8000.65|0
1719226800000|2024-06-24 11:00:00|8008.44|8008.44|8013.58|8013.58|8016.78|8016.78|8008.44|8008.44|0
1719230400000|2024-06-24 12:00:00|8012.57|8012.57|7987.36|7987.36|8012.57|8012.57|7986.29|7986.29|0
1719234000000|2024-06-24 13:00:00|7984.14|7984.14|8016.17|8016.17|8019.07|8019.07|7984.14|7984.14|0
1719237600000|2024-06-24 14:00:00|8014.55|8014.55|7990.15|7990.15|8020.44|8020.44|7990.15|7990.15|0
1719241200000|2024-06-24 15:00:00|7991.49|7991.49|8012.2|8012.2|8014.16|8014.16|7987.29|7987.29|0
1719298800000|2024-06-25 07:00:00|8031.43|8031.43|7993.29|7993.29|8038.25|8038.25|7993.29|7993.29|0
1719302400000|2024-06-25 08:00:00|7992.28|7992.28|7990.47|7990.47|8002.36|8002.36|7980.58|7980.58|0
1719306000000|2024-06-25 09:00:00|7992.08|7992.08|7999.16|7999.16|8011.45|8011.45|7991.61|7991.61|0
1719309600000|2024-06-25 10:00:00|7997.54|7997.54|7993.56|7993.56|7999.49|7999.49|7983.44|7983.44|0
1719313200000|2024-06-25 11:00:00|7994.9|7994.9|7989.53|7989.53|8003.01|8003.01|7987.15|7987.15|0
1719316800000|2024-06-25 12:00:00|7986.3|7986.3|7974.04|7974.04|7998.8|7998.8|7974.04|7974.04|0
1719320400000|2024-06-25 13:00:00|7973.03|7973.03|7957.62|7957.62|7983.02|7983.02|7957.62|7957.62|0
1719324000000|2024-06-25 14:00:00|7959.24|7959.24|7944.17|7944.17|7965.42|7965.42|7944.17|7944.17|0
1719327600000|2024-06-25 15:00:00|7942.83|7942.83|7930.75|7930.75|7942.83|7942.83|7924.11|7924.11|0
1719385200000|2024-06-26 07:00:00|7953.51|7953.51|7968.49|7968.49|7978.16|7978.16|7953.51|7953.51|0
1719388800000|2024-06-26 08:00:00|7971.72|7971.72|7994.19|7994.19|8002.91|8002.91|7971.72|7971.72|0
1719392400000|2024-06-26 09:00:00|7995.8|7995.8|7989.46|7989.46|8001.31|8001.31|7979.38|7979.38|0
1719396000000|2024-06-26 10:00:00|7991.07|7991.07|7975.71|7975.71|7991.07|7991.07|7969.12|7969.12|0
1719399600000|2024-06-26 11:00:00|7974.09|7974.09|7959.34|7959.34|7974.09|7974.09|7957.79|7957.79|0
1719403200000|2024-06-26 12:00:00|7962.37|7962.37|7956.45|7956.45|7969.02|7969.02|7954.84|7954.84|0
1719406800000|2024-06-26 13:00:00|7956.03|7956.03|7960.06|7960.06|7963.62|7963.62|7947.56|7947.56|0
1719410400000|2024-06-26 14:00:00|7961.67|7961.67|7962.4|7962.4|7963.59|7963.59|7952.31|7952.31|0
1719414000000|2024-06-26 15:00:00|7964.01|7964.01|7981.12|7981.12|7986.46|7986.46|7964.01|7964.01|0
1719471600000|2024-06-27 07:00:00|7852.24|7852.24|7842.28|7842.28|7854.22|7854.22|7825.84|7825.84|0
1719475200000|2024-06-27 08:00:00|7840.93|7840.93|7834.66|7834.66|7845.77|7845.77|7813.3|7813.3|0
1719478800000|2024-06-27 09:00:00|7835.67|7835.67|7838.3|7838.3|7858.28|7858.28|7830.77|7830.77|0
1719482400000|2024-06-27 10:00:00|7839.3|7839.3|7828.24|7828.24|7846.84|7846.84|7817.38|7817.38|0
1719486000000|2024-06-27 11:00:00|7826.63|7826.63|7843.88|7843.88|7849.83|7849.83|7823.4|7823.4|0
1719489600000|2024-06-27 12:00:00|7845.5|7845.5|7873.75|7873.75|7880.4|7880.4|7832.43|7832.43|0
1719493200000|2024-06-27 13:00:00|7872.14|7872.14|7869.36|7869.36|7879.12|7879.12|7859.79|7859.79|0
1719496800000|2024-06-27 14:00:00|7868.94|7868.94|7858.57|7858.57|7875.37|7875.37|7858.57|7858.57|0
1719500400000|2024-06-27 15:00:00|7861.8|7861.8|7852.79|7852.79|7865.02|7865.02|7850.63|7850.63|0
1719558000000|2024-06-28 07:00:00|7871.94|7871.94|7885.17|7885.17|7890.03|7890.03|7850.05|7850.05|0
1719561600000|2024-06-28 08:00:00|7885.83|7885.83|7863.54|7863.54|7885.83|7885.83|7863.25|7863.25|0
1719565200000|2024-06-28 09:00:00|7864.55|7864.55|7869.77|7869.77|7874.61|7874.61|7861.52|7861.52|0
1719568800000|2024-06-28 10:00:00|7871.39|7871.39|7854.51|7854.51|7871.39|7871.39|7853.17|7853.17|0
1719572400000|2024-06-28 11:00:00|7856.12|7856.12|7844.85|7844.85|7861.96|7861.96|7839.34|7839.34|0
1719576000000|2024-06-28 12:00:00|7843.84|7843.84|7854.01|7854.01|7855.97|7855.97|7841.52|7841.52|0
1719579600000|2024-06-28 13:00:00|7853.35|7853.35|7827.69|7827.69|7853.35|7853.35|7827.69|7827.69|0
1719583200000|2024-06-28 14:00:00|7829.3|7829.3|7829.92|7829.92|7839.49|7839.49|7828.69|7828.69|0
1719586800000|2024-06-28 15:00:00|7826.7|7826.7|7820.71|7820.71|7826.7|7826.7|7816.14|7816.14|0
1719817200000|2024-07-01 07:00:00|7860.56|7860.56|7841.94|7841.94|7864.52|7864.52|7841.94|7841.94|0
1719820800000|2024-07-01 08:00:00|7843.55|7843.55|7839.17|7839.17|7854.5|7854.5|7830.49|7830.49|0
1719824400000|2024-07-01 09:00:00|7835.95|7835.95|7836.02|7836.02|7847.23|7847.23|7826.07|7826.07|0
1719828000000|2024-07-01 10:00:00|7837.63|7837.63|7845.08|7845.08|7846.42|7846.42|7828.85|7828.85|0
1719831600000|2024-07-01 11:00:00|7841.85|7841.85|7843.8|7843.8|7845.61|7845.61|7838.9|7838.9|0
1719835200000|2024-07-01 12:00:00|7844.27|7844.27|7840.95|7840.95|7845.28|7845.28|7837.23|7837.23|0
1719838800000|2024-07-01 13:00:00|7844.17|7844.17|7853.67|7853.67|7860.19|7860.19|7831.23|7831.23|0
1719842400000|2024-07-01 14:00:00|7855.28|7855.28|7844.85|7844.85|7860.52|7860.52|7837.02|7837.02|0
1719846000000|2024-07-01 15:00:00|7846.19|7846.19|7838.4|7838.4|7852.51|7852.51|7836.72|7836.72|0
1719903600000|2024-07-02 07:00:00|7799.5|7799.5|7797.62|7797.62|7806.56|7806.56|7797.62|7797.62|0
1719907200000|2024-07-02 08:00:00|7801.21|7801.21|7847.73|7847.73|7848.91|7848.91|7801.21|7801.21|0
1719910800000|2024-07-02 09:00:00|7849.34|7849.34|7815.99|7815.99|7853.04|7853.04|7812.76|7812.76|0
1719914400000|2024-07-02 10:00:00|7820.02|7820.02|7808.01|7808.01|7832.04|7832.04|7806.06|7806.06|0
1719918000000|2024-07-02 11:00:00|7809.63|7809.63|7811.67|7811.67|7819.99|7819.99|7806.45|7806.45|0
1719921600000|2024-07-02 12:00:00|7810.06|7810.06|7817.18|7817.18|7824.73|7824.73|7808.04|7808.04|0
1719925200000|2024-07-02 13:00:00|7818.79|7818.79|7821.34|7821.34|7833.37|7833.37|7814.71|7814.71|0
1719928800000|2024-07-02 14:00:00|7821.82|7821.82|7824.61|7824.61|7836.99|7836.99|7814.29|7814.29|0
1719932400000|2024-07-02 15:00:00|7823|7823|7819.82|7819.82|7825.62|7825.62|7818.33|7818.33|0
1719990000000|2024-07-03 07:00:00|7848.96|7848.96|7843.67|7843.67|7854.03|7854.03|7838.68|7838.68|0
1719993600000|2024-07-03 08:00:00|7845.01|7845.01|7852.44|7852.44|7854.92|7854.92|7843.4|7843.4|0
1719997200000|2024-07-03 09:00:00|7853.44|7853.44|7868.37|7868.37|7868.37|7868.37|7853.44|7853.44|0
1720000800000|2024-07-03 10:00:00|7869.98|7869.98|7854.45|7854.45|7869.98|7869.98|7853.11|7853.11|0
1720004400000|2024-07-03 11:00:00|7853.11|7853.11|7846.7|7846.7|7854.73|7854.73|7843.17|7843.17|0
1720008000000|2024-07-03 12:00:00|7847.71|7847.71|7833.02|7833.02|7849.73|7849.73|7830.08|7830.08|0
1720011600000|2024-07-03 13:00:00|7834.63|7834.63|7814.43|7814.43|7836.24|7836.24|7810.67|7810.67|0
1720015200000|2024-07-03 14:00:00|7814.9|7814.9|7826.68|7826.68|7828.7|7828.7|7812.69|7812.69|0
1720018800000|2024-07-03 15:00:00|7828.02|7828.02|7850.31|7850.31|7855.09|7855.09|7825.4|7825.4|0
1720076400000|2024-07-04 07:00:00|7835.01|7835.01|7889.2|7889.2|7897.86|7897.86|7833.4|7833.4|0
1720080000000|2024-07-04 08:00:00|7890.2|7890.2|7886.87|7886.87|7903.67|7903.67|7880.83|7880.83|0
1720083600000|2024-07-04 09:00:00|7885.26|7885.26|7861.96|7861.96|7887.75|7887.75|7861.96|7861.96|0
1720087200000|2024-07-04 10:00:00|7863.58|7863.58|7865.03|7865.03|7869.7|7869.7|7860.57|7860.57|0
1720090800000|2024-07-04 11:00:00|7864.36|7864.36|7868.4|7868.4|7871.55|7871.55|7863.7|7863.7|0
1720094400000|2024-07-04 12:00:00|7866.78|7866.78|7873.32|7873.32|7881.63|7881.63|7866.25|7866.25|0
1720098000000|2024-07-04 13:00:00|7874.94|7874.94|7872.76|7872.76|7877.83|7877.83|7869.2|7869.2|0
1720101600000|2024-07-04 14:00:00|7871.15|7871.15|7866.44|7866.44|7871.15|7871.15|7855.32|7855.32|0
1720105200000|2024-07-04 15:00:00|7865.43|7865.43|7868.54|7868.54|7870.09|7870.09|7863.85|7863.85|0
1720162800000|2024-07-05 07:00:00|7913.15|7913.15|7945.38|7945.38|7965.14|7965.14|7913.15|7913.15|0
1720166400000|2024-07-05 08:00:00|7944.37|7944.37|7966.38|7966.38|7966.38|7966.38|7937.43|7937.43|0
1720170000000|2024-07-05 09:00:00|7967.99|7967.99|7955.37|7955.37|7975.18|7975.18|7952.74|7952.74|0
1720173600000|2024-07-05 10:00:00|7952.14|7952.14|7940.01|7940.01|7953.48|7953.48|7934.36|7934.36|0
1720177200000|2024-07-05 11:00:00|7938.39|7938.39|7940.27|7940.27|7941.88|7941.88|7929.43|7929.43|0
1720180800000|2024-07-05 12:00:00|7940.93|7940.93|7950.12|7950.12|7955.82|7955.82|7938|7938|0
1720184400000|2024-07-05 13:00:00|7949.11|7949.11|7932.42|7932.42|7956.33|7956.33|7918.99|7918.99|0
1720188000000|2024-07-05 14:00:00|7930.8|7930.8|7907.04|7907.04|7930.8|7930.8|7905.76|7905.76|0
1720191600000|2024-07-05 15:00:00|7905.43|7905.43|7899.94|7899.94|7911.67|7911.67|7898.93|7898.93|0
1720422000000|2024-07-08 07:00:00|7915.87|7915.87|7949.72|7949.72|7954.02|7954.02|7915.87|7915.87|0
1720425600000|2024-07-08 08:00:00|7950.73|7950.73|7952.86|7952.86|7960.65|7960.65|7945.02|7945.02|0
1720429200000|2024-07-08 09:00:00|7953.87|7953.87|7954.53|7954.53|7962.08|7962.08|7944.23|7944.23|0
1720432800000|2024-07-08 10:00:00|7952.91|7952.91|7955.68|7955.68|7962.2|7962.2|7946.82|7946.82|0
1720436400000|2024-07-08 11:00:00|7957.29|7957.29|7967.69|7967.69|7979.18|7979.18|7957.29|7957.29|0
1720440000000|2024-07-08 12:00:00|7966.08|7966.08|7992.04|7992.04|7994.33|7994.33|7963.52|7963.52|0
1720443600000|2024-07-08 13:00:00|7993.38|7993.38|7976.85|7976.85|8005.02|8005.02|7975.9|7975.9|0
1720447200000|2024-07-08 14:00:00|7977.32|7977.32|7963.15|7963.15|7980.55|7980.55|7953.96|7953.96|0
1720450800000|2024-07-08 15:00:00|7960.47|7960.47|7964.27|7964.27|7964.72|7964.72|7954|7954|0
1720508400000|2024-07-09 07:00:00|7938.91|7938.91|7951.18|7951.18|7967.11|7967.11|7933.33|7933.33|0
1720512000000|2024-07-09 08:00:00|7954.4|7954.4|7942.44|7942.44|7954.4|7954.4|7929.61|7929.61|0
1720515600000|2024-07-09 09:00:00|7944.06|7944.06|7959.06|7959.06|7960|7960|7940.83|7940.83|0
1720519200000|2024-07-09 10:00:00|7958.22|7958.22|7944.8|7944.8|7961.27|7961.27|7944.8|7944.8|0
1720522800000|2024-07-09 11:00:00|7943.45|7943.45|7918.83|7918.83|7943.45|7943.45|7914.59|7914.59|0
1720526400000|2024-07-09 12:00:00|7918.16|7918.16|7899.71|7899.71|7918.16|7918.16|7897.76|7897.76|0
1720530000000|2024-07-09 13:00:00|7901.32|7901.32|7883.14|7883.14|7906.42|7906.42|7854.13|7854.13|0
1720533600000|2024-07-09 14:00:00|7884.75|7884.75|7884.18|7884.18|7902.63|7902.63|7883.24|7883.24|0
1720537200000|2024-07-09 15:00:00|7887.4|7887.4|7880.19|7880.19|7889.44|7889.44|7871.52|7871.52|0
1720594800000|2024-07-10 07:00:00|7890.9|7890.9|7895.26|7895.26|7901.11|7901.11|7887.94|7887.94|0
1720598400000|2024-07-10 08:00:00|7893.65|7893.65|7899.37|7899.37|7902.87|7902.87|7893.65|7893.65|0
1720602000000|2024-07-10 09:00:00|7898.36|7898.36|7917.77|7917.77|7920.06|7920.06|7898.36|7898.36|0
1720605600000|2024-07-10 10:00:00|7919.38|7919.38|7916.08|7916.08|7924.82|7924.82|7914.47|7914.47|0
1720609200000|2024-07-10 11:00:00|7912.86|7912.86|7931.55|7931.55|7931.55|7931.55|7910.24|7910.24|0
1720612800000|2024-07-10 12:00:00|7934.78|7934.78|7911.69|7911.69|7937.66|7937.66|7911.69|7911.69|0
1720616400000|2024-07-10 13:00:00|7911.22|7911.22|7896.8|7896.8|7911.22|7911.22|7893.58|7893.58|0
1720620000000|2024-07-10 14:00:00|7898.41|7898.41|7905.52|7905.52|7908.11|7908.11|7896.24|7896.24|0
1720623600000|2024-07-10 15:00:00|7903.91|7903.91|7911.67|7911.67|7920.05|7920.05|7903.91|7903.91|0
1720681200000|2024-07-11 07:00:00|7907.32|7907.32|7910.41|7910.41|7910.41|7910.41|7894.96|7894.96|0
1720684800000|2024-07-11 08:00:00|7912.02|7912.02|7903.57|7903.57|7912.02|7912.02|7896.43|7896.43|0
1720688400000|2024-07-11 09:00:00|7902.57|7902.57|7894.62|7894.62|7905.04|7905.04|7894.62|7894.62|0
1720692000000|2024-07-11 10:00:00|7892.6|7892.6|7887.19|7887.19|7894.62|7894.62|7868.63|7868.63|0
1720695600000|2024-07-11 11:00:00|7888.8|7888.8|7889.58|7889.58|7890.13|7890.13|7879.01|7879.01|0
1720699200000|2024-07-11 12:00:00|7890.52|7890.52|7897.13|7897.13|7924.1|7924.1|7879.97|7879.97|0
1720702800000|2024-07-11 13:00:00|7895.51|7895.51|7916.8|7916.8|7922.93|7922.93|7895.51|7895.51|0
1720706400000|2024-07-11 14:00:00|7918.41|7918.41|7913.58|7913.58|7923.75|7923.75|7911.05|7911.05|0
1720710000000|2024-07-11 15:00:00|7912.64|7912.64|7933.05|7933.05|7933.05|7933.05|7909.22|7909.22|0
1720767600000|2024-07-12 07:00:00|7950.2|7950.2|7954.22|7954.22|7954.4|7954.4|7935.43|7935.43|0
1720771200000|2024-07-12 08:00:00|7952.61|7952.61|7954.97|7954.97|7959.55|7959.55|7947.55|7947.55|0
1720774800000|2024-07-12 09:00:00|7953.96|7953.96|7960.72|7960.72|7961.19|7961.19|7948.3|7948.3|0
1720778400000|2024-07-12 10:00:00|7959.71|7959.71|7962.62|7962.62|7962.62|7962.62|7953.5|7953.5|0
1720782000000|2024-07-12 11:00:00|7963.63|7963.63|7973.61|7973.61|7978.24|7978.24|7963.16|7963.16|0
1720785600000|2024-07-12 12:00:00|7974.45|7974.45|7981.97|7981.97|7987.82|7987.82|7973.44|7973.44|0
1720789200000|2024-07-12 13:00:00|7983.31|7983.31|7996.16|7996.16|7997.78|7997.78|7966.28|7966.28|0
1720792800000|2024-07-12 14:00:00|7997.78|7997.78|8025.76|8025.76|8027.37|8027.37|7997.78|7997.78|0
1720796400000|2024-07-12 15:00:00|8023.08|8023.08|8033.21|8033.21|8033.21|8033.21|8019.99|8019.99|0
1721026800000|2024-07-15 07:00:00|7980.55|7980.55|7987.2|7987.2|7992.11|7992.11|7972.22|7972.22|0
1721030400000|2024-07-15 08:00:00|7988.81|7988.81|8004.32|8004.32|8015.94|8015.94|7988.81|7988.81|0
1721034000000|2024-07-15 09:00:00|8003.66|8003.66|8004.67|8004.67|8018.02|8018.02|8000.43|8000.43|0
1721037600000|2024-07-15 10:00:00|8004.2|8004.2|7984.01|7984.01|8007.49|8007.49|7984.01|7984.01|0
1721041200000|2024-07-15 11:00:00|7982.4|7982.4|7975.42|7975.42|7986.03|7986.03|7975.36|7975.36|0
1721044800000|2024-07-15 12:00:00|7973.81|7973.81|7967.95|7967.95|7984.74|7984.74|7967.95|7967.95|0
1721048400000|2024-07-15 13:00:00|7966.33|7966.33|7953.75|7953.75|7969.96|7969.96|7934.9|7934.9|0
1721052000000|2024-07-15 14:00:00|7956.98|7956.98|7969.61|7969.61|7979.29|7979.29|7955.83|7955.83|0
1721055600000|2024-07-15 15:00:00|7970.62|7970.62|7973.98|7973.98|7979.56|7979.56|7968.27|7968.27|0
1721113200000|2024-07-16 07:00:00|7971.32|7971.32|7973.34|7973.34|7991.74|7991.74|7968.08|7968.08|0
1721116800000|2024-07-16 08:00:00|7971.73|7971.73|7984.06|7984.06|7984.06|7984.06|7963.66|7963.66|0
1721120400000|2024-07-16 09:00:00|7985.67|7985.67|7996.81|7996.81|8007.67|8007.67|7985.67|7985.67|0
1721124000000|2024-07-16 10:00:00|7998.42|7998.42|7987.05|7987.05|7998.46|7998.46|7983.4|7983.4|0
1721127600000|2024-07-16 11:00:00|7985.7|7985.7|7979.46|7979.46|7987.32|7987.32|7972.81|7972.81|0
1721131200000|2024-07-16 12:00:00|7981.07|7981.07|7984.26|7984.26|7991.31|7991.31|7979.89|7979.89|0
1721134800000|2024-07-16 13:00:00|7987.48|7987.48|7980.75|7980.75|7993.53|7993.53|7973.95|7973.95|0
1721138400000|2024-07-16 14:00:00|7983.98|7983.98|7991|7991|8000.72|8000.72|7982.97|7982.97|0
1721142000000|2024-07-16 15:00:00|7990.55|7990.55|7992.48|7992.48|7993.09|7993.09|7983.91|7983.91|0
1721199600000|2024-07-17 07:00:00|7976.19|7976.19|7969.78|7969.78|7984.55|7984.55|7967.86|7967.86|0
1721203200000|2024-07-17 08:00:00|7973.01|7973.01|7977.56|7977.56|7981.21|7981.21|7962.48|7962.48|0
1721206800000|2024-07-17 09:00:00|7976.55|7976.55|7966.08|7966.08|7976.55|7976.55|7966.08|7966.08|0
1721210400000|2024-07-17 10:00:00|7967.08|7967.08|7974.26|7974.26|7979.76|7979.76|7967.08|7967.08|0
1721214000000|2024-07-17 11:00:00|7973.79|7973.79|7972.44|7972.44|7975.67|7975.67|7960.84|7960.84|0
1721217600000|2024-07-17 12:00:00|7974.05|7974.05|7991.11|7991.11|7994.67|7994.67|7972.44|7972.44|0
1721221200000|2024-07-17 13:00:00|7989.09|7989.09|8000.82|8000.82|8005.41|8005.41|7983.92|7983.92|0
1721224800000|2024-07-17 14:00:00|8001.29|8001.29|8007.46|8007.46|8014.64|8014.64|7992.13|7992.13|0
1721228400000|2024-07-17 15:00:00|8006.52|8006.52|8007.18|8007.18|8017.94|8017.94|8001.02|8001.02|0
1721286000000|2024-07-18 07:00:00|8057.97|8057.97|8036.53|8036.53|8066.16|8066.16|8020.59|8020.59|0
1721289600000|2024-07-18 08:00:00|8037|8037|8081.48|8081.48|8081.48|8081.48|8037|8037|0
1721293200000|2024-07-18 09:00:00|8080.82|8080.82|8088.41|8088.41|8097.89|8097.89|8077.59|8077.59|0
1721296800000|2024-07-18 10:00:00|8086.8|8086.8|8101.08|8101.08|8101.19|8101.19|8082.63|8082.63|0
1721300400000|2024-07-18 11:00:00|8100.41|8100.41|8104.06|8104.06|8104.06|8104.06|8088.21|8088.21|0
1721304000000|2024-07-18 12:00:00|8103.05|8103.05|8122.23|8122.23|8130.1|8130.1|8103.05|8103.05|0
1721307600000|2024-07-18 13:00:00|8120.61|8120.61|8112.9|8112.9|8126.11|8126.11|8111.47|8111.47|0
1721311200000|2024-07-18 14:00:00|8112.06|8112.06|8106.27|8106.27|8122.23|8122.23|8099.73|8099.73|0
1721314800000|2024-07-18 15:00:00|8104.66|8104.66|8082.17|8082.17|8108.41|8108.41|8080.81|8080.81|0
1721372400000|2024-07-19 07:00:00|7991.24|7991.24|8020.06|8020.06|8024.19|8024.19|7977.33|7977.33|0
1721376000000|2024-07-19 08:00:00|8020.48|8020.48|8030.51|8030.51|8031.25|8031.25|8016.92|8016.92|0
1721379600000|2024-07-19 09:00:00|8028.9|8028.9|8029.71|8029.71|8046.39|8046.39|8019.7|8019.7|0
1721383200000|2024-07-19 10:00:00|8031.05|8031.05|8019.02|8019.02|8034.46|8034.46|8019.02|8019.02|0
1721397600000|2024-07-19 14:00:00|8025.1|8025.1|8028.06|8028.06|8028.73|8028.73|8024.16|8024.16|0
1721401200000|2024-07-19 15:00:00|8028.73|8028.73|8016.85|8016.85|8029.2|8029.2|8009.87|8009.87|0
1721631600000|2024-07-22 07:00:00|8046.53|8046.53|8052.71|8052.71|8054.32|8054.32|8037.4|8037.4|0
1721635200000|2024-07-22 08:00:00|8054.05|8054.05|8056.4|8056.4|8060.63|8060.63|8053.64|8053.64|0
1721638800000|2024-07-22 09:00:00|8053.17|8053.17|8063.8|8063.8|8067.49|8067.49|8049.95|8049.95|0
1721642400000|2024-07-22 10:00:00|8065.41|8065.41|8069.73|8069.73|8071.94|8071.94|8058.58|8058.58|0
1721646000000|2024-07-22 11:00:00|8070.2|8070.2|8055.81|8055.81|8071.21|8071.21|8049.69|8049.69|0
1721649600000|2024-07-22 12:00:00|8057.42|8057.42|8055.09|8055.09|8069.13|8069.13|8052.22|8052.22|0
1721653200000|2024-07-22 13:00:00|8054.43|8054.43|8035.89|8035.89|8074.6|8074.6|8035.89|8035.89|0
1721656800000|2024-07-22 14:00:00|8037.5|8037.5|8002.47|8002.47|8037.5|8037.5|7999.19|7999.19|0
1721660400000|2024-07-22 15:00:00|8001.81|8001.81|7998.65|7998.65|8010.49|8010.49|7998.08|7998.08|0
1721718000000|2024-07-23 07:00:00|8011.5|8011.5|7950.86|7950.86|8011.5|8011.5|7950.86|7950.86|0
1721721600000|2024-07-23 08:00:00|7949.85|7949.85|7968.16|7968.16|7969.17|7969.17|7947.51|7947.51|0
1721725200000|2024-07-23 09:00:00|7969.77|7969.77|7976.06|7976.06|7983.89|7983.89|7966.07|7966.07|0
1721728800000|2024-07-23 10:00:00|7977.67|7977.67|7989.53|7989.53|8004.23|8004.23|7977.67|7977.67|0
1721732400000|2024-07-23 11:00:00|7991.14|7991.14|7983.23|7983.23|7992.75|7992.75|7979.4|7979.4|0
1721736000000|2024-07-23 12:00:00|7980.54|7980.54|7984.32|7984.32|7986.12|7986.12|7974.77|7974.77|0
1721739600000|2024-07-23 13:00:00|7985.33|7985.33|7973.6|7973.6|7988.98|7988.98|7967.69|7967.69|0
1721743200000|2024-07-23 14:00:00|7971.98|7971.98|7969.42|7969.42|7979.24|7979.24|7963.84|7963.84|0
1721746800000|2024-07-23 15:00:00|7968.1|7968.1|7971.39|7971.39|7979.35|7979.35|7961.53|7961.53|0
1721804400000|2024-07-24 07:00:00|7972.64|7972.64|7979.38|7979.38|7979.38|7979.38|7965.05|7965.05|0
1721808000000|2024-07-24 08:00:00|7980.99|7980.99|7974.8|7974.8|7984.22|7984.22|7963.73|7963.73|0
1721811600000|2024-07-24 09:00:00|7981.25|7981.25|7985.01|7985.01|7987.17|7987.17|7973.37|7973.37|0
1721815200000|2024-07-24 10:00:00|7985.48|7985.48|7988.02|7988.02|7988.02|7988.02|7980.44|7980.44|0
1721818800000|2024-07-24 11:00:00|7987.08|7987.08|7991.87|7991.87|7999.66|7999.66|7985.53|7985.53|0
1721822400000|2024-07-24 12:00:00|7991.45|7991.45|7984.99|7984.99|7992.91|7992.91|7982.66|7982.66|0
1721826000000|2024-07-24 13:00:00|7983.98|7983.98|7984.51|7984.51|7991.95|7991.95|7980.77|7980.77|0
1721829600000|2024-07-24 14:00:00|7987.74|7987.74|7978.34|7978.34|7988.81|7988.81|7977.67|7977.67|0
1721833200000|2024-07-24 15:00:00|7979.96|7979.96|7977.56|7977.56|7979.96|7979.96|7967.11|7967.11|0
1721890800000|2024-07-25 07:00:00|7934.07|7934.07|7955.75|7955.75|7968.25|7968.25|7934.07|7934.07|0
1721894400000|2024-07-25 08:00:00|7954.8|7954.8|7950.44|7950.44|7954.8|7954.8|7929.64|7929.64|0
1721898000000|2024-07-25 09:00:00|7952.05|7952.05|7932.74|7932.74|7955.83|7955.83|7931.73|7931.73|0
1721901600000|2024-07-25 10:00:00|7932.32|7932.32|7932.5|7932.5|7944.77|7944.77|7925.41|7925.41|0
1721905200000|2024-07-25 11:00:00|7933.51|7933.51|7941.25|7941.25|7949.24|7949.24|7933.51|7933.51|0
1721908800000|2024-07-25 12:00:00|7942.86|7942.86|7980.58|7980.58|7980.58|7980.58|7942.86|7942.86|0
1721912400000|2024-07-25 13:00:00|7978.97|7978.97|7992.13|7992.13|7996.85|7996.85|7975.74|7975.74|0
1721916000000|2024-07-25 14:00:00|7990.52|7990.52|8014.97|8014.97|8024.84|8024.84|7981.72|7981.72|0
1721919600000|2024-07-25 15:00:00|8014.5|8014.5|8013.28|8013.28|8020.82|8020.82|8013.28|8013.28|0
1721977200000|2024-07-26 07:00:00|8040.68|8040.68|8044.45|8044.45|8050.89|8050.89|8013.87|8013.87|0
1721980800000|2024-07-26 08:00:00|8044.03|8044.03|8036|8036|8044.03|8044.03|8030.29|8030.29|0
1721984400000|2024-07-26 09:00:00|8034.99|8034.99|8040.58|8040.58|8047.33|8047.33|8022.91|8022.91|0
1721988000000|2024-07-26 10:00:00|8040.14|8040.14|8039.39|8039.39|8043.6|8043.6|8032.46|8032.46|0
1721991600000|2024-07-26 11:00:00|8037.78|8037.78|8044.66|8044.66|8044.66|8044.66|8025.21|8025.21|0
1721995200000|2024-07-26 12:00:00|8046.27|8046.27|8061.63|8061.63|8061.63|8061.63|8040.16|8040.16|0
1721998800000|2024-07-26 13:00:00|8062.1|8062.1|8077.19|8077.19|8081.2|8081.2|8057.59|8057.59|0
1722002400000|2024-07-26 14:00:00|8078.13|8078.13|8104.45|8104.45|8109.75|8109.75|8069.86|8069.86|0
1722006000000|2024-07-26 15:00:00|8103.1|8103.1|8098.77|8098.77|8103.1|8103.1|8087.72|8087.72|0
1722236400000|2024-07-29 07:00:00|8106.39|8106.39|8120.71|8120.71|8135.87|8135.87|8103.69|8103.69|0
1722240000000|2024-07-29 08:00:00|8122.05|8122.05|8127.06|8127.06|8145.5|8145.5|8120.44|8120.44|0
1722243600000|2024-07-29 09:00:00|8128.67|8128.67|8171.28|8171.28|8171.28|8171.28|8128.67|8128.67|0
1722247200000|2024-07-29 10:00:00|8169.67|8169.67|8156.87|8156.87|8175.73|8175.73|8152.32|8152.32|0
1722250800000|2024-07-29 11:00:00|8155.26|8155.26|8164.8|8164.8|8166.71|8166.71|8147.82|8147.82|0
1722254400000|2024-07-29 12:00:00|8164.14|8164.14|8146.5|8146.5|8166.23|8166.23|8145.43|8145.43|0
1722258000000|2024-07-29 13:00:00|8143.47|8143.47|8123.97|8123.97|8143.47|8143.47|8117.47|8117.47|0
1722261600000|2024-07-29 14:00:00|8122.36|8122.36|8098.26|8098.26|8125.83|8125.83|8093.81|8093.81|0
1722265200000|2024-07-29 15:00:00|8098.68|8098.68|8073.25|8073.25|8098.68|8098.68|8071.77|8071.77|0
1722322800000|2024-07-30 07:00:00|8054.54|8054.54|8082.3|8082.3|8088.82|8088.82|8047.77|8047.77|0
1722326400000|2024-07-30 08:00:00|8087.14|8087.14|8112.28|8112.28|8118.41|8118.41|8087.14|8087.14|0
1722330000000|2024-07-30 09:00:00|8113.89|8113.89|8112.85|8112.85|8113.89|8113.89|8090.84|8090.84|0
1722333600000|2024-07-30 10:00:00|8111.51|8111.51|8145.5|8145.5|8145.83|8145.83|8110.17|8110.17|0
1722337200000|2024-07-30 11:00:00|8146.51|8146.51|8149.18|8149.18|8161.7|8161.7|8144.16|8144.16|0
1722340800000|2024-07-30 12:00:00|8147.84|8147.84|8135.09|8135.09|8149.18|8149.18|8135.09|8135.09|0
1722344400000|2024-07-30 13:00:00|8134.62|8134.62|8117.94|8117.94|8154.2|8154.2|8115.73|8115.73|0
1722348000000|2024-07-30 14:00:00|8116.33|8116.33|8123.9|8123.9|8141.9|8141.9|8108.86|8108.86|0
1722351600000|2024-07-30 15:00:00|8125.51|8125.51|8116.29|8116.29|8125.51|8125.51|8106.51|8106.51|0
1722409200000|2024-07-31 07:00:00|8171.1|8171.1|8195.95|8195.95|8210.59|8210.59|8167.07|8167.07|0
1722412800000|2024-07-31 08:00:00|8197.56|8197.56|8171.5|8171.5|8210.92|8210.92|8171.5|8171.5|0
1722416400000|2024-07-31 09:00:00|8172.51|8172.51|8172.6|8172.6|8180.64|8180.64|8162.63|8162.63|0
1722420000000|2024-07-31 10:00:00|8174.21|8174.21|8172.89|8172.89|8175.4|8175.4|8166.64|8166.64|0
1722423600000|2024-07-31 11:00:00|8174.24|8174.24|8153.8|8153.8|8174.64|8174.64|8149.98|8149.98|0
1722427200000|2024-07-31 12:00:00|8153.38|8153.38|8148.02|8148.02|8157.93|8157.93|8148.02|8148.02|0
1722430800000|2024-07-31 13:00:00|8146.41|8146.41|8129.04|8129.04|8147.6|8147.6|8123.7|8123.7|0
1722434400000|2024-07-31 14:00:00|8130.65|8130.65|8126.73|8126.73|8148.06|8148.06|8123.12|8123.12|0
1722438000000|2024-07-31 15:00:00|8126.28|8126.28|8128.07|8128.07|8134.4|8134.4|8120.36|8120.36|0
1722495600000|2024-08-01 07:00:00|8218.03|8218.03|8215.63|8215.63|8251.64|8251.64|8204.57|8204.57|0
1722499200000|2024-08-01 08:00:00|8217.24|8217.24|8173.14|8173.14|8227.86|8227.86|8172.07|8172.07|0
1722502800000|2024-08-01 09:00:00|8174.15|8174.15|8175.43|8175.43|8178.94|8178.94|8164.76|8164.76|0
1722506400000|2024-08-01 10:00:00|8176.77|8176.77|8197.39|8197.39|8197.39|8197.39|8168.64|8168.64|0
1722510000000|2024-08-01 11:00:00|8197.86|8197.86|8181.46|8181.46|8222.25|8222.25|8178.87|8178.87|0
1722513600000|2024-08-01 12:00:00|8181.93|8181.93|8200.62|8200.62|8205.8|8205.8|8181.93|8181.93|0
1722517200000|2024-08-01 13:00:00|8199.68|8199.68|8187.93|8187.93|8225.05|8225.05|8185.37|8185.37|0
1722520800000|2024-08-01 14:00:00|8186.32|8186.32|8116.75|8116.75|8187.33|8187.33|8107.23|8107.23|0
1722524400000|2024-08-01 15:00:00|8116.28|8116.28|8097.45|8097.45|8119.51|8119.51|8086.98|8086.98|0
1722582000000|2024-08-02 07:00:00|8068.94|8068.94|8057.04|8057.04|8068.94|8068.94|8025.04|8025.04|0
1722585600000|2024-08-02 08:00:00|8055.42|8055.42|8080.96|8080.96|8082|8082|8052.13|8052.13|0
1722589200000|2024-08-02 09:00:00|8079.62|8079.62|8051.71|8051.71|8085.8|8085.8|8047.68|8047.68|0
1722592800000|2024-08-02 10:00:00|8053.32|8053.32|8053.99|8053.99|8056.67|8056.67|8039.79|8039.79|0
1722596400000|2024-08-02 11:00:00|8054.99|8054.99|8076.36|8076.36|8076.57|8076.57|8054.99|8054.99|0
1722600000000|2024-08-02 12:00:00|8074.75|8074.75|8054.23|8054.23|8094.67|8094.67|8042.9|8042.9|0
1722603600000|2024-08-02 13:00:00|8053.57|8053.57|8059.02|8059.02|8068.83|8068.83|8041.27|8041.27|0
1722607200000|2024-08-02 14:00:00|8054.18|8054.18|8029.51|8029.51|8074.21|8074.21|8024.68|8024.68|0
1722610800000|2024-08-02 15:00:00|8027.9|8027.9|8018.57|8018.57|8032.62|8032.62|8018.54|8018.54|0
1722841200000|2024-08-05 07:00:00|7852.38|7852.38|7867.83|7867.83|7889.63|7889.63|7827.69|7827.69|0
1722844800000|2024-08-05 08:00:00|7866.21|7866.21|7842.96|7842.96|7878.64|7878.64|7842.96|7842.96|0
1722848400000|2024-08-05 09:00:00|7843.43|7843.43|7865.11|7865.11|7866.73|7866.73|7834.63|7834.63|0
1722852000000|2024-08-05 10:00:00|7866.46|7866.46|7850.01|7850.01|7870.25|7870.25|7835.47|7835.47|0
1722855600000|2024-08-05 11:00:00|7852.03|7852.03|7808.33|7808.33|7855.14|7855.14|7807.91|7807.91|0
1722859200000|2024-08-05 12:00:00|7813.17|7813.17|7795.37|7795.37|7817.67|7817.67|7770.58|7770.58|0
1722862800000|2024-08-05 13:00:00|7784.37|7784.37|7826.82|7826.82|7846.89|7846.89|7784.37|7784.37|0
1722866400000|2024-08-05 14:00:00|7825.21|7825.21|7844.31|7844.31|7876.38|7876.38|7825.21|7825.21|0
1722870000000|2024-08-05 15:00:00|7843.3|7843.3|7851.53|7851.53|7876.45|7876.45|7833.09|7833.09|0
1722927600000|2024-08-06 07:00:00|7893.82|7893.82|7917.1|7917.1|7920.79|7920.79|7891.32|7891.32|0
1722931200000|2024-08-06 08:00:00|7913.87|7913.87|7913.65|7913.65|7921.52|7921.52|7894.69|7894.69|0
1722934800000|2024-08-06 09:00:00|7912.65|7912.65|7876.69|7876.69|7913.65|7913.65|7869.25|7869.25|0
1722938400000|2024-08-06 10:00:00|7877.7|7877.7|7882.16|7882.16|7890.43|7890.43|7862.45|7862.45|0
1722942000000|2024-08-06 11:00:00|7882.82|7882.82|7845.45|7845.45|7884.43|7884.43|7833.51|7833.51|0
1722945600000|2024-08-06 12:00:00|7843.84|7843.84|7817.84|7817.84|7846.79|7846.79|7815.97|7815.97|0
1722949200000|2024-08-06 13:00:00|7819.85|7819.85|7879|7879|7881.62|7881.62|7816.22|7816.22|0
1722952800000|2024-08-06 14:00:00|7880.61|7880.61|7885.98|7885.98|7898.44|7898.44|7871.22|7871.22|0
1722956400000|2024-08-06 15:00:00|7887.6|7887.6|7866.24|7866.24|7890.94|7890.94|7863.79|7863.79|0
1723014000000|2024-08-07 07:00:00|7883.18|7883.18|7936.88|7936.88|7942.74|7942.74|7882.71|7882.71|0
1723017600000|2024-08-07 08:00:00|7935.27|7935.27|7916.97|7916.97|7939.48|7939.48|7900.89|7900.89|0
1723021200000|2024-08-07 09:00:00|7915.35|7915.35|7911.54|7911.54|7921.64|7921.64|7908.89|7908.89|0
1723024800000|2024-08-07 10:00:00|7914.77|7914.77|7909.91|7909.91|7916.58|7916.58|7906.06|7906.06|0
1723028400000|2024-08-07 11:00:00|7908.9|7908.9|7908.46|7908.46|7913.82|7913.82|7906.63|7906.63|0
1723032000000|2024-08-07 12:00:00|7907.99|7907.99|7912.27|7912.27|7912.27|7912.27|7894.9|7894.9|0
1723035600000|2024-08-07 13:00:00|7913.88|7913.88|7927.55|7927.55|7933.42|7933.42|7912.27|7912.27|0
1723039200000|2024-08-07 14:00:00|7929.16|7929.16|7943.22|7943.22|7952.82|7952.82|7929.16|7929.16|0
1723042800000|2024-08-07 15:00:00|7944.23|7944.23|7942.75|7942.75|7956.89|7956.89|7935.29|7935.29|0
1723100400000|2024-08-08 07:00:00|7918.37|7918.37|7885.37|7885.37|7918.37|7918.37|7884.9|7884.9|0
1723104000000|2024-08-08 08:00:00|7884.03|7884.03|7865.78|7865.78|7888.32|7888.32|7863.79|7863.79|0
1723107600000|2024-08-08 09:00:00|7867.4|7867.4|7858.66|7858.66|7877.2|7877.2|7858.66|7858.66|0
1723111200000|2024-08-08 10:00:00|7859.67|7859.67|7852.14|7852.14|7868.94|7868.94|7850.53|7850.53|0
1723114800000|2024-08-08 11:00:00|7852.81|7852.81|7844.52|7844.52|7854.93|7854.93|7838.21|7838.21|0
1723118400000|2024-08-08 12:00:00|7847.75|7847.75|7857.15|7857.15|7866.52|7866.52|7835.46|7835.46|0
1723122000000|2024-08-08 13:00:00|7856.14|7856.14|7856.16|7856.16|7867.8|7867.8|7850.4|7850.4|0
1723125600000|2024-08-08 14:00:00|7857.77|7857.77|7896.21|7896.21|7897.39|7897.39|7857.77|7857.77|0
1723129200000|2024-08-08 15:00:00|7897.82|7897.82|7887.26|7887.26|7899.43|7899.43|7873.75|7873.75|0
1723186800000|2024-08-09 07:00:00|7894.89|7894.89|7919.68|7919.68|7920.69|7920.69|7893.88|7893.88|0
1723190400000|2024-08-09 08:00:00|7922.9|7922.9|7955.01|7955.01|7955.01|7955.01|7918.51|7918.51|0
1723194000000|2024-08-09 09:00:00|7956.02|7956.02|7960.79|7960.79|7961.46|7961.46|7951.04|7951.04|0
1723197600000|2024-08-09 10:00:00|7959.78|7959.78|7949.08|7949.08|7959.78|7959.78|7949.08|7949.08|0
1723201200000|2024-08-09 11:00:00|7947.46|7947.46|7957.69|7957.69|7962.4|7962.4|7945.85|7945.85|0
1723204800000|2024-08-09 12:00:00|7956.08|7956.08|7946.41|7946.41|7956.08|7956.08|7939.41|7939.41|0
1723208400000|2024-08-09 13:00:00|7945.07|7945.07|7935.66|7935.66|7948.42|7948.42|7932.18|7932.18|0
1723212000000|2024-08-09 14:00:00|7936.67|7936.67|7958.65|7958.65|7961.33|7961.33|7936.67|7936.67|0
1723215600000|2024-08-09 15:00:00|7958.23|7958.23|7953.21|7953.21|7965.44|7965.44|7953.21|7953.21|0
1723446000000|2024-08-12 07:00:00|7989.87|7989.87|7997.2|7997.2|7999.88|7999.88|7979.56|7979.56|0
1723449600000|2024-08-12 08:00:00|7998.53|7998.53|7960.04|7960.04|7999.19|7999.19|7957.42|7957.42|0
1723453200000|2024-08-12 09:00:00|7958.43|7958.43|7969.62|7969.62|7971.23|7971.23|7954.78|7954.78|0
1723456800000|2024-08-12 10:00:00|7970.28|7970.28|7986.11|7986.11|7986.77|7986.77|7967.88|7967.88|0
1723460400000|2024-08-12 11:00:00|7986.58|7986.58|7983.93|7983.93|8000.09|8000.09|7983.93|7983.93|0
1723464000000|2024-08-12 12:00:00|7982.32|7982.32|7997.94|7997.94|7998.66|7998.66|7982.32|7982.32|0
1723467600000|2024-08-12 13:00:00|7996.33|7996.33|7964.28|7964.28|8002.71|8002.71|7964.28|7964.28|0
1723471200000|2024-08-12 14:00:00|7966.97|7966.97|7967.79|7967.79|7972.59|7972.59|7961.78|7961.78|0
1723474800000|2024-08-12 15:00:00|7971.01|7971.01|7966.62|7966.62|7981.03|7981.03|7961.61|7961.61|0
1723532400000|2024-08-13 07:00:00|7954.39|7954.39|7975.01|7975.01|7975.34|7975.34|7948.34|7948.34|0
1723536000000|2024-08-13 08:00:00|7973.39|7973.39|7971.08|7971.08|7979.84|7979.84|7965.98|7965.98|0
1723539600000|2024-08-13 09:00:00|7969.47|7969.47|7974.65|7974.65|7977.74|7977.74|7966.06|7966.06|0
1723543200000|2024-08-13 10:00:00|7973.04|7973.04|7961.46|7961.46|7973.04|7973.04|7952.25|7952.25|0
1723546800000|2024-08-13 11:00:00|7960.12|7960.12|7961.3|7961.3|7965.62|7965.62|7958.74|7958.74|0
1723550400000|2024-08-13 12:00:00|7960.46|7960.46|7984.69|7984.69|7990.96|7990.96|7959.27|7959.27|0
1723554000000|2024-08-13 13:00:00|7986.02|7986.02|7979.6|7979.6|7990.75|7990.75|7977.99|7977.99|0
1723557600000|2024-08-13 14:00:00|7978.6|7978.6|7997.84|7997.84|8001.27|8001.27|7969.8|7969.8|0
1723561200000|2024-08-13 15:00:00|7996.23|7996.23|8000.44|8000.44|8002.46|8002.46|7990.5|7990.5|0
1723618800000|2024-08-14 07:00:00|8021.68|8021.68|8034.81|8034.81|8041.31|8041.31|8020.74|8020.74|0
1723622400000|2024-08-14 08:00:00|8033.47|8033.47|8030.49|8030.49|8038.45|8038.45|8024.53|8024.53|0
1723626000000|2024-08-14 09:00:00|8032.1|8032.1|8030.91|8030.91|8034.72|8034.72|8024.84|8024.84|0
1723629600000|2024-08-14 10:00:00|8032.53|8032.53|8016.97|8016.97|8037.36|8037.36|8016.97|8016.97|0
1723633200000|2024-08-14 11:00:00|8013.74|8013.74|7999.62|7999.62|8013.74|8013.74|7997.43|7997.43|0
1723636800000|2024-08-14 12:00:00|8000.63|8000.63|7988.61|7988.61|8001.31|8001.31|7985.69|7985.69|0
1723640400000|2024-08-14 13:00:00|7987.94|7987.94|8011.11|8011.11|8023.12|8023.12|7987.94|7987.94|0
1723644000000|2024-08-14 14:00:00|8009.5|8009.5|8004.52|8004.52|8011.11|8011.11|7991.86|7991.86|0
1723647600000|2024-08-14 15:00:00|8004.94|8004.94|8023.02|8023.02|8024.63|8024.63|8004.94|8004.94|0
1723705200000|2024-08-15 07:00:00|8076.95|8076.95|8065.05|8065.05|8079.98|8079.98|8062.36|8062.36|0
1723708800000|2024-08-15 08:00:00|8064.04|8064.04|8047.34|8047.34|8064.04|8064.04|8043.43|8043.43|0
1723712400000|2024-08-15 09:00:00|8045.73|8045.73|8047.62|8047.62|8050.71|8050.71|8044.4|8044.4|0
1723716000000|2024-08-15 10:00:00|8049.23|8049.23|8063.93|8063.93|8066.66|8066.66|8048.95|8048.95|0
1723719600000|2024-08-15 11:00:00|8063.09|8063.09|8071.61|8071.61|8075.64|8075.64|8058.85|8058.85|0
1723723200000|2024-08-15 12:00:00|8072.62|8072.62|8125.85|8125.85|8130.12|8130.12|8072.62|8072.62|0
1723726800000|2024-08-15 13:00:00|8124.23|8124.23|8142.42|8142.42|8150.63|8150.63|8124.23|8124.23|0
1723730400000|2024-08-15 14:00:00|8144.04|8144.04|8136.06|8136.06|8145.74|8145.74|8129.66|8129.66|0
1723734000000|2024-08-15 15:00:00|8137.68|8137.68|8122.7|8122.7|8137.68|8137.68|8120.28|8120.28|0
1723791600000|2024-08-16 07:00:00|8115.25|8115.25|8114.2|8114.2|8120.46|8120.46|8101.96|8101.96|0
1723795200000|2024-08-16 08:00:00|8115.81|8115.81|8128.99|8128.99|8132.62|8132.62|8115.81|8115.81|0
1723798800000|2024-08-16 09:00:00|8130.6|8130.6|8119.8|8119.8|8138.5|8138.5|8118.19|8118.19|0
1723802400000|2024-08-16 10:00:00|8118.19|8118.19|8095.28|8095.28|8118.19|8118.19|8095.28|8095.28|0
1723806000000|2024-08-16 11:00:00|8093.67|8093.67|8091.25|8091.25|8095.69|8095.69|8086.08|8086.08|0
1723809600000|2024-08-16 12:00:00|8089.9|8089.9|8084.69|8084.69|8089.9|8089.9|8076.34|8076.34|0
1723813200000|2024-08-16 13:00:00|8083.68|8083.68|8084.38|8084.38|8091.65|8091.65|8080.52|8080.52|0
1723816800000|2024-08-16 14:00:00|8083.37|8083.37|8085.66|8085.66|8090.4|8090.4|8079.01|8079.01|0
1723820400000|2024-08-16 15:00:00|8087|8087|8091.2|8091.2|8095.69|8095.69|8084.45|8084.45|0
1724050800000|2024-08-19 07:00:00|8055.55|8055.55|8075.08|8075.08|8090.89|8090.89|8049.1|8049.1|0
1724054400000|2024-08-19 08:00:00|8076.69|8076.69|8065.09|8065.09|8082.16|8082.16|8060.26|8060.26|0
1724058000000|2024-08-19 09:00:00|8060.26|8060.26|8072.76|8072.76|8077.25|8077.25|8058.64|8058.64|0
1724061600000|2024-08-19 10:00:00|8071.15|8071.15|8066.31|8066.31|8071.15|8071.15|8062.15|8062.15|0
1724065200000|2024-08-19 11:00:00|8063.09|8063.09|8052.36|8052.36|8063.09|8063.09|8049.87|8049.87|0
1724068800000|2024-08-19 12:00:00|8053.97|8053.97|8070.62|8070.62|8074.85|8074.85|8053.7|8053.7|0
1724072400000|2024-08-19 13:00:00|8071.62|8071.62|8084.16|8084.16|8084.16|8084.16|8067.65|8067.65|0
1724076000000|2024-08-19 14:00:00|8082.82|8082.82|8092.12|8092.12|8094.57|8094.57|8077.65|8077.65|0
1724079600000|2024-08-19 15:00:00|8092.78|8092.78|8079.36|8079.36|8094.76|8094.76|8077.75|8077.75|0
1724137200000|2024-08-20 07:00:00|8091.75|8091.75|8078.94|8078.94|8094.37|8094.37|8071.13|8071.13|0
1724140800000|2024-08-20 08:00:00|8077.33|8077.33|8071.13|8071.13|8079.88|8079.88|8059.73|8059.73|0
1724144400000|2024-08-20 09:00:00|8070.12|8070.12|8063.21|8063.21|8082.35|8082.35|8062.27|8062.27|0
1724148000000|2024-08-20 10:00:00|8061.59|8061.59|8059|8059|8066.16|8066.16|8053.29|8053.29|0
1724151600000|2024-08-20 11:00:00|8062.23|8062.23|8048.98|8048.98|8062.23|8062.23|8044.21|8044.21|0
1724155200000|2024-08-20 12:00:00|8047.37|8047.37|8048.5|8048.5|8051.51|8051.51|8043.02|8043.02|0
1724158800000|2024-08-20 13:00:00|8046.88|8046.88|8034.53|8034.53|8046.88|8046.88|8023.14|8023.14|0
1724162400000|2024-08-20 14:00:00|8031.85|8031.85|8036.43|8036.43|8053.62|8053.62|8030.23|8030.23|0
1724166000000|2024-08-20 15:00:00|8035.42|8035.42|8029.17|8029.17|8043.89|8043.89|8028.16|8028.16|0
1724223600000|2024-08-21 07:00:00|8028.1|8028.1|8028.79|8028.79|8034.55|8034.55|8009.7|8009.7|0
1724227200000|2024-08-21 08:00:00|8030.4|8030.4|8022.25|8022.25|8037.93|8037.93|8018.13|8018.13|0
1724230800000|2024-08-21 09:00:00|8020.63|8020.63|8036.74|8036.74|8050.57|8050.57|8020.63|8020.63|0
1724234400000|2024-08-21 10:00:00|8039.97|8039.97|8029.62|8029.62|8039.97|8039.97|8021.43|8021.43|0
1724238000000|2024-08-21 11:00:00|8030.06|8030.06|8027.56|8027.56|8033.98|8033.98|8021.75|8021.75|0
1724241600000|2024-08-21 12:00:00|8026.71|8026.71|8035.6|8035.6|8039.67|8039.67|8022.15|8022.15|0
1724245200000|2024-08-21 13:00:00|8036.07|8036.07|8032.54|8032.54|8036.73|8036.73|8020.87|8020.87|0
1724248800000|2024-08-21 14:00:00|8034.15|8034.15|8010.67|8010.67|8038.85|8038.85|8010.67|8010.67|0
1724252400000|2024-08-21 15:00:00|8009.06|8009.06|8034.55|8034.55|8043.2|8043.2|8007.56|8007.56|0
1724310000000|2024-08-22 07:00:00|8057.91|8057.91|8091.18|8091.18|8091.18|8091.18|8056.3|8056.3|0
1724313600000|2024-08-22 08:00:00|8092.8|8092.8|8101.31|8101.31|8110.36|8110.36|8092.33|8092.33|0
1724317200000|2024-08-22 09:00:00|8102.92|8102.92|8111.35|8111.35|8126.12|8126.12|8102.92|8102.92|0
1724320800000|2024-08-22 10:00:00|8112.35|8112.35|8112.1|8112.1|8120.82|8120.82|8112.1|8112.1|0
1724324400000|2024-08-22 11:00:00|8114.12|8114.12|8123.58|8123.58|8127.18|8127.18|8108.53|8108.53|0
1724328000000|2024-08-22 12:00:00|8122.92|8122.92|8142.37|8142.37|8146|8146|8122.8|8122.8|0
1724331600000|2024-08-22 13:00:00|8143.38|8143.38|8150.84|8150.84|8157.18|8157.18|8140.09|8140.09|0
1724335200000|2024-08-22 14:00:00|8150.42|8150.42|8157.14|8157.14|8157.14|8157.14|8143.42|8143.42|0
1724338800000|2024-08-22 15:00:00|8156.13|8156.13|8172.45|8172.45|8175.63|8175.63|8156.13|8156.13|0
1724396400000|2024-08-23 07:00:00|8155.83|8155.83|8183.61|8183.61|8183.61|8183.61|8155.83|8155.83|0
1724400000000|2024-08-23 08:00:00|8185.22|8185.22|8180.52|8180.52|8195.5|8195.5|8178.67|8178.67|0
1724403600000|2024-08-23 09:00:00|8178.5|8178.5|8189.47|8189.47|8192.81|8192.81|8176.89|8176.89|0
1724407200000|2024-08-23 10:00:00|8192.69|8192.69|8188.55|8188.55|8193.16|8193.16|8183.35|8183.35|0
1724410800000|2024-08-23 11:00:00|8189.89|8189.89|8187.08|8187.08|8194.46|8194.46|8184.53|8184.53|0
1724414400000|2024-08-23 12:00:00|8188.7|8188.7|8186.49|8186.49|8190.31|8190.31|8180.76|8180.76|0
1724418000000|2024-08-23 13:00:00|8187.15|8187.15|8192.28|8192.28|8196.41|8196.41|8178.79|8178.79|0
1724421600000|2024-08-23 14:00:00|8193.89|8193.89|8214.9|8214.9|8216.9|8216.9|8193.89|8193.89|0
1724425200000|2024-08-23 15:00:00|8213.29|8213.29|8229.54|8229.54|8232.87|8232.87|8213.29|8213.29|0
1724742000000|2024-08-27 07:00:00|8133.07|8133.07|8135.83|8135.83|8139.8|8139.8|8120.08|8120.08|0
1724745600000|2024-08-27 08:00:00|8137.44|8137.44|8138.41|8138.41|8139.83|8139.83|8112.84|8112.84|0
1724749200000|2024-08-27 09:00:00|8138.86|8138.86|8141.3|8141.3|8141.3|8141.3|8125.78|8125.78|0
1724752800000|2024-08-27 10:00:00|8140.29|8140.29|8171.68|8171.68|8171.68|8171.68|8137.35|8137.35|0
1724756400000|2024-08-27 11:00:00|8170.07|8170.07|8175.97|8175.97|8178.73|8178.73|8160.13|8160.13|0
1724760000000|2024-08-27 12:00:00|8174.36|8174.36|8174.02|8174.02|8199.22|8199.22|8172.13|8172.13|0
1724763600000|2024-08-27 13:00:00|8173.6|8173.6|8201.92|8201.92|8211.87|8211.87|8173.6|8173.6|0
1724767200000|2024-08-27 14:00:00|8203.27|8203.27|8241.34|8241.34|8242.95|8242.95|8203.27|8203.27|0
1724770800000|2024-08-27 15:00:00|8241.76|8241.76|8241.71|8241.71|8247.18|8247.18|8228.02|8228.02|0
1724828400000|2024-08-28 07:00:00|8261.1|8261.1|8224.04|8224.04|8261.1|8261.1|8224.04|8224.04|0
1724832000000|2024-08-28 08:00:00|8227.26|8227.26|8230|8230|8237.52|8237.52|8209.94|8209.94|0
1724835600000|2024-08-28 09:00:00|8228.66|8228.66|8250.34|8250.34|8250.34|8250.34|8227.99|8227.99|0
1724839200000|2024-08-28 10:00:00|8251.01|8251.01|8238.56|8238.56|8251.01|8251.01|8232.72|8232.72|0
1724842800000|2024-08-28 11:00:00|8237.22|8237.22|8241.97|8241.97|8248.93|8248.93|8235.69|8235.69|0
1724846400000|2024-08-28 12:00:00|8240.96|8240.96|8227.71|8227.71|8240.96|8240.96|8224.51|8224.51|0
1724850000000|2024-08-28 13:00:00|8228.38|8228.38|8258.27|8258.27|8260.19|8260.19|8228.38|8228.38|0
1724853600000|2024-08-28 14:00:00|8256.65|8256.65|8249.45|8249.45|8256.65|8256.65|8245.75|8245.75|0
1724857200000|2024-08-28 15:00:00|8250.46|8250.46|8251.38|8251.38|8254.35|8254.35|8239.51|8239.51|0
1724914800000|2024-08-29 07:00:00|8269.37|8269.37|8274.77|8274.77|8280.77|8280.77|8269.37|8269.37|0
1724918400000|2024-08-29 08:00:00|8274.11|8274.11|8273.59|8273.59|8285.34|8285.34|8273.1|8273.1|0
1724922000000|2024-08-29 09:00:00|8274.59|8274.59|8258.57|8258.57|8275.6|8275.6|8255.34|8255.34|0
1724925600000|2024-08-29 10:00:00|8259.91|8259.91|8256.11|8256.11|8262.28|8262.28|8252.41|8252.41|0
1724929200000|2024-08-29 11:00:00|8255.1|8255.1|8251.96|8251.96|8255.1|8255.1|8246.52|8246.52|0
1724932800000|2024-08-29 12:00:00|8252.97|8252.97|8239.26|8239.26|8258.3|8258.3|8234.71|8234.71|0
1724936400000|2024-08-29 13:00:00|8238.25|8238.25|8214.35|8214.35|8239.58|8239.58|8211.73|8211.73|0
1724940000000|2024-08-29 14:00:00|8214.82|8214.82|8220.21|8220.21|8226.97|8226.97|8214.82|8214.82|0
1724943600000|2024-08-29 15:00:00|8219.21|8219.21|8233.05|8233.05|8235|8235|8219.21|8219.21|0
1725001200000|2024-08-30 07:00:00|8238.16|8238.16|8258.65|8258.65|8259.26|8259.26|8238.16|8238.16|0
1725004800000|2024-08-30 08:00:00|8257.04|8257.04|8243.47|8243.47|8261.01|8261.01|8240.73|8240.73|0
1725008400000|2024-08-30 09:00:00|8241.86|8241.86|8241.58|8241.58|8243.47|8243.47|8235|8235|0
1723446000000|2024-08-12 07:00:00|7989.87|7989.87|7997.2|7997.2|7999.88|7999.88|7979.56|7979.56|0
1723449600000|2024-08-12 08:00:00|7998.53|7998.53|7960.04|7960.04|7999.19|7999.19|7957.42|7957.42|0
1723453200000|2024-08-12 09:00:00|7958.43|7958.43|7969.62|7969.62|7971.23|7971.23|7954.78|7954.78|0
1723456800000|2024-08-12 10:00:00|7970.28|7970.28|7986.11|7986.11|7986.77|7986.77|7967.88|7967.88|0
1723460400000|2024-08-12 11:00:00|7986.58|7986.58|7983.93|7983.93|8000.09|8000.09|7983.93|7983.93|0
1723464000000|2024-08-12 12:00:00|7982.32|7982.32|7997.94|7997.94|7998.66|7998.66|7982.32|7982.32|0
1723467600000|2024-08-12 13:00:00|7996.33|7996.33|7964.28|7964.28|8002.71|8002.71|7964.28|7964.28|0
1723471200000|2024-08-12 14:00:00|7966.97|7966.97|7967.79|7967.79|7972.59|7972.59|7961.78|7961.78|0
1723474800000|2024-08-12 15:00:00|7971.01|7971.01|7966.62|7966.62|7981.03|7981.03|7961.61|7961.61|0
1723532400000|2024-08-13 07:00:00|7954.39|7954.39|7975.01|7975.01|7975.34|7975.34|7948.34|7948.34|0
1723536000000|2024-08-13 08:00:00|7973.39|7973.39|7971.08|7971.08|7979.84|7979.84|7965.98|7965.98|0
1723539600000|2024-08-13 09:00:00|7969.47|7969.47|7974.65|7974.65|7977.74|7977.74|7966.06|7966.06|0
1723543200000|2024-08-13 10:00:00|7973.04|7973.04|7961.46|7961.46|7973.04|7973.04|7952.25|7952.25|0
1723546800000|2024-08-13 11:00:00|7960.12|7960.12|7961.3|7961.3|7965.62|7965.62|7958.74|7958.74|0
1723550400000|2024-08-13 12:00:00|7960.46|7960.46|7984.69|7984.69|7990.96|7990.96|7959.27|7959.27|0
1723554000000|2024-08-13 13:00:00|7986.02|7986.02|7979.6|7979.6|7990.75|7990.75|7977.99|7977.99|0
1723557600000|2024-08-13 14:00:00|7978.6|7978.6|7997.84|7997.84|8001.27|8001.27|7969.8|7969.8|0
1723561200000|2024-08-13 15:00:00|7996.23|7996.23|8000.44|8000.44|8002.46|8002.46|7990.5|7990.5|0
1723618800000|2024-08-14 07:00:00|8021.68|8021.68|8034.81|8034.81|8041.31|8041.31|8020.74|8020.74|0
1723622400000|2024-08-14 08:00:00|8033.47|8033.47|8030.49|8030.49|8038.45|8038.45|8024.53|8024.53|0
1723626000000|2024-08-14 09:00:00|8032.1|8032.1|8030.91|8030.91|8034.72|8034.72|8024.84|8024.84|0
1723629600000|2024-08-14 10:00:00|8032.53|8032.53|8016.97|8016.97|8037.36|8037.36|8016.97|8016.97|0
1723633200000|2024-08-14 11:00:00|8013.74|8013.74|7999.62|7999.62|8013.74|8013.74|7997.43|7997.43|0
1723636800000|2024-08-14 12:00:00|8000.63|8000.63|7988.61|7988.61|8001.31|8001.31|7985.69|7985.69|0
1723640400000|2024-08-14 13:00:00|7987.94|7987.94|8011.11|8011.11|8023.12|8023.12|7987.94|7987.94|0
1723644000000|2024-08-14 14:00:00|8009.5|8009.5|8004.52|8004.52|8011.11|8011.11|7991.86|7991.86|0
1723647600000|2024-08-14 15:00:00|8004.94|8004.94|8023.02|8023.02|8024.63|8024.63|8004.94|8004.94|0
1723705200000|2024-08-15 07:00:00|8076.95|8076.95|8065.05|8065.05|8079.98|8079.98|8062.36|8062.36|0
1723708800000|2024-08-15 08:00:00|8064.04|8064.04|8047.34|8047.34|8064.04|8064.04|8043.43|8043.43|0
1723712400000|2024-08-15 09:00:00|8045.73|8045.73|8047.62|8047.62|8050.71|8050.71|8044.4|8044.4|0
1723716000000|2024-08-15 10:00:00|8049.23|8049.23|8063.93|8063.93|8066.66|8066.66|8048.95|8048.95|0
1723719600000|2024-08-15 11:00:00|8063.09|8063.09|8071.61|8071.61|8075.64|8075.64|8058.85|8058.85|0
1723723200000|2024-08-15 12:00:00|8072.62|8072.62|8125.85|8125.85|8130.12|8130.12|8072.62|8072.62|0
1723726800000|2024-08-15 13:00:00|8124.23|8124.23|8142.42|8142.42|8150.63|8150.63|8124.23|8124.23|0
1723730400000|2024-08-15 14:00:00|8144.04|8144.04|8136.06|8136.06|8145.74|8145.74|8129.66|8129.66|0
1723734000000|2024-08-15 15:00:00|8137.68|8137.68|8122.7|8122.7|8137.68|8137.68|8120.28|8120.28|0
1723791600000|2024-08-16 07:00:00|8115.25|8115.25|8114.2|8114.2|8120.46|8120.46|8101.96|8101.96|0
1723795200000|2024-08-16 08:00:00|8115.81|8115.81|8128.99|8128.99|8132.62|8132.62|8115.81|8115.81|0
1723798800000|2024-08-16 09:00:00|8130.6|8130.6|8119.8|8119.8|8138.5|8138.5|8118.19|8118.19|0
1723802400000|2024-08-16 10:00:00|8118.19|8118.19|8095.28|8095.28|8118.19|8118.19|8095.28|8095.28|0
1723806000000|2024-08-16 11:00:00|8093.67|8093.67|8091.25|8091.25|8095.69|8095.69|8086.08|8086.08|0
1723809600000|2024-08-16 12:00:00|8089.9|8089.9|8084.69|8084.69|8089.9|8089.9|8076.34|8076.34|0
1723813200000|2024-08-16 13:00:00|8083.68|8083.68|8084.38|8084.38|8091.65|8091.65|8080.52|8080.52|0
1723816800000|2024-08-16 14:00:00|8083.37|8083.37|8085.66|8085.66|8090.4|8090.4|8079.01|8079.01|0
1723820400000|2024-08-16 15:00:00|8087|8087|8091.2|8091.2|8095.69|8095.69|8084.45|8084.45|0
1724050800000|2024-08-19 07:00:00|8055.55|8055.55|8075.08|8075.08|8090.89|8090.89|8049.1|8049.1|0
1724054400000|2024-08-19 08:00:00|8076.69|8076.69|8065.09|8065.09|8082.16|8082.16|8060.26|8060.26|0
1724058000000|2024-08-19 09:00:00|8060.26|8060.26|8072.76|8072.76|8077.25|8077.25|8058.64|8058.64|0
1724061600000|2024-08-19 10:00:00|8071.15|8071.15|8066.31|8066.31|8071.15|8071.15|8062.15|8062.15|0
1724065200000|2024-08-19 11:00:00|8063.09|8063.09|8052.36|8052.36|8063.09|8063.09|8049.87|8049.87|0
1724068800000|2024-08-19 12:00:00|8053.97|8053.97|8070.62|8070.62|8074.85|8074.85|8053.7|8053.7|0
1724072400000|2024-08-19 13:00:00|8071.62|8071.62|8084.16|8084.16|8084.16|8084.16|8067.65|8067.65|0
1724076000000|2024-08-19 14:00:00|8082.82|8082.82|8092.12|8092.12|8094.57|8094.57|8077.65|8077.65|0
1724079600000|2024-08-19 15:00:00|8092.78|8092.78|8079.36|8079.36|8094.76|8094.76|8077.75|8077.75|0
1724137200000|2024-08-20 07:00:00|8091.75|8091.75|8078.94|8078.94|8094.37|8094.37|8071.13|8071.13|0
1724140800000|2024-08-20 08:00:00|8077.33|8077.33|8071.13|8071.13|8079.88|8079.88|8059.73|8059.73|0
1724144400000|2024-08-20 09:00:00|8070.12|8070.12|8063.21|8063.21|8082.35|8082.35|8062.27|8062.27|0
1724148000000|2024-08-20 10:00:00|8061.59|8061.59|8059|8059|8066.16|8066.16|8053.29|8053.29|0
1724151600000|2024-08-20 11:00:00|8062.23|8062.23|8048.98|8048.98|8062.23|8062.23|8044.21|8044.21|0
1724155200000|2024-08-20 12:00:00|8047.37|8047.37|8048.5|8048.5|8051.51|8051.51|8043.02|8043.02|0
1724158800000|2024-08-20 13:00:00|8046.88|8046.88|8034.53|8034.53|8046.88|8046.88|8023.14|8023.14|0
1724162400000|2024-08-20 14:00:00|8031.85|8031.85|8036.43|8036.43|8053.62|8053.62|8030.23|8030.23|0
1724166000000|2024-08-20 15:00:00|8035.42|8035.42|8029.17|8029.17|8043.89|8043.89|8028.16|8028.16|0
1724223600000|2024-08-21 07:00:00|8028.1|8028.1|8028.79|8028.79|8034.55|8034.55|8009.7|8009.7|0
1724227200000|2024-08-21 08:00:00|8030.4|8030.4|8022.25|8022.25|8037.93|8037.93|8018.13|8018.13|0
1724230800000|2024-08-21 09:00:00|8020.63|8020.63|8036.74|8036.74|8050.57|8050.57|8020.63|8020.63|0
1724234400000|2024-08-21 10:00:00|8039.97|8039.97|8029.62|8029.62|8039.97|8039.97|8021.43|8021.43|0
1724238000000|2024-08-21 11:00:00|8030.06|8030.06|8027.56|8027.56|8033.98|8033.98|8021.75|8021.75|0
1724241600000|2024-08-21 12:00:00|8026.71|8026.71|8035.6|8035.6|8039.67|8039.67|8022.15|8022.15|0
1724245200000|2024-08-21 13:00:00|8036.07|8036.07|8032.54|8032.54|8036.73|8036.73|8020.87|8020.87|0
1724248800000|2024-08-21 14:00:00|8034.15|8034.15|8010.67|8010.67|8038.85|8038.85|8010.67|8010.67|0
1724252400000|2024-08-21 15:00:00|8009.06|8009.06|8034.55|8034.55|8043.2|8043.2|8007.56|8007.56|0
1724310000000|2024-08-22 07:00:00|8057.91|8057.91|8091.18|8091.18|8091.18|8091.18|8056.3|8056.3|0
1724313600000|2024-08-22 08:00:00|8092.8|8092.8|8101.31|8101.31|8110.36|8110.36|8092.33|8092.33|0
1724317200000|2024-08-22 09:00:00|8102.92|8102.92|8111.35|8111.35|8126.12|8126.12|8102.92|8102.92|0
1724320800000|2024-08-22 10:00:00|8112.35|8112.35|8112.1|8112.1|8120.82|8120.82|8112.1|8112.1|0
1724324400000|2024-08-22 11:00:00|8114.12|8114.12|8123.58|8123.58|8127.18|8127.18|8108.53|8108.53|0
1724328000000|2024-08-22 12:00:00|8122.92|8122.92|8142.37|8142.37|8146|8146|8122.8|8122.8|0
1724331600000|2024-08-22 13:00:00|8143.38|8143.38|8150.84|8150.84|8157.18|8157.18|8140.09|8140.09|0
1724335200000|2024-08-22 14:00:00|8150.42|8150.42|8157.14|8157.14|8157.14|8157.14|8143.42|8143.42|0
1724338800000|2024-08-22 15:00:00|8156.13|8156.13|8172.45|8172.45|8175.63|8175.63|8156.13|8156.13|0
1724396400000|2024-08-23 07:00:00|8155.83|8155.83|8183.61|8183.61|8183.61|8183.61|8155.83|8155.83|0
1724400000000|2024-08-23 08:00:00|8185.22|8185.22|8180.52|8180.52|8195.5|8195.5|8178.67|8178.67|0
1724403600000|2024-08-23 09:00:00|8178.5|8178.5|8189.47|8189.47|8192.81|8192.81|8176.89|8176.89|0
1724407200000|2024-08-23 10:00:00|8192.69|8192.69|8188.55|8188.55|8193.16|8193.16|8183.35|8183.35|0
1724410800000|2024-08-23 11:00:00|8189.89|8189.89|8187.08|8187.08|8194.46|8194.46|8184.53|8184.53|0
1724414400000|2024-08-23 12:00:00|8188.7|8188.7|8186.49|8186.49|8190.31|8190.31|8180.76|8180.76|0
1724418000000|2024-08-23 13:00:00|8187.15|8187.15|8192.28|8192.28|8196.41|8196.41|8178.79|8178.79|0
1724421600000|2024-08-23 14:00:00|8193.89|8193.89|8214.9|8214.9|8216.9|8216.9|8193.89|8193.89|0
1724425200000|2024-08-23 15:00:00|8213.29|8213.29|8229.54|8229.54|8232.87|8232.87|8213.29|8213.29|0
1724742000000|2024-08-27 07:00:00|8133.07|8133.07|8135.83|8135.83|8139.8|8139.8|8120.08|8120.08|0
1724745600000|2024-08-27 08:00:00|8137.44|8137.44|8138.41|8138.41|8139.83|8139.83|8112.84|8112.84|0
1724749200000|2024-08-27 09:00:00|8138.86|8138.86|8141.3|8141.3|8141.3|8141.3|8125.78|8125.78|0
1724752800000|2024-08-27 10:00:00|8140.29|8140.29|8171.68|8171.68|8171.68|8171.68|8137.35|8137.35|0
1724756400000|2024-08-27 11:00:00|8170.07|8170.07|8175.97|8175.97|8178.73|8178.73|8160.13|8160.13|0
1724760000000|2024-08-27 12:00:00|8174.36|8174.36|8174.02|8174.02|8199.22|8199.22|8172.13|8172.13|0
1724763600000|2024-08-27 13:00:00|8173.6|8173.6|8201.92|8201.92|8211.87|8211.87|8173.6|8173.6|0
1724767200000|2024-08-27 14:00:00|8203.27|8203.27|8241.34|8241.34|8242.95|8242.95|8203.27|8203.27|0
1724770800000|2024-08-27 15:00:00|8241.76|8241.76|8241.71|8241.71|8247.18|8247.18|8228.02|8228.02|0
1724828400000|2024-08-28 07:00:00|8261.1|8261.1|8224.04|8224.04|8261.1|8261.1|8224.04|8224.04|0
1724832000000|2024-08-28 08:00:00|8227.26|8227.26|8230|8230|8237.52|8237.52|8209.94|8209.94|0
1724835600000|2024-08-28 09:00:00|8228.66|8228.66|8250.34|8250.34|8250.34|8250.34|8227.99|8227.99|0
1724839200000|2024-08-28 10:00:00|8251.01|8251.01|8238.56|8238.56|8251.01|8251.01|8232.72|8232.72|0
1724842800000|2024-08-28 11:00:00|8237.22|8237.22|8241.97|8241.97|8248.93|8248.93|8235.69|8235.69|0
1724846400000|2024-08-28 12:00:00|8240.96|8240.96|8227.71|8227.71|8240.96|8240.96|8224.51|8224.51|0
1724850000000|2024-08-28 13:00:00|8228.38|8228.38|8258.27|8258.27|8260.19|8260.19|8228.38|8228.38|0
1724853600000|2024-08-28 14:00:00|8256.65|8256.65|8249.45|8249.45|8256.65|8256.65|8245.75|8245.75|0
1724857200000|2024-08-28 15:00:00|8250.46|8250.46|8251.38|8251.38|8254.35|8254.35|8239.51|8239.51|0
1724914800000|2024-08-29 07:00:00|8269.37|8269.37|8274.77|8274.77|8280.77|8280.77|8269.37|8269.37|0
1724918400000|2024-08-29 08:00:00|8274.11|8274.11|8273.59|8273.59|8285.34|8285.34|8273.1|8273.1|0
1724922000000|2024-08-29 09:00:00|8274.59|8274.59|8258.57|8258.57|8275.6|8275.6|8255.34|8255.34|0
1724925600000|2024-08-29 10:00:00|8259.91|8259.91|8256.11|8256.11|8262.28|8262.28|8252.41|8252.41|0
1724929200000|2024-08-29 11:00:00|8255.1|8255.1|8251.96|8251.96|8255.1|8255.1|8246.52|8246.52|0
1724932800000|2024-08-29 12:00:00|8252.97|8252.97|8239.26|8239.26|8258.3|8258.3|8234.71|8234.71|0
1724936400000|2024-08-29 13:00:00|8238.25|8238.25|8214.35|8214.35|8239.58|8239.58|8211.73|8211.73|0
1724940000000|2024-08-29 14:00:00|8214.82|8214.82|8220.21|8220.21|8226.97|8226.97|8214.82|8214.82|0
1724943600000|2024-08-29 15:00:00|8219.21|8219.21|8233.05|8233.05|8235|8235|8219.21|8219.21|0
1725001200000|2024-08-30 07:00:00|8238.16|8238.16|8258.65|8258.65|8259.26|8259.26|8238.16|8238.16|0
1725004800000|2024-08-30 08:00:00|8257.04|8257.04|8243.47|8243.47|8261.01|8261.01|8240.73|8240.73|0
1725008400000|2024-08-30 09:00:00|8241.86|8241.86|8241.58|8241.58|8243.47|8243.47|8235|8235|0
1725012000000|2024-08-30 10:00:00|8243.86|8243.86|8246.54|8246.54|8252.54|8252.54|8240.01|8240.01|0
1725015600000|2024-08-30 11:00:00|8244.93|8244.93|8236.95|8236.95|8250.99|8250.99|8236.95|8236.95|0
1725019200000|2024-08-30 12:00:00|8233.73|8233.73|8226.69|8226.69|8242.63|8242.63|8226.69|8226.69|0
1725022800000|2024-08-30 13:00:00|8228.3|8228.3|8254.68|8254.68|8254.68|8254.68|8226.27|8226.27|0
1725026400000|2024-08-30 14:00:00|8256.29|8256.29|8249.51|8249.51|8274.49|8274.49|8248.56|8248.56|0
1725030000000|2024-08-30 15:00:00|8247.89|8247.89|8243.31|8243.31|8249.99|8249.99|8232.95|8232.95|0
1725260400000|2024-09-02 07:00:00|8246.9|8246.9|8223.64|8223.64|8246.9|8246.9|8220.77|8220.77|0
1725264000000|2024-09-02 08:00:00|8220.42|8220.42|8219.41|8219.41|8224.97|8224.97|8212.41|8212.41|0
1725267600000|2024-09-02 09:00:00|8216.19|8216.19|8207.62|8207.62|8218.07|8218.07|8206.55|8206.55|0
1725271200000|2024-09-02 10:00:00|8202.78|8202.78|8207.25|8207.25|8208.87|8208.87|8197.07|8197.07|0
1725274800000|2024-09-02 11:00:00|8206.25|8206.25|8225.62|8225.62|8225.62|8225.62|8205.77|8205.77|0
1725278400000|2024-09-02 12:00:00|8224.28|8224.28|8221.35|8221.35|8228.81|8228.81|8219.74|8219.74|0
1725282000000|2024-09-02 13:00:00|8222.69|8222.69|8242.01|8242.01|8242.36|8242.36|8221.52|8221.52|0
1725285600000|2024-09-02 14:00:00|8243.02|8243.02|8255|8255|8256.01|8256.01|8239.98|8239.98|0
1725289200000|2024-09-02 15:00:00|8256.01|8256.01|8242.15|8242.15|8261.51|8261.51|8241.2|8241.2|0
1725346800000|2024-09-03 07:00:00|8259.6|8259.6|8271.9|8271.9|8275.09|8275.09|8259.6|8259.6|0
1725350400000|2024-09-03 08:00:00|8276.73|8276.73|8267.6|8267.6|8286.46|8286.46|8265.33|8265.33|0
1725354000000|2024-09-03 09:00:00|8265.99|8265.99|8243.75|8243.75|8268.31|8268.31|8242.13|8242.13|0
1725357600000|2024-09-03 10:00:00|8245.01|8245.01|8247.67|8247.67|8247.79|8247.79|8233|8233|0
1725361200000|2024-09-03 11:00:00|8249.29|8249.29|8253.19|8253.19|8262.05|8262.05|8249.29|8249.29|0
1725364800000|2024-09-03 12:00:00|8255.21|8255.21|8251.89|8251.89|8258.96|8258.96|8251.89|8251.89|0
1725368400000|2024-09-03 13:00:00|8250.28|8250.28|8247.41|8247.41|8264.62|8264.62|8236.17|8236.17|0
1725372000000|2024-09-03 14:00:00|8245.8|8245.8|8233.97|8233.97|8245.8|8245.8|8226|8226|0
1725375600000|2024-09-03 15:00:00|8233.55|8233.55|8238.16|8238.16|8244.3|8244.3|8233.55|8233.55|0
1725433200000|2024-09-04 07:00:00|8197.08|8197.08|8215.03|8215.03|8217.79|8217.79|8188.71|8188.71|0
1725436800000|2024-09-04 08:00:00|8215.45|8215.45|8216.64|8216.64|8224.88|8224.88|8203.92|8203.92|0
1725440400000|2024-09-04 09:00:00|8217.96|8217.96|8216.6|8216.6|8225.79|8225.79|8214.71|8214.71|0
1725444000000|2024-09-04 10:00:00|8218.61|8218.61|8226.54|8226.54|8227.7|8227.7|8209.56|8209.56|0
1725447600000|2024-09-04 11:00:00|8227.01|8227.01|8237.03|8237.03|8239.32|8239.32|8225.72|8225.72|0
1725451200000|2024-09-04 12:00:00|8236.19|8236.19|8236.24|8236.24|8238.8|8238.8|8225.43|8225.43|0
1725454800000|2024-09-04 13:00:00|8234.62|8234.62|8253.25|8253.25|8255.02|8255.02|8234.62|8234.62|0
1725458400000|2024-09-04 14:00:00|8252.25|8252.25|8249.17|8249.17|8252.36|8252.36|8231.91|8231.91|0
1725462000000|2024-09-04 15:00:00|8250.79|8250.79|8236.85|8236.85|8260.03|8260.03|8236.85|8236.85|0
1725519600000|2024-09-05 07:00:00|8138.87|8138.87|8113.26|8113.26|8159.82|8159.82|8077.75|8077.75|0
1725523200000|2024-09-05 08:00:00|8114.6|8114.6|8049.89|8049.89|8121.25|8121.25|8037.47|8037.47|0
1725526800000|2024-09-05 09:00:00|8051.51|8051.51|8064.8|8064.8|8084.81|8084.81|8039.91|8039.91|0
1725530400000|2024-09-05 10:00:00|8061.57|8061.57|8063.81|8063.81|8081.25|8081.25|8050.02|8050.02|0
1725534000000|2024-09-05 11:00:00|8062.8|8062.8|8009.46|8009.46|8071.28|8071.28|8009.46|8009.46|0
1725537600000|2024-09-05 12:00:00|8007.25|8007.25|7985.9|7985.9|8019.73|8019.73|7976.86|7976.86|0
1725541200000|2024-09-05 13:00:00|7986.91|7986.91|7963.61|7963.61|7987.45|7987.45|7955.94|7955.94|0
1725544800000|2024-09-05 14:00:00|7964.62|7964.62|7918.84|7918.84|7966.23|7966.23|7918.42|7918.42|0
1725548400000|2024-09-05 15:00:00|7914|7914|7891.52|7891.52|7914|7914|7871.55|7871.55|0
1725606000000|2024-09-06 07:00:00|7807.46|7807.46|7810.96|7810.96|7828.98|7828.98|7789.73|7789.73|0
1725609600000|2024-09-06 08:00:00|7812.37|7812.37|7790.92|7790.92|7815.62|7815.62|7789.26|7789.26|0
1725613200000|2024-09-06 09:00:00|7789.31|7789.31|7826.36|7826.36|7832.57|7832.57|7789.31|7789.31|0
1725616800000|2024-09-06 10:00:00|7827.97|7827.97|7806.81|7806.81|7827.97|7827.97|7806.53|7806.53|0
1725620400000|2024-09-06 11:00:00|7808.42|7808.42|7787.99|7787.99|7810.36|7810.36|7784.55|7784.55|0
1725624000000|2024-09-06 12:00:00|7787.57|7787.57|7808.64|7808.64|7814.14|7814.14|7762.59|7762.59|0
1725627600000|2024-09-06 13:00:00|7807.97|7807.97|7720.49|7720.49|7810.05|7810.05|7720.49|7720.49|0
1725631200000|2024-09-06 14:00:00|7719.55|7719.55|7708.77|7708.77|7765.5|7765.5|7706.51|7706.51|0
1725634800000|2024-09-06 15:00:00|7710.11|7710.11|7699.18|7699.18|7733.72|7733.72|7696.91|7696.91|0
1725865200000|2024-09-09 07:00:00|7708.49|7708.49|7724.7|7724.7|7733.09|7733.09|7706.88|7706.88|0
1725868800000|2024-09-09 08:00:00|7726.31|7726.31|7719.18|7719.18|7729.96|7729.96|7705.87|7705.87|0
1725872400000|2024-09-09 09:00:00|7717.57|7717.57|7710.48|7710.48|7722.43|7722.43|7710.01|7710.01|0
1725876000000|2024-09-09 10:00:00|7710.01|7710.01|7700.22|7700.22|7713.48|7713.48|7695.49|7695.49|0
1725879600000|2024-09-09 11:00:00|7701.23|7701.23|7713.35|7713.35|7720.16|7720.16|7700.76|7700.76|0
1725883200000|2024-09-09 12:00:00|7711.74|7711.74|7692.68|7692.68|7713.79|7713.79|7685.15|7685.15|0
1725886800000|2024-09-09 13:00:00|7694.02|7694.02|7700.48|7700.48|7700.48|7700.48|7678.59|7678.59|0
1725890400000|2024-09-09 14:00:00|7702.09|7702.09|7701.32|7701.32|7733.81|7733.81|7698.77|7698.77|0
1725894000000|2024-09-09 15:00:00|7701.79|7701.79|7694.45|7694.45|7707.6|7707.6|7691.9|7691.9|0
1725951600000|2024-09-10 07:00:00|7712.03|7712.03|7744.47|7744.47|7764.96|7764.96|7712.03|7712.03|0
1725955200000|2024-09-10 08:00:00|7742.85|7742.85|7695.07|7695.07|7744.47|7744.47|7693.46|7693.46|0
1725958800000|2024-09-10 09:00:00|7693.46|7693.46|7683.59|7683.59|7699.6|7699.6|7677.76|7677.76|0
1725962400000|2024-09-10 10:00:00|7682.58|7682.58|7680.48|7680.48|7688.22|7688.22|7673.1|7673.1|0
1725966000000|2024-09-10 11:00:00|7678.46|7678.46|7688.87|7688.87|7689.81|7689.81|7675.44|7675.44|0
1725969600000|2024-09-10 12:00:00|7687.26|7687.26|7688.51|7688.51|7692.89|7692.89|7683.82|7683.82|0
1725973200000|2024-09-10 13:00:00|7691.19|7691.19|7674.75|7674.75|7693.88|7693.88|7673.74|7673.74|0
1725976800000|2024-09-10 14:00:00|7673.14|7673.14|7653.16|7653.16|7674.22|7674.22|7649.43|7649.43|0
1725980400000|2024-09-10 15:00:00|7655.17|7655.17|7661.07|7661.07|7661.07|7661.07|7642.18|7642.18|0
1726038000000|2024-09-11 07:00:00|7670.5|7670.5|7679.1|7679.1|7705.37|7705.37|7670.5|7670.5|0
1726041600000|2024-09-11 08:00:00|7682.33|7682.33|7682.78|7682.78|7689.67|7689.67|7669.87|7669.87|0
1726045200000|2024-09-11 09:00:00|7681.78|7681.78|7676.72|7676.72|7687.21|7687.21|7671.22|7671.22|0
1726048800000|2024-09-11 10:00:00|7677.14|7677.14|7683.24|7683.24|7684.18|7684.18|7664.95|7664.95|0
1726052400000|2024-09-11 11:00:00|7684.25|7684.25|7683.29|7683.29|7689.56|7689.56|7678.07|7678.07|0
1726056000000|2024-09-11 12:00:00|7681.68|7681.68|7699.62|7699.62|7704.86|7704.86|7660.14|7660.14|0
1726059600000|2024-09-11 13:00:00|7700.96|7700.96|7691.58|7691.58|7713.26|7713.26|7678.83|7678.83|0
1726063200000|2024-09-11 14:00:00|7689.96|7689.96|7647.96|7647.96|7691.3|7691.3|7633.94|7633.94|0
1726066800000|2024-09-11 15:00:00|7648.43|7648.43|7654.18|7654.18|7662.78|7662.78|7644.38|7644.38|0
1726124400000|2024-09-12 07:00:00|7659.88|7659.88|7649.58|7649.58|7674.68|7674.68|7648.81|7648.81|0
1726128000000|2024-09-12 08:00:00|7649.14|7649.14|7615|7615|7649.14|7649.14|7611.81|7611.81|0
1726131600000|2024-09-12 09:00:00|7616.61|7616.61|7619.34|7619.34|7629.14|7629.14|7614.11|7614.11|0
1726135200000|2024-09-12 10:00:00|7617.73|7617.73|7611.84|7611.84|7620.28|7620.28|7605.58|7605.58|0
1726138800000|2024-09-12 11:00:00|7610.83|7610.83|7619.69|7619.69|7621.36|7621.36|7606.8|7606.8|0
1726142400000|2024-09-12 12:00:00|7619.27|7619.27|7612.33|7612.33|7629.93|7629.93|7605.37|7605.37|0
1726146000000|2024-09-12 13:00:00|7611.67|7611.67|7614.85|7614.85|7626.15|7626.15|7609.35|7609.35|0
1726149600000|2024-09-12 14:00:00|7614.38|7614.38|7635.03|7635.03|7643.27|7643.27|7613.72|7613.72|0
1726153200000|2024-09-12 15:00:00|7633.42|7633.42|7624.89|7624.89|7639.44|7639.44|7621.54|7621.54|0
1726210800000|2024-09-13 07:00:00|7641.38|7641.38|7616.09|7616.09|7643.12|7643.12|7611.44|7611.44|0
1726214400000|2024-09-13 08:00:00|7616.56|7616.56|7639.34|7639.34|7639.34|7639.34|7614.95|7614.95|0
1726218000000|2024-09-13 09:00:00|7642.56|7642.56|7657.46|7657.46|7660.94|7660.94|7638.39|7638.39|0
1726221600000|2024-09-13 10:00:00|7658.47|7658.47|7673.99|7673.99|7675.6|7675.6|7656.86|7656.86|0
1726225200000|2024-09-13 11:00:00|7675|7675|7658.05|7658.05|7675.6|7675.6|7656.7|7656.7|0
1726228800000|2024-09-13 12:00:00|7656.43|7656.43|7662.42|7662.42|7665.65|7665.65|7655.09|7655.09|0
1726232400000|2024-09-13 13:00:00|7661.62|7661.62|7712.67|7712.67|7712.67|7712.67|7656.65|7656.65|0
1726236000000|2024-09-13 14:00:00|7714.27|7714.27|7721.98|7721.98|7752.06|7752.06|7711.05|7711.05|0
1726239600000|2024-09-13 15:00:00|7720.36|7720.36|7700.76|7700.76|7720.78|7720.78|7699.15|7699.15|0
1726470000000|2024-09-16 07:00:00|7696.95|7696.95|7735.41|7735.41|7742.97|7742.97|7696.95|7696.95|0
1726473600000|2024-09-16 08:00:00|7733.79|7733.79|7734.74|7734.74|7744.73|7744.73|7728.04|7728.04|0
1726477200000|2024-09-16 09:00:00|7731.52|7731.52|7743.62|7743.62|7749.58|7749.58|7729.91|7729.91|0
1726480800000|2024-09-16 10:00:00|7745.23|7745.23|7720.26|7720.26|7745.23|7745.23|7711.54|7711.54|0
1726484400000|2024-09-16 11:00:00|7719.25|7719.25|7721.61|7721.61|7726.44|7726.44|7713.41|7713.41|0
1726488000000|2024-09-16 12:00:00|7720|7720|7723.68|7723.68|7730.39|7730.39|7715.16|7715.16|0
1726491600000|2024-09-16 13:00:00|7721.66|7721.66|7734.63|7734.63|7741.46|7741.46|7718.27|7718.27|0
1726495200000|2024-09-16 14:00:00|7735.05|7735.05|7745.08|7745.08|7747.82|7747.82|7726.34|7726.34|0
1726498800000|2024-09-16 15:00:00|7746.09|7746.09|7737.23|7737.23|7747.94|7747.94|7732.09|7732.09|0
1726556400000|2024-09-17 07:00:00|7806.24|7806.24|7793.6|7793.6|7806.24|7806.24|7786.29|7786.29|0
1726560000000|2024-09-17 08:00:00|7795.21|7795.21|7808.13|7808.13|7812.85|7812.85|7793.4|7793.4|0
1726563600000|2024-09-17 09:00:00|7807.71|7807.71|7815.16|7815.16|7815.83|7815.83|7806.1|7806.1|0
1726567200000|2024-09-17 10:00:00|7813.82|7813.82|7816.88|7816.88|7819.5|7819.5|7808.93|7808.93|0
1726570800000|2024-09-17 11:00:00|7816.04|7816.04|7824.99|7824.99|7826.94|7826.94|7806.9|7806.9|0
1726574400000|2024-09-17 12:00:00|7826.6|7826.6|7826.23|7826.23|7827.72|7827.72|7818.31|7818.31|0
1726578000000|2024-09-17 13:00:00|7824.62|7824.62|7816.94|7816.94|7827.32|7827.32|7798.39|7798.39|0
1726581600000|2024-09-17 14:00:00|7818.56|7818.56|7804.77|7804.77|7818.56|7818.56|7801.82|7801.82|0
1726585200000|2024-09-17 15:00:00|7806.39|7806.39|7812.01|7812.01|7812.01|7812.01|7799.16|7799.16|0
1726642800000|2024-09-18 07:00:00|7782.07|7782.07|7788.81|7788.81|7799.45|7799.45|7779.72|7779.72|0
1726646400000|2024-09-18 08:00:00|7787.47|7787.47|7801.84|7801.84|7801.84|7801.84|7786.22|7786.22|0
1726650000000|2024-09-18 09:00:00|7800.5|7800.5|7786.09|7786.09|7800.5|7800.5|7781.25|7781.25|0
1726653600000|2024-09-18 10:00:00|7784.48|7784.48|7756.84|7756.84|7785.96|7785.96|7751.47|7751.47|0
1726657200000|2024-09-18 11:00:00|7756.37|7756.37|7768.79|7768.79|7768.79|7768.79|7751.3|7751.3|0
1726660800000|2024-09-18 12:00:00|7772.01|7772.01|7776.38|7776.38|7779.6|7779.6|7760.76|7760.76|0
1726664400000|2024-09-18 13:00:00|7775.91|7775.91|7744.02|7744.02|7779.47|7779.47|7738.73|7738.73|0
1726668000000|2024-09-18 14:00:00|7745.03|7745.03|7738.33|7738.33|7750.86|7750.86|7734.15|7734.15|0
1726671600000|2024-09-18 15:00:00|7738.75|7738.75|7758.01|7758.01|7761.23|7761.23|7735.49|7735.49|0
1726729200000|2024-09-19 07:00:00|7826.54|7826.54|7806.33|7806.33|7830.43|7830.43|7798.55|7798.55|0
1726732800000|2024-09-19 08:00:00|7806.8|7806.8|7819.07|7819.07|7831.98|7831.98|7806.8|7806.8|0
1726736400000|2024-09-19 09:00:00|7818.41|7818.41|7827.42|7827.42|7829.04|7829.04|7810.9|7810.9|0
1726740000000|2024-09-19 10:00:00|7828.43|7828.43|7819.22|7819.22|7830.04|7830.04|7819.22|7819.22|0
1726743600000|2024-09-19 11:00:00|7812.77|7812.77|7784.88|7784.88|7812.77|7812.77|7784.46|7784.46|0
1726747200000|2024-09-19 12:00:00|7785.3|7785.3|7792.14|7792.14|7802.68|7802.68|7785.3|7785.3|0
1726750800000|2024-09-19 13:00:00|7790.53|7790.53|7786.83|7786.83|7795.9|7795.9|7781.2|7781.2|0
1726754400000|2024-09-19 14:00:00|7787.77|7787.77|7781.95|7781.95|7791.88|7791.88|7777.09|7777.09|0
1726758000000|2024-09-19 15:00:00|7783.56|7783.56|7810.16|7810.16|7811.83|7811.83|7783.56|7783.56|0
1726815600000|2024-09-20 07:00:00|7746.92|7746.92|7781.93|7781.93|7794.86|7794.86|7745.31|7745.31|0
1726819200000|2024-09-20 08:00:00|7780.92|7780.92|7762.58|7762.58|7781.93|7781.93|7756.16|7756.16|0
1726822800000|2024-09-20 09:00:00|7764.2|7764.2|7760.97|7760.97|7775.9|7775.9|7748.79|7748.79|0
1726826400000|2024-09-20 10:00:00|7759.97|7759.97|7771.85|7771.85|7773.3|7773.3|7759.97|7759.97|0
1726830000000|2024-09-20 11:00:00|7775.07|7775.07|7744.57|7744.57|7776.67|7776.67|7744.57|7744.57|0
1726833600000|2024-09-20 12:00:00|7742.96|7742.96|7730.9|7730.9|7751.94|7751.94|7730.9|7730.9|0
1726837200000|2024-09-20 13:00:00|7730.43|7730.43|7707.41|7707.41|7737.88|7737.88|7704.37|7704.37|0
1726840800000|2024-09-20 14:00:00|7705.8|7705.8|7713.53|7713.53|7718.13|7718.13|7701.97|7701.97|0
1726844400000|2024-09-20 15:00:00|7711.92|7711.92|7707.55|7707.55|7715.18|7715.18|7703.91|7703.91|0
1727074800000|2024-09-23 07:00:00|7728.85|7728.85|7770.44|7770.44|7770.44|7770.44|7722|7722|0
1727078400000|2024-09-23 08:00:00|7775.4|7775.4|7772.5|7772.5|7786.09|7786.09|7760.3|7760.3|0
1727082000000|2024-09-23 09:00:00|7769.26|7769.26|7764.46|7764.46|7770.88|7770.88|7754.94|7754.94|0
1727085600000|2024-09-23 10:00:00|7766.08|7766.08|7763.13|7763.13|7773.17|7773.17|7761.51|7761.51|0
1727089200000|2024-09-23 11:00:00|7759.09|7759.09|7753.24|7753.24|7759.73|7759.73|7750.63|7750.63|0
1727092800000|2024-09-23 12:00:00|7754.86|7754.86|7769.3|7769.3|7771.19|7771.19|7754.86|7754.86|0
1727096400000|2024-09-23 13:00:00|7770.92|7770.92|7785.87|7785.87|7787.49|7787.49|7765.76|7765.76|0