1580803200000|2020-02-04 08:00:00|6155.99|6155.99|6167.83|6167.83|6176.67|6176.67|6147.92|6147.92|0
1580806800000|2020-02-04 09:00:00|6163.39|6163.39|6146.15|6146.15|6165.75|6165.75|6145.22|6145.22|0
1580810400000|2020-02-04 10:00:00|6146.55|6146.55|6133.5|6133.5|6147.16|6147.16|6125.92|6125.92|0
1580814000000|2020-02-04 11:00:00|6132.88|6132.88|6146.22|6146.22|6157.06|6157.06|6132.09|6132.09|0
1580817600000|2020-02-04 12:00:00|6145.69|6145.69|6153.68|6153.68|6165.72|6165.72|6141.95|6141.95|0
1580821200000|2020-02-04 13:00:00|6155.16|6155.16|6159.89|6159.89|6159.89|6159.89|6144.24|6144.24|0
1580824800000|2020-02-04 14:00:00|6159.28|6159.28|6164.74|6164.74|6170.49|6170.49|6145.39|6145.39|0
1580828400000|2020-02-04 15:00:00|6165.14|6165.14|6155.23|6155.23|6168.87|6168.87|6149.86|6149.86|0
1580832000000|2020-02-04 16:00:00|6155.84|6155.84|6143.5|6143.5|6156.52|6156.52|6143.5|6143.5|0
1580889600000|2020-02-05 08:00:00|6265.9|6265.9|6341.08|6341.08|6370.66|6370.66|6240.1|6240.1|0
1580893200000|2020-02-05 09:00:00|6339.9|6339.9|6407.48|6407.48|6423.19|6423.19|6324.23|6324.23|0
1580896800000|2020-02-05 10:00:00|6407.87|6407.87|6398.26|6398.26|6411.24|6411.24|6368.68|6368.68|0
1580900400000|2020-02-05 11:00:00|6397.82|6397.82|6360.69|6360.69|6417.38|6417.38|6360.69|6360.69|0
1580904000000|2020-02-05 12:00:00|6359.9|6359.9|6386.16|6386.16|6392.42|6392.42|6346.31|6346.31|0
1580907600000|2020-02-05 13:00:00|6386.77|6386.77|6381.79|6381.79|6386.77|6386.77|6354|6354|0
1580911200000|2020-02-05 14:00:00|6382.18|6382.18|6394.8|6394.8|6399.41|6399.41|6362.32|6362.32|0
1580914800000|2020-02-05 15:00:00|6395.42|6395.42|6410.8|6410.8|6413.46|6413.46|6370.35|6370.35|0
1580918400000|2020-02-05 16:00:00|6410.4|6410.4|6385.19|6385.19|6410.4|6410.4|6381.9|6381.9|0
1580976000000|2020-02-06 08:00:00|6389.23|6389.23|6395.04|6395.04|6415.78|6415.78|6380.23|6380.23|0
1580979600000|2020-02-06 09:00:00|6395.48|6395.48|6393.38|6393.38|6404.35|6404.35|6359.91|6359.91|0
1580983200000|2020-02-06 10:00:00|6392.98|6392.98|6370.63|6370.63|6404.48|6404.48|6369.4|6369.4|0
1580986800000|2020-02-06 11:00:00|6371.86|6371.86|6345.36|6345.36|6378.57|6378.57|6336.49|6336.49|0
1580990400000|2020-02-06 12:00:00|6344.25|6344.25|6326.46|6326.46|6350.17|6350.17|6321.21|6321.21|0
1580994000000|2020-02-06 13:00:00|6326.06|6326.06|6365.39|6365.39|6368.41|6368.41|6323.91|6323.91|0
1580997600000|2020-02-06 14:00:00|6364.99|6364.99|6348.63|6348.63|6378.34|6378.34|6336.46|6336.46|0
1581001200000|2020-02-06 15:00:00|6350.1|6350.1|6349.94|6349.94|6370.48|6370.48|6340.66|6340.66|0
1581004800000|2020-02-06 16:00:00|6349.55|6349.55|6352.19|6352.19|6360.51|6360.51|6347.8|6347.8|0
1581062400000|2020-02-07 08:00:00|6297.73|6297.73|6300.91|6300.91|6319.34|6319.34|6293.22|6293.22|0
1581066000000|2020-02-07 09:00:00|6301.7|6301.7|6285.17|6285.17|6306.13|6306.13|6273.55|6273.55|0
1581069600000|2020-02-07 10:00:00|6286.65|6286.65|6264.1|6264.1|6289.36|6289.36|6261.16|6261.16|0
1581073200000|2020-02-07 11:00:00|6263.71|6263.71|6281.19|6281.19|6283.99|6283.99|6257.46|6257.46|0
1581076800000|2020-02-07 12:00:00|6280.26|6280.26|6315.55|6315.55|6315.55|6315.55|6279.07|6279.07|0
1581080400000|2020-02-07 13:00:00|6315.16|6315.16|6318.63|6318.63|6344.92|6344.92|6308.68|6308.68|0
1581084000000|2020-02-07 14:00:00|6317.4|6317.4|6324.1|6324.1|6345.79|6345.79|6317.4|6317.4|0
1581087600000|2020-02-07 15:00:00|6322.62|6322.62|6338.5|6338.5|6340.64|6340.64|6315.73|6315.73|0
1581091200000|2020-02-07 16:00:00|6338.1|6338.1|6374.52|6374.52|6377.47|6377.47|6331.02|6331.02|0
1581321600000|2020-02-10 08:00:00|6362.12|6362.12|6360.51|6360.51|6380.25|6380.25|6353.92|6353.92|0
1581325200000|2020-02-10 09:00:00|6361.04|6361.04|6370.13|6370.13|6385.03|6385.03|6361.04|6361.04|0
1581328800000|2020-02-10 10:00:00|6367.18|6367.18|6403.85|6403.85|6403.85|6403.85|6363.17|6363.17|0
1581332400000|2020-02-10 11:00:00|6404.24|6404.24|6405.25|6405.25|6426.34|6426.34|6403.85|6403.85|0
1581336000000|2020-02-10 12:00:00|6407.62|6407.62|6403.93|6403.93|6416.75|6416.75|6395.75|6395.75|0
1581339600000|2020-02-10 13:00:00|6404.33|6404.33|6409.2|6409.2|6412.49|6412.49|6382.64|6382.64|0
1581343200000|2020-02-10 14:00:00|6409.59|6409.59|6398.03|6398.03|6411.29|6411.29|6383.11|6383.11|0
1581346800000|2020-02-10 15:00:00|6398.43|6398.43|6376.37|6376.37|6404.71|6404.71|6373.02|6373.02|0
1581350400000|2020-02-10 16:00:00|6376.76|6376.76|6379.36|6379.36|6383.95|6383.95|6370.86|6370.86|0
1581408000000|2020-02-11 08:00:00|6461.15|6461.15|6464.8|6464.8|6485.32|6485.32|6457.67|6457.67|0
1581411600000|2020-02-11 09:00:00|6463.57|6463.57|6435.87|6435.87|6463.57|6463.57|6403.26|6403.26|0
1581415200000|2020-02-11 10:00:00|6436.48|6436.48|6441.06|6441.06|6445.07|6445.07|6428.75|6428.75|0
1581418800000|2020-02-11 11:00:00|6440.66|6440.66|6447.37|6447.37|6466.13|6466.13|6440.27|6440.27|0
1581422400000|2020-02-11 12:00:00|6444.9|6444.9|6474.4|6474.4|6478.51|6478.51|6444.9|6444.9|0
1581426000000|2020-02-11 13:00:00|6471.44|6471.44|6475.74|6475.74|6476.13|6476.13|6463.65|6463.65|0
1581429600000|2020-02-11 14:00:00|6476.35|6476.35|6468.31|6468.31|6479.83|6479.83|6457.8|6457.8|0
1581433200000|2020-02-11 15:00:00|6468.7|6468.7|6477.06|6477.06|6486.49|6486.49|6468.7|6468.7|0
1581436800000|2020-02-11 16:00:00|6476.27|6476.27|6474.81|6474.81|6486.26|6486.26|6474.02|6474.02|0
1581494400000|2020-02-12 08:00:00|6460.69|6460.69|6503.85|6503.85|6511.23|6511.23|6460.69|6460.69|0
1581498000000|2020-02-12 09:00:00|6503.46|6503.46|6515.12|6515.12|6526.32|6526.32|6491.6|6491.6|0
1581501600000|2020-02-12 10:00:00|6513.14|6513.14|6507.59|6507.59|6520.36|6520.36|6497.49|6497.49|0
1581505200000|2020-02-12 11:00:00|6506.97|6506.97|6502.18|6502.18|6513.45|6513.45|6498.45|6498.45|0
1581508800000|2020-02-12 12:00:00|6500.2|6500.2|6493.43|6493.43|6516.7|6516.7|6486.81|6486.81|0
1581512400000|2020-02-12 13:00:00|6491.95|6491.95|6519.52|6519.52|6521.15|6521.15|6490.37|6490.37|0
1581516000000|2020-02-12 14:00:00|6520.14|6520.14|6507.31|6507.31|6527.68|6527.68|6505.85|6505.85|0
1581519600000|2020-02-12 15:00:00|6508.78|6508.78|6500.82|6500.82|6511.02|6511.02|6496.24|6496.24|0
1581523200000|2020-02-12 16:00:00|6500.21|6500.21|6514.84|6514.84|6516.31|6516.31|6500.21|6500.21|0
1581580800000|2020-02-13 08:00:00|6477.29|6477.29|6502.54|6502.54|6511.74|6511.74|6477.29|6477.29|0
1581584400000|2020-02-13 09:00:00|6501.92|6501.92|6458.39|6458.39|6508.86|6508.86|6451.57|6451.57|0
1581588000000|2020-02-13 10:00:00|6461.34|6461.34|6414.01|6414.01|6461.34|6461.34|6409.29|6409.29|0
1581591600000|2020-02-13 11:00:00|6412.38|6412.38|6420.98|6420.98|6436.05|6436.05|6390.57|6390.57|0
1581595200000|2020-02-13 12:00:00|6421.65|6421.65|6429.59|6429.59|6434.78|6434.78|6412.8|6412.8|0
1581598800000|2020-02-13 13:00:00|6429.2|6429.2|6417.62|6417.62|6439.48|6439.48|6410.02|6410.02|0
1581602400000|2020-02-13 14:00:00|6417.49|6417.49|6423.89|6423.89|6438.57|6438.57|6416.28|6416.28|0
1581606000000|2020-02-13 15:00:00|6423.1|6423.1|6397.16|6397.16|6429.95|6429.95|6391.66|6391.66|0
1581609600000|2020-02-13 16:00:00|6396.76|6396.76|6406.02|6406.02|6416.93|6416.93|6396.15|6396.15|0
1581667200000|2020-02-14 08:00:00|6405.01|6405.01|6410.45|6410.45|6439.82|6439.82|6405.01|6405.01|0
1581670800000|2020-02-14 09:00:00|6408.87|6408.87|6404.28|6404.28|6424.99|6424.99|6397.57|6397.57|0
1581674400000|2020-02-14 10:00:00|6402.41|6402.41|6396.42|6396.42|6419.53|6419.53|6391.98|6391.98|0
1581678000000|2020-02-14 11:00:00|6399.38|6399.38|6427.83|6427.83|6428.91|6428.91|6381.89|6381.89|0
1581681600000|2020-02-14 12:00:00|6432.26|6432.26|6418.63|6418.63|6435.39|6435.39|6401.76|6401.76|0
1581685200000|2020-02-14 13:00:00|6418.01|6418.01|6417.1|6417.1|6428.48|6428.48|6406|6406|0
1581688800000|2020-02-14 14:00:00|6416.48|6416.48|6377.05|6377.05|6419.97|6419.97|6367.7|6367.7|0
1581692400000|2020-02-14 15:00:00|6377.45|6377.45|6363.24|6363.24|6382.73|6382.73|6360.16|6360.16|0
1581696000000|2020-02-14 16:00:00|6363.11|6363.11|6355.55|6355.55|6363.99|6363.99|6350.42|6350.42|0
1581926400000|2020-02-17 08:00:00|6320.29|6320.29|6329.42|6329.42|6334.25|6334.25|6305.85|6305.85|0
1581930000000|2020-02-17 09:00:00|6327.83|6327.83|6332.61|6332.61|6345.12|6345.12|6320.74|6320.74|0
1581933600000|2020-02-17 10:00:00|6333.01|6333.01|6321.43|6321.43|6334.92|6334.92|6319.23|6319.23|0
1581937200000|2020-02-17 11:00:00|6320.64|6320.64|6347.44|6347.44|6347.44|6347.44|6320.07|6320.07|0
1581940800000|2020-02-17 12:00:00|6348.92|6348.92|6335.19|6335.19|6351.03|6351.03|6329.16|6329.16|0
1581944400000|2020-02-17 13:00:00|6334.79|6334.79|6342.91|6342.91|6345.15|6345.15|6332.7|6332.7|0
1581948000000|2020-02-17 14:00:00|6342.12|6342.12|6319.26|6319.26|6342.12|6342.12|6314.95|6314.95|0
1581951600000|2020-02-17 15:00:00|6317.78|6317.78|6324.43|6324.43|6326.25|6326.25|6312.24|6312.24|0
1581955200000|2020-02-17 16:00:00|6324.83|6324.83|6312.62|6312.62|6326.3|6326.3|6311.83|6311.83|0
1582012800000|2020-02-18 08:00:00|6286.41|6286.41|6295.75|6295.75|6295.75|6295.75|6257.64|6257.64|0
1582016400000|2020-02-18 09:00:00|6293.28|6293.28|6264.66|6264.66|6298.45|6298.45|6260.32|6260.32|0
1582020000000|2020-02-18 10:00:00|6264.27|6264.27|6251.25|6251.25|6267.3|6267.3|6247.42|6247.42|0
1582023600000|2020-02-18 11:00:00|6248.29|6248.29|6214.06|6214.06|6248.29|6248.29|6209.7|6209.7|0
1582027200000|2020-02-18 12:00:00|6213.67|6213.67|6223.28|6223.28|6229.91|6229.91|6208.65|6208.65|0
1582030800000|2020-02-18 13:00:00|6222.49|6222.49|6208.36|6208.36|6222.49|6222.49|6188.01|6188.01|0
1582034400000|2020-02-18 14:00:00|6206.88|6206.88|6187.21|6187.21|6232.02|6232.02|6187.21|6187.21|0
1582038000000|2020-02-18 15:00:00|6185.98|6185.98|6188.85|6188.85|6197.72|6197.72|6165.76|6165.76|0
1582041600000|2020-02-18 16:00:00|6188.45|6188.45|6181.08|6181.08|6192.2|6192.2|6175.86|6175.86|0
1582099200000|2020-02-19 08:00:00|6215.76|6215.76|6221.96|6221.96|6238.36|6238.36|6209.2|6209.2|0
1582102800000|2020-02-19 09:00:00|6222.76|6222.76|6207.03|6207.03|6238.78|6238.78|6199.22|6199.22|0
1582106400000|2020-02-19 10:00:00|6206.24|6206.24|6220.93|6220.93|6224.67|6224.67|6195.94|6195.94|0
1582110000000|2020-02-19 11:00:00|6221.72|6221.72|6210.73|6210.73|6227.69|6227.69|6209.85|6209.85|0
1582113600000|2020-02-19 12:00:00|6215.16|6215.16|6224.17|6224.17|6224.17|6224.17|6211.51|6211.51|0
1582117200000|2020-02-19 13:00:00|6223.38|6223.38|6221.09|6221.09|6230.01|6230.01|6215.99|6215.99|0
1582120800000|2020-02-19 14:00:00|6222.57|6222.57|6235.01|6235.01|6244.45|6244.45|6212.92|6212.92|0
1582124400000|2020-02-19 15:00:00|6234.87|6234.87|6253.96|6253.96|6264.06|6264.06|6231.11|6231.11|0
1582128000000|2020-02-19 16:00:00|6253.34|6253.34|6260.3|6260.3|6265.98|6265.98|6253.34|6253.34|0
1582185600000|2020-02-20 08:00:00|6302.51|6302.51|6326.19|6326.19|6343.58|6343.58|6294.62|6294.62|0
1582189200000|2020-02-20 09:00:00|6323.3|6323.3|6330.98|6330.98|6337.33|6337.33|6311.52|6311.52|0
1582192800000|2020-02-20 10:00:00|6330.36|6330.36|6344.35|6344.35|6349.63|6349.63|6330.36|6330.36|0
1582196400000|2020-02-20 11:00:00|6343.95|6343.95|6325.12|6325.12|6356.36|6356.36|6321.82|6321.82|0
1582200000000|2020-02-20 12:00:00|6329.55|6329.55|6338.96|6338.96|6349.98|6349.98|6328.07|6328.07|0
1582203600000|2020-02-20 13:00:00|6339.75|6339.75|6338.62|6338.62|6340.57|6340.57|6324.13|6324.13|0
1582207200000|2020-02-20 14:00:00|6339.54|6339.54|6341.86|6341.86|6343.77|6343.77|6332.14|6332.14|0
1582210800000|2020-02-20 15:00:00|6342.26|6342.26|6361.41|6361.41|6371.22|6371.22|6342.26|6342.26|0
1582214400000|2020-02-20 16:00:00|6362.2|6362.2|6335.82|6335.82|6365.6|6365.6|6335.55|6335.55|0
1582272000000|2020-02-21 08:00:00|6270.88|6270.88|6281.02|6281.02|6316.35|6316.35|6270.88|6270.88|0
1582275600000|2020-02-21 09:00:00|6280.23|6280.23|6280.26|6280.26|6290.8|6290.8|6261.53|6261.53|0
1582279200000|2020-02-21 10:00:00|6281.49|6281.49|6309.33|6309.33|6312.43|6312.43|6276.17|6276.17|0
1582282800000|2020-02-21 11:00:00|6307.85|6307.85|6310.4|6310.4|6315|6315|6295.07|6295.07|0
1582286400000|2020-02-21 12:00:00|6312.78|6312.78|6316.22|6316.22|6320.27|6320.27|6306.04|6306.04|0
1582290000000|2020-02-21 13:00:00|6315.82|6315.82|6288.89|6288.89|6316.88|6316.88|6288.89|6288.89|0
1582293600000|2020-02-21 14:00:00|6289.68|6289.68|6258.1|6258.1|6292.28|6292.28|6253.5|6253.5|0
1582297200000|2020-02-21 15:00:00|6261.79|6261.79|6248.26|6248.26|6268.67|6268.67|6237.25|6237.25|0
1582300800000|2020-02-21 16:00:00|6246.78|6246.78|6254.27|6254.27|6258.07|6258.07|6245.24|6245.24|0
1582531200000|2020-02-24 08:00:00|6066.46|6066.46|6034.35|6034.35|6072.86|6072.86|6011.65|6011.65|0
1582534800000|2020-02-24 09:00:00|6033.74|6033.74|6002.68|6002.68|6034.35|6034.35|5970.56|5970.56|0
1582538400000|2020-02-24 10:00:00|6003.47|6003.47|5975.68|5975.68|6010.42|6010.42|5973.02|5973.02|0
1582542000000|2020-02-24 11:00:00|5974.2|5974.2|5992.5|5992.5|5992.5|5992.5|5950.87|5950.87|0
1582545600000|2020-02-24 12:00:00|5994.34|5994.34|5970.17|5970.17|5997.15|5997.15|5966.71|5966.71|0
1582549200000|2020-02-24 13:00:00|5970.43|5970.43|5955.6|5955.6|5981.66|5981.66|5952.37|5952.37|0
1582552800000|2020-02-24 14:00:00|5955.87|5955.87|5965.09|5965.09|5967.36|5967.36|5935.11|5935.11|0
1582556400000|2020-02-24 15:00:00|5963.61|5963.61|5971.01|5971.01|5977.6|5977.6|5957.25|5957.25|0
1582560000000|2020-02-24 16:00:00|5970.4|5970.4|5973.34|5973.34|5979.52|5979.52|5958.34|5958.34|0
1582617600000|2020-02-25 08:00:00|6014.87|6014.87|5983.65|5983.65|6015.27|6015.27|5983.65|5983.65|0
1582621200000|2020-02-25 09:00:00|5984.04|5984.04|5946.36|5946.36|5993.94|5993.94|5946.36|5946.36|0
1582624800000|2020-02-25 10:00:00|5945.75|5945.75|5958.23|5958.23|5969.98|5969.98|5945.13|5945.13|0
1582628400000|2020-02-25 11:00:00|5956.76|5956.76|5950.1|5950.1|5968.84|5968.84|5940.19|5940.19|0
1582632000000|2020-02-25 12:00:00|5950.5|5950.5|5975.33|5975.33|5979.38|5979.38|5943.32|5943.32|0
1582635600000|2020-02-25 13:00:00|5974.54|5974.54|5955.88|5955.88|5974.54|5974.54|5940.81|5940.81|0
1582639200000|2020-02-25 14:00:00|5955.27|5955.27|5932.81|5932.81|5961.92|5961.92|5919.68|5919.68|0
1582642800000|2020-02-25 15:00:00|5931.58|5931.58|5883.64|5883.64|5938.52|5938.52|5878.25|5878.25|0
1582646400000|2020-02-25 16:00:00|5885.12|5885.12|5880.39|5880.39|5890.98|5890.98|5864.3|5864.3|0
1582704000000|2020-02-26 08:00:00|5821.01|5821.01|5777.64|5777.64|5827.84|5827.84|5767.15|5767.15|0
1582707600000|2020-02-26 09:00:00|5776.41|5776.41|5830.59|5830.59|5835.08|5835.08|5729.32|5729.32|0
1582711200000|2020-02-26 10:00:00|5831.38|5831.38|5842.38|5842.38|5872.75|5872.75|5831.38|5831.38|0
1582714800000|2020-02-26 11:00:00|5843.17|5843.17|5899.49|5899.49|5915.64|5915.64|5843.17|5843.17|0
1582718400000|2020-02-26 12:00:00|5896.98|5896.98|5926.1|5926.1|5931.06|5931.06|5891.64|5891.64|0
1582722000000|2020-02-26 13:00:00|5924.91|5924.91|5954.69|5954.69|5976.8|5976.8|5923.07|5923.07|0
1582725600000|2020-02-26 14:00:00|5956.16|5956.16|5963.42|5963.42|5984|5984|5946.39|5946.39|0
1582729200000|2020-02-26 15:00:00|5963.16|5963.16|5993.73|5993.73|6006.2|6006.2|5947.45|5947.45|0
1582732800000|2020-02-26 16:00:00|5993.33|5993.33|6000.05|6000.05|6008.9|6008.9|5974.23|5974.23|0
1582790400000|2020-02-27 08:00:00|5874.27|5874.27|5865.98|5865.98|5889.04|5889.04|5825.24|5825.24|0
1582794000000|2020-02-27 09:00:00|5864.8|5864.8|5864.83|5864.83|5896.82|5896.82|5857.53|5857.53|0
1582797600000|2020-02-27 10:00:00|5865.62|5865.62|5864.29|5864.29|5883.94|5883.94|5855.54|5855.54|0
1582801200000|2020-02-27 11:00:00|5864.69|5864.69|5889.37|5889.37|5901.65|5901.65|5856.24|5856.24|0
1582804800000|2020-02-27 12:00:00|5889.14|5889.14|5829.78|5829.78|5892.73|5892.73|5829.78|5829.78|0
1582808400000|2020-02-27 13:00:00|5830.39|5830.39|5807.97|5807.97|5833.7|5833.7|5793.63|5793.63|0
1582812000000|2020-02-27 14:00:00|5808.37|5808.37|5780.92|5780.92|5813.65|5813.65|5763.06|5763.06|0
1582815600000|2020-02-27 15:00:00|5781.71|5781.71|5801.25|5801.25|5801.25|5801.25|5712.97|5712.97|0
1582819200000|2020-02-27 16:00:00|5800.85|5800.85|5810|5810|5842.31|5842.31|5796.1|5796.1|0
1582876800000|2020-02-28 08:00:00|5620.52|5620.52|5504.6|5504.6|5636.32|5636.32|5504.6|5504.6|0
1582880400000|2020-02-28 09:00:00|5507.76|5507.76|5516.57|5516.57|5537.28|5537.28|5477.79|5477.79|0
1582884000000|2020-02-28 10:00:00|5516.18|5516.18|5595.88|5595.88|5601.69|5601.69|5510.2|5510.2|0
1582887600000|2020-02-28 11:00:00|5597.07|5597.07|5555.89|5555.89|5613.33|5613.33|5551.75|5551.75|0
1582891200000|2020-02-28 12:00:00|5554.44|5554.44|5557.28|5557.28|5578.07|5578.07|5534.68|5534.68|0
1582894800000|2020-02-28 13:00:00|5556.4|5556.4|5518.6|5518.6|5577.21|5577.21|5513.28|5513.28|0
1582898400000|2020-02-28 14:00:00|5521.27|5521.27|5517.55|5517.55|5557.16|5557.16|5486.35|5486.35|0
1582902000000|2020-02-28 15:00:00|5518.74|5518.74|5550.81|5550.81|5553.7|5553.7|5482.98|5482.98|0
1582905600000|2020-02-28 16:00:00|5549.34|5549.34|5594.33|5594.33|5594.33|5594.33|5521.76|5521.76|0
1583136000000|2020-03-02 08:00:00|5734.01|5734.01|5689.09|5689.09|5762.9|5762.9|5686.76|5686.76|0
1583139600000|2020-03-02 09:00:00|5687.51|5687.51|5664.11|5664.11|5712.55|5712.55|5642.1|5642.1|0
1583143200000|2020-03-02 10:00:00|5662.02|5662.02|5603.76|5603.76|5662.02|5662.02|5603.76|5603.76|0
1583146800000|2020-03-02 11:00:00|5604.37|5604.37|5503.85|5503.85|5608.78|5608.78|5498.08|5498.08|0
1583150400000|2020-03-02 12:00:00|5504.51|5504.51|5547.17|5547.17|5557.21|5557.21|5495.87|5495.87|0
1583154000000|2020-03-02 13:00:00|5549.01|5549.01|5567.45|5567.45|5567.45|5567.45|5507.91|5507.91|0
1583157600000|2020-03-02 14:00:00|5568.07|5568.07|5539.61|5539.61|5608.96|5608.96|5538.39|5538.39|0
1583161200000|2020-03-02 15:00:00|5540.23|5540.23|5573.96|5573.96|5585.5|5585.5|5515.31|5515.31|0
1583164800000|2020-03-02 16:00:00|5573.35|5573.35|5583.71|5583.71|5615.24|5615.24|5561.74|5561.74|0
1583222400000|2020-03-03 08:00:00|5686.6|5686.6|5739.52|5739.52|5778.42|5778.42|5683.54|5683.54|0
1583226000000|2020-03-03 09:00:00|5740.99|5740.99|5803.15|5803.15|5809.65|5809.65|5717.36|5717.36|0
1583229600000|2020-03-03 10:00:00|5803.02|5803.02|5806.92|5806.92|5807.69|5807.69|5782.44|5782.44|0
1583233200000|2020-03-03 11:00:00|5807.53|5807.53|5767.34|5767.34|5807.53|5807.53|5756.13|5756.13|0
1583236800000|2020-03-03 12:00:00|5772.87|5772.87|5780.13|5780.13|5809.32|5809.32|5750.25|5750.25|0
1583240400000|2020-03-03 13:00:00|5779.51|5779.51|5777.79|5777.79|5793.25|5793.25|5758.16|5758.16|0
1583244000000|2020-03-03 14:00:00|5777.4|5777.4|5765.7|5765.7|5806.52|5806.52|5746.9|5746.9|0
1583247600000|2020-03-03 15:00:00|5766.49|5766.49|5802.96|5802.96|5857.12|5857.12|5766.49|5766.49|0
1583251200000|2020-03-03 16:00:00|5802.17|5802.17|5703.4|5703.4|5807.2|5807.2|5701.42|5701.42|0
1583308800000|2020-03-04 08:00:00|5753.97|5753.97|5796.31|5796.31|5841.95|5841.95|5750.68|5750.68|0
1583312400000|2020-03-04 09:00:00|5797.54|5797.54|5812.57|5812.57|5830.83|5830.83|5789.87|5789.87|0
1583316000000|2020-03-04 10:00:00|5814.55|5814.55|5854.4|5854.4|5856.03|5856.03|5807.15|5807.15|0
1583319600000|2020-03-04 11:00:00|5854.53|5854.53|5877.67|5877.67|5884.22|5884.22|5844.48|5844.48|0
1583323200000|2020-03-04 12:00:00|5881.63|5881.63|5846.58|5846.58|5886.66|5886.66|5846.58|5846.58|0
1583326800000|2020-03-04 13:00:00|5846.18|5846.18|5812.81|5812.81|5846.18|5846.18|5806.48|5806.48|0
1583330400000|2020-03-04 14:00:00|5812.01|5812.01|5749.45|5749.45|5813.71|5813.71|5737.47|5737.47|0
1583334000000|2020-03-04 15:00:00|5751.03|5751.03|5737.69|5737.69|5789.18|5789.18|5734.8|5734.8|0
1583337600000|2020-03-04 16:00:00|5738.09|5738.09|5755.09|5755.09|5755.09|5755.09|5732.82|5732.82|0
1583395200000|2020-03-05 08:00:00|5812.48|5812.48|5773.37|5773.37|5823.32|5823.32|5771.28|5771.28|0
1583398800000|2020-03-05 09:00:00|5770.41|5770.41|5746.82|5746.82|5770.41|5770.41|5731.18|5731.18|0
1583402400000|2020-03-05 10:00:00|5744.98|5744.98|5675.5|5675.5|5744.98|5744.98|5667.97|5667.97|0
1583406000000|2020-03-05 11:00:00|5675.1|5675.1|5704.25|5704.25|5705.86|5705.86|5672.15|5672.15|0
1583409600000|2020-03-05 12:00:00|5701.48|5701.48|5711.6|5711.6|5721.88|5721.88|5685.21|5685.21|0
1583413200000|2020-03-05 13:00:00|5710.37|5710.37|5696.21|5696.21|5710.98|5710.98|5685.4|5685.4|0
1583416800000|2020-03-05 14:00:00|5694.98|5694.98|5646.34|5646.34|5703.04|5703.04|5641.2|5641.2|0
1583420400000|2020-03-05 15:00:00|5645.11|5645.11|5679.92|5679.92|5686.41|5686.41|5639.13|5639.13|0
1583424000000|2020-03-05 16:00:00|5679.52|5679.52|5680.87|5680.87|5704.55|5704.55|5678.28|5678.28|0
1583481600000|2020-03-06 08:00:00|5561.82|5561.82|5525.55|5525.55|5575.12|5575.12|5500.15|5500.15|0
1583485200000|2020-03-06 09:00:00|5525.95|5525.95|5464.92|5464.92|5554.05|5554.05|5463.84|5463.84|0
1583488800000|2020-03-06 10:00:00|5464.99|5464.99|5462.6|5462.6|5473.62|5473.62|5432.43|5432.43|0
1583492400000|2020-03-06 11:00:00|5461.81|5461.81|5442.97|5442.97|5490.77|5490.77|5436.5|5436.5|0
1583496000000|2020-03-06 12:00:00|5439.01|5439.01|5460.32|5460.32|5477.65|5477.65|5439.01|5439.01|0
1583499600000|2020-03-06 13:00:00|5461.51|5461.51|5489.24|5489.24|5503.69|5503.69|5447.25|5447.25|0
1583503200000|2020-03-06 14:00:00|5488.62|5488.62|5440.29|5440.29|5488.62|5488.62|5385.46|5385.46|0
1583506800000|2020-03-06 15:00:00|5443.37|5443.37|5452.56|5452.56|5493.64|5493.64|5421.77|5421.77|0
1583510400000|2020-03-06 16:00:00|5451.94|5451.94|5409.95|5409.95|5451.94|5451.94|5398.77|5398.77|0
1583740800000|2020-03-09 08:00:00|4854.64|4854.64|4918.65|4918.65|4934.36|4934.36|4841.22|4841.22|0
1583744400000|2020-03-09 09:00:00|4920.63|4920.63|5041.68|5041.68|5088.98|5088.98|4920.2|4920.2|0
1583748000000|2020-03-09 10:00:00|5050.4|5050.4|5068.08|5068.08|5075.03|5075.03|5021.5|5021.5|0
1583751600000|2020-03-09 11:00:00|5069.19|5069.19|5044.25|5044.25|5078.98|5078.98|5041.05|5041.05|0
1583755200000|2020-03-09 12:00:00|5047.02|5047.02|5036.89|5036.89|5062.71|5062.71|5034.68|5034.68|0
1583758800000|2020-03-09 13:00:00|5038.37|5038.37|5019.04|5019.04|5054.77|5054.77|4966.59|4966.59|0
1583762400000|2020-03-09 14:00:00|5020.62|5020.62|5042.88|5042.88|5100.21|5100.21|5020.62|5020.62|0
1583766000000|2020-03-09 15:00:00|5041.69|5041.69|5085.11|5085.11|5102.11|5102.11|5022.92|5022.92|0
1583769600000|2020-03-09 16:00:00|5084.72|5084.72|5045.54|5045.54|5110.39|5110.39|5044.06|5044.06|0
1583827200000|2020-03-10 08:00:00|5032.06|5032.06|5202.63|5202.63|5208.38|5208.38|5022.2|5022.2|0
1583830800000|2020-03-10 09:00:00|5202.85|5202.85|5218.44|5218.44|5241.14|5241.14|5165.76|5165.76|0
1583834400000|2020-03-10 10:00:00|5217.25|5217.25|5215.29|5215.29|5246.84|5246.84|5205.05|5205.05|0
1583838000000|2020-03-10 11:00:00|5214.68|5214.68|5202.4|5202.4|5235.76|5235.76|5197.06|5197.06|0
1583841600000|2020-03-10 12:00:00|5203.07|5203.07|5231.51|5231.51|5254.04|5254.04|5187.64|5187.64|0
1583845200000|2020-03-10 13:00:00|5231.12|5231.12|5141.44|5141.44|5236.62|5236.62|5139.98|5139.98|0
1583848800000|2020-03-10 14:00:00|5142.24|5142.24|5067.05|5067.05|5175.26|5175.26|5053.99|5053.99|0
1583852400000|2020-03-10 15:00:00|5067.66|5067.66|5040.29|5040.29|5096.12|5096.12|5009.75|5009.75|0
1583856000000|2020-03-10 16:00:00|5041.76|5041.76|5077.96|5077.96|5121.16|5121.16|5041.76|5041.76|0
1583913600000|2020-03-11 08:00:00|5150.59|5150.59|5154.34|5154.34|5182.42|5182.42|5076.13|5076.13|0
1583917200000|2020-03-11 09:00:00|5155.13|5155.13|5039.31|5039.31|5161.3|5161.3|5027.39|5027.39|0
1583920800000|2020-03-11 10:00:00|5037.84|5037.84|5043.33|5043.33|5049.74|5049.74|4997.57|4997.57|0
1583924400000|2020-03-11 11:00:00|5041.24|5041.24|4995.2|4995.2|5049.2|5049.2|4983.92|4983.92|0
1583928000000|2020-03-11 12:00:00|4994.81|4994.81|4919.11|4919.11|5004.52|5004.52|4916.05|4916.05|0
1583931600000|2020-03-11 13:00:00|4918.32|4918.32|4936.72|4936.72|4962.85|4962.85|4918.32|4918.32|0
1583935200000|2020-03-11 14:00:00|4935.25|4935.25|4912.29|4912.29|4943.4|4943.4|4892.42|4892.42|0
1583938800000|2020-03-11 15:00:00|4911.06|4911.06|4887.95|4887.95|4929.12|4929.12|4881.39|4881.39|0
1583942400000|2020-03-11 16:00:00|4886.11|4886.11|4880.78|4880.78|4921.2|4921.2|4879.3|4879.3|0
1584000000000|2020-03-12 08:00:00|4554.57|4554.57|4595.54|4595.54|4624.52|4624.52|4542.14|4542.14|0
1584003600000|2020-03-12 09:00:00|4597.91|4597.91|4632.93|4632.93|4642.3|4642.3|4569.09|4569.09|0
1584007200000|2020-03-12 10:00:00|4630.95|4630.95|4611.82|4611.82|4630.95|4630.95|4587.81|4587.81|0
1584010800000|2020-03-12 11:00:00|4613.05|4613.05|4597.66|4597.66|4617.8|4617.8|4582.63|4582.63|0
1584014400000|2020-03-12 12:00:00|4594.71|4594.71|4560.27|4560.27|4640.93|4640.93|4534.33|4534.33|0
1584018000000|2020-03-12 13:00:00|4561.06|4561.06|4499.27|4499.27|4566.07|4566.07|4430.25|4430.25|0
1584021600000|2020-03-12 14:00:00|4500.46|4500.46|4445.67|4445.67|4500.59|4500.59|4431.71|4431.71|0
1584025200000|2020-03-12 15:00:00|4444.44|4444.44|4400.88|4400.88|4456.57|4456.57|4350.1|4350.1|0
1584028800000|2020-03-12 16:00:00|4399.69|4399.69|4424.97|4424.97|4429.48|4429.48|4375.1|4375.1|0
1584086400000|2020-03-13 08:00:00|4546.64|4546.64|4415.26|4415.26|4549.72|4549.72|4395.37|4395.37|0
1584090000000|2020-03-13 09:00:00|4419.69|4419.69|4488.39|4488.39|4510.77|4510.77|4392.64|4392.64|0
1584093600000|2020-03-13 10:00:00|4491.34|4491.34|4522.24|4522.24|4529.84|4529.84|4489.34|4489.34|0
1584097200000|2020-03-13 11:00:00|4521.85|4521.85|4663.22|4663.22|4670.24|4670.24|4518.16|4518.16|0
1584100800000|2020-03-13 12:00:00|4658.87|4658.87|4746.25|4746.25|4776.98|4776.98|4657.39|4657.39|0
1584104400000|2020-03-13 13:00:00|4747.83|4747.83|4613.53|4613.53|4754.28|4754.28|4610.95|4610.95|0
1584108000000|2020-03-13 14:00:00|4614.72|4614.72|4560.67|4560.67|4687.09|4687.09|4549.17|4549.17|0
1584111600000|2020-03-13 15:00:00|4566.09|4566.09|4480.91|4480.91|4583.76|4583.76|4426.91|4426.91|0
1584115200000|2020-03-13 16:00:00|4482.39|4482.39|4467.73|4467.73|4486.38|4486.38|4440.37|4440.37|0
1584345600000|2020-03-16 08:00:00|4217.56|4217.56|4081.85|4081.85|4245.18|4245.18|4025.57|4025.57|0
1584349200000|2020-03-16 09:00:00|4081.06|4081.06|4114.09|4114.09|4140.67|4140.67|4015.87|4015.87|0
1584352800000|2020-03-16 10:00:00|4112.75|4112.75|4095.45|4095.45|4126.32|4126.32|4054.36|4054.36|0
1584356400000|2020-03-16 11:00:00|4096.19|4096.19|4044.39|4044.39|4123.53|4123.53|4042.91|4042.91|0
1584360000000|2020-03-16 12:00:00|4044.92|4044.92|4099.39|4099.39|4106.33|4106.33|4029.69|4029.69|0
1584363600000|2020-03-16 13:00:00|4102.65|4102.65|4161.93|4161.93|4169.29|4169.29|4084.61|4084.61|0
1584367200000|2020-03-16 14:00:00|4160.46|4160.46|4152.49|4152.49|4207.5|4207.5|4140.07|4140.07|0
1584370800000|2020-03-16 15:00:00|4152.09|4152.09|4276.88|4276.88|4281.22|4281.22|4140.46|4140.46|0
1584374400000|2020-03-16 16:00:00|4278.11|4278.11|4223.3|4223.3|4287.04|4287.04|4215.41|4215.41|0
1584432000000|2020-03-17 08:00:00|4363.02|4363.02|4184.81|4184.81|4376.43|4376.43|4166.49|4166.49|0
1584435600000|2020-03-17 09:00:00|4186.26|4186.26|4110.48|4110.48|4231.57|4231.57|4044.64|4044.64|0
1584439200000|2020-03-17 10:00:00|4111.96|4111.96|4262.08|4262.08|4266.15|4266.15|4111.96|4111.96|0
1584442800000|2020-03-17 11:00:00|4260.11|4260.11|4103.13|4103.13|4261.09|4261.09|4099.28|4099.28|0
1584446400000|2020-03-17 12:00:00|4104.01|4104.01|4135.91|4135.91|4150.46|4150.46|4095.65|4095.65|0
1584450000000|2020-03-17 13:00:00|4132.95|4132.95|4083.28|4083.28|4179.75|4179.75|4077.06|4077.06|0
1584453600000|2020-03-17 14:00:00|4083.67|4083.67|4150.51|4150.51|4153.46|4153.46|4074.38|4074.38|0
1584457200000|2020-03-17 15:00:00|4145.58|4145.58|4232.04|4232.04|4240.39|4240.39|4140.52|4140.52|0
1584460800000|2020-03-17 16:00:00|4232.78|4232.78|4297.35|4297.35|4307.46|4307.46|4230.06|4230.06|0
1584518400000|2020-03-18 08:00:00|4187.91|4187.91|4155.83|4155.83|4204.1|4204.1|4086.39|4086.39|0
1584522000000|2020-03-18 09:00:00|4154.94|4154.94|4068.48|4068.48|4159.55|4159.55|4046.98|4046.98|0
1584525600000|2020-03-18 10:00:00|4064.05|4064.05|3973.38|3973.38|4064.91|4064.91|3970.76|3970.76|0
1584529200000|2020-03-18 11:00:00|3974.85|3974.85|4005.17|4005.17|4048.56|4048.56|3939.81|3939.81|0
1584532800000|2020-03-18 12:00:00|4008.86|4008.86|4041.61|4041.61|4050.97|4050.97|3989.36|3989.36|0
1584536400000|2020-03-18 13:00:00|4041.22|4041.22|4139.84|4139.84|4139.84|4139.84|4004.56|4004.56|0
1584540000000|2020-03-18 14:00:00|4141.07|4141.07|4118.86|4118.86|4175.97|4175.97|4086.26|4086.26|0
1584543600000|2020-03-18 15:00:00|4114.9|4114.9|4094.02|4094.02|4133.46|4133.46|4063.92|4063.92|0
1584547200000|2020-03-18 16:00:00|4094.42|4094.42|4134.93|4134.93|4137.99|4137.99|4067.45|4067.45|0
1584604800000|2020-03-19 08:00:00|4135.07|4135.07|4195.89|4195.89|4287.05|4287.05|4126.65|4126.65|0
1584608400000|2020-03-19 09:00:00|4196.16|4196.16|4062.08|4062.08|4206.46|4206.46|4054.71|4054.71|0
1584612000000|2020-03-19 10:00:00|4061.68|4061.68|3953.59|3953.59|4061.68|4061.68|3945.28|3945.28|0
1584615600000|2020-03-19 11:00:00|3954.38|3954.38|3965.22|3965.22|4003.44|4003.44|3942.53|3942.53|0
1584619200000|2020-03-19 12:00:00|3965.75|3965.75|4003.22|4003.22|4038.06|4038.06|3965.66|3965.66|0
1584622800000|2020-03-19 13:00:00|4005.6|4005.6|3952.32|3952.32|4007.18|4007.18|3891.59|3891.59|0
1584626400000|2020-03-19 14:00:00|3954.27|3954.27|3977.67|3977.67|4004.4|4004.4|3928.92|3928.92|0
1584630000000|2020-03-19 15:00:00|3976.69|3976.69|4057.99|4057.99|4067.25|4067.25|3955.43|3955.43|0
1584633600000|2020-03-19 16:00:00|4058.78|4058.78|4096.67|4096.67|4130.47|4130.47|4051.48|4051.48|0
1584691200000|2020-03-20 08:00:00|4282.19|4282.19|4282.56|4282.56|4292.27|4292.27|4187.6|4187.6|0
1584694800000|2020-03-20 09:00:00|4281.08|4281.08|4290.24|4290.24|4361.5|4361.5|4278.37|4278.37|0
1584698400000|2020-03-20 10:00:00|4292.7|4292.7|4270.92|4270.92|4324.52|4324.52|4257.12|4257.12|0
1584702000000|2020-03-20 11:00:00|4270.77|4270.77|4265.6|4265.6|4286.42|4286.42|4232.61|4232.61|0
1584705600000|2020-03-20 12:00:00|4267.46|4267.46|4250.37|4250.37|4283.66|4283.66|4207.68|4207.68|0
1584709200000|2020-03-20 13:00:00|4247.42|4247.42|4312.04|4312.04|4350.15|4350.15|4241.02|4241.02|0
1584712800000|2020-03-20 14:00:00|4311.79|4311.79|4302.54|4302.54|4315.65|4315.65|4235.28|4235.28|0
1584716400000|2020-03-20 15:00:00|4303.2|4303.2|4241.62|4241.62|4308.56|4308.56|4206.88|4206.88|0
1584720000000|2020-03-20 16:00:00|4238.85|4238.85|4180.66|4180.66|4251.18|4251.18|4180.57|4180.57|0
1584950400000|2020-03-23 08:00:00|3954.58|3954.58|3811.63|3811.63|3972.15|3972.15|3789.94|3789.94|0
1584954000000|2020-03-23 09:00:00|3810.46|3810.46|3777.67|3777.67|3846.12|3846.12|3770.14|3770.14|0
1584957600000|2020-03-23 10:00:00|3780.89|3780.89|3835.91|3835.91|3859.63|3859.63|3776.8|3776.8|0
1584961200000|2020-03-23 11:00:00|3834.8|3834.8|3875.75|3875.75|3907.86|3907.86|3829.48|3829.48|0
1584964800000|2020-03-23 12:00:00|3883.94|3883.94|4046.38|4046.38|4089.29|4089.29|3883.94|3883.94|0
1584968400000|2020-03-23 13:00:00|4047.93|4047.93|3964.45|3964.45|4079.69|4079.69|3912.83|3912.83|0
1584972000000|2020-03-23 14:00:00|3964.63|3964.63|3937.61|3937.61|3977.32|3977.32|3927.2|3927.2|0
1584975600000|2020-03-23 15:00:00|3936.73|3936.73|3914.28|3914.28|3971.3|3971.3|3875.72|3875.72|0
1584979200000|2020-03-23 16:00:00|3914.86|3914.86|3911.01|3911.01|3951.51|3951.51|3895.23|3895.23|0
1585036800000|2020-03-24 08:00:00|4086.52|4086.52|4026.43|4026.43|4122.14|4122.14|4006.75|4006.75|0
1585040400000|2020-03-24 09:00:00|4028.07|4028.07|4109.85|4109.85|4110.39|4110.39|4014.54|4014.54|0
1585044000000|2020-03-24 10:00:00|4109.55|4109.55|4089.62|4089.62|4123.82|4123.82|4068.15|4068.15|0
1585047600000|2020-03-24 11:00:00|4085.98|4085.98|4108.66|4108.66|4110.32|4110.32|4060.21|4060.21|0
1585051200000|2020-03-24 12:00:00|4109.83|4109.83|4125.65|4125.65|4126.31|4126.31|4085.56|4085.56|0
1585054800000|2020-03-24 13:00:00|4125.94|4125.94|4150.04|4150.04|4195.09|4195.09|4121.75|4121.75|0
1585058400000|2020-03-24 14:00:00|4151.13|4151.13|4201.42|4201.42|4217.23|4217.23|4150.02|4150.02|0
1585062000000|2020-03-24 15:00:00|4206.06|4206.06|4321.39|4321.39|4348.42|4348.42|4206.06|4206.06|0
1585065600000|2020-03-24 16:00:00|4322.86|4322.86|4358.89|4358.89|4359.19|4359.19|4294.09|4294.09|0
1585123200000|2020-03-25 08:00:00|4460.11|4460.11|4599.68|4599.68|4611.08|4611.08|4460.11|4460.11|0
1585126800000|2020-03-25 09:00:00|4598.77|4598.77|4459.45|4459.45|4601.92|4601.92|4446.26|4446.26|0
1585130400000|2020-03-25 10:00:00|4460.03|4460.03|4280.55|4280.55|4461.18|4461.18|4272.22|4272.22|0
1585134000000|2020-03-25 11:00:00|4279.38|4279.38|4332.07|4332.07|4347.71|4347.71|4279.38|4279.38|0
1585137600000|2020-03-25 12:00:00|4331.22|4331.22|4377.31|4377.31|4385.21|4385.21|4318.14|4318.14|0
1585141200000|2020-03-25 13:00:00|4377.02|4377.02|4331.11|4331.11|4401.59|4401.59|4326.75|4326.75|0
1585144800000|2020-03-25 14:00:00|4328.93|4328.93|4398.45|4398.45|4400.91|4400.91|4326.6|4326.6|0
1585148400000|2020-03-25 15:00:00|4398.9|4398.9|4420.72|4420.72|4438.01|4438.01|4393.26|4393.26|0
1585152000000|2020-03-25 16:00:00|4420.85|4420.85|4469.13|4469.13|4472.84|4472.84|4420.56|4420.56|0
1585209600000|2020-03-26 08:00:00|4420.74|4420.74|4534.52|4534.52|4536.56|4536.56|4401.92|4401.92|0
1585213200000|2020-03-26 09:00:00|4537.74|4537.74|4461.66|4461.66|4546.47|4546.47|4457.72|4457.72|0
1585216800000|2020-03-26 10:00:00|4461.95|4461.95|4504.3|4504.3|4506.69|4506.69|4432.73|4432.73|0
1585220400000|2020-03-26 11:00:00|4504.76|4504.76|4476.41|4476.41|4506.78|4506.78|4454.09|4454.09|0
1585224000000|2020-03-26 12:00:00|4476.7|4476.7|4489.01|4489.01|4499.28|4499.28|4466.57|4466.57|0
1585227600000|2020-03-26 13:00:00|4487.45|4487.45|4598.23|4598.23|4598.23|4598.23|4483.83|4483.83|0
1585231200000|2020-03-26 14:00:00|4596.02|4596.02|4615.47|4615.47|4669.08|4669.08|4576.38|4576.38|0
1585234800000|2020-03-26 15:00:00|4618.23|4618.23|4682.11|4682.11|4700.35|4700.35|4608.35|4608.35|0
1585238400000|2020-03-26 16:00:00|4681|4681|4752.76|4752.76|4763.31|4763.31|4680.55|4680.55|0
1585296000000|2020-03-27 08:00:00|4626.79|4626.79|4566.39|4566.39|4626.79|4626.79|4559.69|4559.69|0
1585299600000|2020-03-27 09:00:00|4567.85|4567.85|4558.78|4558.78|4593.36|4593.36|4552.47|4552.47|0
1585303200000|2020-03-27 10:00:00|4559.23|4559.23|4517.71|4517.71|4564.5|4564.5|4517.71|4517.71|0
1585306800000|2020-03-27 11:00:00|4518.3|4518.3|4474.03|4474.03|4549.53|4549.53|4461.71|4461.71|0
1585310400000|2020-03-27 12:00:00|4479.59|4479.59|4449.56|4449.56|4513.05|4513.05|4448.41|4448.41|0
1585314000000|2020-03-27 13:00:00|4448.69|4448.69|4454.4|4454.4|4475.46|4475.46|4435.5|4435.5|0
1585317600000|2020-03-27 14:00:00|4453.49|4453.49|4425.25|4425.25|4479.76|4479.76|4411.52|4411.52|0
1585321200000|2020-03-27 15:00:00|4423.5|4423.5|4499.66|4499.66|4531.54|4531.54|4422.69|4422.69|0
1585324800000|2020-03-27 16:00:00|4498.55|4498.55|4500.51|4500.51|4507.75|4507.75|4475.85|4475.85|0
1585551600000|2020-03-30 07:00:00|4313.77|4313.77|4288.76|4288.76|4329.35|4329.35|4231.56|4231.56|0
1585555200000|2020-03-30 08:00:00|4291.69|4291.69|4318.45|4318.45|4351.31|4351.31|4273.11|4273.11|0
1585558800000|2020-03-30 09:00:00|4316.24|4316.24|4323.05|4323.05|4352.66|4352.66|4302.49|4302.49|0
1585562400000|2020-03-30 10:00:00|4323.51|4323.51|4294.68|4294.68|4342.32|4342.32|4283.44|4283.44|0
1585566000000|2020-03-30 11:00:00|4292.41|4292.41|4293.13|4293.13|4309.6|4309.6|4268.47|4268.47|0
1585569600000|2020-03-30 12:00:00|4292.67|4292.67|4274.21|4274.21|4319.84|4319.84|4269.07|4269.07|0
1585573200000|2020-03-30 13:00:00|4275.09|4275.09|4276.07|4276.07|4283.5|4283.5|4244.02|4244.02|0
1585576800000|2020-03-30 14:00:00|4277.89|4277.89|4279.56|4279.56|4293.68|4293.68|4249.04|4249.04|0
1585580400000|2020-03-30 15:00:00|4279.12|4279.12|4244.29|4244.29|4288.61|4288.61|4234.89|4234.89|0
1585638000000|2020-03-31 07:00:00|4528.8|4528.8|4525.32|4525.32|4575.62|4575.62|4496|4496|0
1585641600000|2020-03-31 08:00:00|4531.87|4531.87|4550.81|4550.81|4570.05|4570.05|4503.13|4503.13|0
1585645200000|2020-03-31 09:00:00|4552.99|4552.99|4524.61|4524.61|4562.05|4562.05|4520.34|4520.34|0
1585648800000|2020-03-31 10:00:00|4523.51|4523.51|4481.21|4481.21|4523.51|4523.51|4450.94|4450.94|0
1585652400000|2020-03-31 11:00:00|4476.53|4476.53|4459.67|4459.67|4507.63|4507.63|4451.43|4451.43|0
1585656000000|2020-03-31 12:00:00|4460.26|4460.26|4431.67|4431.67|4460.35|4460.35|4413.87|4413.87|0
1585659600000|2020-03-31 13:00:00|4431.45|4431.45|4395.93|4395.93|4455.29|4455.29|4390.27|4390.27|0
1585663200000|2020-03-31 14:00:00|4395.02|4395.02|4463.71|4463.71|4483.12|4483.12|4387.35|4387.35|0
1585666800000|2020-03-31 15:00:00|4462.82|4462.82|4482.12|4482.12|4483.22|4483.22|4433.48|4433.48|0
1585724400000|2020-04-01 07:00:00|4321.61|4321.61|4313.83|4313.83|4330.92|4330.92|4236.49|4236.49|0
1585728000000|2020-04-01 08:00:00|4312.95|4312.95|4303.34|4303.34|4325.28|4325.28|4289.86|4289.86|0
1585731600000|2020-04-01 09:00:00|4304.25|4304.25|4287.38|4287.38|4326.01|4326.01|4285.5|4285.5|0
1585735200000|2020-04-01 10:00:00|4288.29|4288.29|4269.95|4269.95|4292.64|4292.64|4239.37|4239.37|0
1585738800000|2020-04-01 11:00:00|4265.58|4265.58|4220.16|4220.16|4268.74|4268.74|4220.16|4220.16|0
1585742400000|2020-04-01 12:00:00|4219.86|4219.86|4198.04|4198.04|4219.86|4219.86|4176.49|4176.49|0
1585746000000|2020-04-01 13:00:00|4198.93|4198.93|4210.77|4210.77|4228.52|4228.52|4188.18|4188.18|0
1585749600000|2020-04-01 14:00:00|4210.32|4210.32|4225.95|4225.95|4246.31|4246.31|4198.37|4198.37|0
1585753200000|2020-04-01 15:00:00|4227.93|4227.93|4184.11|4184.11|4241.85|4241.85|4182.77|4182.77|0
1585810800000|2020-04-02 07:00:00|4168.58|4168.58|4137.11|4137.11|4203.78|4203.78|4099.24|4099.24|0
1585814400000|2020-04-02 08:00:00|4136.67|4136.67|4205.11|4205.11|4208.1|4208.1|4133.32|4133.32|0
1585818000000|2020-04-02 09:00:00|4205.33|4205.33|4143.44|4143.44|4211.86|4211.86|4143.44|4143.44|0
1585821600000|2020-04-02 10:00:00|4144.8|4144.8|4196.14|4196.14|4196.14|4196.14|4136.67|4136.67|0
1585825200000|2020-04-02 11:00:00|4196.31|4196.31|4153.69|4153.69|4205.53|4205.53|4143.65|4143.65|0
1585828800000|2020-04-02 12:00:00|4153.91|4153.91|4100.8|4100.8|4155.22|4155.22|4084.7|4084.7|0
1585832400000|2020-04-02 13:00:00|4103.01|4103.01|4089.69|4089.69|4111.54|4111.54|4037.11|4037.11|0
1585836000000|2020-04-02 14:00:00|4089.23|4089.23|4188.01|4188.01|4223.27|4223.27|4081.87|4081.87|0
1585839600000|2020-04-02 15:00:00|4188.23|4188.23|4139.14|4139.14|4191.04|4191.04|4134.42|4134.42|0
1585897200000|2020-04-03 07:00:00|4097.83|4097.83|4118.32|4118.32|4156.06|4156.06|4089.03|4089.03|0
1585900800000|2020-04-03 08:00:00|4121.19|4121.19|4064.58|4064.58|4127.85|4127.85|4057.46|4057.46|0
1585904400000|2020-04-03 09:00:00|4065.47|4065.47|4012.58|4012.58|4066.82|4066.82|3986.71|3986.71|0
1585908000000|2020-04-03 10:00:00|4012.87|4012.87|4042.92|4042.92|4050.16|4050.16|4011.93|4011.93|0
1585911600000|2020-04-03 11:00:00|4048|4048|4104.06|4104.06|4113.9|4113.9|4033.92|4033.92|0
1585915200000|2020-04-03 12:00:00|4105.17|4105.17|4067.85|4067.85|4128.04|4128.04|4067.1|4067.1|0
1585918800000|2020-04-03 13:00:00|4069.84|4069.84|4042.63|4042.63|4087.57|4087.57|4042.63|4042.63|0
1585922400000|2020-04-03 14:00:00|4042.93|4042.93|4030.35|4030.35|4060.12|4060.12|4026.32|4026.32|0
1585926000000|2020-04-03 15:00:00|4030.12|4030.12|4003.68|4003.68|4036.71|4036.71|3993.73|3993.73|0
1586156400000|2020-04-06 07:00:00|4170.11|4170.11|4161.35|4161.35|4181.41|4181.41|4134.91|4134.91|0
1586160000000|2020-04-06 08:00:00|4160.25|4160.25|4135.87|4135.87|4162.43|4162.43|4107.67|4107.67|0
1586163600000|2020-04-06 09:00:00|4134.55|4134.55|4155.35|4155.35|4177.38|4177.38|4131.24|4131.24|0
1586167200000|2020-04-06 10:00:00|4155.8|4155.8|4195.51|4195.51|4229.31|4229.31|4148.72|4148.72|0
1586170800000|2020-04-06 11:00:00|4197.69|4197.69|4189.8|4189.8|4199.16|4199.16|4176.41|4176.41|0
1586174400000|2020-04-06 12:00:00|4190.02|4190.02|4190.91|4190.91|4203.76|4203.76|4175.68|4175.68|0
1586178000000|2020-04-06 13:00:00|4190.25|4190.25|4236.88|4236.88|4242.62|4242.62|4168|4168|0
1586181600000|2020-04-06 14:00:00|4235.78|4235.78|4268.73|4268.73|4280.42|4280.42|4228.24|4228.24|0
1586185200000|2020-04-06 15:00:00|4269.39|4269.39|4304.92|4304.92|4308.39|4308.39|4260.69|4260.69|0
1586242800000|2020-04-07 07:00:00|4522.04|4522.04|4592.86|4592.86|4621.4|4621.4|4517.06|4517.06|0
1586246400000|2020-04-07 08:00:00|4589.68|4589.68|4584.12|4584.12|4638.25|4638.25|4579.29|4579.29|0
1586250000000|2020-04-07 09:00:00|4587.1|4587.1|4623.03|4623.03|4627.58|4627.58|4571.04|4571.04|0
1586253600000|2020-04-07 10:00:00|4624.69|4624.69|4657.49|4657.49|4657.51|4657.51|4609.72|4609.72|0
1586257200000|2020-04-07 11:00:00|4658.95|4658.95|4599.39|4599.39|4685.66|4685.66|4599.17|4599.17|0
1586260800000|2020-04-07 12:00:00|4600.94|4600.94|4591.96|4591.96|4648.12|4648.12|4589.07|4589.07|0
1586264400000|2020-04-07 13:00:00|4592.41|4592.41|4581.33|4581.33|4642.94|4642.94|4576.72|4576.72|0
1586268000000|2020-04-07 14:00:00|4581.55|4581.55|4501.13|4501.13|4582.89|4582.89|4477.71|4477.71|0
1586271600000|2020-04-07 15:00:00|4501.43|4501.43|4531.42|4531.42|4549.29|4549.29|4497.09|4497.09|0
1586329200000|2020-04-08 07:00:00|4477.49|4477.49|4589.2|4589.2|4597.72|4597.72|4477.49|4477.49|0
1586332800000|2020-04-08 08:00:00|4587.84|4587.84|4527|4527|4603.78|4603.78|4469.65|4469.65|0
1586336400000|2020-04-08 09:00:00|4527.59|4527.59|4519.9|4519.9|4533.3|4533.3|4491.14|4491.14|0
1586340000000|2020-04-08 10:00:00|4518.53|4518.53|4565.26|4565.26|4565.26|4565.26|4518.04|4518.04|0
1586343600000|2020-04-08 11:00:00|4539.63|4539.63|4543.41|4543.41|4571.35|4571.35|4531.09|4531.09|0
1586347200000|2020-04-08 12:00:00|4542.75|4542.75|4612.88|4612.88|4619.24|4619.24|4537.76|4537.76|0
1586350800000|2020-04-08 13:00:00|4612.42|4612.42|4564.7|4564.7|4628.3|4628.3|4563.81|4563.81|0
1586354400000|2020-04-08 14:00:00|4563.6|4563.6|4575.47|4575.47|4600.1|4600.1|4554.17|4554.17|0
1586358000000|2020-04-08 15:00:00|4575.26|4575.26|4576.04|4576.04|4592.42|4592.42|4563.64|4563.64|0
1586415600000|2020-04-09 07:00:00|4755.97|4755.97|4752.81|4752.81|4783.35|4783.35|4704.08|4704.08|0
1586419200000|2020-04-09 08:00:00|4750.6|4750.6|4691.17|4691.17|4773.24|4773.24|4690.17|4690.17|0
1586422800000|2020-04-09 09:00:00|4692.27|4692.27|4672.27|4672.27|4698.25|4698.25|4642.35|4642.35|0
1586426400000|2020-04-09 10:00:00|4671.18|4671.18|4700.24|4700.24|4711.54|4711.54|4664.92|4664.92|0
1586430000000|2020-04-09 11:00:00|4701.12|4701.12|4691.21|4691.21|4716.8|4716.8|4685.73|4685.73|0
1586433600000|2020-04-09 12:00:00|4693.39|4693.39|4712.99|4712.99|4725.73|4725.73|4669.29|4669.29|0
1586437200000|2020-04-09 13:00:00|4714.54|4714.54|4799.33|4799.33|4800.92|4800.92|4707.61|4707.61|0
1586440800000|2020-04-09 14:00:00|4799.04|4799.04|4760.22|4760.22|4799.04|4799.04|4723.95|4723.95|0
1586444400000|2020-04-09 15:00:00|4760.81|4760.81|4750.57|4750.57|4762.37|4762.37|4721.62|4721.62|0
1586847600000|2020-04-14 07:00:00|4707.22|4707.22|4640.53|4640.53|4713.49|4713.49|4634.06|4634.06|0
1586851200000|2020-04-14 08:00:00|4642.96|4642.96|4631.82|4631.82|4642.96|4642.96|4601.31|4601.31|0
1586854800000|2020-04-14 09:00:00|4631.33|4631.33|4626.92|4626.92|4671.75|4671.75|4612.2|4612.2|0
1586858400000|2020-04-14 10:00:00|4623.83|4623.83|4615.72|4615.72|4625.21|4625.21|4596.79|4596.79|0
1586862000000|2020-04-14 11:00:00|4616.6|4616.6|4604.58|4604.58|4623.85|4623.85|4573.9|4573.9|0
1586865600000|2020-04-14 12:00:00|4604.13|4604.13|4622.23|4622.23|4631.08|4631.08|4598.13|4598.13|0
1586869200000|2020-04-14 13:00:00|4620.87|4620.87|4658.57|4658.57|4677.15|4677.15|4613.36|4613.36|0
1586872800000|2020-04-14 14:00:00|4658.86|4658.86|4642.58|4642.58|4672.08|4672.08|4634.75|4634.75|0
1586876400000|2020-04-14 15:00:00|4643.25|4643.25|4617.13|4617.13|4654.5|4654.5|4611.89|4611.89|0
1586934000000|2020-04-15 07:00:00|4568.86|4568.86|4463.2|4463.2|4576.61|4576.61|4463.2|4463.2|0
1586937600000|2020-04-15 08:00:00|4462.97|4462.97|4467.86|4467.86|4515.94|4515.94|4453.76|4453.76|0
1586941200000|2020-04-15 09:00:00|4468.95|4468.95|4458.12|4458.12|4468.95|4468.95|4431.42|4431.42|0
1586944800000|2020-04-15 10:00:00|4455.94|4455.94|4441.98|4441.98|4471.56|4471.56|4434.88|4434.88|0
1586948400000|2020-04-15 11:00:00|4441.48|4441.48|4443.06|4443.06|4472.39|4472.39|4429.87|4429.87|0
1586952000000|2020-04-15 12:00:00|4441.72|4441.72|4427.29|4427.29|4450.35|4450.35|4420.77|4420.77|0
1586955600000|2020-04-15 13:00:00|4426.71|4426.71|4401.15|4401.15|4433.22|4433.22|4387.06|4387.06|0
1586959200000|2020-04-15 14:00:00|4400.86|4400.86|4364.46|4364.46|4401.43|4401.43|4349.87|4349.87|0
1586962800000|2020-04-15 15:00:00|4363.8|4363.8|4340.58|4340.58|4364.47|4364.47|4310.2|4310.2|0
1587020400000|2020-04-16 07:00:00|4341.6|4341.6|4380.17|4380.17|4415.51|4415.51|4324.19|4324.19|0
1587024000000|2020-04-16 08:00:00|4379.38|4379.38|4380.18|4380.18|4381.27|4381.27|4345.29|4345.29|0
1587027600000|2020-04-16 09:00:00|4379.59|4379.59|4320.87|4320.87|4380.05|4380.05|4316.06|4316.06|0
1587031200000|2020-04-16 10:00:00|4320.42|4320.42|4354.54|4354.54|4354.54|4354.54|4293.18|4293.18|0
1587034800000|2020-04-16 11:00:00|4349.08|4349.08|4325.58|4325.58|4349.08|4349.08|4315.75|4315.75|0
1587038400000|2020-04-16 12:00:00|4324.99|4324.99|4359.05|4359.05|4362.66|4362.66|4315.24|4315.24|0
1587042000000|2020-04-16 13:00:00|4353.58|4353.58|4301.36|4301.36|4373.9|4373.9|4294.09|4294.09|0
1587045600000|2020-04-16 14:00:00|4300.92|4300.92|4292.85|4292.85|4315.4|4315.4|4279.08|4279.08|0
1587049200000|2020-04-16 15:00:00|4294.39|4294.39|4315.94|4315.94|4330.73|4330.73|4288.15|4288.15|0
1587106800000|2020-04-17 07:00:00|4489.02|4489.02|4467.66|4467.66|4539.49|4539.49|4456.25|4456.25|0
1587110400000|2020-04-17 08:00:00|4468.54|4468.54|4482.98|4482.98|4517.93|4517.93|4468.54|4468.54|0
1587114000000|2020-04-17 09:00:00|4480.77|4480.77|4543.49|4543.49|4555.03|4555.03|4478.16|4478.16|0
1587117600000|2020-04-17 10:00:00|4542.9|4542.9|4589.09|4589.09|4589.09|4589.09|4525.18|4525.18|0
1587121200000|2020-04-17 11:00:00|4590.84|4590.84|4575.33|4575.33|4593.47|4593.47|4556.72|4556.72|0
1587124800000|2020-04-17 12:00:00|4575.62|4575.62|4564.02|4564.02|4583.55|4583.55|4553|4553|0
1587128400000|2020-04-17 13:00:00|4563.35|4563.35|4523.99|4523.99|4563.35|4563.35|4514.8|4514.8|0
1587132000000|2020-04-17 14:00:00|4524.87|4524.87|4457.68|4457.68|4524.87|4524.87|4439.58|4439.58|0
1587135600000|2020-04-17 15:00:00|4457.1|4457.1|4465.56|4465.56|4475.23|4475.23|4454.75|4454.75|0
1587366000000|2020-04-20 07:00:00|4480.15|4480.15|4533.18|4533.18|4538.54|4538.54|4442.03|4442.03|0
1587369600000|2020-04-20 08:00:00|4531.36|4531.36|4471.23|4471.23|4532.04|4532.04|4470.97|4470.97|0
1587373200000|2020-04-20 09:00:00|4471.69|4471.69|4435.89|4435.89|4477.68|4477.68|4435.89|4435.89|0
1587376800000|2020-04-20 10:00:00|4437.44|4437.44|4410.07|4410.07|4439.42|4439.42|4392.11|4392.11|0
1587380400000|2020-04-20 11:00:00|4411.22|4411.22|4377.4|4377.4|4429.21|4429.21|4375.23|4375.23|0
1587384000000|2020-04-20 12:00:00|4378.07|4378.07|4401.41|4401.41|4412.52|4412.52|4378.07|4378.07|0
1587387600000|2020-04-20 13:00:00|4400.3|4400.3|4427.8|4427.8|4445.63|4445.63|4398.62|4398.62|0
1587391200000|2020-04-20 14:00:00|4427.51|4427.51|4427.03|4427.03|4435.9|4435.9|4399.89|4399.89|0
1587394800000|2020-04-20 15:00:00|4427.19|4427.19|4411.99|4411.99|4432.07|4432.07|4408.36|4408.36|0
1587452400000|2020-04-21 07:00:00|4371.87|4371.87|4330.51|4330.51|4378.44|4378.44|4321.24|4321.24|0
1587456000000|2020-04-21 08:00:00|4330.73|4330.73|4364.64|4364.64|4378.37|4378.37|4330.73|4330.73|0
1587459600000|2020-04-21 09:00:00|4363.73|4363.73|4316.11|4316.11|4372.37|4372.37|4303.78|4303.78|0
1587463200000|2020-04-21 10:00:00|4316.33|4316.33|4354.33|4354.33|4355.36|4355.36|4308.89|4308.89|0
1587466800000|2020-04-21 11:00:00|4355.21|4355.21|4345.72|4345.72|4378.67|4378.67|4343.68|4343.68|0
1587470400000|2020-04-21 12:00:00|4344.62|4344.62|4353.46|4353.46|4371.47|4371.47|4339.51|4339.51|0
1587474000000|2020-04-21 13:00:00|4352.97|4352.97|4406.68|4406.68|4411.07|4411.07|4339.16|4339.16|0
1587477600000|2020-04-21 14:00:00|4405.32|4405.32|4378.98|4378.98|4413.28|4413.28|4378.98|4378.98|0
1587481200000|2020-04-21 15:00:00|4378.69|4378.69|4348.82|4348.82|4379.88|4379.88|4342.73|4342.73|0
1587538800000|2020-04-22 07:00:00|4390.5|4390.5|4380.56|4380.56|4421.2|4421.2|4373.08|4373.08|0
1587542400000|2020-04-22 08:00:00|4380.34|4380.34|4413.46|4413.46|4414.92|4414.92|4366.19|4366.19|0
1587546000000|2020-04-22 09:00:00|4414.82|4414.82|4447.99|4447.99|4461.47|4461.47|4411.32|4411.32|0
1587549600000|2020-04-22 10:00:00|4448.67|4448.67|4395.66|4395.66|4452.93|4452.93|4389.48|4389.48|0
1587553200000|2020-04-22 11:00:00|4400.75|4400.75|4440.16|4440.16|4443.22|4443.22|4395.07|4395.07|0
1587556800000|2020-04-22 12:00:00|4439.86|4439.86|4478.07|4478.07|4484.72|4484.72|4427.51|4427.51|0
1587560400000|2020-04-22 13:00:00|4478.47|4478.47|4443.79|4443.79|4500.7|4500.7|4438.37|4438.37|0
1587564000000|2020-04-22 14:00:00|4442.88|4442.88|4461.3|4461.3|4479.49|4479.49|4442.44|4442.44|0
1587567600000|2020-04-22 15:00:00|4461.75|4461.75|4474.31|4474.31|4487.01|4487.01|4455.3|4455.3|0
1587625200000|2020-04-23 07:00:00|4559.85|4559.85|4477.64|4477.64|4567.63|4567.63|4477.64|4477.64|0
1587628800000|2020-04-23 08:00:00|4478.08|4478.08|4501.01|4501.01|4527.41|4527.41|4470.12|4470.12|0
1587632400000|2020-04-23 09:00:00|4499.46|4499.46|4496.06|4496.06|4506.16|4506.16|4483.19|4483.19|0
1587636000000|2020-04-23 10:00:00|4496.35|4496.35|4494.11|4494.11|4512.75|4512.75|4481.65|4481.65|0
1587639600000|2020-04-23 11:00:00|4498.48|4498.48|4493.51|4493.51|4512.29|4512.29|4488.66|4488.66|0
1587643200000|2020-04-23 12:00:00|4493.96|4493.96|4534.72|4534.72|4537.58|4537.58|4490.97|4490.97|0
1587646800000|2020-04-23 13:00:00|4535.17|4535.17|4541.12|4541.12|4556.4|4556.4|4528.48|4528.48|0
1587650400000|2020-04-23 14:00:00|4541.41|4541.41|4579.17|4579.17|4613|4613|4534.3|4534.3|0
1587654000000|2020-04-23 15:00:00|4578.58|4578.58|4581.63|4581.63|4600.13|4600.13|4571.27|4571.27|0
1587711600000|2020-04-24 07:00:00|4478.84|4478.84|4466.7|4466.7|4481.27|4481.27|4421.21|4421.21|0
1587715200000|2020-04-24 08:00:00|4467.16|4467.16|4445.91|4445.91|4468.74|4468.74|4420.86|4420.86|0
1587718800000|2020-04-24 09:00:00|4445.62|4445.62|4534.43|4534.43|4545.08|4545.08|4445.62|4445.62|0
1587722400000|2020-04-24 10:00:00|4533.34|4533.34|4576.85|4576.85|4583.01|4583.01|4529.67|4529.67|0
1587726000000|2020-04-24 11:00:00|4580.49|4580.49|4557.02|4557.02|4585.13|4585.13|4550.73|4550.73|0
1587729600000|2020-04-24 12:00:00|4558.13|4558.13|4583.25|4583.25|4591.67|4591.67|4554.56|4554.56|0
1587733200000|2020-04-24 13:00:00|4583.7|4583.7|4573.25|4573.25|4592.89|4592.89|4547.09|4547.09|0
1587736800000|2020-04-24 14:00:00|4565.06|4565.06|4541.01|4541.01|4617.16|4617.16|4539.06|4539.06|0
1587740400000|2020-04-24 15:00:00|4540.79|4540.79|4526.22|4526.22|4541.65|4541.65|4521.58|4521.58|0
1587970800000|2020-04-27 07:00:00|4599.66|4599.66|4576.61|4576.61|4607.9|4607.9|4547.86|4547.86|0
1587974400000|2020-04-27 08:00:00|4576.39|4576.39|4576.99|4576.99|4578.08|4578.08|4540.78|4540.78|0
1587978000000|2020-04-27 09:00:00|4576.7|4576.7|4614.69|4614.69|4618|4618|4560.29|4560.29|0
1587981600000|2020-04-27 10:00:00|4614.1|4614.1|4620.21|4620.21|4630.17|4630.17|4598.43|4598.43|0
1587985200000|2020-04-27 11:00:00|4619.72|4619.72|4605.62|4605.62|4622.39|4622.39|4605.62|4605.62|0
1587988800000|2020-04-27 12:00:00|4604.74|4604.74|4580.4|4580.4|4606.44|4606.44|4579.29|4579.29|0
1587992400000|2020-04-27 13:00:00|4580.62|4580.62|4577.8|4577.8|4607.41|4607.41|4553.38|4553.38|0
1587996000000|2020-04-27 14:00:00|4577.51|4577.51|4603.15|4603.15|4615.86|4615.86|4566.28|4566.28|0
1587999600000|2020-04-27 15:00:00|4603.45|4603.45|4624.78|4624.78|4631.03|4631.03|4587.8|4587.8|0
1588057200000|2020-04-28 07:00:00|4670.21|4670.21|4702.24|4702.24|4707.68|4707.68|4656.45|4656.45|0
1588060800000|2020-04-28 08:00:00|4701.78|4701.78|4686.4|4686.4|4710.78|4710.78|4678.79|4678.79|0
1588064400000|2020-04-28 09:00:00|4686.85|4686.85|4752.63|4752.63|4752.63|4752.63|4684.23|4684.23|0
1588068000000|2020-04-28 10:00:00|4751.72|4751.72|4766.36|4766.36|4777.04|4777.04|4745.69|4745.69|0
1588071600000|2020-04-28 11:00:00|4768.18|4768.18|4786.89|4786.89|4791.72|4791.72|4762.72|4762.72|0
1588075200000|2020-04-28 12:00:00|4787.11|4787.11|4813.81|4813.81|4817.05|4817.05|4787.11|4787.11|0
1588078800000|2020-04-28 13:00:00|4815.8|4815.8|4823.2|4823.2|4840.07|4840.07|4804.64|4804.64|0
1588082400000|2020-04-28 14:00:00|4822.38|4822.38|4758.1|4758.1|4834.84|4834.84|4758.1|4758.1|0
1588086000000|2020-04-28 15:00:00|4757.81|4757.81|4793.69|4793.69|4796.61|4796.61|4752.18|4752.18|0
1588143600000|2020-04-29 07:00:00|4842.28|4842.28|4853.09|4853.09|4863.49|4863.49|4794.74|4794.74|0
1588147200000|2020-04-29 08:00:00|4851.98|4851.98|4831.13|4831.13|4879.66|4879.66|4827.56|4827.56|0
1588150800000|2020-04-29 09:00:00|4827.86|4827.86|4851.14|4851.14|4857.45|4857.45|4827.42|4827.42|0
1588154400000|2020-04-29 10:00:00|4850.25|4850.25|4846.98|4846.98|4850.84|4850.84|4812.2|4812.2|0
1588158000000|2020-04-29 11:00:00|4846.49|4846.49|4852.46|4852.46|4855.11|4855.11|4831.11|4831.11|0
1588161600000|2020-04-29 12:00:00|4852.56|4852.56|4998.24|4998.24|5001.09|5001.09|4852.56|4852.56|0
1588165200000|2020-04-29 13:00:00|4999.33|4999.33|5022.37|5022.37|5025.68|5025.68|4967.95|4967.95|0
1588168800000|2020-04-29 14:00:00|5020.18|5020.18|5021.06|5021.06|5027.17|5027.17|4984.44|4984.44|0
1588172400000|2020-04-29 15:00:00|5018.85|5018.85|5018.91|5018.91|5034.96|5034.96|4999.55|4999.55|0
1588230000000|2020-04-30 07:00:00|5073.29|5073.29|4992.58|4992.58|5079.14|5079.14|4973.16|4973.16|0
1588233600000|2020-04-30 08:00:00|4993.95|4993.95|5000.26|5000.26|5047.08|5047.08|4993.95|4993.95|0
1588237200000|2020-04-30 09:00:00|4999.68|4999.68|4959.7|4959.7|5003.12|5003.12|4938.41|4938.41|0
1588240800000|2020-04-30 10:00:00|4958.59|4958.59|4964.33|4964.33|4973.1|4973.1|4950.94|4950.94|0
1588244400000|2020-04-30 11:00:00|4964.79|4964.79|4940.95|4940.95|4980.21|4980.21|4925.63|4925.63|0
1588248000000|2020-04-30 12:00:00|4943.06|4943.06|4897.78|4897.78|4955.18|4955.18|4886.92|4886.92|0
1588251600000|2020-04-30 13:00:00|4897.23|4897.23|4897.2|4897.2|4898.4|4898.4|4836.05|4836.05|0
1588255200000|2020-04-30 14:00:00|4897.49|4897.49|4857.68|4857.68|4917.86|4917.86|4857.68|4857.68|0
1588258800000|2020-04-30 15:00:00|4855.48|4855.48|4842.92|4842.92|4879.7|4879.7|4842.25|4842.25|0
1588316400000|2020-05-01 07:00:00|4748.57|4748.57|4755.44|4755.44|4759.9|4759.9|4725.84|4725.84|0
1588320000000|2020-05-01 08:00:00|4756.77|4756.77|4753.46|4753.46|4769.3|4769.3|4747.17|4747.17|0
1588323600000|2020-05-01 09:00:00|4753.24|4753.24|4759.73|4759.73|4765.55|4765.55|4750.66|4750.66|0
1588327200000|2020-05-01 10:00:00|4760.83|4760.83|4781.23|4781.23|4786.31|4786.31|4755.89|4755.89|0
1588330800000|2020-05-01 11:00:00|4781.91|4781.91|4789.88|4789.88|4794.49|4794.49|4769.28|4769.28|0
1588334400000|2020-05-01 12:00:00|4791.86|4791.86|4744.69|4744.69|4791.86|4791.86|4744.69|4744.69|0
1588338000000|2020-05-01 13:00:00|4744.03|4744.03|4738.91|4738.91|4758.59|4758.59|4734.38|4734.38|0
1588341600000|2020-05-01 14:00:00|4738.03|4738.03|4730.63|4730.63|4749.4|4749.4|4727.12|4727.12|0
1588345200000|2020-05-01 15:00:00|4730.92|4730.92|4698.02|4698.02|4732.59|4732.59|4695.32|4695.32|0
1588575600000|2020-05-04 07:00:00|4653.93|4653.93|4683.3|4683.3|4724.06|4724.06|4637.55|4637.55|0
1588579200000|2020-05-04 08:00:00|4685.49|4685.49|4673.41|4673.41|4695.35|4695.35|4658.22|4658.22|0
1588582800000|2020-05-04 09:00:00|4674.08|4674.08|4643.88|4643.88|4677.94|4677.94|4635.94|4635.94|0
1588586400000|2020-05-04 10:00:00|4644.34|4644.34|4667.14|4667.14|4669.31|4669.31|4635.2|4635.2|0
1588590000000|2020-05-04 11:00:00|4666.23|4666.23|4642.71|4642.71|4669.34|4669.34|4623.39|4623.39|0
1588593600000|2020-05-04 12:00:00|4642.12|4642.12|4663.93|4663.93|4685.18|4685.18|4628.89|4628.89|0
1588597200000|2020-05-04 13:00:00|4662.82|4662.82|4704.22|4704.22|4719.1|4719.1|4651.31|4651.31|0
1588600800000|2020-05-04 14:00:00|4704.51|4704.51|4694.73|4694.73|4724.69|4724.69|4685.53|4685.53|0
1588604400000|2020-05-04 15:00:00|4694.83|4694.83|4677.46|4677.46|4711.02|4711.02|4673.09|4673.09|0
1588662000000|2020-05-05 07:00:00|4747.76|4747.76|4723.02|4723.02|4755.12|4755.12|4718.89|4718.89|0
1588665600000|2020-05-05 08:00:00|4722.14|4722.14|4645.49|4645.49|4743.52|4743.52|4644.4|4644.4|0
1588669200000|2020-05-05 09:00:00|4641.52|4641.52|4695.05|4695.05|4697.46|4697.46|4641.42|4641.42|0
1588672800000|2020-05-05 10:00:00|4696.14|4696.14|4710.36|4710.36|4710.36|4710.36|4666.19|4666.19|0
1588676400000|2020-05-05 11:00:00|4707.18|4707.18|4749.09|4749.09|4752.93|4752.93|4707.18|4707.18|0
1588680000000|2020-05-05 12:00:00|4748.79|4748.79|4756.87|4756.87|4780.48|4780.48|4747.03|4747.03|0
1588683600000|2020-05-05 13:00:00|4756.42|4756.42|4758.57|4758.57|4775.5|4775.5|4740.41|4740.41|0
1588687200000|2020-05-05 14:00:00|4759.45|4759.45|4708.45|4708.45|4763.82|4763.82|4688.33|4688.33|0
1588690800000|2020-05-05 15:00:00|4708.75|4708.75|4710.66|4710.66|4722.28|4722.28|4692.32|4692.32|0
1588748400000|2020-05-06 07:00:00|4693.19|4693.19|4697.83|4697.83|4713.51|4713.51|4639.73|4639.73|0
1588752000000|2020-05-06 08:00:00|4698.29|4698.29|4744.8|4744.8|4769.42|4769.42|4696.91|4696.91|0
1588755600000|2020-05-06 09:00:00|4744.34|4744.34|4780.27|4780.27|4784.33|4784.33|4738.86|4738.86|0
1588759200000|2020-05-06 10:00:00|4779.39|4779.39|4777.89|4777.89|4804.48|4804.48|4775.98|4775.98|0
1588762800000|2020-05-06 11:00:00|4776.43|4776.43|4760.54|4760.54|4780.67|4780.67|4756.67|4756.67|0
1588766400000|2020-05-06 12:00:00|4760.37|4760.37|4758.35|4758.35|4768.33|4768.33|4735.27|4735.27|0
1588770000000|2020-05-06 13:00:00|4759.45|4759.45|4742.44|4742.44|4783.42|4783.42|4741.86|4741.86|0
1588773600000|2020-05-06 14:00:00|4742.66|4742.66|4766.1|4766.1|4789.6|4789.6|4728.81|4728.81|0
1588777200000|2020-05-06 15:00:00|4764.99|4764.99|4735.38|4735.38|4771.6|4771.6|4731.47|4731.47|0
1588834800000|2020-05-07 07:00:00|4764.01|4764.01|4759.73|4759.73|4800.15|4800.15|4753.44|4753.44|0
1588838400000|2020-05-07 08:00:00|4758.62|4758.62|4718.13|4718.13|4758.62|4758.62|4699.06|4699.06|0
1588842000000|2020-05-07 09:00:00|4719.04|4719.04|4739.73|4739.73|4753.86|4753.86|4716.02|4716.02|0
1588845600000|2020-05-07 10:00:00|4738.18|4738.18|4735.64|4735.64|4739.75|4739.75|4699.55|4699.55|0
1588849200000|2020-05-07 11:00:00|4736.73|4736.73|4770.82|4770.82|4776.16|4776.16|4728.85|4728.85|0
1588852800000|2020-05-07 12:00:00|4771.41|4771.41|4786.79|4786.79|4789.48|4789.48|4753.38|4753.38|0
1588856400000|2020-05-07 13:00:00|4784.8|4784.8|4808.46|4808.46|4830.5|4830.5|4775.02|4775.02|0
1588860000000|2020-05-07 14:00:00|4808.13|4808.13|4814.02|4814.02|4837.59|4837.59|4801.81|4801.81|0
1588863600000|2020-05-07 15:00:00|4814.31|4814.31|4814.63|4814.63|4821.76|4821.76|4801.29|4801.29|0
1589180400000|2020-05-11 07:00:00|4873.11|4873.11|4884.38|4884.38|4888.88|4888.88|4851.42|4851.42|0
1589184000000|2020-05-11 08:00:00|4882.17|4882.17|4860.47|4860.47|4882.99|4882.99|4829.93|4829.93|0
1589187600000|2020-05-11 09:00:00|4858.92|4858.92|4830.28|4830.28|4858.92|4858.92|4813.45|4813.45|0
1589191200000|2020-05-11 10:00:00|4830.19|4830.19|4845.75|4845.75|4845.75|4845.75|4809.8|4809.8|0
1589194800000|2020-05-11 11:00:00|4847.51|4847.51|4831.09|4831.09|4863.55|4863.55|4826.55|4826.55|0
1589198400000|2020-05-11 12:00:00|4831.38|4831.38|4810.97|4810.97|4842.44|4842.44|4805.12|4805.12|0
1589202000000|2020-05-11 13:00:00|4811.85|4811.85|4813.56|4813.56|4835.25|4835.25|4804.12|4804.12|0
1589205600000|2020-05-11 14:00:00|4814.02|4814.02|4798.37|4798.37|4829.7|4829.7|4794.98|4794.98|0
1589209200000|2020-05-11 15:00:00|4798.07|4798.07|4815.55|4815.55|4828.7|4828.7|4796.28|4796.28|0
1589266800000|2020-05-12 07:00:00|4805.74|4805.74|4813.47|4813.47|4844.7|4844.7|4787.75|4787.75|0
1589270400000|2020-05-12 08:00:00|4813.69|4813.69|4840.52|4840.52|4850.54|4850.54|4800.11|4800.11|0
1589274000000|2020-05-12 09:00:00|4839.43|4839.43|4818.76|4818.76|4842.44|4842.44|4803.38|4803.38|0
1589277600000|2020-05-12 10:00:00|4818.47|4818.47|4852.11|4852.11|4855.66|4855.66|4810.25|4810.25|0
1589281200000|2020-05-12 11:00:00|4852.69|4852.69|4848.04|4848.04|4863.15|4863.15|4844.79|4844.79|0
1589284800000|2020-05-12 12:00:00|4849.15|4849.15|4852.72|4852.72|4869.95|4869.95|4839.51|4839.51|0
1589288400000|2020-05-12 13:00:00|4851.81|4851.81|4812.99|4812.99|4854.89|4854.89|4795.06|4795.06|0
1589292000000|2020-05-12 14:00:00|4813.45|4813.45|4769.13|4769.13|4820.31|4820.31|4766.65|4766.65|0
1589295600000|2020-05-12 15:00:00|4769.42|4769.42|4768.61|4768.61|4783.01|4783.01|4759.12|4759.12|0
1589353200000|2020-05-13 07:00:00|4643.17|4643.17|4634.41|4634.41|4657.08|4657.08|4605|4605|0
1589356800000|2020-05-13 08:00:00|4634.19|4634.19|4628.36|4628.36|4659.84|4659.84|4624.83|4624.83|0
1589360400000|2020-05-13 09:00:00|4627|4627|4613.11|4613.11|4631.13|4631.13|4598.79|4598.79|0
1589364000000|2020-05-13 10:00:00|4613.77|4613.77|4628.38|4628.38|4628.38|4628.38|4607.13|4607.13|0
1589367600000|2020-05-13 11:00:00|4629.93|4629.93|4646.49|4646.49|4648.9|4648.9|4623.26|4623.26|0
1589371200000|2020-05-13 12:00:00|4646.29|4646.29|4635.94|4635.94|4651.31|4651.31|4616.41|4616.41|0
1589374800000|2020-05-13 13:00:00|4636.61|4636.61|4589.6|4589.6|4636.61|4636.61|4579.26|4579.26|0
1589378400000|2020-05-13 14:00:00|4588.5|4588.5|4560.59|4560.59|4608.71|4608.71|4558.78|4558.78|0
1589382000000|2020-05-13 15:00:00|4560.88|4560.88|4551.88|4551.88|4569.42|4569.42|4533.35|4533.35|0
1589439600000|2020-05-14 07:00:00|4477.02|4477.02|4500.95|4500.95|4518.88|4518.88|4472.99|4472.99|0
1589443200000|2020-05-14 08:00:00|4498.77|4498.77|4469.07|4469.07|4502.11|4502.11|4455.1|4455.1|0
1589446800000|2020-05-14 09:00:00|4469.56|4469.56|4451.04|4451.04|4484.27|4484.27|4432.97|4432.97|0
1589450400000|2020-05-14 10:00:00|4451.92|4451.92|4435.83|4435.83|4451.92|4451.92|4419.85|4419.85|0
1589454000000|2020-05-14 11:00:00|4433.4|4433.4|4393.83|4393.83|4441.48|4441.48|4392.04|4392.04|0
1589457600000|2020-05-14 12:00:00|4393.17|4393.17|4354.56|4354.56|4395.06|4395.06|4336.38|4336.38|0
1589461200000|2020-05-14 13:00:00|4354.85|4354.85|4296.56|4296.56|4374.67|4374.67|4296.13|4296.13|0
1589464800000|2020-05-14 14:00:00|4298.1|4298.1|4414.19|4414.19|4419.15|4419.15|4291.5|4291.5|0
1589468400000|2020-05-14 15:00:00|4414.65|4414.65|4444.41|4444.41|4479.8|4479.8|4414.65|4414.65|0
1589439600000|2020-05-14 07:00:00|4477.02|4477.02|4500.95|4500.95|4518.88|4518.88|4472.99|4472.99|0
1589443200000|2020-05-14 08:00:00|4498.77|4498.77|4469.07|4469.07|4502.11|4502.11|4455.1|4455.1|0
1589446800000|2020-05-14 09:00:00|4469.56|4469.56|4451.04|4451.04|4484.27|4484.27|4432.97|4432.97|0
1589450400000|2020-05-14 10:00:00|4451.92|4451.92|4435.83|4435.83|4451.92|4451.92|4419.85|4419.85|0
1589454000000|2020-05-14 11:00:00|4433.4|4433.4|4393.83|4393.83|4441.48|4441.48|4392.04|4392.04|0
1589457600000|2020-05-14 12:00:00|4393.17|4393.17|4354.56|4354.56|4395.06|4395.06|4336.38|4336.38|0
1589461200000|2020-05-14 13:00:00|4354.85|4354.85|4296.56|4296.56|4374.67|4374.67|4296.13|4296.13|0
1589464800000|2020-05-14 14:00:00|4298.1|4298.1|4414.19|4414.19|4419.15|4419.15|4291.5|4291.5|0
1589468400000|2020-05-14 15:00:00|4414.65|4414.65|4444.41|4444.41|4479.8|4479.8|4414.65|4414.65|0
1589526000000|2020-05-15 07:00:00|4537.75|4537.75|4532.18|4532.18|4540.64|4540.64|4484.94|4484.94|0
1589529600000|2020-05-15 08:00:00|4532.84|4532.84|4533.41|4533.41|4539.37|4539.37|4513.1|4513.1|0
1589533200000|2020-05-15 09:00:00|4534.29|4534.29|4555.17|4555.17|4572.61|4572.61|4534.29|4534.29|0
1589536800000|2020-05-15 10:00:00|4554.59|4554.59|4508.21|4508.21|4554.59|4554.59|4506.4|4506.4|0
1589540400000|2020-05-15 11:00:00|4508.7|4508.7|4492.99|4492.99|4513.54|4513.54|4485.2|4485.2|0
1589544000000|2020-05-15 12:00:00|4492.41|4492.41|4523.02|4523.02|4526.89|4526.89|4487.24|4487.24|0
1589547600000|2020-05-15 13:00:00|4522.56|4522.56|4571.5|4571.5|4571.5|4571.5|4503.39|4503.39|0
1589551200000|2020-05-15 14:00:00|4571.95|4571.95|4589.58|4589.58|4599.75|4599.75|4549.87|4549.87|0
1589554800000|2020-05-15 15:00:00|4589.13|4589.13|4570.05|4570.05|4589.13|4589.13|4557.83|4557.83|0
1589785200000|2020-05-18 07:00:00|4706.93|4706.93|4703.9|4703.9|4720.04|4720.04|4684.13|4684.13|0
1589788800000|2020-05-18 08:00:00|4704.12|4704.12|4712.78|4712.78|4737.95|4737.95|4703.53|4703.53|0
1589792400000|2020-05-18 09:00:00|4713.37|4713.37|4718.28|4718.28|4724.02|4724.02|4700.19|4700.19|0
1589796000000|2020-05-18 10:00:00|4717.82|4717.82|4737.72|4737.72|4738.14|4738.14|4714.94|4714.94|0
1589799600000|2020-05-18 11:00:00|4738.61|4738.61|4763.98|4763.98|4766.27|4766.27|4724.04|4724.04|0
1589803200000|2020-05-18 12:00:00|4764.86|4764.86|4803.75|4803.75|4804.88|4804.88|4764.86|4764.86|0
1589806800000|2020-05-18 13:00:00|4804.2|4804.2|4819.37|4819.37|4831.43|4831.43|4781.64|4781.64|0
1589810400000|2020-05-18 14:00:00|4818.49|4818.49|4828.03|4828.03|4828.62|4828.62|4781.03|4781.03|0
1589814000000|2020-05-18 15:00:00|4828.32|4828.32|4868.14|4868.14|4880.59|4880.59|4825.81|4825.81|0
1589871600000|2020-05-19 07:00:00|4937.45|4937.45|4902.41|4902.41|4959.31|4959.31|4890.37|4890.37|0
1589875200000|2020-05-19 08:00:00|4903|4903|4927.9|4927.9|4938.8|4938.8|4874.49|4874.49|0
1589878800000|2020-05-19 09:00:00|4928.99|4928.99|4915.14|4915.14|4938.99|4938.99|4902.35|4902.35|0
1589882400000|2020-05-19 10:00:00|4913.37|4913.37|4877.17|4877.17|4913.37|4913.37|4844.54|4844.54|0
1589886000000|2020-05-19 11:00:00|4874.99|4874.99|4870.24|4870.24|4892.05|4892.05|4868.89|4868.89|0
1589889600000|2020-05-19 12:00:00|4870.54|4870.54|4864.37|4864.37|4875.25|4875.25|4845.43|4845.43|0
1589893200000|2020-05-19 13:00:00|4866.14|4866.14|4854.12|4854.12|4873.23|4873.23|4802.75|4802.75|0
1589896800000|2020-05-19 14:00:00|4853.03|4853.03|4844.97|4844.97|4857.74|4857.74|4817.41|4817.41|0
1589900400000|2020-05-19 15:00:00|4843.88|4843.88|4869.21|4869.21|4872.64|4872.64|4843.88|4843.88|0
1589958000000|2020-05-20 07:00:00|4790.35|4790.35|4750.36|4750.36|4799.12|4799.12|4734.85|4734.85|0
1589961600000|2020-05-20 08:00:00|4751.69|4751.69|4779.22|4779.22|4820.15|4820.15|4743.14|4743.14|0
1589965200000|2020-05-20 09:00:00|4779.12|4779.12|4838.01|4838.01|4838.47|4838.47|4757.52|4757.52|0
1589968800000|2020-05-20 10:00:00|4837.56|4837.56|4858.84|4858.84|4863.76|4863.76|4834.24|4834.24|0
1589972400000|2020-05-20 11:00:00|4859.33|4859.33|4858.93|4858.93|4887.41|4887.41|4843.29|4843.29|0
1589976000000|2020-05-20 12:00:00|4859.39|4859.39|4873.33|4873.33|4873.33|4873.33|4851.15|4851.15|0
1589979600000|2020-05-20 13:00:00|4873.79|4873.79|4854.2|4854.2|4883.22|4883.22|4847.02|4847.02|0
1589983200000|2020-05-20 14:00:00|4855.29|4855.29|4859.23|4859.23|4877.61|4877.61|4840.05|4840.05|0
1589986800000|2020-05-20 15:00:00|4859.01|4859.01|4896.31|4896.31|4896.31|4896.31|4848.54|4848.54|0
1590044400000|2020-05-21 07:00:00|4864.32|4864.32|4885.71|4885.71|4908.3|4908.3|4862.45|4862.45|0
1590048000000|2020-05-21 08:00:00|4886.62|4886.62|4891.67|4891.67|4906.24|4906.24|4873.91|4873.91|0
1590051600000|2020-05-21 09:00:00|4893|4893|4886.74|4886.74|4905.07|4905.07|4874.22|4874.22|0
1590055200000|2020-05-21 10:00:00|4887.63|4887.63|4895.11|4895.11|4899.34|4899.34|4875.14|4875.14|0
1590058800000|2020-05-21 11:00:00|4896.2|4896.2|4893|4893|4913.64|4913.64|4891.24|4891.24|0
1590062400000|2020-05-21 12:00:00|4893.22|4893.22|4882.57|4882.57|4909.1|4909.1|4881.68|4881.68|0
1590066000000|2020-05-21 13:00:00|4882.24|4882.24|4916.31|4916.31|4920.51|4920.51|4880.21|4880.21|0
1590069600000|2020-05-21 14:00:00|4917.19|4917.19|4886.71|4886.71|4927.89|4927.89|4876.72|4876.72|0
1590073200000|2020-05-21 15:00:00|4885.8|4885.8|4863.26|4863.26|4885.8|4885.8|4852.64|4852.64|0
1590130800000|2020-05-22 07:00:00|4770.85|4770.85|4774.29|4774.29|4794.78|4794.78|4748.27|4748.27|0
1590134400000|2020-05-22 08:00:00|4771.41|4771.41|4813.39|4813.39|4813.84|4813.84|4763.46|4763.46|0
1590138000000|2020-05-22 09:00:00|4814.41|4814.41|4826.1|4826.1|4844.42|4844.42|4808.18|4808.18|0
1590141600000|2020-05-22 10:00:00|4826.54|4826.54|4858.06|4858.06|4869.19|4869.19|4825.66|4825.66|0
1590145200000|2020-05-22 11:00:00|4856.7|4856.7|4910.31|4910.31|4910.31|4910.31|4854.03|4854.03|0
1590148800000|2020-05-22 12:00:00|4912.31|4912.31|4908.47|4908.47|4918.54|4918.54|4897.06|4897.06|0
1590152400000|2020-05-22 13:00:00|4907.37|4907.37|4896.43|4896.43|4911.31|4911.31|4868.25|4868.25|0
1590156000000|2020-05-22 14:00:00|4898.2|4898.2|4921.1|4921.1|4928.19|4928.19|4874.51|4874.51|0
1590159600000|2020-05-22 15:00:00|4922.42|4922.42|4922.77|4922.77|4927.95|4927.95|4909.09|4909.09|0
1590476400000|2020-05-26 07:00:00|5088.36|5088.36|5134.03|5134.03|5136.85|5136.85|5079.71|5079.71|0
1590480000000|2020-05-26 08:00:00|5131.82|5131.82|5133.42|5133.42|5149.54|5149.54|5105.2|5105.2|0
1590483600000|2020-05-26 09:00:00|5134.33|5134.33|5156.58|5156.58|5169.97|5169.97|5128.34|5128.34|0
1590487200000|2020-05-26 10:00:00|5157.03|5157.03|5150.59|5150.59|5159.52|5159.52|5138.31|5138.31|0
1590490800000|2020-05-26 11:00:00|5148.94|5148.94|5153.97|5153.97|5158.8|5158.8|5127.78|5127.78|0
1590494400000|2020-05-26 12:00:00|5154.42|5154.42|5185.81|5185.81|5200.76|5200.76|5142.83|5142.83|0
1590498000000|2020-05-26 13:00:00|5184.16|5184.16|5173.6|5173.6|5192.24|5192.24|5160.33|5160.33|0
1590501600000|2020-05-26 14:00:00|5172.72|5172.72|5174.05|5174.05|5198.42|5198.42|5160.69|5160.69|0
1590505200000|2020-05-26 15:00:00|5174.6|5174.6|5171.6|5171.6|5182.71|5182.71|5159.88|5159.88|0
1590562800000|2020-05-27 07:00:00|5242.52|5242.52|5247.83|5247.83|5292.14|5292.14|5236.79|5236.79|0
1590566400000|2020-05-27 08:00:00|5248.28|5248.28|5344.31|5344.31|5350.16|5350.16|5248.28|5248.28|0
1590570000000|2020-05-27 09:00:00|5345.4|5345.4|5427.78|5427.78|5428.33|5428.33|5329.99|5329.99|0
1590573600000|2020-05-27 10:00:00|5427.22|5427.22|5447.04|5447.04|5470.31|5470.31|5401.37|5401.37|0
1590577200000|2020-05-27 11:00:00|5446.38|5446.38|5496.82|5496.82|5520.98|5520.98|5438.49|5438.49|0
1590580800000|2020-05-27 12:00:00|5497.37|5497.37|5487.75|5487.75|5526.9|5526.9|5480.36|5480.36|0
1590584400000|2020-05-27 13:00:00|5488.86|5488.86|5417.38|5417.38|5524.67|5524.67|5412.67|5412.67|0
1590588000000|2020-05-27 14:00:00|5418.93|5418.93|5360.63|5360.63|5429.08|5429.08|5333.57|5333.57|0
1590591600000|2020-05-27 15:00:00|5360.07|5360.07|5372.3|5372.3|5387.07|5387.07|5350.2|5350.2|0
1590649200000|2020-05-28 07:00:00|5456.47|5456.47|5449.13|5449.13|5480.81|5480.81|5431.69|5431.69|0
1590652800000|2020-05-28 08:00:00|5449.69|5449.69|5401.9|5401.9|5470.01|5470.01|5365.81|5365.81|0
1590656400000|2020-05-28 09:00:00|5400.25|5400.25|5376.79|5376.79|5410.68|5410.68|5373|5373|0
1590660000000|2020-05-28 10:00:00|5375.13|5375.13|5454.32|5454.32|5455.46|5455.46|5369.6|5369.6|0
1590663600000|2020-05-28 11:00:00|5456.07|5456.07|5430.39|5430.39|5459.45|5459.45|5424.76|5424.76|0
1590667200000|2020-05-28 12:00:00|5429.29|5429.29|5417.8|5417.8|5429.29|5429.29|5399.28|5399.28|0
1590670800000|2020-05-28 13:00:00|5418.35|5418.35|5447.13|5447.13|5447.13|5447.13|5397.72|5397.72|0
1590674400000|2020-05-28 14:00:00|5447.42|5447.42|5428.38|5428.38|5451.08|5451.08|5417.25|5417.25|0
1590678000000|2020-05-28 15:00:00|5427|5427|5428.79|5428.79|5432.77|5432.77|5410.69|5410.69|0
1590735600000|2020-05-29 07:00:00|5318.56|5318.56|5293.96|5293.96|5376.46|5376.46|5290.75|5290.75|0
1590739200000|2020-05-29 08:00:00|5294.54|5294.54|5293.32|5293.32|5314.07|5314.07|5260.09|5260.09|0
1590742800000|2020-05-29 09:00:00|5293.87|5293.87|5324.37|5324.37|5334.23|5334.23|5277.58|5277.58|0
1590746400000|2020-05-29 10:00:00|5323.46|5323.46|5339.14|5339.14|5346.99|5346.99|5319.25|5319.25|0
1590750000000|2020-05-29 11:00:00|5339.47|5339.47|5334.96|5334.96|5342.19|5342.19|5316|5316|0
1590753600000|2020-05-29 12:00:00|5336.07|5336.07|5294.32|5294.32|5336.9|5336.9|5294.32|5294.32|0
1590757200000|2020-05-29 13:00:00|5294.52|5294.52|5265.35|5265.35|5296.38|5296.38|5255.9|5255.9|0
1590760800000|2020-05-29 14:00:00|5265.65|5265.65|5264.56|5264.56|5279.23|5279.23|5242.04|5242.04|0
1590764400000|2020-05-29 15:00:00|5264.85|5264.85|5231.95|5231.95|5276.62|5276.62|5230.63|5230.63|0
1590994800000|2020-06-01 07:00:00|5262.81|5262.81|5309.65|5309.65|5317.69|5317.69|5261.14|5261.14|0
1590998400000|2020-06-01 08:00:00|5310.75|5310.75|5293.97|5293.97|5318.65|5318.65|5236.02|5236.02|0
1591002000000|2020-06-01 09:00:00|5294.52|5294.52|5273.88|5273.88|5295.63|5295.63|5268.56|5268.56|0
1591005600000|2020-06-01 10:00:00|5274.97|5274.97|5292.53|5292.53|5294.59|5294.59|5267.57|5267.57|0
1591009200000|2020-06-01 11:00:00|5289.77|5289.77|5299.94|5299.94|5315.63|5315.63|5286.94|5286.94|0
1591012800000|2020-06-01 12:00:00|5300.39|5300.39|5286.3|5286.3|5300.98|5300.98|5271.69|5271.69|0
1591016400000|2020-06-01 13:00:00|5286.1|5286.1|5302.22|5302.22|5310.1|5310.1|5274.38|5274.38|0
1591020000000|2020-06-01 14:00:00|5301.77|5301.77|5312.15|5312.15|5330.15|5330.15|5295.51|5295.51|0
1591023600000|2020-06-01 15:00:00|5311.69|5311.69|5327.3|5327.3|5330.42|5330.42|5295.08|5295.08|0
1591081200000|2020-06-02 07:00:00|5339.78|5339.78|5406.11|5406.11|5407.2|5407.2|5327.06|5327.06|0
1591084800000|2020-06-02 08:00:00|5405.52|5405.52|5440.41|5440.41|5455.18|5455.18|5399.41|5399.41|0
1591088400000|2020-06-02 09:00:00|5442.59|5442.59|5475.52|5475.52|5479.74|5479.74|5418.74|5418.74|0
1591092000000|2020-06-02 10:00:00|5474.61|5474.61|5456.17|5456.17|5475.42|5475.42|5426.98|5426.98|0
1591095600000|2020-06-02 11:00:00|5461.63|5461.63|5464.94|5464.94|5482.47|5482.47|5454.96|5454.96|0
1591099200000|2020-06-02 12:00:00|5466.31|5466.31|5484.37|5484.37|5503.35|5503.35|5463.67|5463.67|0
1591102800000|2020-06-02 13:00:00|5484.96|5484.96|5466.08|5466.08|5485.51|5485.51|5434.04|5434.04|0
1591106400000|2020-06-02 14:00:00|5469.39|5469.39|5489.17|5489.17|5495.41|5495.41|5456.92|5456.92|0
1591110000000|2020-06-02 15:00:00|5488.88|5488.88|5464.72|5464.72|5489.25|5489.25|5463.63|5463.63|0
1591167600000|2020-06-03 07:00:00|5477.13|5477.13|5502.48|5502.48|5519.5|5519.5|5445|5445|0
1591171200000|2020-06-03 08:00:00|5503.06|5503.06|5524.97|5524.97|5527.31|5527.31|5471.39|5471.39|0
1591174800000|2020-06-03 09:00:00|5524.68|5524.68|5545.43|5545.43|5556.87|5556.87|5513.17|5513.17|0
1591178400000|2020-06-03 10:00:00|5545.14|5545.14|5525.25|5525.25|5547.43|5547.43|5513.48|5513.48|0
1591182000000|2020-06-03 11:00:00|5522.78|5522.78|5530.55|5530.55|5542.97|5542.97|5499.02|5499.02|0
1591185600000|2020-06-03 12:00:00|5530.85|5530.85|5504.42|5504.42|5531.36|5531.36|5502.27|5502.27|0
1591189200000|2020-06-03 13:00:00|5503.31|5503.31|5550.28|5550.28|5556.92|5556.92|5501.51|5501.51|0
1591192800000|2020-06-03 14:00:00|5550.37|5550.37|5585.64|5585.64|5621.9|5621.9|5547.76|5547.76|0
1591196400000|2020-06-03 15:00:00|5583.43|5583.43|5594.73|5594.73|5607.98|5607.98|5579.92|5579.92|0
1591254000000|2020-06-04 07:00:00|5547.36|5547.36|5545.01|5545.01|5561.99|5561.99|5494.48|5494.48|0
1591257600000|2020-06-04 08:00:00|5546.11|5546.11|5546.39|5546.39|5564.64|5564.64|5530.09|5530.09|0
1591261200000|2020-06-04 09:00:00|5546.29|5546.29|5523.03|5523.03|5566.78|5566.78|5510.03|5510.03|0
1591264800000|2020-06-04 10:00:00|5523.49|5523.49|5541.84|5541.84|5545.28|5545.28|5518.06|5518.06|0
1591268400000|2020-06-04 11:00:00|5545.11|5545.11|5545.54|5545.54|5567.42|5567.42|5508.97|5508.97|0
1591272000000|2020-06-04 12:00:00|5545.25|5545.25|5488.44|5488.44|5558.37|5558.37|5467.06|5467.06|0
1591275600000|2020-06-04 13:00:00|5487.85|5487.85|5506.49|5506.49|5520.82|5520.82|5469.74|5469.74|0
1591279200000|2020-06-04 14:00:00|5510.36|5510.36|5523.88|5523.88|5548.19|5548.19|5503.51|5503.51|0
1591282800000|2020-06-04 15:00:00|5523.32|5523.32|5511.39|5511.39|5535.84|5535.84|5494.72|5494.72|0
1591340400000|2020-06-05 07:00:00|5580.36|5580.36|5635.49|5635.49|5642.17|5642.17|5580.36|5580.36|0
1591344000000|2020-06-05 08:00:00|5635.19|5635.19|5691.97|5691.97|5703.19|5703.19|5624.63|5624.63|0
1591347600000|2020-06-05 09:00:00|5691.52|5691.52|5717.1|5717.1|5726.96|5726.96|5680.44|5680.44|0
1591351200000|2020-06-05 10:00:00|5716.23|5716.23|5694.8|5694.8|5716.52|5716.52|5670.38|5670.38|0
1591354800000|2020-06-05 11:00:00|5697.14|5697.14|5697.88|5697.88|5711.77|5711.77|5685.62|5685.62|0
1591358400000|2020-06-05 12:00:00|5697.78|5697.78|5742.85|5742.85|5755.78|5755.78|5678.24|5678.24|0
1591362000000|2020-06-05 13:00:00|5741.2|5741.2|5743.65|5743.65|5777.99|5777.99|5731.02|5731.02|0
1591365600000|2020-06-05 14:00:00|5744.23|5744.23|5766.43|5766.43|5786.73|5786.73|5744.23|5744.23|0
1591369200000|2020-06-05 15:00:00|5766.98|5766.98|5823.1|5823.1|5823.64|5823.64|5762.44|5762.44|0
1591599600000|2020-06-08 07:00:00|5720.52|5720.52|5737.62|5737.62|5801.59|5801.59|5707.56|5707.56|0
1591603200000|2020-06-08 08:00:00|5736.16|5736.16|5776.86|5776.86|5798.82|5798.82|5735.7|5735.7|0
1591606800000|2020-06-08 09:00:00|5775.76|5775.76|5767.53|5767.53|5791.73|5791.73|5755.08|5755.08|0
1591610400000|2020-06-08 10:00:00|5768.62|5768.62|5757.99|5757.99|5780.94|5780.94|5747.65|5747.65|0
1591614000000|2020-06-08 11:00:00|5755.71|5755.71|5757.65|5757.65|5772.33|5772.33|5748.45|5748.45|0
1591617600000|2020-06-08 12:00:00|5757.98|5757.98|5765.89|5765.89|5770.86|5770.86|5744.12|5744.12|0
1591621200000|2020-06-08 13:00:00|5766.35|5766.35|5760.79|5760.79|5774.55|5774.55|5731.72|5731.72|0
1591624800000|2020-06-08 14:00:00|5762.15|5762.15|5705.38|5705.38|5762.15|5762.15|5688.62|5688.62|0
1591628400000|2020-06-08 15:00:00|5705.83|5705.83|5717.88|5717.88|5718.12|5718.12|5698.08|5698.08|0
1591686000000|2020-06-09 07:00:00|5709.84|5709.84|5579.48|5579.48|5709.84|5709.84|5575.63|5575.63|0
1591689600000|2020-06-09 08:00:00|5579.19|5579.19|5490.76|5490.76|5609.86|5609.86|5468.06|5468.06|0
1591693200000|2020-06-09 09:00:00|5491.64|5491.64|5521.6|5521.6|5554.3|5554.3|5482.48|5482.48|0
1591696800000|2020-06-09 10:00:00|5522|5522|5546.34|5546.34|5558.31|5558.31|5511.29|5511.29|0
1591700400000|2020-06-09 11:00:00|5544.68|5544.68|5569.6|5569.6|5587.8|5587.8|5542.3|5542.3|0
1591704000000|2020-06-09 12:00:00|5569.15|5569.15|5536.09|5536.09|5587.98|5587.98|5534.48|5534.48|0
1591707600000|2020-06-09 13:00:00|5536.54|5536.54|5525.4|5525.4|5552.98|5552.98|5514.09|5514.09|0
1591711200000|2020-06-09 14:00:00|5524.31|5524.31|5518.15|5518.15|5530.93|5530.93|5493.28|5493.28|0
1591714800000|2020-06-09 15:00:00|5517.05|5517.05|5497.93|5497.93|5519.55|5519.55|5490.6|5490.6|0
1591772400000|2020-06-10 07:00:00|5542.51|5542.51|5534.95|5534.95|5547.53|5547.53|5477.12|5477.12|0
1591776000000|2020-06-10 08:00:00|5534.66|5534.66|5435.64|5435.64|5534.66|5534.66|5432.05|5432.05|0
1591779600000|2020-06-10 09:00:00|5437.3|5437.3|5385.55|5385.55|5438.67|5438.67|5383.37|5383.37|0
1591783200000|2020-06-10 10:00:00|5384.45|5384.45|5354.84|5354.84|5389.71|5389.71|5324.53|5324.53|0
1591786800000|2020-06-10 11:00:00|5356.01|5356.01|5374.51|5374.51|5377.85|5377.85|5339.83|5339.83|0
1591790400000|2020-06-10 12:00:00|5375.61|5375.61|5411.29|5411.29|5418.11|5418.11|5374.06|5374.06|0
1591794000000|2020-06-10 13:00:00|5411|5411|5367.62|5367.62|5420.22|5420.22|5346.61|5346.61|0
1591797600000|2020-06-10 14:00:00|5368.17|5368.17|5315.39|5315.39|5376.46|5376.46|5310.92|5310.92|0
1591801200000|2020-06-10 15:00:00|5314.83|5314.83|5365.25|5365.25|5366.35|5366.35|5311.11|5311.11|0
1591858800000|2020-06-11 07:00:00|5094.01|5094.01|5112.78|5112.78|5170.81|5170.81|5087.55|5087.55|0
1591862400000|2020-06-11 08:00:00|5115.54|5115.54|5157.44|5157.44|5195.97|5195.97|5110.76|5110.76|0
1591866000000|2020-06-11 09:00:00|5157.63|5157.63|5158.73|5158.73|5166.51|5166.51|5133.62|5133.62|0
1591869600000|2020-06-11 10:00:00|5158.18|5158.18|5127.58|5127.58|5160.52|5160.52|5118.28|5118.28|0
1591873200000|2020-06-11 11:00:00|5126.7|5126.7|5055.9|5055.9|5131.73|5131.73|5046.94|5046.94|0
1591876800000|2020-06-11 12:00:00|5054.24|5054.24|5047.79|5047.79|5071.88|5071.88|5029.25|5029.25|0
1591880400000|2020-06-11 13:00:00|5046.32|5046.32|5090.3|5090.3|5102.64|5102.64|5033.16|5033.16|0
1591884000000|2020-06-11 14:00:00|5091.21|5091.21|5039.12|5039.12|5100.69|5100.69|5038.02|5038.02|0
1591887600000|2020-06-11 15:00:00|5038.83|5038.83|5029.15|5029.15|5052.93|5052.93|5019.93|5019.93|0
1591945200000|2020-06-12 07:00:00|4963.01|4963.01|5026.45|5026.45|5047.9|5047.9|4949.06|4949.06|0
1591948800000|2020-06-12 08:00:00|5028.66|5028.66|5140.35|5140.35|5142.19|5142.19|5022.43|5022.43|0
1591952400000|2020-06-12 09:00:00|5140.06|5140.06|5161.38|5161.38|5174.54|5174.54|5129.01|5129.01|0
1591956000000|2020-06-12 10:00:00|5158.58|5158.58|5154.24|5154.24|5174.88|5174.88|5132.83|5132.83|0
1591959600000|2020-06-12 11:00:00|5157.51|5157.51|5158.77|5158.77|5183.83|5183.83|5149.87|5149.87|0
1591963200000|2020-06-12 12:00:00|5159.87|5159.87|5167.29|5167.29|5178.87|5178.87|5127.84|5127.84|0
1591966800000|2020-06-12 13:00:00|5168.38|5168.38|5186.1|5186.1|5210.73|5210.73|5167.22|5167.22|0
1591970400000|2020-06-12 14:00:00|5187.2|5187.2|5122.38|5122.38|5201.48|5201.48|5121.53|5121.53|0
1591974000000|2020-06-12 15:00:00|5122.09|5122.09|5105.24|5105.24|5139.15|5139.15|5088.86|5088.86|0
1592204400000|2020-06-15 07:00:00|4923.38|4923.38|4931.69|4931.69|4960.25|4960.25|4892.97|4892.97|0
1592208000000|2020-06-15 08:00:00|4932.24|4932.24|4996.21|4996.21|4996.21|4996.21|4901.35|4901.35|0
1592211600000|2020-06-15 09:00:00|4995.12|4995.12|5026.63|5026.63|5027.74|5027.74|4944.27|4944.27|0
1592215200000|2020-06-15 10:00:00|5025.53|5025.53|4993.54|4993.54|5045.25|5045.25|4983.1|4983.1|0
1592218800000|2020-06-15 11:00:00|4996.85|4996.85|5017.74|5017.74|5030.55|5030.55|4982.25|4982.25|0
1592222400000|2020-06-15 12:00:00|5018.84|5018.84|5036.39|5036.39|5048.41|5048.41|5003.75|5003.75|0
1592226000000|2020-06-15 13:00:00|5034.73|5034.73|5031.52|5031.52|5050.75|5050.75|4990.54|4990.54|0
1592229600000|2020-06-15 14:00:00|5032.1|5032.1|5053.33|5053.33|5067.38|5067.38|5019.24|5019.24|0
1592233200000|2020-06-15 15:00:00|5052.78|5052.78|5078.5|5078.5|5111.82|5111.82|5052.49|5052.49|0
1592290800000|2020-06-16 07:00:00|5292.46|5292.46|5257.61|5257.61|5302.95|5302.95|5256.5|5256.5|0
1592294400000|2020-06-16 08:00:00|5258.16|5258.16|5266.58|5266.58|5282.49|5282.49|5235.02|5235.02|0
1592298000000|2020-06-16 09:00:00|5266.87|5266.87|5259.54|5259.54|5273.06|5273.06|5235.34|5235.34|0
1592301600000|2020-06-16 10:00:00|5258.95|5258.95|5304.69|5304.69|5305.17|5305.17|5254.56|5254.56|0
1592305200000|2020-06-16 11:00:00|5308.55|5308.55|5312.06|5312.06|5312.81|5312.81|5276.61|5276.61|0
1592308800000|2020-06-16 12:00:00|5312.62|5312.62|5353.43|5353.43|5362.34|5362.34|5308.03|5308.03|0
1592312400000|2020-06-16 13:00:00|5352.34|5352.34|5343.44|5343.44|5353.45|5353.45|5306.25|5306.25|0
1592316000000|2020-06-16 14:00:00|5342.85|5342.85|5214.77|5214.77|5364.31|5364.31|5212.5|5212.5|0
1592319600000|2020-06-16 15:00:00|5214.87|5214.87|5274.9|5274.9|5283.86|5283.86|5202.57|5202.57|0
1592377200000|2020-06-17 07:00:00|5310.02|5310.02|5319.98|5319.98|5357.29|5357.29|5280.31|5280.31|0
1592380800000|2020-06-17 08:00:00|5319.43|5319.43|5337.14|5337.14|5345.19|5345.19|5279.56|5279.56|0
1592384400000|2020-06-17 09:00:00|5338.25|5338.25|5292.79|5292.79|5342.09|5342.09|5292.24|5292.24|0
1592388000000|2020-06-17 10:00:00|5293.89|5293.89|5356.94|5356.94|5356.94|5356.94|5290.03|5290.03|0
1592391600000|2020-06-17 11:00:00|5359.24|5359.24|5341.75|5341.75|5369.97|5369.97|5336.55|5336.55|0
1592395200000|2020-06-17 12:00:00|5344.32|5344.32|5363.66|5363.66|5380.65|5380.65|5341.03|5341.03|0
1592398800000|2020-06-17 13:00:00|5364.76|5364.76|5313.9|5313.9|5367.81|5367.81|5308.98|5308.98|0
1592402400000|2020-06-17 14:00:00|5313.31|5313.31|5311.66|5311.66|5318.47|5318.47|5254.06|5254.06|0
1592406000000|2020-06-17 15:00:00|5309.45|5309.45|5287.55|5287.55|5312.28|5312.28|5287.55|5287.55|0
1592463600000|2020-06-18 07:00:00|5257.66|5257.66|5293.25|5293.25|5294.81|5294.81|5235.55|5235.55|0
1592467200000|2020-06-18 08:00:00|5293.35|5293.35|5370.49|5370.49|5374.92|5374.92|5290.25|5290.25|0
1592470800000|2020-06-18 09:00:00|5370.94|5370.94|5359.6|5359.6|5396.56|5396.56|5350.98|5350.98|0
1592474400000|2020-06-18 10:00:00|5359.15|5359.15|5343.1|5343.1|5365.56|5365.56|5339.56|5339.56|0
1592478000000|2020-06-18 11:00:00|5347.3|5347.3|5267.44|5267.44|5348.09|5348.09|5258.02|5258.02|0
1592481600000|2020-06-18 12:00:00|5269.62|5269.62|5307.57|5307.57|5308.78|5308.78|5261.53|5261.53|0
1592485200000|2020-06-18 13:00:00|5306.66|5306.66|5288.47|5288.47|5313.3|5313.3|5247.82|5247.82|0
1592488800000|2020-06-18 14:00:00|5289.02|5289.02|5305.45|5305.45|5327.64|5327.64|5284.77|5284.77|0
1592492400000|2020-06-18 15:00:00|5305.75|5305.75|5277.24|5277.24|5308.19|5308.19|5272.6|5272.6|0
1592550000000|2020-06-19 07:00:00|5307.58|5307.58|5317.02|5317.02|5317.9|5317.9|5291.66|5291.66|0
1592553600000|2020-06-19 08:00:00|5316.73|5316.73|5328.85|5328.85|5333.15|5333.15|5301.41|5301.41|0
1592557200000|2020-06-19 09:00:00|5329.96|5329.96|5373.46|5373.46|5384.5|5384.5|5329.96|5329.96|0
1592560800000|2020-06-19 10:00:00|5374.31|5374.31|5350.33|5350.33|5374.31|5374.31|5340.64|5340.64|0
1592564400000|2020-06-19 11:00:00|5347.15|5347.15|5381.29|5381.29|5381.29|5381.29|5344.83|5344.83|0
1592568000000|2020-06-19 12:00:00|5382.65|5382.65|5389.33|5389.33|5400.01|5400.01|5380.25|5380.25|0
1592571600000|2020-06-19 13:00:00|5388.78|5388.78|5349.88|5349.88|5396.81|5396.81|5349.33|5349.33|0
1592575200000|2020-06-19 14:00:00|5349.43|5349.43|5338.02|5338.02|5369.49|5369.49|5333.17|5333.17|0
1592578800000|2020-06-19 15:00:00|5339.68|5339.68|5356.02|5356.02|5357.11|5357.11|5327.58|5327.58|0
1592809200000|2020-06-22 07:00:00|5351.91|5351.91|5418.33|5418.33|5430.41|5430.41|5344.99|5344.99|0
1592812800000|2020-06-22 08:00:00|5418.07|5418.07|5394.45|5394.45|5418.07|5418.07|5383.46|5383.46|0
1592816400000|2020-06-22 09:00:00|5395.32|5395.32|5388.23|5388.23|5410.74|5410.74|5384.85|5384.85|0
1592820000000|2020-06-22 10:00:00|5387.54|5387.54|5361.81|5361.81|5406.02|5406.02|5357.32|5357.32|0
1592823600000|2020-06-22 11:00:00|5363.64|5363.64|5347.13|5347.13|5370.05|5370.05|5332.04|5332.04|0
1592827200000|2020-06-22 12:00:00|5349.3|5349.3|5338.43|5338.43|5351.93|5351.93|5328.85|5328.85|0
1592830800000|2020-06-22 13:00:00|5338.79|5338.79|5327.48|5327.48|5347.91|5347.91|5295|5295|0
1592834400000|2020-06-22 14:00:00|5328.34|5328.34|5302.39|5302.39|5337.98|5337.98|5302.39|5302.39|0
1592838000000|2020-06-22 15:00:00|5301.16|5301.16|5322.37|5322.37|5330.79|5330.79|5298.96|5298.96|0
1592895600000|2020-06-23 07:00:00|5388.89|5388.89|5453.42|5453.42|5457.85|5457.85|5388.89|5388.89|0
1592899200000|2020-06-23 08:00:00|5453.78|5453.78|5407.22|5407.22|5454.6|5454.6|5403.86|5403.86|0
1592902800000|2020-06-23 09:00:00|5408.96|5408.96|5410.58|5410.58|5417.34|5417.34|5404.13|5404.13|0
1592906400000|2020-06-23 10:00:00|5411.04|5411.04|5399.37|5399.37|5412.94|5412.94|5393.23|5393.23|0
1592910000000|2020-06-23 11:00:00|5402.41|5402.41|5424.67|5424.67|5429.24|5429.24|5392.66|5392.66|0
1592913600000|2020-06-23 12:00:00|5424.9|5424.9|5388.57|5388.57|5429.02|5429.02|5386.89|5386.89|0
1592917200000|2020-06-23 13:00:00|5388.11|5388.11|5376.51|5376.51|5394.22|5394.22|5372.09|5372.09|0
1592920800000|2020-06-23 14:00:00|5375.29|5375.29|5353.59|5353.59|5387.16|5387.16|5345.87|5345.87|0
1592924400000|2020-06-23 15:00:00|5353.82|5353.82|5373.22|5373.22|5380.43|5380.43|5350.57|5350.57|0
1592982000000|2020-06-24 07:00:00|5377.43|5377.43|5334.82|5334.82|5394.37|5394.37|5326.33|5326.33|0
1592985600000|2020-06-24 08:00:00|5335.7|5335.7|5293.91|5293.91|5336.77|5336.77|5283.99|5283.99|0
1592989200000|2020-06-24 09:00:00|5295.22|5295.22|5238.19|5238.19|5296.01|5296.01|5224.18|5224.18|0
1592992800000|2020-06-24 10:00:00|5239.4|5239.4|5255.21|5255.21|5263.72|5263.72|5239.4|5239.4|0
1592996400000|2020-06-24 11:00:00|5256.24|5256.24|5275.43|5275.43|5278.07|5278.07|5252.59|5252.59|0
1593000000000|2020-06-24 12:00:00|5275.08|5275.08|5276.19|5276.19|5286.58|5286.58|5269.93|5269.93|0
1593003600000|2020-06-24 13:00:00|5275.32|5275.32|5219.75|5219.75|5282.39|5282.39|5219.57|5219.57|0
1593007200000|2020-06-24 14:00:00|5219.49|5219.49|5212.59|5212.59|5232.03|5232.03|5204.74|5204.74|0
1593010800000|2020-06-24 15:00:00|5212.16|5212.16|5177.23|5177.23|5213|5213|5174.31|5174.31|0
1593068400000|2020-06-25 07:00:00|5109.74|5109.74|5096.47|5096.47|5117.5|5117.5|5077.6|5077.6|0
1593072000000|2020-06-25 08:00:00|5096.99|5096.99|5148.91|5148.91|5173.18|5173.18|5096.99|5096.99|0
1593075600000|2020-06-25 09:00:00|5150.13|5150.13|5152.73|5152.73|5178.85|5178.85|5138.81|5138.81|0
1593079200000|2020-06-25 10:00:00|5152.96|5152.96|5150.11|5150.11|5152.96|5152.96|5130.48|5130.48|0
1593082800000|2020-06-25 11:00:00|5147.59|5147.59|5135.18|5135.18|5147.59|5147.59|5130.81|5130.81|0
1593086400000|2020-06-25 12:00:00|5136.05|5136.05|5147.55|5147.55|5159.97|5159.97|5129.58|5129.58|0
1593090000000|2020-06-25 13:00:00|5147.78|5147.78|5168.36|5168.36|5180.98|5180.98|5145.85|5145.85|0
1593093600000|2020-06-25 14:00:00|5167.49|5167.49|5177.71|5177.71|5202.56|5202.56|5164.14|5164.14|0
1593097200000|2020-06-25 15:00:00|5177.1|5177.1|5179.16|5179.16|5187.24|5187.24|5162.68|5162.68|0
1593154800000|2020-06-26 07:00:00|5208.34|5208.34|5296.71|5296.71|5299.24|5299.24|5204.39|5204.39|0
1593158400000|2020-06-26 08:00:00|5297.43|5297.43|5329.79|5329.79|5336.13|5336.13|5268.44|5268.44|0
1593162000000|2020-06-26 09:00:00|5329.18|5329.18|5339.15|5339.15|5350.45|5350.45|5323.88|5323.88|0
1593165600000|2020-06-26 10:00:00|5339.38|5339.38|5360.17|5360.17|5360.17|5360.17|5323.32|5323.32|0
1593169200000|2020-06-26 11:00:00|5359.65|5359.65|5323.58|5323.58|5363.8|5363.8|5322.43|5322.43|0
1593172800000|2020-06-26 12:00:00|5321.85|5321.85|5318.51|5318.51|5358.85|5358.85|5313.15|5313.15|0
1593176400000|2020-06-26 13:00:00|5318.94|5318.94|5321.12|5321.12|5330.22|5330.22|5296.85|5296.85|0
1593180000000|2020-06-26 14:00:00|5321.35|5321.35|5268.61|5268.61|5322.19|5322.19|5248.28|5248.28|0
1593183600000|2020-06-26 15:00:00|5269.48|5269.48|5278.93|5278.93|5285.27|5285.27|5269.48|5269.48|0
1593414000000|2020-06-29 07:00:00|5304.29|5304.29|5283.06|5283.06|5336.9|5336.9|5263.61|5263.61|0
1593417600000|2020-06-29 08:00:00|5281.75|5281.75|5297.23|5297.23|5298.63|5298.63|5230.49|5230.49|0
1593421200000|2020-06-29 09:00:00|5296.8|5296.8|5310.04|5310.04|5319.93|5319.93|5279.07|5279.07|0
1593424800000|2020-06-29 10:00:00|5310.4|5310.4|5300.62|5300.62|5310.4|5310.4|5275.92|5275.92|0
1593428400000|2020-06-29 11:00:00|5297.75|5297.75|5329.66|5329.66|5333.41|5333.41|5291.38|5291.38|0
1593432000000|2020-06-29 12:00:00|5330.33|5330.33|5294.04|5294.04|5336.76|5336.76|5289.29|5289.29|0
1593435600000|2020-06-29 13:00:00|5294.27|5294.27|5290.94|5290.94|5305.04|5305.04|5270.82|5270.82|0
1593439200000|2020-06-29 14:00:00|5290.71|5290.71|5337.37|5337.37|5368.32|5368.32|5290.71|5290.71|0
1593442800000|2020-06-29 15:00:00|5337.01|5337.01|5336.92|5336.92|5340.41|5340.41|5324.34|5324.34|0
1593500400000|2020-06-30 07:00:00|5381.86|5381.86|5389.65|5389.65|5408.68|5408.68|5365.94|5365.94|0
1593504000000|2020-06-30 08:00:00|5391.38|5391.38|5362.71|5362.71|5398.96|5398.96|5360.65|5360.65|0
1593507600000|2020-06-30 09:00:00|5362.48|5362.48|5404.48|5404.48|5404.48|5404.48|5357.57|5357.57|0
1593511200000|2020-06-30 10:00:00|5404.12|5404.12|5396.47|5396.47|5404.71|5404.71|5380.57|5380.57|0
1593514800000|2020-06-30 11:00:00|5393.43|5393.43|5390.83|5390.83|5423.16|5423.16|5384.36|5384.36|0
1593518400000|2020-06-30 12:00:00|5389.96|5389.96|5367.61|5367.61|5391.74|5391.74|5359.68|5359.68|0
1593522000000|2020-06-30 13:00:00|5365.87|5365.87|5357.99|5357.99|5379.82|5379.82|5350.87|5350.87|0
1593525600000|2020-06-30 14:00:00|5357.38|5357.38|5370.66|5370.66|5376.21|5376.21|5347.7|5347.7|0
1593529200000|2020-06-30 15:00:00|5369.79|5369.79|5398.61|5398.61|5408.59|5408.59|5360.1|5360.1|0
1593586800000|2020-07-01 07:00:00|5400.08|5400.08|5415.62|5415.62|5424.93|5424.93|5392.94|5392.94|0
1593590400000|2020-07-01 08:00:00|5416.34|5416.34|5452.49|5452.49|5460.44|5460.44|5416.34|5416.34|0
1593594000000|2020-07-01 09:00:00|5453.1|5453.1|5405.08|5405.08|5467.9|5467.9|5404.21|5404.21|0
1593597600000|2020-07-01 10:00:00|5400.67|5400.67|5373.98|5373.98|5405.5|5405.5|5369.47|5369.47|0
1593601200000|2020-07-01 11:00:00|5375.8|5375.8|5352.67|5352.67|5375.8|5375.8|5335.74|5335.74|0
1593604800000|2020-07-01 12:00:00|5350.94|5350.94|5407.13|5407.13|5407.36|5407.36|5345.8|5345.8|0
1593608400000|2020-07-01 13:00:00|5408|5408|5417.65|5417.65|5439.98|5439.98|5394.94|5394.94|0
1593612000000|2020-07-01 14:00:00|5418.87|5418.87|5415.88|5415.88|5454.91|5454.91|5403.18|5403.18|0
1593615600000|2020-07-01 15:00:00|5416.75|5416.75|5384.12|5384.12|5416.75|5416.75|5384.12|5384.12|0
1593673200000|2020-07-02 07:00:00|5343.79|5343.79|5361.62|5361.62|5363.41|5363.41|5304.47|5304.47|0
1593676800000|2020-07-02 08:00:00|5362.34|5362.34|5356.68|5356.68|5377.05|5377.05|5341.33|5341.33|0
1593680400000|2020-07-02 09:00:00|5356.45|5356.45|5315.62|5315.62|5359.24|5359.24|5312.92|5312.92|0
1593684000000|2020-07-02 10:00:00|5315.16|5315.16|5318.87|5318.87|5319.48|5319.48|5293.91|5293.91|0
1593687600000|2020-07-02 11:00:00|5321.03|5321.03|5294.84|5294.84|5323.49|5323.49|5293.03|5293.03|0
1593691200000|2020-07-02 12:00:00|5295.2|5295.2|5346.87|5346.87|5346.87|5346.87|5276.87|5276.87|0
1593694800000|2020-07-02 13:00:00|5345.71|5345.71|5358.42|5358.42|5364.34|5364.34|5328.51|5328.51|0
1593698400000|2020-07-02 14:00:00|5357.96|5357.96|5307.42|5307.42|5368.46|5368.46|5306.96|5306.96|0
1593702000000|2020-07-02 15:00:00|5306.98|5306.98|5305.79|5305.79|5312.94|5312.94|5276.8|5276.8|0
1593759600000|2020-07-03 07:00:00|5325.77|5325.77|5347.72|5347.72|5349.25|5349.25|5318.5|5318.5|0
1593763200000|2020-07-03 08:00:00|5348.18|5348.18|5335.26|5335.26|5369.2|5369.2|5335.26|5335.26|0
1593766800000|2020-07-03 09:00:00|5335.5|5335.5|5296.64|5296.64|5335.96|5335.96|5294.23|5294.23|0
1593770400000|2020-07-03 10:00:00|5296.87|5296.87|5316.73|5316.73|5321.82|5321.82|5282.28|5282.28|0
1593774000000|2020-07-03 11:00:00|5314.99|5314.99|5286.25|5286.25|5317.74|5317.74|5275.9|5275.9|0
1593777600000|2020-07-03 12:00:00|5286.85|5286.85|5277.97|5277.97|5294.06|5294.06|5273.5|5273.5|0
1593781200000|2020-07-03 13:00:00|5278.43|5278.43|5281.29|5281.29|5297.16|5297.16|5277.33|5277.33|0
1593784800000|2020-07-03 14:00:00|5281.06|5281.06|5258.05|5258.05|5290.96|5290.96|5244.06|5244.06|0
1593788400000|2020-07-03 15:00:00|5257.82|5257.82|5246.08|5246.08|5259.99|5259.99|5240.3|5240.3|0
1594018800000|2020-07-06 07:00:00|5356.16|5356.16|5356.06|5356.06|5377.55|5377.55|5331.03|5331.03|0
1594022400000|2020-07-06 08:00:00|5355.35|5355.35|5328.84|5328.84|5356.29|5356.29|5322.06|5322.06|0
1594026000000|2020-07-06 09:00:00|5328.48|5328.48|5349.38|5349.38|5354.62|5354.62|5313.09|5313.09|0
1594029600000|2020-07-06 10:00:00|5348.94|5348.94|5313.43|5313.43|5353.37|5353.37|5305.2|5305.2|0
1594033200000|2020-07-06 11:00:00|5312.21|5312.21|5310.97|5310.97|5324.03|5324.03|5292.78|5292.78|0
1594036800000|2020-07-06 12:00:00|5308.36|5308.36|5341.52|5341.52|5341.52|5341.52|5305.62|5305.62|0
1594040400000|2020-07-06 13:00:00|5341.98|5341.98|5350.54|5350.54|5362.02|5362.02|5329.81|5329.81|0
1594044000000|2020-07-06 14:00:00|5352.12|5352.12|5361.93|5361.93|5361.93|5361.93|5322.98|5322.98|0
1594047600000|2020-07-06 15:00:00|5361.22|5361.22|5373.82|5373.82|5376.37|5376.37|5358.37|5358.37|0
1594105200000|2020-07-07 07:00:00|5326.92|5326.92|5340.98|5340.98|5342.36|5342.36|5310.52|5310.52|0
1594108800000|2020-07-07 08:00:00|5342.71|5342.71|5339.49|5339.49|5354.52|5354.52|5329.87|5329.87|0
1594112400000|2020-07-07 09:00:00|5339.03|5339.03|5337.16|5337.16|5347.12|5347.12|5326.41|5326.41|0
1594116000000|2020-07-07 10:00:00|5337.39|5337.39|5348.35|5348.35|5350.62|5350.62|5309.7|5309.7|0
1594119600000|2020-07-07 11:00:00|5347.83|5347.83|5356.37|5356.37|5369.1|5369.1|5346.94|5346.94|0
1594123200000|2020-07-07 12:00:00|5355.76|5355.76|5336.64|5336.64|5359.37|5359.37|5331.44|5331.44|0
1594126800000|2020-07-07 13:00:00|5337|5337|5332.35|5332.35|5342.27|5342.27|5323.35|5323.35|0
1594130400000|2020-07-07 14:00:00|5332.58|5332.58|5318.45|5318.45|5343.01|5343.01|5309.29|5309.29|0
1594134000000|2020-07-07 15:00:00|5317.58|5317.58|5318.85|5318.85|5326.95|5326.95|5307.16|5307.16|0
1594191600000|2020-07-08 07:00:00|5272.84|5272.84|5265.45|5265.45|5290.43|5290.43|5255.95|5255.95|0
1594195200000|2020-07-08 08:00:00|5266.17|5266.17|5276.59|5276.59|5288.54|5288.54|5242.42|5242.42|0
1594198800000|2020-07-08 09:00:00|5277.02|5277.02|5253.15|5253.15|5282.12|5282.12|5246.89|5246.89|0
1594202400000|2020-07-08 10:00:00|5254.02|5254.02|5266.59|5266.59|5271.23|5271.23|5245.5|5245.5|0
1594206000000|2020-07-08 11:00:00|5264.15|5264.15|5273.31|5273.31|5274.41|5274.41|5258.3|5258.3|0
1594209600000|2020-07-08 12:00:00|5274.38|5274.38|5235.18|5235.18|5275.6|5275.6|5235.18|5235.18|0
1594213200000|2020-07-08 13:00:00|5235.41|5235.41|5237.97|5237.97|5241.42|5241.42|5218.49|5218.49|0
1594216800000|2020-07-08 14:00:00|5238.2|5238.2|5244.71|5244.71|5250.8|5250.8|5237.15|5237.15|0
1594220400000|2020-07-08 15:00:00|5244.94|5244.94|5222.92|5222.92|5246.78|5246.78|5218.54|5218.54|0
1594278000000|2020-07-09 07:00:00|5234.62|5234.62|5263.34|5263.34|5266.3|5266.3|5225.75|5225.75|0
1594281600000|2020-07-09 08:00:00|5262.63|5262.63|5223.91|5223.91|5274.22|5274.22|5223.91|5223.91|0
1594285200000|2020-07-09 09:00:00|5223.04|5223.04|5200.86|5200.86|5226.65|5226.65|5193.29|5193.29|0
1594288800000|2020-07-09 10:00:00|5201.58|5201.58|5194.89|5194.89|5204.85|5204.85|5192.97|5192.97|0
1594292400000|2020-07-09 11:00:00|5197.04|5197.04|5202.26|5202.26|5213.42|5213.42|5190.05|5190.05|0
1594296000000|2020-07-09 12:00:00|5203.47|5203.47|5203.98|5203.98|5215.56|5215.56|5199.83|5199.83|0
1594299600000|2020-07-09 13:00:00|5203.62|5203.62|5181.37|5181.37|5203.85|5203.85|5170.66|5170.66|0
1594303200000|2020-07-09 14:00:00|5181.81|5181.81|5120.96|5120.96|5186.65|5186.65|5120.96|5120.96|0
1594306800000|2020-07-09 15:00:00|5121.56|5121.56|5104.15|5104.15|5122.44|5122.44|5100.58|5100.58|0
1594364400000|2020-07-10 07:00:00|5076.85|5076.85|5103.64|5103.64|5103.64|5103.64|5072.96|5072.96|0
1594368000000|2020-07-10 08:00:00|5105.07|5105.07|5106.81|5106.81|5146.05|5146.05|5097.91|5097.91|0
1594371600000|2020-07-10 09:00:00|5107.68|5107.68|5147.66|5147.66|5148.02|5148.02|5107.68|5107.68|0
1594375200000|2020-07-10 10:00:00|5148.46|5148.46|5188.91|5188.91|5190.39|5190.39|5148.46|5148.46|0
1594378800000|2020-07-10 11:00:00|5188.39|5188.39|5164.09|5164.09|5203.09|5203.09|5164.09|5164.09|0
1594382400000|2020-07-10 12:00:00|5164.32|5164.32|5182.55|5182.55|5190.92|5190.92|5152.07|5152.07|0
1594386000000|2020-07-10 13:00:00|5183.26|5183.26|5184.6|5184.6|5206.23|5206.23|5182.22|5182.22|0
1594389600000|2020-07-10 14:00:00|5182.77|5182.77|5218.66|5218.66|5222.8|5222.8|5176.98|5176.98|0
1594393200000|2020-07-10 15:00:00|5218.43|5218.43|5223.43|5223.43|5228.86|5228.86|5210.97|5210.97|0
1594623600000|2020-07-13 07:00:00|5288.53|5288.53|5265.07|5265.07|5307.01|5307.01|5264.07|5264.07|0
1594627200000|2020-07-13 08:00:00|5264.2|5264.2|5250.22|5250.22|5267.36|5267.36|5233.51|5233.51|0
1594630800000|2020-07-13 09:00:00|5250.93|5250.93|5281.74|5281.74|5289.15|5289.15|5248.19|5248.19|0
1594634400000|2020-07-13 10:00:00|5282.34|5282.34|5285.68|5285.68|5286.29|5286.29|5269.07|5269.07|0
1594638000000|2020-07-13 11:00:00|5287.86|5287.86|5279.21|5279.21|5301.38|5301.38|5277.91|5277.91|0
1594641600000|2020-07-13 12:00:00|5278.86|5278.86|5277.12|5277.12|5280.83|5280.83|5266.38|5266.38|0
1594645200000|2020-07-13 13:00:00|5277.38|5277.38|5243.21|5243.21|5277.38|5277.38|5243.21|5243.21|0
1594648800000|2020-07-13 14:00:00|5244.08|5244.08|5259.57|5259.57|5261.42|5261.42|5241.26|5241.26|0
1594652400000|2020-07-13 15:00:00|5259.93|5259.93|5273.34|5273.34|5274.49|5274.49|5258.43|5258.43|0
1594710000000|2020-07-14 07:00:00|5221.86|5221.86|5184.05|5184.05|5222.73|5222.73|5165.26|5165.26|0
1594713600000|2020-07-14 08:00:00|5184.41|5184.41|5189.71|5189.71|5215.77|5215.77|5180.41|5180.41|0
1594717200000|2020-07-14 09:00:00|5188.4|5188.4|5185.74|5185.74|5200.33|5200.33|5172.58|5172.58|0
1594720800000|2020-07-14 10:00:00|5185.97|5185.97|5166.88|5166.88|5195.61|5195.61|5140.68|5140.68|0
1594724400000|2020-07-14 11:00:00|5163.84|5163.84|5176.62|5176.62|5180.49|5180.49|5135.3|5135.3|0
1594728000000|2020-07-14 12:00:00|5176.01|5176.01|5156.16|5156.16|5200.35|5200.35|5156.16|5156.16|0
1594731600000|2020-07-14 13:00:00|5155.93|5155.93|5221.68|5221.68|5222.02|5222.02|5155.81|5155.81|0
1594735200000|2020-07-14 14:00:00|5222.12|5222.12|5240.72|5240.72|5256.41|5256.41|5210.61|5210.61|0
1594738800000|2020-07-14 15:00:00|5239.85|5239.85|5239.49|5239.49|5250.31|5250.31|5233.89|5233.89|0
1594796400000|2020-07-15 07:00:00|5312.68|5312.68|5330.5|5330.5|5334.06|5334.06|5310.8|5310.8|0
1594800000000|2020-07-15 08:00:00|5331.11|5331.11|5318.6|5318.6|5346.56|5346.56|5309.47|5309.47|0
1594803600000|2020-07-15 09:00:00|5317.99|5317.99|5332.44|5332.44|5338.01|5338.01|5314.58|5314.58|0
1594807200000|2020-07-15 10:00:00|5332.8|5332.8|5389.17|5389.17|5406.04|5406.04|5330.75|5330.75|0
1594810800000|2020-07-15 11:00:00|5389.69|5389.69|5421.41|5421.41|5430.72|5430.72|5388.54|5388.54|0
1594814400000|2020-07-15 12:00:00|5421.64|5421.64|5406.23|5406.23|5435.08|5435.08|5406|5406|0
1594818000000|2020-07-15 13:00:00|5405.77|5405.77|5389.23|5389.23|5408.22|5408.22|5384.91|5384.91|0
1594821600000|2020-07-15 14:00:00|5388.87|5388.87|5421.75|5421.75|5427.42|5427.42|5378.54|5378.54|0
1594825200000|2020-07-15 15:00:00|5422.1|5422.1|5400.6|5400.6|5422.98|5422.98|5397.18|5397.18|0
1594882800000|2020-07-16 07:00:00|5352.59|5352.59|5328.03|5328.03|5359.73|5359.73|5313.6|5313.6|0
1594886400000|2020-07-16 08:00:00|5326.81|5326.81|5320.07|5320.07|5326.81|5326.81|5302.5|5302.5|0
1594890000000|2020-07-16 09:00:00|5319.46|5319.46|5329.9|5329.9|5342.51|5342.51|5301.31|5301.31|0
1594893600000|2020-07-16 10:00:00|5329.67|5329.67|5328.45|5328.45|5335.28|5335.28|5315.3|5315.3|0
1594897200000|2020-07-16 11:00:00|5329.31|5329.31|5330.6|5330.6|5340.85|5340.85|5328.23|5328.23|0
1594900800000|2020-07-16 12:00:00|5330.25|5330.25|5340.15|5340.15|5342.13|5342.13|5326.54|5326.54|0
1594904400000|2020-07-16 13:00:00|5339.92|5339.92|5360.08|5360.08|5368.7|5368.7|5334.73|5334.73|0
1594908000000|2020-07-16 14:00:00|5359.84|5359.84|5363.65|5363.65|5379.97|5379.97|5338.95|5338.95|0
1594911600000|2020-07-16 15:00:00|5364.08|5364.08|5346.85|5346.85|5365.47|5365.47|5346.58|5346.58|0
1594969200000|2020-07-17 07:00:00|5321.39|5321.39|5296.91|5296.91|5351.22|5351.22|5296.3|5296.3|0
1594972800000|2020-07-17 08:00:00|5295.69|5295.69|5289.01|5289.01|5304.92|5304.92|5288.98|5288.98|0
1594976400000|2020-07-17 09:00:00|5288.65|5288.65|5301.43|5301.43|5310.96|5310.96|5275.19|5275.19|0
1594980000000|2020-07-17 10:00:00|5303.16|5303.16|5321.73|5321.73|5337.24|5337.24|5303.16|5303.16|0
1594983600000|2020-07-17 11:00:00|5324.34|5324.34|5330.45|5330.45|5333.23|5333.23|5303.33|5303.33|0
1594987200000|2020-07-17 12:00:00|5329.58|5329.58|5321.67|5321.67|5343.94|5343.94|5318.2|5318.2|0
1594990800000|2020-07-17 13:00:00|5321.06|5321.06|5325.8|5325.8|5335.72|5335.72|5316.91|5316.91|0
1594994400000|2020-07-17 14:00:00|5325.34|5325.34|5333.76|5333.76|5341.43|5341.43|5311.76|5311.76|0
1594998000000|2020-07-17 15:00:00|5332.89|5332.89|5328.66|5328.66|5340.44|5340.44|5325.42|5325.42|0
1595228400000|2020-07-20 07:00:00|5307.59|5307.59|5308.44|5308.44|5320.71|5320.71|5295.38|5295.38|0
1595232000000|2020-07-20 08:00:00|5309.66|5309.66|5317.89|5317.89|5324.07|5324.07|5280.55|5280.55|0
1595235600000|2020-07-20 09:00:00|5318.58|5318.58|5304|5304|5337.33|5337.33|5304|5304|0
1595239200000|2020-07-20 10:00:00|5305.73|5305.73|5278.76|5278.76|5306.33|5306.33|5275.2|5275.2|0
1595242800000|2020-07-20 11:00:00|5278.24|5278.24|5285.37|5285.37|5292.18|5292.18|5273.82|5273.82|0
1595246400000|2020-07-20 12:00:00|5284.5|5284.5|5294.32|5294.32|5296.07|5296.07|5280.93|5280.93|0
1595250000000|2020-07-20 13:00:00|5296.07|5296.07|5305.07|5305.07|5305.3|5305.3|5276.73|5276.73|0
1595253600000|2020-07-20 14:00:00|5304.61|5304.61|5312.96|5312.96|5325.73|5325.73|5295.9|5295.9|0
1595257200000|2020-07-20 15:00:00|5312.53|5312.53|5325.56|5325.56|5332.11|5332.11|5309.2|5309.2|0
1595314800000|2020-07-21 07:00:00|5377.48|5377.48|5362.61|5362.61|5383.77|5383.77|5350.3|5350.3|0
1595318400000|2020-07-21 08:00:00|5362.17|5362.17|5368.2|5368.2|5371.7|5371.7|5348.23|5348.23|0
1595322000000|2020-07-21 09:00:00|5368.92|5368.92|5345.65|5345.65|5374.52|5374.52|5344.71|5344.71|0
1595325600000|2020-07-21 10:00:00|5345.42|5345.42|5354|5354|5363.5|5363.5|5342.22|5342.22|0
1595329200000|2020-07-21 11:00:00|5350.96|5350.96|5366.38|5366.38|5367.93|5367.93|5349.24|5349.24|0
1595332800000|2020-07-21 12:00:00|5366.73|5366.73|5368.97|5368.97|5377.67|5377.67|5355.69|5355.69|0
1595336400000|2020-07-21 13:00:00|5369.84|5369.84|5356.76|5356.76|5369.92|5369.92|5350.01|5350.01|0
1595340000000|2020-07-21 14:00:00|5357.63|5357.63|5341.77|5341.77|5358.42|5358.42|5307.1|5307.1|0
1595343600000|2020-07-21 15:00:00|5341.16|5341.16|5339.65|5339.65|5342.26|5342.26|5328.1|5328.1|0
1595401200000|2020-07-22 07:00:00|5247.46|5247.46|5162.19|5162.19|5261.16|5261.16|5162.19|5162.19|0
1595404800000|2020-07-22 08:00:00|5163.93|5163.93|5169.97|5169.97|5232.06|5232.06|5118.62|5118.62|0
1595408400000|2020-07-22 09:00:00|5168.66|5168.66|5142.57|5142.57|5171.53|5171.53|5132.8|5132.8|0
1595412000000|2020-07-22 10:00:00|5141.09|5141.09|5117.55|5117.55|5142.27|5142.27|5092.47|5092.47|0
1595415600000|2020-07-22 11:00:00|5119.28|5119.28|5134.85|5134.85|5138.16|5138.16|5110.66|5110.66|0
1595419200000|2020-07-22 12:00:00|5137.46|5137.46|5165.97|5165.97|5165.97|5165.97|5129.62|5129.62|0
1595422800000|2020-07-22 13:00:00|5162.92|5162.92|5195.77|5195.77|5206.99|5206.99|5146.17|5146.17|0
1595426400000|2020-07-22 14:00:00|5195.05|5195.05|5188.58|5188.58|5205.98|5205.98|5179.24|5179.24|0
1595430000000|2020-07-22 15:00:00|5188.33|5188.33|5202.9|5202.9|5205.76|5205.76|5181.66|5181.66|0
1595487600000|2020-07-23 07:00:00|5233.35|5233.35|5253.47|5253.47|5254.78|5254.78|5212.44|5212.44|0
1595491200000|2020-07-23 08:00:00|5251.73|5251.73|5264.86|5264.86|5290.11|5290.11|5250.68|5250.68|0
1595494800000|2020-07-23 09:00:00|5265.09|5265.09|5257.62|5257.62|5279.05|5279.05|5252.19|5252.19|0
1595498400000|2020-07-23 10:00:00|5256.75|5256.75|5266.96|5266.96|5278.83|5278.83|5256.75|5256.75|0
1595502000000|2020-07-23 11:00:00|5267.48|5267.48|5271.64|5271.64|5279.91|5279.91|5262.44|5262.44|0
1595505600000|2020-07-23 12:00:00|5271.28|5271.28|5244.94|5244.94|5271.28|5271.28|5244.4|5244.4|0
1595509200000|2020-07-23 13:00:00|5244.58|5244.58|5247.01|5247.01|5260.74|5260.74|5230.79|5230.79|0
1595512800000|2020-07-23 14:00:00|5246.15|5246.15|5213.11|5213.11|5246.94|5246.94|5204.11|5204.11|0
1595516400000|2020-07-23 15:00:00|5213.55|5213.55|5230.29|5230.29|5233.49|5233.49|5212.31|5212.31|0
1595574000000|2020-07-24 07:00:00|5140.84|5140.84|5135.98|5135.98|5147.12|5147.12|5114.84|5114.84|0
1595577600000|2020-07-24 08:00:00|5138.66|5138.66|5142.3|5142.3|5148.77|5148.77|5129.88|5129.88|0
1595581200000|2020-07-24 09:00:00|5142.74|5142.74|5169.01|5169.01|5170.09|5170.09|5142.3|5142.3|0
1595584800000|2020-07-24 10:00:00|5168.29|5168.29|5147.73|5147.73|5183.14|5183.14|5146|5146|0
1595588400000|2020-07-24 11:00:00|5144.07|5144.07|5144.45|5144.45|5150.81|5150.81|5131.57|5131.57|0
1595592000000|2020-07-24 12:00:00|5144.68|5144.68|5137.9|5137.9|5149.06|5149.06|5137.03|5137.03|0
1595595600000|2020-07-24 13:00:00|5137.03|5137.03|5134.61|5134.61|5147.05|5147.05|5110.18|5110.18|0
1595599200000|2020-07-24 14:00:00|5135.07|5135.07|5143.46|5143.46|5147.48|5147.48|5129.22|5129.22|0
1595602800000|2020-07-24 15:00:00|5143.89|5143.89|5131.73|5131.73|5145.37|5145.37|5131.12|5131.12|0
1595833200000|2020-07-27 07:00:00|5096.61|5096.61|5060.68|5060.68|5096.84|5096.84|5051.61|5051.61|0
1595836800000|2020-07-27 08:00:00|5061.4|5061.4|5075.92|5075.92|5081.26|5081.26|5060.64|5060.64|0
1595840400000|2020-07-27 09:00:00|5076.63|5076.63|5090.04|5090.04|5093.71|5093.71|5071.92|5071.92|0
1595844000000|2020-07-27 10:00:00|5089.17|5089.17|5081.6|5081.6|5094.71|5094.71|5078.66|5078.66|0
1595847600000|2020-07-27 11:00:00|5082.12|5082.12|5098.06|5098.06|5098.06|5098.06|5075.26|5075.26|0
1595851200000|2020-07-27 12:00:00|5097.83|5097.83|5104.88|5104.88|5104.93|5104.93|5085.79|5085.79|0
1595854800000|2020-07-27 13:00:00|5105.31|5105.31|5103.58|5103.58|5116.83|5116.83|5099.73|5099.73|0
1595858400000|2020-07-27 14:00:00|5103.81|5103.81|5118.55|5118.55|5125.93|5125.93|5101.44|5101.44|0
1595862000000|2020-07-27 15:00:00|5118.99|5118.99|5106.09|5106.09|5121.7|5121.7|5101.37|5101.37|0
1595919600000|2020-07-28 07:00:00|5143.59|5143.59|5132.98|5132.98|5146.02|5146.02|5130.45|5130.45|0
1595923200000|2020-07-28 08:00:00|5133.85|5133.85|5147.73|5147.73|5155.04|5155.04|5130.64|5130.64|0
1595926800000|2020-07-28 09:00:00|5147.96|5147.96|5129.31|5129.31|5151.13|5151.13|5126.87|5126.87|0
1595930400000|2020-07-28 10:00:00|5128.85|5128.85|5124.59|5124.59|5130.95|5130.95|5108.39|5108.39|0
1595934000000|2020-07-28 11:00:00|5125.45|5125.45|5116.21|5116.21|5142.69|5142.69|5109.06|5109.06|0
1595937600000|2020-07-28 12:00:00|5115.75|5115.75|5101.1|5101.1|5120.96|5120.96|5099.65|5099.65|0
1595941200000|2020-07-28 13:00:00|5101.97|5101.97|5105.03|5105.03|5126.42|5126.42|5100.84|5100.84|0
1595944800000|2020-07-28 14:00:00|5104.34|5104.34|5096.2|5096.2|5111.43|5111.43|5090.43|5090.43|0
1595948400000|2020-07-28 15:00:00|5095.97|5095.97|5126.7|5126.7|5132.32|5132.32|5093.95|5093.95|0
1596006000000|2020-07-29 07:00:00|5188.78|5188.78|5162.21|5162.21|5188.96|5188.96|5154.33|5154.33|0
1596009600000|2020-07-29 08:00:00|5163.89|5163.89|5150.22|5150.22|5165.63|5165.63|5129.11|5129.11|0
1596013200000|2020-07-29 09:00:00|5151.43|5151.43|5138.43|5138.43|5163.84|5163.84|5137.59|5137.59|0
1596016800000|2020-07-29 10:00:00|5138.66|5138.66|5141.33|5141.33|5151.81|5151.81|5129.63|5129.63|0
1596020400000|2020-07-29 11:00:00|5139.24|5139.24|5142.67|5142.67|5154.97|5154.97|5137.09|5137.09|0
1596024000000|2020-07-29 12:00:00|5143.03|5143.03|5137.74|5137.74|5148.4|5148.4|5130.94|5130.94|0
1596027600000|2020-07-29 13:00:00|5137.51|5137.51|5139.21|5139.21|5147.61|5147.61|5137.51|5137.51|0
1596031200000|2020-07-29 14:00:00|5139.57|5139.57|5146.5|5146.5|5160.06|5160.06|5139.57|5139.57|0
1596034800000|2020-07-29 15:00:00|5145.89|5145.89|5141.49|5141.49|5147.59|5147.59|5134.81|5134.81|0
1596092400000|2020-07-30 07:00:00|5116.92|5116.92|5088.49|5088.49|5133.2|5133.2|5083.11|5083.11|0
1596096000000|2020-07-30 08:00:00|5087.88|5087.88|5020.03|5020.03|5094.19|5094.19|5019.41|5019.41|0
1596099600000|2020-07-30 09:00:00|5018.3|5018.3|5048.88|5048.88|5060.31|5060.31|5016.07|5016.07|0
1596103200000|2020-07-30 10:00:00|5049.23|5049.23|5001.13|5001.13|5053.73|5053.73|4996.7|4996.7|0
1596106800000|2020-07-30 11:00:00|5002.75|5002.75|5016.44|5016.44|5021.01|5021.01|5000.92|5000.92|0
1596110400000|2020-07-30 12:00:00|5017.13|5017.13|4981.55|4981.55|5024.22|5024.22|4981.55|4981.55|0
1596114000000|2020-07-30 13:00:00|4981.32|4981.32|4943.55|4943.55|4995.53|4995.53|4943.55|4943.55|0
1596117600000|2020-07-30 14:00:00|4944.47|4944.47|4969.46|4969.46|4969.69|4969.69|4913.33|4913.33|0
1596121200000|2020-07-30 15:00:00|4970.18|4970.18|4985.73|4985.73|4996.47|4996.47|4964.76|4964.76|0
1596178800000|2020-07-31 07:00:00|4983.64|4983.64|5037.4|5037.4|5047.86|5047.86|4980.68|4980.68|0
1596182400000|2020-07-31 08:00:00|5038.79|5038.79|5055.59|5055.59|5071.86|5071.86|5036.6|5036.6|0
1596186000000|2020-07-31 09:00:00|5055.36|5055.36|5004.4|5004.4|5055.36|5055.36|5004.4|5004.4|0
1596189600000|2020-07-31 10:00:00|5005.1|5005.1|5029.89|5029.89|5030.7|5030.7|5003.75|5003.75|0
1596193200000|2020-07-31 11:00:00|5030.24|5030.24|5011.36|5011.36|5039.23|5039.23|5010.14|5010.14|0
1596196800000|2020-07-31 12:00:00|5011.71|5011.71|5009.22|5009.22|5015.58|5015.58|4993.02|4993.02|0
1596200400000|2020-07-31 13:00:00|5009.58|5009.58|5000.68|5000.68|5027.51|5027.51|4990.41|4990.41|0
1596204000000|2020-07-31 14:00:00|5001.54|5001.54|4950.97|4950.97|5001.69|5001.69|4943.1|4943.1|0
1596207600000|2020-07-31 15:00:00|4950.74|4950.74|4939.92|4939.92|4952.3|4952.3|4929.53|4929.53|0
1596438000000|2020-08-03 07:00:00|4907.66|4907.66|4911.93|4911.93|4920.79|4920.79|4888.08|4888.08|0
1596441600000|2020-08-03 08:00:00|4912.9|4912.9|4925.8|4925.8|4942.43|4942.43|4900.47|4900.47|0
1596445200000|2020-08-03 09:00:00|4926.32|4926.32|4942.17|4942.17|4942.69|4942.69|4915.63|4915.63|0
1596448800000|2020-08-03 10:00:00|4941.47|4941.47|4969.02|4969.02|4973.46|4973.46|4939.71|4939.71|0
1596452400000|2020-08-03 11:00:00|4969.71|4969.71|5016.85|5016.85|5017.08|5017.08|4966.24|4966.24|0
1596456000000|2020-08-03 12:00:00|5017.21|5017.21|5022.88|5022.88|5026.55|5026.55|5011.62|5011.62|0
1596459600000|2020-08-03 13:00:00|5022.18|5022.18|5053.5|5053.5|5053.86|5053.86|5008.51|5008.51|0
1596463200000|2020-08-03 14:00:00|5053.73|5053.73|5081.71|5081.71|5103.81|5103.81|5052.87|5052.87|0
1596466800000|2020-08-03 15:00:00|5081.94|5081.94|5102.06|5102.06|5104.78|5104.78|5081.68|5081.68|0
1596524400000|2020-08-04 07:00:00|5155.59|5155.59|5088.39|5088.39|5167.54|5167.54|5084.4|5084.4|0
1596528000000|2020-08-04 08:00:00|5087.98|5087.98|5125.52|5125.52|5132|5132|5083.51|5083.51|0
1596531600000|2020-08-04 09:00:00|5124.6|5124.6|5117.68|5117.68|5125.98|5125.98|5104.05|5104.05|0
1596535200000|2020-08-04 10:00:00|5118.21|5118.21|5149.26|5149.26|5153.93|5153.93|5112.97|5112.97|0
1596538800000|2020-08-04 11:00:00|5151.87|5151.87|5140.03|5140.03|5151.87|5151.87|5123.28|5123.28|0
1596542400000|2020-08-04 12:00:00|5139.42|5139.42|5144.36|5144.36|5150.22|5150.22|5133.62|5133.62|0
1596546000000|2020-08-04 13:00:00|5144|5144|5161.21|5161.21|5178.88|5178.88|5130.41|5130.41|0
1596549600000|2020-08-04 14:00:00|5161.82|5161.82|5171.22|5171.22|5173.16|5173.16|5152.25|5152.25|0
1596553200000|2020-08-04 15:00:00|5170.87|5170.87|5144.76|5144.76|5179.9|5179.9|5144.63|5144.63|0
1596610800000|2020-08-05 07:00:00|5200.27|5200.27|5207.73|5207.73|5233.75|5233.75|5199.58|5199.58|0
1596614400000|2020-08-05 08:00:00|5208.29|5208.29|5178.14|5178.14|5213.38|5213.38|5156.88|5156.88|0
1596618000000|2020-08-05 09:00:00|5178.5|5178.5|5204.43|5204.43|5205.46|5205.46|5178.26|5178.26|0
1596621600000|2020-08-05 10:00:00|5204.2|5204.2|5185.1|5185.1|5211.06|5211.06|5173.94|5173.94|0
1596625200000|2020-08-05 11:00:00|5184.03|5184.03|5180.94|5180.94|5185.1|5185.1|5169.02|5169.02|0
1596628800000|2020-08-05 12:00:00|5181.91|5181.91|5165.07|5165.07|5181.91|5181.91|5164.2|5164.2|0
1596632400000|2020-08-05 13:00:00|5165.3|5165.3|5181.7|5181.7|5183.66|5183.66|5164.86|5164.86|0
1596636000000|2020-08-05 14:00:00|5182.06|5182.06|5209.2|5209.2|5210.04|5210.04|5182.06|5182.06|0
1596639600000|2020-08-05 15:00:00|5209.81|5209.81|5239.48|5239.48|5242.2|5242.2|5209.03|5209.03|0
1596697200000|2020-08-06 07:00:00|5229.66|5229.66|5228.25|5228.25|5255.46|5255.46|5226.27|5226.27|0
1596700800000|2020-08-06 08:00:00|5227.03|5227.03|5224.69|5224.69|5234.8|5234.8|5213.22|5213.22|0
1596704400000|2020-08-06 09:00:00|5224.43|5224.43|5216.31|5216.31|5225.28|5225.28|5210.09|5210.09|0
1596708000000|2020-08-06 10:00:00|5215.44|5215.44|5159.54|5159.54|5216.49|5216.49|5157.81|5157.81|0
1596711600000|2020-08-06 11:00:00|5159.02|5159.02|5161.23|5161.23|5165.53|5165.53|5149.55|5149.55|0
1596715200000|2020-08-06 12:00:00|5160.36|5160.36|5197.43|5197.43|5203.32|5203.32|5153.45|5153.45|0
1596718800000|2020-08-06 13:00:00|5197.07|5197.07|5196.98|5196.98|5197.07|5197.07|5170.77|5170.77|0
1596722400000|2020-08-06 14:00:00|5196.63|5196.63|5210.11|5210.11|5215.46|5215.46|5191.01|5191.01|0
1596726000000|2020-08-06 15:00:00|5210.63|5210.63|5215.21|5215.21|5217.53|5217.53|5205.19|5205.19|0
1596783600000|2020-08-07 07:00:00|5190.43|5190.43|5215.26|5215.26|5219.41|5219.41|5190.2|5190.2|0
1596787200000|2020-08-07 08:00:00|5215.87|5215.87|5197.43|5197.43|5217.95|5217.95|5188.35|5188.35|0
1596790800000|2020-08-07 09:00:00|5196.96|5196.96|5187.43|5187.43|5196.96|5196.96|5169.74|5169.74|0
1596794400000|2020-08-07 10:00:00|5186.35|5186.35|5216.62|5216.62|5216.62|5216.62|5183.09|5183.09|0
1596798000000|2020-08-07 11:00:00|5221.46|5221.46|5231.11|5231.11|5246.54|5246.54|5210.5|5210.5|0
1596801600000|2020-08-07 12:00:00|5232.43|5232.43|5240.12|5240.12|5264.31|5264.31|5225.59|5225.59|0
1596805200000|2020-08-07 13:00:00|5239.76|5239.76|5245.95|5245.95|5251.84|5251.84|5231.12|5231.12|0
1596808800000|2020-08-07 14:00:00|5246.31|5246.31|5252.92|5252.92|5266.66|5266.66|5246.31|5246.31|0
1596812400000|2020-08-07 15:00:00|5253.28|5253.28|5252.5|5252.5|5261.77|5261.77|5249.18|5249.18|0
1597042800000|2020-08-10 07:00:00|5324.12|5324.12|5320.02|5320.02|5346.89|5346.89|5311.18|5311.18|0
1597046400000|2020-08-10 08:00:00|5319.35|5319.35|5300.6|5300.6|5324.11|5324.11|5288.43|5288.43|0
1597050000000|2020-08-10 09:00:00|5299.99|5299.99|5299.8|5299.8|5307.48|5307.48|5286.63|5286.63|0
1597053600000|2020-08-10 10:00:00|5300.67|5300.67|5316.04|5316.04|5325.37|5325.37|5298.98|5298.98|0
1597057200000|2020-08-10 11:00:00|5314.22|5314.22|5311.62|5311.62|5319.84|5319.84|5300.81|5300.81|0
1597060800000|2020-08-10 12:00:00|5312.92|5312.92|5314.74|5314.74|5318.07|5318.07|5309.67|5309.67|0
1597064400000|2020-08-10 13:00:00|5315.21|5315.21|5325.01|5325.01|5335.2|5335.2|5305.21|5305.21|0
1597068000000|2020-08-10 14:00:00|5324.65|5324.65|5312.11|5312.11|5331.36|5331.36|5311.28|5311.28|0
1597071600000|2020-08-10 15:00:00|5311.39|5311.39|5314.7|5314.7|5321.78|5321.78|5308.2|5308.2|0
1597129200000|2020-08-11 07:00:00|5373.94|5373.94|5415.7|5415.7|5415.7|5415.7|5371.32|5371.32|0
1597132800000|2020-08-11 08:00:00|5415.93|5415.93|5439.55|5439.55|5439.55|5439.55|5389.14|5389.14|0
1597136400000|2020-08-11 09:00:00|5439.11|5439.11|5446.52|5446.52|5459.3|5459.3|5424.51|5424.51|0
1597140000000|2020-08-11 10:00:00|5446.08|5446.08|5471.19|5471.19|5472.9|5472.9|5444.86|5444.86|0
1597143600000|2020-08-11 11:00:00|5470.58|5470.58|5431.2|5431.2|5475.01|5475.01|5431.2|5431.2|0
1597147200000|2020-08-11 12:00:00|5430.48|5430.48|5424.35|5424.35|5430.85|5430.85|5415.95|5415.95|0
1597150800000|2020-08-11 13:00:00|5423.48|5423.48|5419.5|5419.5|5440.97|5440.97|5417.02|5417.02|0
1597154400000|2020-08-11 14:00:00|5419.86|5419.86|5430.65|5430.65|5444.42|5444.42|5409.35|5409.35|0
1597158000000|2020-08-11 15:00:00|5430.29|5430.29|5456.09|5456.09|5461.87|5461.87|5428.71|5428.71|0
1597215600000|2020-08-12 07:00:00|5456.08|5456.08|5482.3|5482.3|5486.21|5486.21|5446.04|5446.04|0
1597219200000|2020-08-12 08:00:00|5482.91|5482.91|5476.68|5476.68|5486.32|5486.32|5458.5|5458.5|0
1597222800000|2020-08-12 09:00:00|5476.91|5476.91|5474.06|5474.06|5480.58|5480.58|5467.19|5467.19|0
1597226400000|2020-08-12 10:00:00|5474.67|5474.67|5493.67|5493.67|5493.89|5493.89|5462.86|5462.86|0
1597230000000|2020-08-12 11:00:00|5493.15|5493.15|5478.23|5478.23|5495.33|5495.33|5476.79|5476.79|0
1597233600000|2020-08-12 12:00:00|5479.1|5479.1|5481.58|5481.58|5490.47|5490.47|5475.9|5475.9|0
1597237200000|2020-08-12 13:00:00|5482.04|5482.04|5479.06|5479.06|5488.25|5488.25|5469.99|5469.99|0
1597240800000|2020-08-12 14:00:00|5479.5|5479.5|5527.57|5527.57|5540.03|5540.03|5474.97|5474.97|0
1597244400000|2020-08-12 15:00:00|5526.7|5526.7|5525.71|5525.71|5531.06|5531.06|5506.58|5506.58|0
1597302000000|2020-08-13 07:00:00|5492.29|5492.29|5480.89|5480.89|5503.93|5503.93|5464.14|5464.14|0
1597305600000|2020-08-13 08:00:00|5481.32|5481.32|5475.33|5475.33|5485.7|5485.7|5461.74|5461.74|0
1597309200000|2020-08-13 09:00:00|5475.76|5475.76|5476.25|5476.25|5482.99|5482.99|5470.39|5470.39|0
1597312800000|2020-08-13 10:00:00|5475.38|5475.38|5434.49|5434.49|5475.38|5475.38|5428.39|5428.39|0
1597316400000|2020-08-13 11:00:00|5434.72|5434.72|5452.03|5452.03|5455.61|5455.61|5434.26|5434.26|0
1597320000000|2020-08-13 12:00:00|5451.68|5451.68|5439.98|5439.98|5451.68|5451.68|5435.88|5435.88|0
1597323600000|2020-08-13 13:00:00|5440.42|5440.42|5438.6|5438.6|5446.72|5446.72|5431.84|5431.84|0
1597327200000|2020-08-13 14:00:00|5438.16|5438.16|5426.89|5426.89|5441.31|5441.31|5419.8|5419.8|0
1597330800000|2020-08-13 15:00:00|5426.28|5426.28|5438.06|5438.06|5439.79|5439.79|5425.84|5425.84|0
1597388400000|2020-08-14 07:00:00|5376.89|5376.89|5352.99|5352.99|5387.22|5387.22|5335.93|5335.93|0
1597392000000|2020-08-14 08:00:00|5352.63|5352.63|5311.36|5311.36|5353.08|5353.08|5309.82|5309.82|0
1597395600000|2020-08-14 09:00:00|5310.06|5310.06|5315.95|5315.95|5327.19|5327.19|5301.5|5301.5|0
1597399200000|2020-08-14 10:00:00|5316.56|5316.56|5328.08|5328.08|5329.91|5329.91|5302.59|5302.59|0
1597402800000|2020-08-14 11:00:00|5329.23|5329.23|5342.48|5342.48|5347.32|5347.32|5319.94|5319.94|0
1597406400000|2020-08-14 12:00:00|5342.13|5342.13|5326.58|5326.58|5353.65|5353.65|5325.97|5325.97|0
1597410000000|2020-08-14 13:00:00|5327.45|5327.45|5331.52|5331.52|5339.49|5339.49|5318.84|5318.84|0
1597413600000|2020-08-14 14:00:00|5332.39|5332.39|5327.45|5327.45|5337.87|5337.87|5316.98|5316.98|0
1597417200000|2020-08-14 15:00:00|5325.16|5325.16|5337.55|5337.55|5337.55|5337.55|5323.91|5323.91|0
1597647600000|2020-08-17 07:00:00|5302.98|5302.98|5344.08|5344.08|5348.23|5348.23|5280.5|5280.5|0
1597651200000|2020-08-17 08:00:00|5344.44|5344.44|5344.84|5344.84|5356.47|5356.47|5327.27|5327.27|0
1597654800000|2020-08-17 09:00:00|5345.71|5345.71|5354|5354|5371.17|5371.17|5343.6|5343.6|0
1597658400000|2020-08-17 10:00:00|5353.41|5353.41|5370.78|5370.78|5371.21|5371.21|5349.02|5349.02|0
1597662000000|2020-08-17 11:00:00|5371.65|5371.65|5367.42|5367.42|5382.6|5382.6|5364.41|5364.41|0
1597665600000|2020-08-17 12:00:00|5366.81|5366.81|5381.27|5381.27|5388.43|5388.43|5366.81|5366.81|0
1597669200000|2020-08-17 13:00:00|5380.83|5380.83|5397.37|5397.37|5407.52|5407.52|5376.31|5376.31|0
1597672800000|2020-08-17 14:00:00|5397.73|5397.73|5395.17|5395.17|5400.84|5400.84|5384.2|5384.2|0
1597676400000|2020-08-17 15:00:00|5394.81|5394.81|5410.56|5410.56|5414.17|5414.17|5392.7|5392.7|0
1597734000000|2020-08-18 07:00:00|5352.99|5352.99|5378.88|5378.88|5381.52|5381.52|5336.38|5336.38|0
1597737600000|2020-08-18 08:00:00|5377.67|5377.67|5403.56|5403.56|5405.7|5405.7|5377.67|5377.67|0
1597741200000|2020-08-18 09:00:00|5402.69|5402.69|5406.24|5406.24|5418.22|5418.22|5392|5392|0
1597744800000|2020-08-18 10:00:00|5405.81|5405.81|5431.39|5431.39|5432.26|5432.26|5401.03|5401.03|0
1597748400000|2020-08-18 11:00:00|5430.09|5430.09|5399.96|5399.96|5431.36|5431.36|5399.58|5399.58|0
1597752000000|2020-08-18 12:00:00|5399.5|5399.5|5402.5|5402.5|5410.91|5410.91|5398.1|5398.1|0
1597755600000|2020-08-18 13:00:00|5402.14|5402.14|5382.33|5382.33|5403.46|5403.46|5378.81|5378.81|0
1597759200000|2020-08-18 14:00:00|5381.89|5381.89|5356.82|5356.82|5386.15|5386.15|5348.34|5348.34|0
1597762800000|2020-08-18 15:00:00|5357.05|5357.05|5348.95|5348.95|5360.33|5360.33|5346.41|5346.41|0
1597820400000|2020-08-19 07:00:00|5365.18|5365.18|5366.59|5366.59|5379.47|5379.47|5309.94|5309.94|0
1597824000000|2020-08-19 08:00:00|5366.36|5366.36|5356.96|5356.96|5366.97|5366.97|5351.93|5351.93|0
1597827600000|2020-08-19 09:00:00|5356.73|5356.73|5379.38|5379.38|5379.38|5379.38|5349.85|5349.85|0
1597831200000|2020-08-19 10:00:00|5381.12|5381.12|5375.34|5375.34|5381.73|5381.73|5364.95|5364.95|0
1597834800000|2020-08-19 11:00:00|5374.82|5374.82|5377.77|5377.77|5381.78|5381.78|5361.51|5361.51|0
1597838400000|2020-08-19 12:00:00|5378.64|5378.64|5374.7|5374.7|5391.07|5391.07|5370.24|5370.24|0
1597842000000|2020-08-19 13:00:00|5374.93|5374.93|5376.97|5376.97|5388.88|5388.88|5372.65|5372.65|0
1597845600000|2020-08-19 14:00:00|5376.25|5376.25|5387.97|5387.97|5389.76|5389.76|5374.27|5374.27|0
1597849200000|2020-08-19 15:00:00|5388.2|5388.2|5386.59|5386.59|5390.38|5390.38|5378.16|5378.16|0
1597906800000|2020-08-20 07:00:00|5337.46|5337.46|5333.24|5333.24|5362.88|5362.88|5333.24|5333.24|0
1597910400000|2020-08-20 08:00:00|5331.94|5331.94|5316.19|5316.19|5333.24|5333.24|5292.78|5292.78|0
1597914000000|2020-08-20 09:00:00|5315.32|5315.32|5299.23|5299.23|5325|5325|5295.83|5295.83|0
1597917600000|2020-08-20 10:00:00|5299.59|5299.59|5294.92|5294.92|5307.09|5307.09|5279.67|5279.67|0
1597921200000|2020-08-20 11:00:00|5292.74|5292.74|5260.64|5260.64|5296.1|5296.1|5258.7|5258.7|0
1597924800000|2020-08-20 12:00:00|5260.41|5260.41|5270.14|5270.14|5272.05|5272.05|5250.88|5250.88|0
1597928400000|2020-08-20 13:00:00|5268.4|5268.4|5267.04|5267.04|5271.43|5271.43|5254.76|5254.76|0
1597932000000|2020-08-20 14:00:00|5266.69|5266.69|5277.2|5277.2|5289.72|5289.72|5261.55|5261.55|0
1597935600000|2020-08-20 15:00:00|5276.77|5276.77|5277.14|5277.14|5287.94|5287.94|5270.36|5270.36|0
1597993200000|2020-08-21 07:00:00|5320.15|5320.15|5286.31|5286.31|5320.15|5320.15|5273.39|5273.39|0
1597996800000|2020-08-21 08:00:00|5286.08|5286.08|5265.68|5265.68|5286.31|5286.31|5261.96|5261.96|0
1598000400000|2020-08-21 09:00:00|5265.32|5265.32|5277.44|5277.44|5285.93|5285.93|5258.21|5258.21|0
1598004000000|2020-08-21 10:00:00|5275.97|5275.97|5256.53|5256.53|5279.62|5279.62|5248.15|5248.15|0
1598007600000|2020-08-21 11:00:00|5256.89|5256.89|5251.61|5251.61|5273.69|5273.69|5250.33|5250.33|0
1598011200000|2020-08-21 12:00:00|5251.15|5251.15|5206.02|5206.02|5251.15|5251.15|5202.94|5202.94|0
1598014800000|2020-08-21 13:00:00|5206.37|5206.37|5253.57|5253.57|5253.58|5253.58|5190.18|5190.18|0
1598018400000|2020-08-21 14:00:00|5254.79|5254.79|5265.2|5265.2|5269.77|5269.77|5248.67|5248.67|0
1598022000000|2020-08-21 15:00:00|5265.66|5265.66|5260.08|5260.08|5268.69|5268.69|5256.54|5256.54|0
1598252400000|2020-08-24 07:00:00|5385.68|5385.68|5411.54|5411.54|5420.68|5420.68|5377.75|5377.75|0
1598256000000|2020-08-24 08:00:00|5412.24|5412.24|5427.21|5427.21|5430.45|5430.45|5404.91|5404.91|0
1598259600000|2020-08-24 09:00:00|5426.6|5426.6|5404.87|5404.87|5441.88|5441.88|5403.65|5403.65|0
1598263200000|2020-08-24 10:00:00|5405.1|5405.1|5399.47|5399.47|5419.99|5419.99|5396.43|5396.43|0
1598266800000|2020-08-24 11:00:00|5396.96|5396.96|5405.98|5405.98|5414.61|5414.61|5396.84|5396.84|0
1598270400000|2020-08-24 12:00:00|5407.71|5407.71|5391.35|5391.35|5407.94|5407.94|5390.33|5390.33|0
1598274000000|2020-08-24 13:00:00|5390.74|5390.74|5388.69|5388.69|5396.3|5396.3|5376.37|5376.37|0
1598277600000|2020-08-24 14:00:00|5390.44|5390.44|5411.56|5411.56|5421.2|5421.2|5390.36|5390.36|0
1598281200000|2020-08-24 15:00:00|5411.8|5411.8|5439.68|5439.68|5442.59|5442.59|5411.8|5411.8|0
1598338800000|2020-08-25 07:00:00|5511.34|5511.34|5447.83|5447.83|5511.8|5511.8|5447.33|5447.33|0
1598342400000|2020-08-25 08:00:00|5443.91|5443.91|5440.2|5440.2|5445.65|5445.65|5422.93|5422.93|0
1598346000000|2020-08-25 09:00:00|5438.98|5438.98|5451.65|5451.65|5454.25|5454.25|5433.67|5433.67|0
1598349600000|2020-08-25 10:00:00|5452.52|5452.52|5469.52|5469.52|5482.13|5482.13|5451.61|5451.61|0
1598353200000|2020-08-25 11:00:00|5467.35|5467.35|5454.09|5454.09|5478.66|5478.66|5454.09|5454.09|0
1598356800000|2020-08-25 12:00:00|5453.86|5453.86|5461.49|5461.49|5463.49|5463.49|5450.17|5450.17|0
1598360400000|2020-08-25 13:00:00|5461.93|5461.93|5438.79|5438.79|5462.59|5462.59|5431.65|5431.65|0
1598364000000|2020-08-25 14:00:00|5440.87|5440.87|5378.61|5378.61|5444.24|5444.24|5365.71|5365.71|0
1598367600000|2020-08-25 15:00:00|5377.89|5377.89|5376.02|5376.02|5384.01|5384.01|5368.07|5368.07|0
1598425200000|2020-08-26 07:00:00|5367|5367|5391.1|5391.1|5399.27|5399.27|5360.38|5360.38|0
1598428800000|2020-08-26 08:00:00|5391.57|5391.57|5410.19|5410.19|5418.64|5418.64|5383.87|5383.87|0
1598432400000|2020-08-26 09:00:00|5410.42|5410.42|5409.43|5409.43|5416.95|5416.95|5398.12|5398.12|0
1598436000000|2020-08-26 10:00:00|5410.04|5410.04|5412.76|5412.76|5415.1|5415.1|5405.04|5405.04|0
1598439600000|2020-08-26 11:00:00|5410.15|5410.15|5411.59|5411.59|5423.15|5423.15|5407.18|5407.18|0
1598443200000|2020-08-26 12:00:00|5411.82|5411.82|5436.96|5436.96|5437.83|5437.83|5410.44|5410.44|0
1598446800000|2020-08-26 13:00:00|5438.03|5438.03|5422.47|5422.47|5444.8|5444.8|5414.74|5414.74|0
1598450400000|2020-08-26 14:00:00|5423.08|5423.08|5437.53|5437.53|5440.66|5440.66|5411.86|5411.86|0
1598454000000|2020-08-26 15:00:00|5436.65|5436.65|5449.68|5449.68|5452.09|5452.09|5434.97|5434.97|0
1598511600000|2020-08-27 07:00:00|5470.59|5470.59|5452.95|5452.95|5470.59|5470.59|5451.88|5451.88|0
1598515200000|2020-08-27 08:00:00|5452.03|5452.03|5436.23|5436.23|5452.03|5452.03|5425.82|5425.82|0
1598518800000|2020-08-27 09:00:00|5437.1|5437.1|5437.97|5437.97|5442.15|5442.15|5423.1|5423.1|0
1598522400000|2020-08-27 10:00:00|5437.61|5437.61|5444.95|5444.95|5453.5|5453.5|5437.28|5437.28|0
1598526000000|2020-08-27 11:00:00|5446.1|5446.1|5451.81|5451.81|5451.81|5451.81|5437.33|5437.33|0
1598529600000|2020-08-27 12:00:00|5450.59|5450.59|5446.08|5446.08|5458.69|5458.69|5444.85|5444.85|0
1598533200000|2020-08-27 13:00:00|5445.85|5445.85|5455.65|5455.65|5456.93|5456.93|5431.78|5431.78|0
1598536800000|2020-08-27 14:00:00|5455.88|5455.88|5425.85|5425.85|5459.95|5459.95|5419.82|5419.82|0
1598540400000|2020-08-27 15:00:00|5426.08|5426.08|5403.34|5403.34|5426.51|5426.51|5397.85|5397.85|0
1598598000000|2020-08-28 07:00:00|5378.49|5378.49|5344.1|5344.1|5378.49|5378.49|5326.68|5326.68|0
1598601600000|2020-08-28 08:00:00|5343.49|5343.49|5347.06|5347.06|5371.42|5371.42|5336.97|5336.97|0
1598605200000|2020-08-28 09:00:00|5348.28|5348.28|5335.4|5335.4|5349.76|5349.76|5330.38|5330.38|0
1598608800000|2020-08-28 10:00:00|5335.83|5335.83|5297.87|5297.87|5336.19|5336.19|5293.27|5293.27|0
1598612400000|2020-08-28 11:00:00|5296.25|5296.25|5307.41|5307.41|5318.23|5318.23|5288.17|5288.17|0
1598616000000|2020-08-28 12:00:00|5307.85|5307.85|5316.35|5316.35|5316.35|5316.35|5296.24|5296.24|0
1598619600000|2020-08-28 13:00:00|5316.78|5316.78|5311.87|5311.87|5327.42|5327.42|5302.74|5302.74|0
1598623200000|2020-08-28 14:00:00|5312.31|5312.31|5281.57|5281.57|5315.02|5315.02|5279.07|5279.07|0
1598626800000|2020-08-28 15:00:00|5282.18|5282.18|5278.47|5278.47|5289.93|5289.93|5269.91|5269.91|0
1598943600000|2020-09-01 07:00:00|5260.05|5260.05|5228.87|5228.87|5298.23|5298.23|5227.98|5227.98|0
1598947200000|2020-09-01 08:00:00|5229.04|5229.04|5189.3|5189.3|5232.3|5232.3|5188.66|5188.66|0
1598950800000|2020-09-01 09:00:00|5189.54|5189.54|5177.68|5177.68|5206.13|5206.13|5177.32|5177.32|0
1598954400000|2020-09-01 10:00:00|5178.03|5178.03|5195.81|5195.81|5198.97|5198.97|5169.94|5169.94|0
1598958000000|2020-09-01 11:00:00|5195.35|5195.35|5188.75|5188.75|5199.03|5199.03|5180.96|5180.96|0
1598961600000|2020-09-01 12:00:00|5188.14|5188.14|5170.21|5170.21|5216.35|5216.35|5169.08|5169.08|0
1598965200000|2020-09-01 13:00:00|5169.87|5169.87|5146.86|5146.86|5169.87|5169.87|5126.63|5126.63|0
1598968800000|2020-09-01 14:00:00|5146.16|5146.16|5181.72|5181.72|5209.98|5209.98|5146.16|5146.16|0
1598972400000|2020-09-01 15:00:00|5182.07|5182.07|5191.68|5191.68|5198.72|5198.72|5181.43|5181.43|0
1599030000000|2020-09-02 07:00:00|5299.94|5299.94|5308.71|5308.71|5334.23|5334.23|5293.64|5293.64|0
1599033600000|2020-09-02 08:00:00|5308.25|5308.25|5347.98|5347.98|5352.55|5352.55|5303.21|5303.21|0
1599037200000|2020-09-02 09:00:00|5348.59|5348.59|5350.68|5350.68|5365.16|5365.16|5345.52|5345.52|0
1599040800000|2020-09-02 10:00:00|5351.38|5351.38|5358.34|5358.34|5369.49|5369.49|5349.45|5349.45|0
1599044400000|2020-09-02 11:00:00|5354.37|5354.37|5371.56|5371.56|5387.12|5387.12|5353.59|5353.59|0
1599048000000|2020-09-02 12:00:00|5371.74|5371.74|5338.23|5338.23|5377.28|5377.28|5333.85|5333.85|0
1599051600000|2020-09-02 13:00:00|5337.63|5337.63|5318.03|5318.03|5339.66|5339.66|5310.98|5310.98|0
1599055200000|2020-09-02 14:00:00|5318.26|5318.26|5330.97|5330.97|5336.32|5336.32|5298.55|5298.55|0
1599058800000|2020-09-02 15:00:00|5330.61|5330.61|5324.47|5324.47|5337.86|5337.86|5315.91|5315.91|0
1599116400000|2020-09-03 07:00:00|5427.81|5427.81|5449.99|5449.99|5456.06|5456.06|5424.1|5424.1|0
1599120000000|2020-09-03 08:00:00|5448.78|5448.78|5468.82|5468.82|5473.16|5473.16|5440.69|5440.69|0
1599123600000|2020-09-03 09:00:00|5468.21|5468.21|5453.69|5453.69|5470.12|5470.12|5433.81|5433.81|0
1599127200000|2020-09-03 10:00:00|5452.83|5452.83|5466.2|5466.2|5478.41|5478.41|5452.83|5452.83|0
1599130800000|2020-09-03 11:00:00|5465.84|5465.84|5452.01|5452.01|5477.69|5477.69|5450.3|5450.3|0
1599134400000|2020-09-03 12:00:00|5452.47|5452.47|5477.69|5477.69|5477.69|5477.69|5446.41|5446.41|0
1599138000000|2020-09-03 13:00:00|5477.26|5477.26|5498.6|5498.6|5526.51|5526.51|5474.65|5474.65|0
1599141600000|2020-09-03 14:00:00|5497.73|5497.73|5428.44|5428.44|5504.69|5504.69|5420.05|5420.05|0
1599145200000|2020-09-03 15:00:00|5427.14|5427.14|5350.97|5350.97|5427.14|5427.14|5350.97|5350.97|0
1599202800000|2020-09-04 07:00:00|5324.83|5324.83|5414.7|5414.7|5416.49|5416.49|5323.08|5323.08|0
1599206400000|2020-09-04 08:00:00|5413.48|5413.48|5427.17|5427.17|5441.37|5441.37|5404.19|5404.19|0
1599210000000|2020-09-04 09:00:00|5427.61|5427.61|5444.14|5444.14|5449.6|5449.6|5422.71|5422.71|0
1599213600000|2020-09-04 10:00:00|5444.75|5444.75|5427.49|5427.49|5452.55|5452.55|5427.26|5427.26|0
1599217200000|2020-09-04 11:00:00|5428.01|5428.01|5391.81|5391.81|5431.5|5431.5|5390.39|5390.39|0
1599220800000|2020-09-04 12:00:00|5392.28|5392.28|5440.91|5440.91|5452.19|5452.19|5392.28|5392.28|0
1599224400000|2020-09-04 13:00:00|5441.63|5441.63|5427.31|5427.31|5481.76|5481.76|5423.75|5423.75|0
1599228000000|2020-09-04 14:00:00|5428.19|5428.19|5380.82|5380.82|5447.29|5447.29|5347.05|5347.05|0
1599231600000|2020-09-04 15:00:00|5379.95|5379.95|5364.19|5364.19|5382.16|5382.16|5344.69|5344.69|0
1599462000000|2020-09-07 07:00:00|5409.01|5409.01|5436.18|5436.18|5442.88|5442.88|5395.81|5395.81|0
1599465600000|2020-09-07 08:00:00|5438.19|5438.19|5454.13|5454.13|5478.32|5478.32|5438.19|5438.19|0
1599469200000|2020-09-07 09:00:00|5454.57|5454.57|5464.75|5464.75|5476.35|5476.35|5454.21|5454.21|0
1599472800000|2020-09-07 10:00:00|5464.4|5464.4|5480.17|5480.17|5497.34|5497.34|5458.56|5458.56|0
1599476400000|2020-09-07 11:00:00|5478.55|5478.55|5492.8|5492.8|5503.21|5503.21|5478.55|5478.55|0
1599480000000|2020-09-07 12:00:00|5492.93|5492.93|5493.67|5493.67|5502.77|5502.77|5488.1|5488.1|0
1599483600000|2020-09-07 13:00:00|5493.06|5493.06|5504.45|5504.45|5514.27|5514.27|5491.21|5491.21|0
1599487200000|2020-09-07 14:00:00|5504.89|5504.89|5514.2|5514.2|5514.45|5514.45|5502.49|5502.49|0
1599490800000|2020-09-07 15:00:00|5514.43|5514.43|5502.88|5502.88|5517.06|5517.06|5500.89|5500.89|0
1599548400000|2020-09-08 07:00:00|5557.34|5557.34|5545.55|5545.55|5571.01|5571.01|5538.47|5538.47|0
1599552000000|2020-09-08 08:00:00|5546.48|5546.48|5512.08|5512.08|5551.47|5551.47|5506.43|5506.43|0
1599555600000|2020-09-08 09:00:00|5511.36|5511.36|5524.67|5524.67|5528.05|5528.05|5502.96|5502.96|0
1599559200000|2020-09-08 10:00:00|5523.95|5523.95|5516.11|5516.11|5536.42|5536.42|5508.56|5508.56|0
1599562800000|2020-09-08 11:00:00|5515.59|5515.59|5523.98|5523.98|5525.99|5525.99|5497.25|5497.25|0
1599566400000|2020-09-08 12:00:00|5524.9|5524.9|5499.11|5499.11|5524.9|5524.9|5492.57|5492.57|0
1599570000000|2020-09-08 13:00:00|5497.9|5497.9|5510.33|5510.33|5512.57|5512.57|5476.94|5476.94|0
1599573600000|2020-09-08 14:00:00|5510.56|5510.56|5522.34|5522.34|5552.57|5552.57|5498.52|5498.52|0
1599577200000|2020-09-08 15:00:00|5521.9|5521.9|5543.37|5543.37|5545.17|5545.17|5514.44|5514.44|0
1599634800000|2020-09-09 07:00:00|5545.5|5545.5|5536.86|5536.86|5557.31|5557.31|5516.48|5516.48|0
1599638400000|2020-09-09 08:00:00|5536.63|5536.63|5518.25|5518.25|5559.18|5559.18|5516.23|5516.23|0
1599642000000|2020-09-09 09:00:00|5518.48|5518.48|5527.91|5527.91|5535.92|5535.92|5513.33|5513.33|0
1599645600000|2020-09-09 10:00:00|5527.05|5527.05|5503.19|5503.19|5532.25|5532.25|5498.43|5498.43|0
1599649200000|2020-09-09 11:00:00|5502.96|5502.96|5519.05|5519.05|5521.3|5521.3|5486.42|5486.42|0
1599652800000|2020-09-09 12:00:00|5521.03|5521.03|5520.38|5520.38|5534.36|5534.36|5514.47|5514.47|0
1599656400000|2020-09-09 13:00:00|5521.97|5521.97|5548.54|5548.54|5548.92|5548.92|5521.09|5521.09|0
1599660000000|2020-09-09 14:00:00|5549.15|5549.15|5556.26|5556.26|5569.78|5569.78|5543.48|5543.48|0
1599663600000|2020-09-09 15:00:00|5556.72|5556.72|5557.13|5557.13|5571.37|5571.37|5548.36|5548.36|0
1599721200000|2020-09-10 07:00:00|5558.86|5558.86|5511.37|5511.37|5558.86|5558.86|5499.56|5499.56|0
1599724800000|2020-09-10 08:00:00|5510.76|5510.76|5487.69|5487.69|5513.66|5513.66|5487.69|5487.69|0
1599728400000|2020-09-10 09:00:00|5486.98|5486.98|5518.1|5518.1|5519.07|5519.07|5483.01|5483.01|0
1599732000000|2020-09-10 10:00:00|5518.79|5518.79|5503.05|5503.05|5527.47|5527.47|5498.93|5498.93|0
1599735600000|2020-09-10 11:00:00|5502.44|5502.44|5515.67|5515.67|5515.67|5515.67|5488.81|5488.81|0
1599739200000|2020-09-10 12:00:00|5514.81|5514.81|5513.2|5513.2|5532.55|5532.55|5510.8|5510.8|0
1599742800000|2020-09-10 13:00:00|5514.06|5514.06|5533.19|5533.19|5548.11|5548.11|5514.06|5514.06|0
1599746400000|2020-09-10 14:00:00|5533.63|5533.63|5500.81|5500.81|5544.58|5544.58|5496.42|5496.42|0
1599750000000|2020-09-10 15:00:00|5501.04|5501.04|5540.97|5540.97|5542.7|5542.7|5500.33|5500.33|0
1599807600000|2020-09-11 07:00:00|5511.91|5511.91|5518.19|5518.19|5538.47|5538.47|5507.28|5507.28|0
1599811200000|2020-09-11 08:00:00|5517.32|5517.32|5554.21|5554.21|5561.66|5561.66|5515.26|5515.26|0
1599814800000|2020-09-11 09:00:00|5555.08|5555.08|5570.02|5570.02|5575.5|5575.5|5548.61|5548.61|0
1599818400000|2020-09-11 10:00:00|5570.63|5570.63|5567.57|5567.57|5579.66|5579.66|5553.49|5553.49|0
1599822000000|2020-09-11 11:00:00|5567.14|5567.14|5568.7|5568.7|5574.45|5574.45|5553.5|5553.5|0
1599825600000|2020-09-11 12:00:00|5567.39|5567.39|5566.71|5566.71|5579.76|5579.76|5562.77|5562.77|0
1599829200000|2020-09-11 13:00:00|5567.07|5567.07|5541.74|5541.74|5572.76|5572.76|5537.44|5537.44|0
1599832800000|2020-09-11 14:00:00|5542.61|5542.61|5572.38|5572.38|5574.85|5574.85|5532.66|5532.66|0
1599836400000|2020-09-11 15:00:00|5572.81|5572.81|5587.61|5587.61|5597.65|5597.65|5571.63|5571.63|0
1600066800000|2020-09-14 07:00:00|5642.03|5642.03|5630.29|5630.29|5643.1|5643.1|5617.08|5617.08|0
1600070400000|2020-09-14 08:00:00|5631.16|5631.16|5592.01|5592.01|5646.14|5646.14|5592.01|5592.01|0
1600074000000|2020-09-14 09:00:00|5592.61|5592.61|5584.02|5584.02|5596.74|5596.74|5579.68|5579.68|0
1600077600000|2020-09-14 10:00:00|5582.94|5582.94|5606.34|5606.34|5609.19|5609.19|5582.43|5582.43|0
1600081200000|2020-09-14 11:00:00|5607.77|5607.77|5615.15|5615.15|5626.65|5626.65|5602.23|5602.23|0
1600084800000|2020-09-14 12:00:00|5616.01|5616.01|5625.76|5625.76|5631.22|5631.22|5609.59|5609.59|0
1600088400000|2020-09-14 13:00:00|5625.99|5625.99|5616.78|5616.78|5627.94|5627.94|5606.73|5606.73|0
1600092000000|2020-09-14 14:00:00|5619.37|5619.37|5601.07|5601.07|5621.79|5621.79|5595.4|5595.4|0
1600095600000|2020-09-14 15:00:00|5601.43|5601.43|5612.02|5612.02|5615.82|5615.82|5594.46|5594.46|0
1600153200000|2020-09-15 07:00:00|5618.56|5618.56|5594.57|5594.57|5630.03|5630.03|5593.04|5593.04|0
1600156800000|2020-09-15 08:00:00|5593.96|5593.96|5614.33|5614.33|5623.27|5623.27|5593.96|5593.96|0
1600160400000|2020-09-15 09:00:00|5613.46|5613.46|5642.8|5642.8|5651.69|5651.69|5613.46|5613.46|0
1600164000000|2020-09-15 10:00:00|5642.19|5642.19|5681.73|5681.73|5683.15|5683.15|5642.19|5642.19|0
1600167600000|2020-09-15 11:00:00|5684.32|5684.32|5721.46|5721.46|5726.03|5726.03|5684.32|5684.32|0
1600171200000|2020-09-15 12:00:00|5719.73|5719.73|5761.54|5761.54|5761.54|5761.54|5718.41|5718.41|0
1600174800000|2020-09-15 13:00:00|5762.15|5762.15|5746.24|5746.24|5768.68|5768.68|5740.77|5740.77|0
1600178400000|2020-09-15 14:00:00|5746.47|5746.47|5766.67|5766.67|5766.67|5766.67|5726.8|5726.8|0
1600182000000|2020-09-15 15:00:00|5765.59|5765.59|5767.13|5767.13|5779.66|5779.66|5763.6|5763.6|0
1600239600000|2020-09-16 07:00:00|5755.22|5755.22|5727.37|5727.37|5766.42|5766.42|5712.01|5712.01|0
1600243200000|2020-09-16 08:00:00|5728.23|5728.23|5719.23|5719.23|5745.32|5745.32|5716.67|5716.67|0
1600246800000|2020-09-16 09:00:00|5718.36|5718.36|5741.85|5741.85|5748.68|5748.68|5717|5717|0
1600250400000|2020-09-16 10:00:00|5740.98|5740.98|5737.53|5737.53|5740.98|5740.98|5725.56|5725.56|0
1600254000000|2020-09-16 11:00:00|5737.01|5737.01|5738.56|5738.56|5744.88|5744.88|5725.53|5725.53|0
1600257600000|2020-09-16 12:00:00|5738.79|5738.79|5737|5737|5740.67|5740.67|5727.78|5727.78|0
1600261200000|2020-09-16 13:00:00|5737.61|5737.61|5725.53|5725.53|5744.93|5744.93|5711.29|5711.29|0
1600264800000|2020-09-16 14:00:00|5725.97|5725.97|5713.18|5713.18|5734.26|5734.26|5711.76|5711.76|0
1600268400000|2020-09-16 15:00:00|5712.75|5712.75|5740.77|5740.77|5746.11|5746.11|5708.64|5708.64|0
1600326000000|2020-09-17 07:00:00|5695.74|5695.74|5710.45|5710.45|5720.45|5720.45|5690.49|5690.49|0
1600329600000|2020-09-17 08:00:00|5711.67|5711.67|5736.78|5736.78|5740.33|5740.33|5711.04|5711.04|0
1600333200000|2020-09-17 09:00:00|5737.65|5737.65|5707.23|5707.23|5742.05|5742.05|5696.29|5696.29|0
1600336800000|2020-09-17 10:00:00|5707.67|5707.67|5709.32|5709.32|5731.03|5731.03|5707.67|5707.67|0
1600340400000|2020-09-17 11:00:00|5710.04|5710.04|5746.67|5746.67|5748.04|5748.04|5706.77|5706.77|0
1600344000000|2020-09-17 12:00:00|5747.28|5747.28|5742.57|5742.57|5763.05|5763.05|5741.26|5741.26|0
1600347600000|2020-09-17 13:00:00|5742.13|5742.13|5737.92|5737.92|5748.49|5748.49|5734.72|5734.72|0
1600351200000|2020-09-17 14:00:00|5738.72|5738.72|5753.58|5753.58|5761.71|5761.71|5732.04|5732.04|0
1600354800000|2020-09-17 15:00:00|5754.02|5754.02|5762.28|5762.28|5769.62|5769.62|5753.38|5753.38|0
1600412400000|2020-09-18 07:00:00|5737.11|5737.11|5733.15|5733.15|5750.21|5750.21|5716.28|5716.28|0
1600416000000|2020-09-18 08:00:00|5732.92|5732.92|5729.54|5729.54|5746|5746|5721.9|5721.9|0
1600419600000|2020-09-18 09:00:00|5730.23|5730.23|5765.19|5765.19|5779.42|5779.42|5723.39|5723.39|0
1600423200000|2020-09-18 10:00:00|5765.86|5765.86|5731.73|5731.73|5767.02|5767.02|5712.98|5712.98|0
1600426800000|2020-09-18 11:00:00|5731.96|5731.96|5726.05|5726.05|5738.03|5738.03|5717.81|5717.81|0
1600430400000|2020-09-18 12:00:00|5726.49|5726.49|5721.34|5721.34|5726.92|5726.92|5714.39|5714.39|0
1600434000000|2020-09-18 13:00:00|5722.21|5722.21|5717.13|5717.13|5725.76|5725.76|5708.06|5708.06|0
1600437600000|2020-09-18 14:00:00|5717.83|5717.83|5724.88|5724.88|5736.95|5736.95|5714.86|5714.86|0
1600441200000|2020-09-18 15:00:00|5725.31|5725.31|5714.9|5714.9|5732.51|5732.51|5708.77|5708.77|0
1600671600000|2020-09-21 07:00:00|5584.91|5584.91|5532.58|5532.58|5586.7|5586.7|5526.93|5526.93|0
1600675200000|2020-09-21 08:00:00|5531.86|5531.86|5486.34|5486.34|5534.37|5534.37|5486.34|5486.34|0
1600678800000|2020-09-21 09:00:00|5485.9|5485.9|5460.27|5460.27|5508.85|5508.85|5460.27|5460.27|0
1600682400000|2020-09-21 10:00:00|5459.66|5459.66|5444.26|5444.26|5460.91|5460.91|5433.77|5433.77|0
1600686000000|2020-09-21 11:00:00|5445.71|5445.71|5453.11|5453.11|5453.54|5453.54|5427.95|5427.95|0
1600689600000|2020-09-21 12:00:00|5452.75|5452.75|5463.14|5463.14|5469.31|5469.31|5443.59|5443.59|0
1600693200000|2020-09-21 13:00:00|5464.01|5464.01|5452.46|5452.46|5495.3|5495.3|5452.01|5452.01|0
1600696800000|2020-09-21 14:00:00|5452|5452|5424.87|5424.87|5456.28|5456.28|5392.53|5392.53|0
1600700400000|2020-09-21 15:00:00|5424.44|5424.44|5422.63|5422.63|5435.88|5435.88|5418.95|5418.95|0
1600758000000|2020-09-22 07:00:00|5463.86|5463.86|5501.15|5501.15|5503.92|5503.92|5463.86|5463.86|0
1600761600000|2020-09-22 08:00:00|5501.61|5501.61|5473.47|5473.47|5508.73|5508.73|5473.29|5473.29|0
1600765200000|2020-09-22 09:00:00|5473.04|5473.04|5487.67|5487.67|5499.4|5499.4|5465.67|5465.67|0
1600768800000|2020-09-22 10:00:00|5485.94|5485.94|5464.13|5464.13|5487.1|5487.1|5463.77|5463.77|0
1600772400000|2020-09-22 11:00:00|5464.36|5464.36|5461.78|5461.78|5486.74|5486.74|5453.59|5453.59|0
1600776000000|2020-09-22 12:00:00|5462.02|5462.02|5482.85|5482.85|5490.43|5490.43|5462.02|5462.02|0
1600779600000|2020-09-22 13:00:00|5483.32|5483.32|5470.83|5470.83|5494.49|5494.49|5464.14|5464.14|0
1600783200000|2020-09-22 14:00:00|5470.47|5470.47|5488.79|5488.79|5531.19|5531.19|5470.47|5470.47|0
1600786800000|2020-09-22 15:00:00|5488.56|5488.56|5506.22|5506.22|5507.8|5507.8|5477.21|5477.21|0
1600844400000|2020-09-23 07:00:00|5551.94|5551.94|5606.93|5606.93|5618.09|5618.09|5545.27|5545.27|0
1600848000000|2020-09-23 08:00:00|5606.16|5606.16|5636.1|5636.1|5638.27|5638.27|5599.06|5599.06|0
1600851600000|2020-09-23 09:00:00|5635.7|5635.7|5645.55|5645.55|5654.93|5654.93|5630.85|5630.85|0
1600855200000|2020-09-23 10:00:00|5644.33|5644.33|5642.4|5642.4|5658.69|5658.69|5628.19|5628.19|0
1600858800000|2020-09-23 11:00:00|5644.08|5644.08|5627.99|5627.99|5650.16|5650.16|5627.99|5627.99|0
1600862400000|2020-09-23 12:00:00|5628.79|5628.79|5613.9|5613.9|5633.7|5633.7|5610.28|5610.28|0
1600866000000|2020-09-23 13:00:00|5614.77|5614.77|5622.15|5622.15|5631.4|5631.4|5605.06|5605.06|0
1600869600000|2020-09-23 14:00:00|5622.51|5622.51|5605.82|5605.82|5634.97|5634.97|5604.98|5604.98|0
1600873200000|2020-09-23 15:00:00|5606.54|5606.54|5590.73|5590.73|5616.5|5616.5|5589.66|5589.66|0
1600930800000|2020-09-24 07:00:00|5447.15|5447.15|5483.96|5483.96|5485.89|5485.89|5427.8|5427.8|0
1600934400000|2020-09-24 08:00:00|5483.61|5483.61|5459.46|5459.46|5485.35|5485.35|5454.43|5454.43|0
1600938000000|2020-09-24 09:00:00|5460.68|5460.68|5465.32|5465.32|5476.48|5476.48|5451.08|5451.08|0
1600941600000|2020-09-24 10:00:00|5465.75|5465.75|5482.26|5482.26|5495.27|5495.27|5465.75|5465.75|0
1600945200000|2020-09-24 11:00:00|5483.33|5483.33|5499.33|5499.33|5505.08|5505.08|5472.26|5472.26|0
1600948800000|2020-09-24 12:00:00|5499.07|5499.07|5449.46|5449.46|5499.68|5499.68|5439.21|5439.21|0
1600952400000|2020-09-24 13:00:00|5450.77|5450.77|5445.43|5445.43|5453.19|5453.19|5411.06|5411.06|0
1600956000000|2020-09-24 14:00:00|5446.5|5446.5|5421.49|5421.49|5462.47|5462.47|5409.22|5409.22|0
1600959600000|2020-09-24 15:00:00|5422.57|5422.57|5420.71|5420.71|5429.31|5429.31|5408.35|5408.35|0
1601017200000|2020-09-25 07:00:00|5434.03|5434.03|5438|5438|5442.47|5442.47|5415.77|5415.77|0
1601020800000|2020-09-25 08:00:00|5436.69|5436.69|5435.34|5435.34|5440.57|5440.57|5410.46|5410.46|0
1601024400000|2020-09-25 09:00:00|5435.78|5435.78|5398.79|5398.79|5441.52|5441.52|5385.53|5385.53|0
1601028000000|2020-09-25 10:00:00|5400.1|5400.1|5339.93|5339.93|5403.1|5403.1|5337.89|5337.89|0
1601031600000|2020-09-25 11:00:00|5340.16|5340.16|5351.75|5351.75|5357.93|5357.93|5333.55|5333.55|0
1601035200000|2020-09-25 12:00:00|5352.62|5352.62|5356.08|5356.08|5374.36|5374.36|5348.91|5348.91|0
1601038800000|2020-09-25 13:00:00|5355.47|5355.47|5370.81|5370.81|5373.03|5373.03|5346.4|5346.4|0
1601042400000|2020-09-25 14:00:00|5371.42|5371.42|5409.43|5409.43|5413.69|5413.69|5362.76|5362.76|0
1601046000000|2020-09-25 15:00:00|5409|5409|5423.25|5423.25|5423.25|5423.25|5402.77|5402.77|0
1601276400000|2020-09-28 07:00:00|5531.91|5531.91|5577.91|5577.91|5584.67|5584.67|5529.4|5529.4|0
1601280000000|2020-09-28 08:00:00|5577.47|5577.47|5567.9|5567.9|5586.44|5586.44|5561.34|5561.34|0
1601283600000|2020-09-28 09:00:00|5568.77|5568.77|5572.47|5572.47|5577.89|5577.89|5562.58|5562.58|0
1601287200000|2020-09-28 10:00:00|5572.24|5572.24|5574.05|5574.05|5585.2|5585.2|5560.8|5560.8|0
1601290800000|2020-09-28 11:00:00|5573.25|5573.25|5580.27|5580.27|5580.27|5580.27|5558.14|5558.14|0
1601294400000|2020-09-28 12:00:00|5580.7|5580.7|5592.95|5592.95|5597.91|5597.91|5577.59|5577.59|0
1601298000000|2020-09-28 13:00:00|5593.31|5593.31|5604.86|5604.86|5607.79|5607.79|5590.96|5590.96|0
1601301600000|2020-09-28 14:00:00|5606.33|5606.33|5628.14|5628.14|5639.82|5639.82|5602.46|5602.46|0
1601305200000|2020-09-28 15:00:00|5628.37|5628.37|5627.16|5627.16|5634.56|5634.56|5617.14|5617.14|0
1601362800000|2020-09-29 07:00:00|5562.71|5562.71|5568.47|5568.47|5582.77|5582.77|5550.27|5550.27|0
1601366400000|2020-09-29 08:00:00|5567.86|5567.86|5586.47|5586.47|5597.45|5597.45|5553.51|5553.51|0
1601370000000|2020-09-29 09:00:00|5585.6|5585.6|5612.14|5612.14|5612.14|5612.14|5583.06|5583.06|0
1601373600000|2020-09-29 10:00:00|5611.53|5611.53|5643.56|5643.56|5652.75|5652.75|5611.53|5611.53|0
1601377200000|2020-09-29 11:00:00|5643.8|5643.8|5649.96|5649.96|5656.87|5656.87|5641.48|5641.48|0
1601380800000|2020-09-29 12:00:00|5650.2|5650.2|5658.74|5658.74|5663.62|5663.62|5632.65|5632.65|0
1601384400000|2020-09-29 13:00:00|5658.38|5658.38|5677.43|5677.43|5691.86|5691.86|5657.51|5657.51|0
1601388000000|2020-09-29 14:00:00|5680.03|5680.03|5679.25|5679.25|5699.59|5699.59|5668.06|5668.06|0
1601391600000|2020-09-29 15:00:00|5678.64|5678.64|5686.93|5686.93|5691.69|5691.69|5674.18|5674.18|0
1601449200000|2020-09-30 07:00:00|5638.34|5638.34|5628.79|5628.79|5654.11|5654.11|5615.06|5615.06|0
1601452800000|2020-09-30 08:00:00|5629.49|5629.49|5647.27|5647.27|5647.7|5647.7|5610.94|5610.94|0
1601456400000|2020-09-30 09:00:00|5646.83|5646.83|5648.2|5648.2|5657.17|5657.17|5637.46|5637.46|0
1601460000000|2020-09-30 10:00:00|5647.34|5647.34|5637.8|5637.8|5658.23|5658.23|5630.81|5630.81|0
1601463600000|2020-09-30 11:00:00|5636.94|5636.94|5614.2|5614.2|5642.97|5642.97|5613.84|5613.84|0
1601467200000|2020-09-30 12:00:00|5613.76|5613.76|5623.1|5623.1|5637.04|5637.04|5608.83|5608.83|0
1601470800000|2020-09-30 13:00:00|5624.83|5624.83|5679.18|5679.18|5679.18|5679.18|5619.5|5619.5|0
1601474400000|2020-09-30 14:00:00|5678.82|5678.82|5682.03|5682.03|5692.94|5692.94|5673.92|5673.92|0
1601478000000|2020-09-30 15:00:00|5681.17|5681.17|5672.58|5672.58|5690.11|5690.11|5668.81|5668.81|0
1601535600000|2020-10-01 07:00:00|5707.84|5707.84|5772.28|5772.28|5772.28|5772.28|5707.41|5707.41|0
1601539200000|2020-10-01 08:00:00|5773.15|5773.15|5737.67|5737.67|5775.92|5775.92|5732.14|5732.14|0
1601542800000|2020-10-01 09:00:00|5736.59|5736.59|5777.5|5777.5|5782|5782|5735.82|5735.82|0
1601546400000|2020-10-01 10:00:00|5777.06|5777.06|5809.39|5809.39|5809.39|5809.39|5756.94|5756.94|0
1601550000000|2020-10-01 11:00:00|5810.48|5810.48|5798.91|5798.91|5821.73|5821.73|5781.2|5781.2|0
1601553600000|2020-10-01 12:00:00|5799.27|5799.27|5761.87|5761.87|5799.27|5799.27|5761.51|5761.51|0
1601557200000|2020-10-01 13:00:00|5761|5761|5758.75|5758.75|5778.93|5778.93|5754.44|5754.44|0
1601560800000|2020-10-01 14:00:00|5758.32|5758.32|5792.02|5792.02|5798.21|5798.21|5730.47|5730.47|0
1601564400000|2020-10-01 15:00:00|5792.25|5792.25|5784.33|5784.33|5807.36|5807.36|5784.33|5784.33|0
1601622000000|2020-10-02 07:00:00|5695.4|5695.4|5697.79|5697.79|5709.02|5709.02|5682.36|5682.36|0
1601625600000|2020-10-02 08:00:00|5699.01|5699.01|5713.06|5713.06|5730.85|5730.85|5699.01|5699.01|0
1601629200000|2020-10-02 09:00:00|5712.19|5712.19|5696.75|5696.75|5722.12|5722.12|5689.07|5689.07|0
1601632800000|2020-10-02 10:00:00|5697.62|5697.62|5747.76|5747.76|5748.89|5748.89|5695.65|5695.65|0
1601636400000|2020-10-02 11:00:00|5748.63|5748.63|5711.57|5711.57|5749.9|5749.9|5706.37|5706.37|0
1601640000000|2020-10-02 12:00:00|5712.18|5712.18|5707.29|5707.29|5720.15|5720.15|5705.77|5705.77|0
1601643600000|2020-10-02 13:00:00|5706.43|5706.43|5737.31|5737.31|5761.7|5761.7|5690.64|5690.64|0
1601647200000|2020-10-02 14:00:00|5737.77|5737.77|5730.15|5730.15|5758.97|5758.97|5728.16|5728.16|0
1601650800000|2020-10-02 15:00:00|5730.61|5730.61|5740.63|5740.63|5750.67|5750.67|5727.12|5727.12|0
1601881200000|2020-10-05 07:00:00|5846.17|5846.17|5815.83|5815.83|5847.9|5847.9|5809.54|5809.54|0
1601884800000|2020-10-05 08:00:00|5816.69|5816.69|5827.65|5827.65|5838.31|5838.31|5804.54|5804.54|0
1601888400000|2020-10-05 09:00:00|5826.34|5826.34|5833.14|5833.14|5853.1|5853.1|5820.45|5820.45|0
1601892000000|2020-10-05 10:00:00|5834.45|5834.45|5837.33|5837.33|5847.39|5847.39|5826.57|5826.57|0
1601895600000|2020-10-05 11:00:00|5836.89|5836.89|5852.85|5852.85|5856.95|5856.95|5828.22|5828.22|0
1601899200000|2020-10-05 12:00:00|5852.16|5852.16|5847.25|5847.25|5859.25|5859.25|5845.73|5845.73|0
1601902800000|2020-10-05 13:00:00|5847.02|5847.02|5842.12|5842.12|5852.11|5852.11|5828.36|5828.36|0
1601906400000|2020-10-05 14:00:00|5842.55|5842.55|5845.86|5845.86|5853.63|5853.63|5827.57|5827.57|0
1601910000000|2020-10-05 15:00:00|5846.22|5846.22|5835.32|5835.32|5847.99|5847.99|5833.24|5833.24|0
1601967600000|2020-10-06 07:00:00|5833.73|5833.73|5852.31|5852.31|5854.47|5854.47|5820.3|5820.3|0
1601971200000|2020-10-06 08:00:00|5853.17|5853.17|5833.84|5833.84|5857.86|5857.86|5829.55|5829.55|0
1601974800000|2020-10-06 09:00:00|5834.92|5834.92|5835.07|5835.07|5840.91|5840.91|5822.5|5822.5|0
1601978400000|2020-10-06 10:00:00|5835.68|5835.68|5854.4|5854.4|5868.05|5868.05|5833.33|5833.33|0
1601982000000|2020-10-06 11:00:00|5856.2|5856.2|5872.72|5872.72|5879.31|5879.31|5855.84|5855.84|0
1601985600000|2020-10-06 12:00:00|5872.29|5872.29|5873.92|5873.92|5875.2|5875.2|5865.37|5865.37|0
1601989200000|2020-10-06 13:00:00|5874.36|5874.36|5857.41|5857.41|5880.63|5880.63|5857.41|5857.41|0
1601992800000|2020-10-06 14:00:00|5857.18|5857.18|5843.74|5843.74|5864.14|5864.14|5837.91|5837.91|0
1601996400000|2020-10-06 15:00:00|5845.98|5845.98|5864.28|5864.28|5866.99|5866.99|5843.29|5843.29|0
1602054000000|2020-10-07 07:00:00|5885.78|5885.78|5876.14|5876.14|5907.11|5907.11|5870.87|5870.87|0
1602057600000|2020-10-07 08:00:00|5876.5|5876.5|5863.99|5863.99|5881.97|5881.97|5854.11|5854.11|0
1602061200000|2020-10-07 09:00:00|5862.68|5862.68|5854.6|5854.6|5867.88|5867.88|5854.18|5854.18|0
1602064800000|2020-10-07 10:00:00|5854.17|5854.17|5891.86|5891.86|5891.86|5891.86|5854.17|5854.17|0
1602068400000|2020-10-07 11:00:00|5891.42|5891.42|5882.02|5882.02|5891.65|5891.65|5876.7|5876.7|0
1602072000000|2020-10-07 12:00:00|5882.48|5882.48|5887.19|5887.19|5889.89|5889.89|5871.5|5871.5|0
1602075600000|2020-10-07 13:00:00|5886.33|5886.33|5908.45|5908.45|5918.57|5918.57|5882.69|5882.69|0
1602079200000|2020-10-07 14:00:00|5910.18|5910.18|5938.53|5938.53|5943.18|5943.18|5904.35|5904.35|0
1602082800000|2020-10-07 15:00:00|5938.1|5938.1|5929.25|5929.25|5945.97|5945.97|5921.17|5921.17|0
1602140400000|2020-10-08 07:00:00|5920.57|5920.57|5890.31|5890.31|5924.04|5924.04|5885.17|5885.17|0
1602144000000|2020-10-08 08:00:00|5890.67|5890.67|5871.77|5871.77|5892.72|5892.72|5861.05|5861.05|0
1602147600000|2020-10-08 09:00:00|5870.45|5870.45|5888.83|5888.83|5889.68|5889.68|5852.54|5852.54|0
1602151200000|2020-10-08 10:00:00|5889.29|5889.29|5911.72|5911.72|5917.12|5917.12|5888.52|5888.52|0
1602154800000|2020-10-08 11:00:00|5911.36|5911.36|5913.76|5913.76|5917|5917|5901.7|5901.7|0
1602158400000|2020-10-08 12:00:00|5914.98|5914.98|5896.35|5896.35|5918.08|5918.08|5889.33|5889.33|0
1602162000000|2020-10-08 13:00:00|5897.66|5897.66|5871.58|5871.58|5898.1|5898.1|5864.86|5864.86|0
1602165600000|2020-10-08 14:00:00|5871.15|5871.15|5878.44|5878.44|5878.44|5878.44|5859.74|5859.74|0
1602169200000|2020-10-08 15:00:00|5877.57|5877.57|5867.31|5867.31|5878.59|5878.59|5859.17|5859.17|0
1602226800000|2020-10-09 07:00:00|5910.03|5910.03|5887.76|5887.76|5912.31|5912.31|5887.07|5887.07|0
1602230400000|2020-10-09 08:00:00|5888.62|5888.62|5891.49|5891.49|5906.96|5906.96|5882.59|5882.59|0
1602234000000|2020-10-09 09:00:00|5890.88|5890.88|5909.5|5909.5|5914.05|5914.05|5889.39|5889.39|0
1602237600000|2020-10-09 10:00:00|5909.96|5909.96|5901.64|5901.64|5915.32|5915.32|5899.37|5899.37|0
1602241200000|2020-10-09 11:00:00|5901.87|5901.87|5915.47|5915.47|5915.91|5915.91|5898.11|5898.11|0
1602244800000|2020-10-09 12:00:00|5915.91|5915.91|5929.04|5929.04|5929.79|5929.79|5915.91|5915.91|0
1602248400000|2020-10-09 13:00:00|5929.75|5929.75|5913.57|5913.57|5942.04|5942.04|5913.57|5913.57|0
1602252000000|2020-10-09 14:00:00|5914.29|5914.29|5902.19|5902.19|5917.33|5917.33|5900.65|5900.65|0
1602255600000|2020-10-09 15:00:00|5902.79|5902.79|5917.54|5917.54|5917.54|5917.54|5897.08|5897.08|0
1602486000000|2020-10-12 07:00:00|5896.78|5896.78|5937.69|5937.69|5937.98|5937.98|5896.34|5896.34|0
1602489600000|2020-10-12 08:00:00|5937.08|5937.08|5922.77|5922.77|5969.62|5969.62|5921.81|5921.81|0
1602493200000|2020-10-12 09:00:00|5921.55|5921.55|5913.23|5913.23|5930.1|5930.1|5905.78|5905.78|0
1602496800000|2020-10-12 10:00:00|5912.51|5912.51|5930.11|5930.11|5934.24|5934.24|5911.9|5911.9|0
1602500400000|2020-10-12 11:00:00|5929.4|5929.4|5949.14|5949.14|5951.72|5951.72|5920.62|5920.62|0
1602504000000|2020-10-12 12:00:00|5950.01|5950.01|5930.28|5930.28|5951.12|5951.12|5926.75|5926.75|0
1602507600000|2020-10-12 13:00:00|5929.67|5929.67|5942.06|5942.06|5957.94|5957.94|5926.7|5926.7|0
1602511200000|2020-10-12 14:00:00|5942.93|5942.93|5949.07|5949.07|5961.45|5961.45|5941.9|5941.9|0
1602514800000|2020-10-12 15:00:00|5948.46|5948.46|5958.45|5958.45|5963.4|5963.4|5947.48|5947.48|0
1602572400000|2020-10-13 07:00:00|5887.41|5887.41|5898.19|5898.19|5899.96|5899.96|5875.05|5875.05|0
1602576000000|2020-10-13 08:00:00|5898.91|5898.91|5882.83|5882.83|5917.12|5917.12|5876.01|5876.01|0
1602579600000|2020-10-13 09:00:00|5883.7|5883.7|5860.97|5860.97|5885.2|5885.2|5858.72|5858.72|0
1602583200000|2020-10-13 10:00:00|5860.53|5860.53|5849.71|5849.71|5866.5|5866.5|5845.9|5845.9|0
1602586800000|2020-10-13 11:00:00|5850.32|5850.32|5887.52|5887.52|5890.79|5890.79|5845.97|5845.97|0
1602590400000|2020-10-13 12:00:00|5886.81|5886.81|5867.3|5867.3|5888.1|5888.1|5855.48|5855.48|0
1602594000000|2020-10-13 13:00:00|5868.17|5868.17|5854.73|5854.73|5868.72|5868.72|5851.07|5851.07|0
1602597600000|2020-10-13 14:00:00|5854.96|5854.96|5846.41|5846.41|5859.96|5859.96|5844.33|5844.33|0
1602601200000|2020-10-13 15:00:00|5845.37|5845.37|5858.7|5858.7|5863.01|5863.01|5843.95|5843.95|0
1602658800000|2020-10-14 07:00:00|5963.55|5963.55|5994.08|5994.08|5998.26|5998.26|5943.03|5943.03|0
1602662400000|2020-10-14 08:00:00|5992.34|5992.34|5984.57|5984.57|6006.94|6006.94|5974.21|5974.21|0
1602666000000|2020-10-14 09:00:00|5983.7|5983.7|5959.18|5959.18|5984.16|5984.16|5958.15|5958.15|0
1602669600000|2020-10-14 10:00:00|5958.32|5958.32|5935.23|5935.23|5958.32|5958.32|5920.56|5920.56|0
1602673200000|2020-10-14 11:00:00|5934.01|5934.01|5935.4|5935.4|5937.28|5937.28|5922.76|5922.76|0
1602676800000|2020-10-14 12:00:00|5934.79|5934.79|5918.72|5918.72|5944.08|5944.08|5899.86|5899.86|0
1602680400000|2020-10-14 13:00:00|5919.16|5919.16|5898.53|5898.53|5922.32|5922.32|5897.52|5897.52|0
1602684000000|2020-10-14 14:00:00|5899.14|5899.14|5898.32|5898.32|5904.76|5904.76|5882.11|5882.11|0
1602687600000|2020-10-14 15:00:00|5898.93|5898.93|5906.95|5906.95|5913.31|5913.31|5891.68|5891.68|0
1602745200000|2020-10-15 07:00:00|5829.59|5829.59|5791.31|5791.31|5831.42|5831.42|5763.13|5763.13|0
1602748800000|2020-10-15 08:00:00|5790.88|5790.88|5720.49|5720.49|5791.27|5791.27|5717.03|5717.03|0
1602752400000|2020-10-15 09:00:00|5719.88|5719.88|5751.13|5751.13|5751.13|5751.13|5709.6|5709.6|0
1602756000000|2020-10-15 10:00:00|5749.4|5749.4|5767.02|5767.02|5770.64|5770.64|5732.8|5732.8|0
1602759600000|2020-10-15 11:00:00|5767.38|5767.38|5791.26|5791.26|5799.56|5799.56|5760.83|5760.83|0
1602763200000|2020-10-15 12:00:00|5792.12|5792.12|5766.54|5766.54|5799.29|5799.29|5760.18|5760.18|0
1602766800000|2020-10-15 13:00:00|5766.98|5766.98|5805.6|5805.6|5805.6|5805.6|5763.85|5763.85|0
1602770400000|2020-10-15 14:00:00|5806.06|5806.06|5789.16|5789.16|5810.2|5810.2|5778.55|5778.55|0
1602774000000|2020-10-15 15:00:00|5790.03|5790.03|5790.85|5790.85|5804.06|5804.06|5783.08|5783.08|0
1602831600000|2020-10-16 07:00:00|5915.05|5915.05|5893.14|5893.14|5918.05|5918.05|5876|5876|0
1602835200000|2020-10-16 08:00:00|5895.23|5895.23|5875.13|5875.13|5912.41|5912.41|5873.34|5873.34|0
1602838800000|2020-10-16 09:00:00|5874.52|5874.52|5858.87|5858.87|5876.78|5876.78|5842.92|5842.92|0
1602842400000|2020-10-16 10:00:00|5857.15|5857.15|5890.03|5890.03|5900.88|5900.88|5853.39|5853.39|0
1602846000000|2020-10-16 11:00:00|5890.74|5890.74|5896.22|5896.22|5907.15|5907.15|5888.3|5888.3|0
1602849600000|2020-10-16 12:00:00|5897.09|5897.09|5917.47|5917.47|5920.78|5920.78|5890.81|5890.81|0
1602853200000|2020-10-16 13:00:00|5916.6|5916.6|5949.04|5949.04|5953.73|5953.73|5915.83|5915.83|0
1602856800000|2020-10-16 14:00:00|5948.81|5948.81|5960.12|5960.12|5979.58|5979.58|5946.58|5946.58|0
1602860400000|2020-10-16 15:00:00|5960.73|5960.73|5965.12|5965.12|5974.87|5974.87|5955.61|5955.61|0
1603090800000|2020-10-19 07:00:00|5976.41|5976.41|5931.93|5931.93|5976.41|5976.41|5930.2|5930.2|0
1603094400000|2020-10-19 08:00:00|5929.34|5929.34|5906.34|5906.34|5929.34|5929.34|5904.25|5904.25|0
1603098000000|2020-10-19 09:00:00|5905.48|5905.48|5896.71|5896.71|5912.81|5912.81|5894.91|5894.91|0
1603101600000|2020-10-19 10:00:00|5895.84|5895.84|5891.28|5891.28|5897.14|5897.14|5873.7|5873.7|0
1603105200000|2020-10-19 11:00:00|5891.89|5891.89|5891.74|5891.74|5896.45|5896.45|5879.85|5879.85|0
1603108800000|2020-10-19 12:00:00|5892.1|5892.1|5874.98|5874.98|5893.82|5893.82|5866.14|5866.14|0
1603112400000|2020-10-19 13:00:00|5876.31|5876.31|5883.65|5883.65|5886.55|5886.55|5869.35|5869.35|0
1603116000000|2020-10-19 14:00:00|5883.04|5883.04|5923.56|5923.56|5925.38|5925.38|5870.85|5870.85|0
1603119600000|2020-10-19 15:00:00|5922.95|5922.95|5911.34|5911.34|5933.55|5933.55|5908.64|5908.64|0
1603177200000|2020-10-20 07:00:00|5911.33|5911.33|5920.01|5920.01|5920.01|5920.01|5891.34|5891.34|0
1603180800000|2020-10-20 08:00:00|5920.45|5920.45|5931.61|5931.61|5954.43|5954.43|5920.08|5920.08|0
1603184400000|2020-10-20 09:00:00|5932.22|5932.22|5944.97|5944.97|5954.12|5954.12|5930.68|5930.68|0
1603188000000|2020-10-20 10:00:00|5945.33|5945.33|5943.74|5943.74|5952.07|5952.07|5933.02|5933.02|0
1603191600000|2020-10-20 11:00:00|5944.35|5944.35|5936.04|5936.04|5944.99|5944.99|5928.27|5928.27|0
1603195200000|2020-10-20 12:00:00|5935.18|5935.18|5942.31|5942.31|5948.61|5948.61|5917.71|5917.71|0
1603198800000|2020-10-20 13:00:00|5941.85|5941.85|5938.98|5938.98|5951.43|5951.43|5924.03|5924.03|0
1603202400000|2020-10-20 14:00:00|5937.76|5937.76|5953.08|5953.08|5955.01|5955.01|5928.43|5928.43|0
1603206000000|2020-10-20 15:00:00|5952.73|5952.73|5937.27|5937.27|5952.73|5952.73|5934.67|5934.67|0
1603263600000|2020-10-21 07:00:00|5872.56|5872.56|5846.04|5846.04|5878.51|5878.51|5844.1|5844.1|0
1603267200000|2020-10-21 08:00:00|5845.17|5845.17|5808.53|5808.53|5848.72|5848.72|5806.24|5806.24|0
1603270800000|2020-10-21 09:00:00|5808.17|5808.17|5861.2|5861.2|5864.22|5864.22|5805.21|5805.21|0
1603274400000|2020-10-21 10:00:00|5860.59|5860.59|5847.54|5847.54|5866.9|5866.9|5847.1|5847.1|0
1603278000000|2020-10-21 11:00:00|5848.61|5848.61|5841.16|5841.16|5856.65|5856.65|5841.16|5841.16|0
1603281600000|2020-10-21 12:00:00|5841.77|5841.77|5839.22|5839.22|5848.59|5848.59|5827.09|5827.09|0
1603285200000|2020-10-21 13:00:00|5838.78|5838.78|5852.37|5852.37|5854.57|5854.57|5833.41|5833.41|0
1603288800000|2020-10-21 14:00:00|5852.8|5852.8|5799.69|5799.69|5852.8|5852.8|5796.96|5796.96|0
1603292400000|2020-10-21 15:00:00|5799.46|5799.46|5781.67|5781.67|5806.5|5806.5|5778.29|5778.29|0
1603350000000|2020-10-22 07:00:00|5685.66|5685.66|5752.46|5752.46|5753.13|5753.13|5685.66|5685.66|0
1603353600000|2020-10-22 08:00:00|5754.18|5754.18|5784.78|5784.78|5799.98|5799.98|5754.18|5754.18|0
1603357200000|2020-10-22 09:00:00|5783.7|5783.7|5780.19|5780.19|5786.83|5786.83|5770.25|5770.25|0
1603360800000|2020-10-22 10:00:00|5781.06|5781.06|5816.35|5816.35|5825.74|5825.74|5769.18|5769.18|0
1603364400000|2020-10-22 11:00:00|5816.71|5816.71|5836.66|5836.66|5841.6|5841.6|5816.14|5816.14|0
1603368000000|2020-10-22 12:00:00|5836.05|5836.05|5793.69|5793.69|5839.1|5839.1|5792.56|5792.56|0
1603371600000|2020-10-22 13:00:00|5794.05|5794.05|5805.05|5805.05|5813.78|5813.78|5790.33|5790.33|0
1603375200000|2020-10-22 14:00:00|5805.92|5805.92|5768.39|5768.39|5810.03|5810.03|5747.94|5747.94|0
1603378800000|2020-10-22 15:00:00|5767.09|5767.09|5772.32|5772.32|5782.25|5782.25|5766.83|5766.83|0
1603436400000|2020-10-23 07:00:00|5782.77|5782.77|5832.85|5832.85|5850.75|5850.75|5781.85|5781.85|0
1603440000000|2020-10-23 08:00:00|5833.57|5833.57|5836.89|5836.89|5855.57|5855.57|5829.06|5829.06|0
1603443600000|2020-10-23 09:00:00|5836.53|5836.53|5863.85|5863.85|5868.92|5868.92|5835.3|5835.3|0
1603447200000|2020-10-23 10:00:00|5863.49|5863.49|5885.8|5885.8|5896.2|5896.2|5862.19|5862.19|0
1603450800000|2020-10-23 11:00:00|5883.19|5883.19|5882.26|5882.26|5889.69|5889.69|5874.4|5874.4|0
1603454400000|2020-10-23 12:00:00|5883.13|5883.13|5865.92|5865.92|5886.75|5886.75|5861.07|5861.07|0
1603458000000|2020-10-23 13:00:00|5865.48|5865.48|5839.1|5839.1|5866.73|5866.73|5837.77|5837.77|0
1603461600000|2020-10-23 14:00:00|5838.66|5838.66|5854.66|5854.66|5866.01|5866.01|5831.36|5831.36|0
1603465200000|2020-10-23 15:00:00|5855.27|5855.27|5855.46|5855.46|5857.39|5857.39|5842.63|5842.63|0
1603699200000|2020-10-26 08:00:00|5820.05|5820.05|5833.34|5833.34|5839.43|5839.43|5799.13|5799.13|0
1603702800000|2020-10-26 09:00:00|5834.06|5834.06|5825.93|5825.93|5849.44|5849.44|5816.25|5816.25|0
1603706400000|2020-10-26 10:00:00|5823.33|5823.33|5827.94|5827.94|5828.06|5828.06|5803|5803|0
1603710000000|2020-10-26 11:00:00|5828.3|5828.3|5823.59|5823.59|5840.26|5840.26|5816.29|5816.29|0
1603713600000|2020-10-26 12:00:00|5823.13|5823.13|5837.88|5837.88|5840.28|5840.28|5811.8|5811.8|0
1603717200000|2020-10-26 13:00:00|5837.45|5837.45|5844.66|5844.66|5848.9|5848.9|5825.67|5825.67|0
1603720800000|2020-10-26 14:00:00|5844.92|5844.92|5781.43|5781.43|5847.91|5847.91|5781.43|5781.43|0
1603724400000|2020-10-26 15:00:00|5781.19|5781.19|5771.23|5771.23|5796.63|5796.63|5762.27|5762.27|0
1603728000000|2020-10-26 16:00:00|5770.87|5770.87|5751.66|5751.66|5770.87|5770.87|5748.27|5748.27|0
1603785600000|2020-10-27 08:00:00|5726.72|5726.72|5706.31|5706.31|5736.62|5736.62|5698.77|5698.77|0
1603789200000|2020-10-27 09:00:00|5705.59|5705.59|5706.42|5706.42|5713.53|5713.53|5674.26|5674.26|0
1603792800000|2020-10-27 10:00:00|5706.65|5706.65|5723.47|5723.47|5726.66|5726.66|5705.26|5705.26|0
1603796400000|2020-10-27 11:00:00|5722.86|5722.86|5730.29|5730.29|5748.79|5748.79|5722.86|5722.86|0
1603800000000|2020-10-27 12:00:00|5730.65|5730.65|5692.93|5692.93|5740.58|5740.58|5690.9|5690.9|0
1603803600000|2020-10-27 13:00:00|5692.06|5692.06|5708.57|5708.57|5710.78|5710.78|5679.44|5679.44|0
1603807200000|2020-10-27 14:00:00|5709.03|5709.03|5663.88|5663.88|5711.72|5711.72|5663.88|5663.88|0
1603810800000|2020-10-27 15:00:00|5663.52|5663.52|5641.07|5641.07|5680.09|5680.09|5630.07|5630.07|0
1603814400000|2020-10-27 16:00:00|5641.43|5641.43|5640.86|5640.86|5654.09|5654.09|5631.55|5631.55|0
1603872000000|2020-10-28 08:00:00|5503.78|5503.78|5491.88|5491.88|5505.57|5505.57|5458.66|5458.66|0
1603875600000|2020-10-28 09:00:00|5491.52|5491.52|5531.64|5531.64|5543.81|5543.81|5484.4|5484.4|0
1603879200000|2020-10-28 10:00:00|5532.08|5532.08|5554.04|5554.04|5574.81|5574.81|5529.74|5529.74|0
1603882800000|2020-10-28 11:00:00|5553.78|5553.78|5548.31|5548.31|5570.26|5570.26|5526.92|5526.92|0
1603886400000|2020-10-28 12:00:00|5547.87|5547.87|5504.09|5504.09|5549.49|5549.49|5497.34|5497.34|0
1603890000000|2020-10-28 13:00:00|5503.86|5503.86|5519.98|5519.98|5535.08|5535.08|5476.42|5476.42|0
1603893600000|2020-10-28 14:00:00|5519.12|5519.12|5484.35|5484.35|5521.68|5521.68|5458.44|5458.44|0
1603897200000|2020-10-28 15:00:00|5484.79|5484.79|5511.92|5511.92|5514.5|5514.5|5450.09|5450.09|0
1603900800000|2020-10-28 16:00:00|5512.28|5512.28|5519.31|5519.31|5536.68|5536.68|5510.41|5510.41|0
1603958400000|2020-10-29 08:00:00|5539.09|5539.09|5519.35|5519.35|5543.86|5543.86|5511.62|5511.62|0
1603962000000|2020-10-29 09:00:00|5519.79|5519.79|5544.32|5544.32|5555.83|5555.83|5519.79|5519.79|0
1603965600000|2020-10-29 10:00:00|5543.96|5543.96|5559.95|5559.95|5562.03|5562.03|5532.98|5532.98|0
1603969200000|2020-10-29 11:00:00|5560.18|5560.18|5508.33|5508.33|5561.04|5561.04|5507.76|5507.76|0
1603972800000|2020-10-29 12:00:00|5508.1|5508.1|5528.87|5528.87|5533.23|5533.23|5508.1|5508.1|0
1603976400000|2020-10-29 13:00:00|5528.44|5528.44|5520.74|5520.74|5534.74|5534.74|5489.71|5489.71|0
1603980000000|2020-10-29 14:00:00|5519.43|5519.43|5536.3|5536.3|5554.33|5554.33|5517.67|5517.67|0
1603983600000|2020-10-29 15:00:00|5537.17|5537.17|5503.07|5503.07|5555.67|5555.67|5501.66|5501.66|0
1603987200000|2020-10-29 16:00:00|5502.21|5502.21|5478.6|5478.6|5508.01|5508.01|5477.23|5477.23|0
1604044800000|2020-10-30 08:00:00|5470.77|5470.77|5493.3|5493.3|5511.68|5511.68|5468.59|5468.59|0
1604048400000|2020-10-30 09:00:00|5495.91|5495.91|5514.24|5514.24|5529.54|5529.54|5485.19|5485.19|0
1604052000000|2020-10-30 10:00:00|5513.88|5513.88|5514.77|5514.77|5517.14|5517.14|5489.59|5489.59|0
1604055600000|2020-10-30 11:00:00|5515|5515|5514.81|5514.81|5530.25|5530.25|5507.72|5507.72|0
1604059200000|2020-10-30 12:00:00|5514.45|5514.45|5529.36|5529.36|5530.95|5530.95|5496.01|5496.01|0
1604062800000|2020-10-30 13:00:00|5528.75|5528.75|5518.8|5518.8|5535.94|5535.94|5511.45|5511.45|0
1604066400000|2020-10-30 14:00:00|5519.24|5519.24|5469.38|5469.38|5533.77|5533.77|5469.38|5469.38|0
1604070000000|2020-10-30 15:00:00|5469.02|5469.02|5502.03|5502.03|5511.38|5511.38|5469.02|5469.02|0
1604073600000|2020-10-30 16:00:00|5501.8|5501.8|5531.08|5531.08|5533.47|5533.47|5500.59|5500.59|0
1604304000000|2020-11-02 08:00:00|5542.73|5542.73|5570.74|5570.74|5570.74|5570.74|5530.4|5530.4|0
1604307600000|2020-11-02 09:00:00|5571.46|5571.46|5578.58|5578.58|5592.14|5592.14|5558.12|5558.12|0
1604311200000|2020-11-02 10:00:00|5578.81|5578.81|5618.9|5618.9|5624.34|5624.34|5575.85|5575.85|0
1604314800000|2020-11-02 11:00:00|5619.26|5619.26|5654.17|5654.17|5656.03|5656.03|5607.55|5607.55|0
1604318400000|2020-11-02 12:00:00|5653.94|5653.94|5621.79|5621.79|5654.37|5654.37|5619.74|5619.74|0
1604322000000|2020-11-02 13:00:00|5622.5|5622.5|5621.27|5621.27|5637.76|5637.76|5617.92|5617.92|0
1604325600000|2020-11-02 14:00:00|5620.83|5620.83|5650.41|5650.41|5651.94|5651.94|5615.33|5615.33|0
1604329200000|2020-11-02 15:00:00|5650.77|5650.77|5641.71|5641.71|5675.56|5675.56|5641.27|5641.27|0
1604332800000|2020-11-02 16:00:00|5641.48|5641.48|5645.9|5645.9|5647.77|5647.77|5636.83|5636.83|0
1604390400000|2020-11-03 08:00:00|5758.68|5758.68|5791.14|5791.14|5798.25|5798.25|5758.68|5758.68|0
1604394000000|2020-11-03 09:00:00|5792.87|5792.87|5771.46|5771.46|5796.69|5796.69|5756.67|5756.67|0
1604397600000|2020-11-03 10:00:00|5774.16|5774.16|5761.44|5761.44|5784.01|5784.01|5761.44|5761.44|0
1604401200000|2020-11-03 11:00:00|5760.97|5760.97|5760.41|5760.41|5762.58|5762.58|5741.77|5741.77|0
1604404800000|2020-11-03 12:00:00|5761.02|5761.02|5760.82|5760.82|5774.43|5774.43|5753.29|5753.29|0
1604408400000|2020-11-03 13:00:00|5760.38|5760.38|5765.51|5765.51|5776.88|5776.88|5753.95|5753.95|0
1604412000000|2020-11-03 14:00:00|5765.87|5765.87|5797.3|5797.3|5798.74|5798.74|5751.09|5751.09|0
1604415600000|2020-11-03 15:00:00|5797.91|5797.91|5789.42|5789.42|5803.54|5803.54|5769.57|5769.57|0
1604419200000|2020-11-03 16:00:00|5789.78|5789.78|5775.58|5775.58|5797.49|5797.49|5775.14|5775.14|0
1604476800000|2020-11-04 08:00:00|5782.64|5782.64|5793.13|5793.13|5806.84|5806.84|5772.55|5772.55|0
1604480400000|2020-11-04 09:00:00|5792.69|5792.69|5834.67|5834.67|5862.01|5862.01|5791.62|5791.62|0
1604484000000|2020-11-04 10:00:00|5832.87|5832.87|5812.12|5812.12|5836.31|5836.31|5793.32|5793.32|0
1604487600000|2020-11-04 11:00:00|5812.98|5812.98|5839.34|5839.34|5845.28|5845.28|5808.72|5808.72|0
1604491200000|2020-11-04 12:00:00|5838.67|5838.67|5875.9|5875.9|5878.73|5878.73|5838.41|5838.41|0
1604494800000|2020-11-04 13:00:00|5875.29|5875.29|5888.18|5888.18|5908.86|5908.86|5872.19|5872.19|0
1604498400000|2020-11-04 14:00:00|5889.05|5889.05|5863.98|5863.98|5896.51|5896.51|5845.97|5845.97|0
1604502000000|2020-11-04 15:00:00|5864.67|5864.67|5873.24|5873.24|5904.63|5904.63|5859.3|5859.3|0
1604505600000|2020-11-04 16:00:00|5873.68|5873.68|5881.2|5881.2|5896.76|5896.76|5870.3|5870.3|0
1604563200000|2020-11-05 08:00:00|5948.23|5948.23|5933.68|5933.68|5953.81|5953.81|5921.15|5921.15|0
1604566800000|2020-11-05 09:00:00|5931.09|5931.09|5917.59|5917.59|5934.56|5934.56|5897.64|5897.64|0
1604570400000|2020-11-05 10:00:00|5917.82|5917.82|5937.35|5937.35|5947.29|5947.29|5914.87|5914.87|0
1604574000000|2020-11-05 11:00:00|5938.22|5938.22|5921.25|5921.25|5938.91|5938.91|5921.25|5921.25|0
1604577600000|2020-11-05 12:00:00|5921.69|5921.69|5925.79|5925.79|5930.66|5930.66|5906.24|5906.24|0
1604581200000|2020-11-05 13:00:00|5924.93|5924.93|5922.8|5922.8|5936.16|5936.16|5912.77|5912.77|0
1604584800000|2020-11-05 14:00:00|5921.94|5921.94|5961.32|5961.32|5962.99|5962.99|5911.67|5911.67|0
1604588400000|2020-11-05 15:00:00|5960.96|5960.96|5938.09|5938.09|5963.57|5963.57|5936|5936|0
1604592000000|2020-11-05 16:00:00|5938.32|5938.32|5936.45|5936.45|5943.84|5943.84|5925.53|5925.53|0
1604649600000|2020-11-06 08:00:00|5924.62|5924.62|5851.32|5851.32|5924.62|5924.62|5847.81|5847.81|0
1604653200000|2020-11-06 09:00:00|5850.25|5850.25|5825.47|5825.47|5850.25|5850.25|5813.23|5813.23|0
1604656800000|2020-11-06 10:00:00|5826.34|5826.34|5862.63|5862.63|5866.7|5866.7|5819.04|5819.04|0
1604660400000|2020-11-06 11:00:00|5862.4|5862.4|5845.07|5845.07|5865.18|5865.18|5840.79|5840.79|0
1604664000000|2020-11-06 12:00:00|5844.61|5844.61|5849.58|5849.58|5857.2|5857.2|5843.74|5843.74|0
1604667600000|2020-11-06 13:00:00|5848.72|5848.72|5901.72|5901.72|5902.79|5902.79|5846.6|5846.6|0
1604671200000|2020-11-06 14:00:00|5902.59|5902.59|5929.52|5929.52|5946.45|5946.45|5902.16|5902.16|0
1604674800000|2020-11-06 15:00:00|5929.88|5929.88|5911.89|5911.89|5952.19|5952.19|5911.02|5911.02|0
1604678400000|2020-11-06 16:00:00|5912.33|5912.33|5902.93|5902.93|5922.97|5922.97|5898.73|5898.73|0
1604908800000|2020-11-09 08:00:00|6013.25|6013.25|6006.65|6006.65|6042.73|6042.73|6005.96|6005.96|0
1604912400000|2020-11-09 09:00:00|6005.79|6005.79|5990.8|5990.8|6014.21|6014.21|5988.21|5988.21|0
1604916000000|2020-11-09 10:00:00|5991.72|5991.72|5993.14|5993.14|6001.72|6001.72|5979|5979|0
1604919600000|2020-11-09 11:00:00|5992.68|5992.68|6158.48|6158.48|6187.73|6187.73|5968.7|5968.7|0
1604923200000|2020-11-09 12:00:00|6157.76|6157.76|6139.29|6139.29|6251.64|6251.64|6103.83|6103.83|0
1604926800000|2020-11-09 13:00:00|6138.68|6138.68|6128.57|6128.57|6161.67|6161.67|6116.17|6116.17|0
1604930400000|2020-11-09 14:00:00|6130.21|6130.21|6124.76|6124.76|6164.04|6164.04|6123.91|6123.91|0
1604934000000|2020-11-09 15:00:00|6124.53|6124.53|6058.67|6058.67|6150.39|6150.39|6047.22|6047.22|0
1604937600000|2020-11-09 16:00:00|6059.1|6059.1|6057.32|6057.32|6070.29|6070.29|6039.44|6039.44|0
1604995200000|2020-11-10 08:00:00|6086.01|6086.01|6104.24|6104.24|6119.79|6119.79|6073.56|6073.56|0
1604998800000|2020-11-10 09:00:00|6104.04|6104.04|6109.77|6109.77|6144.41|6144.41|6095.31|6095.31|0
1605002400000|2020-11-10 10:00:00|6109.41|6109.41|6075.45|6075.45|6119.62|6119.62|6070.65|6070.65|0
1605006000000|2020-11-10 11:00:00|6075.09|6075.09|6104.64|6104.64|6128.84|6128.84|6065.33|6065.33|0
1605009600000|2020-11-10 12:00:00|6104.2|6104.2|6144.09|6144.09|6168.15|6168.15|6101.51|6101.51|0
1605013200000|2020-11-10 13:00:00|6143.73|6143.73|6172.48|6172.48|6172.48|6172.48|6128.2|6128.2|0
1605016800000|2020-11-10 14:00:00|6172.12|6172.12|6198.81|6198.81|6208.89|6208.89|6151.79|6151.79|0
1605020400000|2020-11-10 15:00:00|6197.73|6197.73|6187.13|6187.13|6210.56|6210.56|6158.83|6158.83|0
1605024000000|2020-11-10 16:00:00|6186.9|6186.9|6216.02|6216.02|6219.15|6219.15|6183.37|6183.37|0
1605081600000|2020-11-11 08:00:00|6156.76|6156.76|6111.32|6111.32|6178.82|6178.82|6109.58|6109.58|0
1605085200000|2020-11-11 09:00:00|6111.68|6111.68|6108.62|6108.62|6128.99|6128.99|6099.76|6099.76|0
1605088800000|2020-11-11 10:00:00|6108.01|6108.01|6108.16|6108.16|6111.26|6111.26|6064.08|6064.08|0
1605092400000|2020-11-11 11:00:00|6106.42|6106.42|6131.73|6131.73|6136.43|6136.43|6105.26|6105.26|0
1605096000000|2020-11-11 12:00:00|6131.29|6131.29|6159.51|6159.51|6162.02|6162.02|6115.47|6115.47|0
1605099600000|2020-11-11 13:00:00|6158.9|6158.9|6193.35|6193.35|6208.96|6208.96|6154.33|6154.33|0
1605103200000|2020-11-11 14:00:00|6192.48|6192.48|6162.97|6162.97|6192.49|6192.49|6162.5|6162.5|0
1605106800000|2020-11-11 15:00:00|6164.27|6164.27|6211.44|6211.44|6212.65|6212.65|6155.99|6155.99|0
1605110400000|2020-11-11 16:00:00|6211.08|6211.08|6212.76|6212.76|6216.32|6216.32|6195.26|6195.26|0
1605168000000|2020-11-12 08:00:00|6188.77|6188.77|6185.56|6185.56|6212.68|6212.68|6177.32|6177.32|0
1605171600000|2020-11-12 09:00:00|6185.92|6185.92|6227.7|6227.7|6234.03|6234.03|6185.14|6185.14|0
1605175200000|2020-11-12 10:00:00|6227.94|6227.94|6248.61|6248.61|6252.6|6252.6|6225.35|6225.35|0
1605178800000|2020-11-12 11:00:00|6250.34|6250.34|6213.69|6213.69|6257.78|6257.78|6205.81|6205.81|0
1605182400000|2020-11-12 12:00:00|6214.3|6214.3|6185.65|6185.65|6217|6217|6185.65|6185.65|0
1605186000000|2020-11-12 13:00:00|6186.01|6186.01|6184.23|6184.23|6191.87|6191.87|6170.81|6170.81|0
1605189600000|2020-11-12 14:00:00|6184.67|6184.67|6177.61|6177.61|6185.54|6185.54|6150.42|6150.42|0
1605193200000|2020-11-12 15:00:00|6178.07|6178.07|6184.7|6184.7|6188.61|6188.61|6166.01|6166.01|0
1605196800000|2020-11-12 16:00:00|6184.47|6184.47|6175.93|6175.93|6184.47|6184.47|6162.88|6162.88|0
1605254400000|2020-11-13 08:00:00|6107.68|6107.68|6121.14|6121.14|6136.91|6136.91|6097.84|6097.84|0
1605258000000|2020-11-13 09:00:00|6122|6122|6164.77|6164.77|6166.31|6166.31|6112.76|6112.76|0
1605261600000|2020-11-13 10:00:00|6164.41|6164.41|6171.44|6171.44|6175.26|6175.26|6147.85|6147.85|0
1605265200000|2020-11-13 11:00:00|6172.3|6172.3|6162.94|6162.94|6173.35|6173.35|6145.68|6145.68|0
1605268800000|2020-11-13 12:00:00|6163.63|6163.63|6150.4|6150.4|6170.12|6170.12|6147.22|6147.22|0
1605272400000|2020-11-13 13:00:00|6152.13|6152.13|6168.09|6168.09|6168.09|6168.09|6146.61|6146.61|0
1605276000000|2020-11-13 14:00:00|6167.73|6167.73|6204.81|6204.81|6205.28|6205.28|6156.18|6156.18|0
1605279600000|2020-11-13 15:00:00|6204.38|6204.38|6189.17|6189.17|6212.57|6212.57|6185.61|6185.61|0
1605283200000|2020-11-13 16:00:00|6189.4|6189.4|6204.52|6204.52|6209|6209|6189.4|6189.4|0
1605513600000|2020-11-16 08:00:00|6228.68|6228.68|6238.13|6238.13|6254.03|6254.03|6220.18|6220.18|0
1605517200000|2020-11-16 09:00:00|6240.31|6240.31|6267.47|6267.47|6267.47|6267.47|6239.7|6239.7|0
1605520800000|2020-11-16 10:00:00|6266.59|6266.59|6263.49|6263.49|6280.31|6280.31|6259.88|6259.88|0
1605524400000|2020-11-16 11:00:00|6264.1|6264.1|6335.46|6335.46|6343.77|6343.77|6247.75|6247.75|0
1605528000000|2020-11-16 12:00:00|6336.12|6336.12|6364.72|6364.72|6365.59|6365.59|6331.86|6331.86|0
1605531600000|2020-11-16 13:00:00|6363.85|6363.85|6368.33|6368.33|6401.92|6401.92|6357.58|6357.58|0
1605535200000|2020-11-16 14:00:00|6368.77|6368.77|6361.56|6361.56|6383.94|6383.94|6351.02|6351.02|0
1605538800000|2020-11-16 15:00:00|6361.33|6361.33|6385.07|6385.07|6389.06|6389.06|6357.57|6357.57|0
1605542400000|2020-11-16 16:00:00|6384.84|6384.84|6385.81|6385.81|6388.39|6388.39|6370.32|6370.32|0
1605600000000|2020-11-17 08:00:00|6350.34|6350.34|6325.75|6325.75|6362.9|6362.9|6320.09|6320.09|0
1605603600000|2020-11-17 09:00:00|6326.82|6326.82|6331.06|6331.06|6353.19|6353.19|6325.86|6325.86|0
1605607200000|2020-11-17 10:00:00|6330.13|6330.13|6335.58|6335.58|6337.51|6337.51|6316.23|6316.23|0
1605610800000|2020-11-17 11:00:00|6335.14|6335.14|6336.8|6336.8|6340.43|6340.43|6309.91|6309.91|0
1605614400000|2020-11-17 12:00:00|6336.36|6336.36|6322.51|6322.51|6352.07|6352.07|6320.27|6320.27|0
1605618000000|2020-11-17 13:00:00|6323.12|6323.12|6307.83|6307.83|6323.12|6323.12|6299.24|6299.24|0
1605621600000|2020-11-17 14:00:00|6307.6|6307.6|6301.67|6301.67|6320.75|6320.75|6298.53|6298.53|0
1605625200000|2020-11-17 15:00:00|6301.07|6301.07|6355.47|6355.47|6366.42|6366.42|6295.7|6295.7|0
1605628800000|2020-11-17 16:00:00|6356.08|6356.08|6371.22|6371.22|6371.65|6371.65|6352.05|6352.05|0
1605686400000|2020-11-18 08:00:00|6318.91|6318.91|6346.06|6346.06|6359.49|6359.49|6318.91|6318.91|0
1605690000000|2020-11-18 09:00:00|6346.93|6346.93|6347.35|6347.35|6371.45|6371.45|6344.73|6344.73|0
1605693600000|2020-11-18 10:00:00|6347.78|6347.78|6327.48|6327.48|6353.57|6353.57|6326.79|6326.79|0
1605697200000|2020-11-18 11:00:00|6326.87|6326.87|6343.42|6343.42|6368.18|6368.18|6317.93|6317.93|0
1605700800000|2020-11-18 12:00:00|6342.82|6342.82|6359.96|6359.96|6360.68|6360.68|6339.96|6339.96|0
1605704400000|2020-11-18 13:00:00|6360.39|6360.39|6358.88|6358.88|6363.06|6363.06|6340.74|6340.74|0
1605708000000|2020-11-18 14:00:00|6358.44|6358.44|6342.1|6342.1|6358.44|6358.44|6332.44|6332.44|0
1605711600000|2020-11-18 15:00:00|6342.33|6342.33|6345.67|6345.67|6361.15|6361.15|6341.97|6341.97|0
1605715200000|2020-11-18 16:00:00|6346.11|6346.11|6363.3|6363.3|6363.73|6363.73|6345.39|6345.39|0
1605772800000|2020-11-19 08:00:00|6292.87|6292.87|6253.55|6253.55|6292.87|6292.87|6242.8|6242.8|0
1605776400000|2020-11-19 09:00:00|6254.16|6254.16|6236.94|6236.94|6269.33|6269.33|6234.87|6234.87|0
1605780000000|2020-11-19 10:00:00|6236.5|6236.5|6222.13|6222.13|6237.84|6237.84|6211.55|6211.55|0
1605783600000|2020-11-19 11:00:00|6221.7|6221.7|6246.46|6246.46|6248.68|6248.68|6220.62|6220.62|0
1605787200000|2020-11-19 12:00:00|6248.19|6248.19|6243.1|6243.1|6258.56|6258.56|6239.09|6239.09|0
1605790800000|2020-11-19 13:00:00|6242.23|6242.23|6233.67|6233.67|6245.8|6245.8|6221.09|6221.09|0
1605794400000|2020-11-19 14:00:00|6233.24|6233.24|6238.55|6238.55|6242.52|6242.52|6213.35|6213.35|0
1605798000000|2020-11-19 15:00:00|6237.68|6237.68|6245.26|6245.26|6246.14|6246.14|6222.41|6222.41|0
1605801600000|2020-11-19 16:00:00|6244.4|6244.4|6265.5|6265.5|6267.81|6267.81|6243.19|6243.19|0
1605859200000|2020-11-20 08:00:00|6216.26|6216.26|6259.45|6259.45|6261.73|6261.73|6216.26|6216.26|0
1605862800000|2020-11-20 09:00:00|6258.84|6258.84|6288.58|6288.58|6289.45|6289.45|6250.93|6250.93|0
1605866400000|2020-11-20 10:00:00|6289.02|6289.02|6294.86|6294.86|6316.29|6316.29|6287.53|6287.53|0
1605870000000|2020-11-20 11:00:00|6295.09|6295.09|6278.17|6278.17|6297.65|6297.65|6269.53|6269.53|0
1605873600000|2020-11-20 12:00:00|6279.04|6279.04|6265.07|6265.07|6280.26|6280.26|6262.31|6262.31|0
1605877200000|2020-11-20 13:00:00|6265.94|6265.94|6253.99|6253.99|6267.67|6267.67|6251.24|6251.24|0
1605880800000|2020-11-20 14:00:00|6254.42|6254.42|6246.87|6246.87|6259.91|6259.91|6243.62|6243.62|0
1605884400000|2020-11-20 15:00:00|6247.3|6247.3|6256.89|6256.89|6265.06|6265.06|6247.3|6247.3|0
1605888000000|2020-11-20 16:00:00|6257.25|6257.25|6269.23|6269.23|6271.54|6271.54|6256.17|6256.17|0
1606118400000|2020-11-23 08:00:00|6316.56|6316.56|6315.33|6315.33|6342.22|6342.22|6308.13|6308.13|0
1606122000000|2020-11-23 09:00:00|6315.77|6315.77|6293.12|6293.12|6317.3|6317.3|6289.56|6289.56|0
1606125600000|2020-11-23 10:00:00|6293.35|6293.35|6306.66|6306.66|6306.66|6306.66|6284.44|6284.44|0
1606129200000|2020-11-23 11:00:00|6305.44|6305.44|6309.44|6309.44|6316.7|6316.7|6304.01|6304.01|0
1606132800000|2020-11-23 12:00:00|6308.57|6308.57|6286.08|6286.08|6308.77|6308.77|6284.58|6284.58|0
1606136400000|2020-11-23 13:00:00|6286.95|6286.95|6263.67|6263.67|6289.15|6289.15|6253.52|6253.52|0
1606140000000|2020-11-23 14:00:00|6264.11|6264.11|6288.68|6288.68|6299.05|6299.05|6255.07|6255.07|0
1606143600000|2020-11-23 15:00:00|6288.24|6288.24|6287.72|6287.72|6293.51|6293.51|6277.26|6277.26|0
1606147200000|2020-11-23 16:00:00|6287.95|6287.95|6283.21|6283.21|6297.56|6297.56|6279.57|6279.57|0
1606204800000|2020-11-24 08:00:00|6294.46|6294.46|6262.04|6262.04|6295.17|6295.17|6247.6|6247.6|0
1606208400000|2020-11-24 09:00:00|6262.5|6262.5|6247.12|6247.12|6272.95|6272.95|6245.84|6245.84|0
1606212000000|2020-11-24 10:00:00|6246.88|6246.88|6271.05|6271.05|6275.58|6275.58|6240.78|6240.78|0
1606215600000|2020-11-24 11:00:00|6270.59|6270.59|6280.78|6280.78|6282.55|6282.55|6257.11|6257.11|0
1606219200000|2020-11-24 12:00:00|6281.01|6281.01|6286.97|6286.97|6290.6|6290.6|6263.2|6263.2|0
1606222800000|2020-11-24 13:00:00|6286.74|6286.74|6272.6|6272.6|6293.74|6293.74|6267.34|6267.34|0
1606226400000|2020-11-24 14:00:00|6273.04|6273.04|6261.35|6261.35|6284.4|6284.4|6244.97|6244.97|0
1606230000000|2020-11-24 15:00:00|6259.62|6259.62|6229.77|6229.77|6259.62|6259.62|6225.4|6225.4|0
1606233600000|2020-11-24 16:00:00|6230|6230|6232.29|6232.29|6239.3|6239.3|6221.44|6221.44|0
1606291200000|2020-11-25 08:00:00|6318.84|6318.84|6313.97|6313.97|6333.4|6333.4|6303.69|6303.69|0
1606294800000|2020-11-25 09:00:00|6314.57|6314.57|6311.97|6311.97|6317.86|6317.86|6289.15|6289.15|0
1606298400000|2020-11-25 10:00:00|6311.61|6311.61|6297.88|6297.88|6331.39|6331.39|6293.25|6293.25|0
1606302000000|2020-11-25 11:00:00|6298.34|6298.34|6279.43|6279.43|6305.07|6305.07|6278.63|6278.63|0
1606305600000|2020-11-25 12:00:00|6278.51|6278.51|6270.15|6270.15|6284.7|6284.7|6259.31|6259.31|0
1606309200000|2020-11-25 13:00:00|6270.6|6270.6|6268.7|6268.7|6282.82|6282.82|6263.63|6263.63|0
1606312800000|2020-11-25 14:00:00|6267.78|6267.78|6242.16|6242.16|6285.72|6285.72|6239.05|6239.05|0
1606316400000|2020-11-25 15:00:00|6243.07|6243.07|6214.36|6214.36|6253.05|6253.05|6213.15|6213.15|0
1606320000000|2020-11-25 16:00:00|6213.9|6213.9|6196.44|6196.44|6215.15|6215.15|6196.44|6196.44|0
1606377600000|2020-11-26 08:00:00|6166.18|6166.18|6136.35|6136.35|6166.18|6166.18|6124.41|6124.41|0
1606381200000|2020-11-26 09:00:00|6136.95|6136.95|6156.13|6156.13|6174.52|6174.52|6127.9|6127.9|0
1606384800000|2020-11-26 10:00:00|6157.05|6157.05|6128.16|6128.16|6163.64|6163.64|6128.16|6128.16|0
1606388400000|2020-11-26 11:00:00|6128.92|6128.92|6143.42|6143.42|6158.87|6158.87|6128.92|6128.92|0
1606392000000|2020-11-26 12:00:00|6143.77|6143.77|6157.26|6157.26|6158.54|6158.54|6140.09|6140.09|0
1606395600000|2020-11-26 13:00:00|6156.8|6156.8|6201.42|6201.42|6206.9|6206.9|6154.94|6154.94|0
1606399200000|2020-11-26 14:00:00|6200.91|6200.91|6217.2|6217.2|6234.33|6234.33|6200.31|6200.31|0
1606402800000|2020-11-26 15:00:00|6217.8|6217.8|6193.1|6193.1|6227.11|6227.11|6181.95|6181.95|0
1606406400000|2020-11-26 16:00:00|6192.5|6192.5|6194.17|6194.17|6198.32|6198.32|6186.48|6186.48|0
1606464000000|2020-11-27 08:00:00|6117.07|6117.07|6123.26|6123.26|6133.25|6133.25|6086.36|6086.36|0
1606467600000|2020-11-27 09:00:00|6123.49|6123.49|6123.62|6123.62|6139.82|6139.82|6112.81|6112.81|0
1606471200000|2020-11-27 10:00:00|6123.85|6123.85|6153.74|6153.74|6156.37|6156.37|6101.13|6101.13|0
1606474800000|2020-11-27 11:00:00|6151.9|6151.9|6146.05|6146.05|6159.78|6159.78|6138.17|6138.17|0
1606478400000|2020-11-27 12:00:00|6145.14|6145.14|6125.06|6125.06|6145.14|6145.14|6117.03|6117.03|0
1606482000000|2020-11-27 13:00:00|6125.51|6125.51|6139.33|6139.33|6140.04|6140.04|6125.51|6125.51|0
1606485600000|2020-11-27 14:00:00|6137.97|6137.97|6172.26|6172.26|6172.26|6172.26|6129.25|6129.25|0
1606489200000|2020-11-27 15:00:00|6171.84|6171.84|6164.52|6164.52|6190.26|6190.26|6163.58|6163.58|0
1606492800000|2020-11-27 16:00:00|6164.17|6164.17|6197.34|6197.34|6198.02|6198.02|6162.6|6162.6|0
1606723200000|2020-11-30 08:00:00|6185.62|6185.62|6264|6264|6272.78|6272.78|6185.62|6185.62|0
1606726800000|2020-11-30 09:00:00|6263.4|6263.4|6274.99|6274.99|6302.27|6302.27|6261.75|6261.75|0
1606730400000|2020-11-30 10:00:00|6276.27|6276.27|6271.41|6271.41|6284.47|6284.47|6266.97|6266.97|0
1606734000000|2020-11-30 11:00:00|6270.96|6270.96|6222.14|6222.14|6274.22|6274.22|6216.35|6216.35|0
1606737600000|2020-11-30 12:00:00|6221.55|6221.55|6236.87|6236.87|6243.29|6243.29|6221.55|6221.55|0
1606741200000|2020-11-30 13:00:00|6236.44|6236.44|6231.05|6231.05|6241.96|6241.96|6221.42|6221.42|0
1606744800000|2020-11-30 14:00:00|6230.82|6230.82|6218.92|6218.92|6231.73|6231.73|6217.21|6217.21|0
1606748400000|2020-11-30 15:00:00|6219.52|6219.52|6210.68|6210.68|6226.2|6226.2|6199.12|6199.12|0
1606752000000|2020-11-30 16:00:00|6210.45|6210.45|6155.62|6155.62|6212.74|6212.74|6155.62|6155.62|0
1606809600000|2020-12-01 08:00:00|6225.02|6225.02|6275.84|6275.84|6277.68|6277.68|6220.7|6220.7|0
1606813200000|2020-12-01 09:00:00|6277.12|6277.12|6303.32|6303.32|6313.79|6313.79|6277.12|6277.12|0
1606816800000|2020-12-01 10:00:00|6302.46|6302.46|6331.91|6331.91|6333.2|6333.2|6301.61|6301.61|0
1606820400000|2020-12-01 11:00:00|6331.48|6331.48|6330.94|6330.94|6361.38|6361.38|6324.88|6324.88|0
1606824000000|2020-12-01 12:00:00|6330.59|6330.59|6349.47|6349.47|6352.76|6352.76|6321.97|6321.97|0
1606827600000|2020-12-01 13:00:00|6350.42|6350.42|6306.57|6306.57|6356.72|6356.72|6304.28|6304.28|0
1606831200000|2020-12-01 14:00:00|6307.85|6307.85|6331.72|6331.72|6337.18|6337.18|6307.62|6307.62|0
1606834800000|2020-12-01 15:00:00|6332.4|6332.4|6314.7|6314.7|6339.55|6339.55|6297.89|6297.89|0
1606838400000|2020-12-01 16:00:00|6313.42|6313.42|6350.04|6350.04|6350.24|6350.24|6299.47|6299.47|0
1606896000000|2020-12-02 08:00:00|6347.91|6347.91|6334.14|6334.14|6368.1|6368.1|6317.06|6317.06|0
1606899600000|2020-12-02 09:00:00|6335.93|6335.93|6322.88|6322.88|6343.08|6343.08|6316.85|6316.85|0
1606903200000|2020-12-02 10:00:00|6323.3|6323.3|6328.49|6328.49|6329.09|6329.09|6317.24|6317.24|0
1606906800000|2020-12-02 11:00:00|6328.06|6328.06|6355.63|6355.63|6361.18|6361.18|6322.19|6322.19|0
1606910400000|2020-12-02 12:00:00|6354.29|6354.29|6322.78|6322.78|6354.61|6354.61|6322.78|6322.78|0
1606914000000|2020-12-02 13:00:00|6321.86|6321.86|6342.66|6342.66|6343.96|6343.96|6314.05|6314.05|0
1606917600000|2020-12-02 14:00:00|6342.23|6342.23|6355.6|6355.6|6358.73|6358.73|6335.29|6335.29|0
1606921200000|2020-12-02 15:00:00|6355.85|6355.85|6351.52|6351.52|6356.08|6356.08|6331.58|6331.58|0
1606924800000|2020-12-02 16:00:00|6351.75|6351.75|6341.5|6341.5|6362.38|6362.38|6341.25|6341.25|0
1606982400000|2020-12-03 08:00:00|6342.21|6342.21|6348.09|6348.09|6361.51|6361.51|6331.62|6331.62|0
1606986000000|2020-12-03 09:00:00|6348.44|6348.44|6323.07|6323.07|6355.2|6355.2|6314.75|6314.75|0
1606989600000|2020-12-03 10:00:00|6322.71|6322.71|6350.47|6350.47|6352.42|6352.42|6322.12|6322.12|0
1606993200000|2020-12-03 11:00:00|6350.82|6350.82|6366.72|6366.72|6370.43|6370.43|6350.36|6350.36|0
1606996800000|2020-12-03 12:00:00|6367.07|6367.07|6344.73|6344.73|6373.29|6373.29|6341.67|6341.67|0
1607000400000|2020-12-03 13:00:00|6344.14|6344.14|6330.35|6330.35|6355.08|6355.08|6321.88|6321.88|0
1607004000000|2020-12-03 14:00:00|6330.58|6330.58|6335.89|6335.89|6336.4|6336.4|6313.56|6313.56|0
1607007600000|2020-12-03 15:00:00|6336.49|6336.49|6354.42|6354.42|6360.03|6360.03|6336.49|6336.49|0
1607011200000|2020-12-03 16:00:00|6353.83|6353.83|6347.95|6347.95|6361.36|6361.36|6347.95|6347.95|0
1607068800000|2020-12-04 08:00:00|6363.74|6363.74|6388.63|6388.63|6388.95|6388.95|6360.1|6360.1|0
1607072400000|2020-12-04 09:00:00|6389.34|6389.34|6375.5|6375.5|6393|6393|6375.5|6375.5|0
1607076000000|2020-12-04 10:00:00|6377.02|6377.02|6391.44|6391.44|6399.79|6399.79|6376.66|6376.66|0
1607079600000|2020-12-04 11:00:00|6391.87|6391.87|6383.19|6383.19|6398.1|6398.1|6378.74|6378.74|0
1607083200000|2020-12-04 12:00:00|6382.34|6382.34|6364.57|6364.57|6382.34|6382.34|6364.57|6364.57|0
1607086800000|2020-12-04 13:00:00|6365.49|6365.49|6354.95|6354.95|6373.66|6373.66|6354.95|6354.95|0
1607090400000|2020-12-04 14:00:00|6354.36|6354.36|6382.46|6382.46|6384.59|6384.59|6348.2|6348.2|0
1607094000000|2020-12-04 15:00:00|6383.05|6383.05|6372.72|6372.72|6383.05|6383.05|6361.24|6361.24|0
1607097600000|2020-12-04 16:00:00|6372.12|6372.12|6357.17|6357.17|6373.12|6373.12|6354.66|6354.66|0
1607328000000|2020-12-07 08:00:00|6396.12|6396.12|6381.62|6381.62|6402.01|6402.01|6351.39|6351.39|0
1607331600000|2020-12-07 09:00:00|6380.21|6380.21|6395.83|6395.83|6406.23|6406.23|6379.67|6379.67|0
1607335200000|2020-12-07 10:00:00|6394.55|6394.55|6402.69|6402.69|6425.49|6425.49|6394.55|6394.55|0
1607338800000|2020-12-07 11:00:00|6403.61|6403.61|6430.41|6430.41|6436.48|6436.48|6403.61|6403.61|0
1607342400000|2020-12-07 12:00:00|6428.5|6428.5|6395.02|6395.02|6428.5|6428.5|6394.1|6394.1|0
1607346000000|2020-12-07 13:00:00|6395.45|6395.45|6384.31|6384.31|6399.66|6399.66|6374.4|6374.4|0
1607349600000|2020-12-07 14:00:00|6383.89|6383.89|6418.02|6418.02|6418.02|6418.02|6380.11|6380.11|0
1607353200000|2020-12-07 15:00:00|6418.37|6418.37|6403.04|6403.04|6420.27|6420.27|6397.98|6397.98|0
1607356800000|2020-12-07 16:00:00|6402.44|6402.44|6405.47|6405.47|6405.47|6405.47|6396.2|6396.2|0
1607414400000|2020-12-08 08:00:00|6410.19|6410.19|6449.51|6449.51|6457.2|6457.2|6405.33|6405.33|0
1607418000000|2020-12-08 09:00:00|6448.61|6448.61|6449.93|6449.93|6471.27|6471.27|6439.94|6439.94|0
1607421600000|2020-12-08 10:00:00|6449.33|6449.33|6442.91|6442.91|6453.06|6453.06|6437.61|6437.61|0
1607425200000|2020-12-08 11:00:00|6443.34|6443.34|6413.3|6413.3|6444.02|6444.02|6412.18|6412.18|0
1607428800000|2020-12-08 12:00:00|6413.66|6413.66|6415.21|6415.21|6423.23|6423.23|6411.82|6411.82|0
1607432400000|2020-12-08 13:00:00|6414.75|6414.75|6439.96|6439.96|6441.51|6441.51|6410.6|6410.6|0
1607436000000|2020-12-08 14:00:00|6439.28|6439.28|6480.1|6480.1|6480.1|6480.1|6434.21|6434.21|0
1607439600000|2020-12-08 15:00:00|6482.5|6482.5|6481.39|6481.39|6495.18|6495.18|6458.86|6458.86|0
1607443200000|2020-12-08 16:00:00|6481.61|6481.61|6510.88|6510.88|6516.62|6516.62|6480.76|6480.76|0
1607500800000|2020-12-09 08:00:00|6510.56|6510.56|6533.57|6533.57|6539.37|6539.37|6476.67|6476.67|0
1607504400000|2020-12-09 09:00:00|6532.71|6532.71|6529.37|6529.37|6535.5|6535.5|6522.97|6522.97|0
1607508000000|2020-12-09 10:00:00|6529.59|6529.59|6551.11|6551.11|6552.03|6552.03|6529.59|6529.59|0
1607511600000|2020-12-09 11:00:00|6550.43|6550.43|6525.55|6525.55|6550.43|6550.43|6522.78|6522.78|0
1607515200000|2020-12-09 12:00:00|6525.12|6525.12|6511.23|6511.23|6525.12|6525.12|6506.55|6506.55|0
1607518800000|2020-12-09 13:00:00|6511.58|6511.58|6515.87|6515.87|6522.88|6522.88|6508.05|6508.05|0
1607522400000|2020-12-09 14:00:00|6515.44|6515.44|6512.03|6512.03|6528.29|6528.29|6508.27|6508.27|0
1607526000000|2020-12-09 15:00:00|6511.11|6511.11|6519.36|6519.36|6527.71|6527.71|6510.2|6510.2|0
1607529600000|2020-12-09 16:00:00|6518.5|6518.5|6505.56|6505.56|6520.58|6520.58|6502.56|6502.56|0
1607587200000|2020-12-10 08:00:00|6557.76|6557.76|6489.35|6489.35|6562.95|6562.95|6482.14|6482.14|0
1607590800000|2020-12-10 09:00:00|6489.95|6489.95|6510.66|6510.66|6532.26|6532.26|6489.95|6489.95|0
1607594400000|2020-12-10 10:00:00|6509.61|6509.61|6510.38|6510.38|6510.93|6510.93|6496.8|6496.8|0
1607598000000|2020-12-10 11:00:00|6506.02|6506.02|6551.27|6551.27|6552.41|6552.41|6504.99|6504.99|0
1607601600000|2020-12-10 12:00:00|6550.08|6550.08|6505.76|6505.76|6550.08|6550.08|6499.74|6499.74|0
1607605200000|2020-12-10 13:00:00|6505.31|6505.31|6484.27|6484.27|6521.48|6521.48|6477.42|6477.42|0
1607608800000|2020-12-10 14:00:00|6484.73|6484.73|6521.2|6521.2|6522.2|6522.2|6468.22|6468.22|0
1607612400000|2020-12-10 15:00:00|6520.78|6520.78|6526.08|6526.08|6541.34|6541.34|6515.52|6515.52|0
1607616000000|2020-12-10 16:00:00|6526.33|6526.33|6515.59|6515.59|6531.19|6531.19|6507.45|6507.45|0
1607673600000|2020-12-11 08:00:00|6472.54|6472.54|6422.59|6422.59|6490.4|6490.4|6412.46|6412.46|0
1607677200000|2020-12-11 09:00:00|6423.02|6423.02|6432.2|6432.2|6461.16|6461.16|6423.02|6423.02|0
1607680800000|2020-12-11 10:00:00|6432.43|6432.43|6434.81|6434.81|6468.32|6468.32|6431.57|6431.57|0
1607684400000|2020-12-11 11:00:00|6434.1|6434.1|6425.47|6425.47|6434.1|6434.1|6390.61|6390.61|0
1607688000000|2020-12-11 12:00:00|6427.18|6427.18|6452.86|6452.86|6452.86|6452.86|6415.22|6415.22|0
1607691600000|2020-12-11 13:00:00|6453.21|6453.21|6455.83|6455.83|6466.67|6466.67|6450.48|6450.48|0
1607695200000|2020-12-11 14:00:00|6456.26|6456.26|6481.53|6481.53|6485.37|6485.37|6454.21|6454.21|0
1607698800000|2020-12-11 15:00:00|6482.24|6482.24|6467.54|6467.54|6488.49|6488.49|6458.88|6458.88|0
1607702400000|2020-12-11 16:00:00|6467.09|6467.09|6459.84|6459.84|6475.72|6475.72|6452.61|6452.61|0
1607932800000|2020-12-14 08:00:00|6526.39|6526.39|6501.86|6501.86|6536.33|6536.33|6493.82|6493.82|0
1607936400000|2020-12-14 09:00:00|6502.21|6502.21|6525.59|6525.59|6525.59|6525.59|6495.28|6495.28|0
1607940000000|2020-12-14 10:00:00|6526.01|6526.01|6543.04|6543.04|6548.3|6548.3|6525.06|6525.06|0
1607943600000|2020-12-14 11:00:00|6541.76|6541.76|6585.05|6585.05|6586.08|6586.08|6536.71|6536.71|0
1607947200000|2020-12-14 12:00:00|6584.6|6584.6|6582.18|6582.18|6584.6|6584.6|6569.7|6569.7|0
1607950800000|2020-12-14 13:00:00|6582.61|6582.61|6587.63|6587.63|6591.07|6591.07|6559.15|6559.15|0
1607954400000|2020-12-14 14:00:00|6588.09|6588.09|6575.41|6575.41|6605.34|6605.34|6570.86|6570.86|0
1607958000000|2020-12-14 15:00:00|6576.33|6576.33|6606.64|6606.64|6617.37|6617.37|6571.89|6571.89|0
1607961600000|2020-12-14 16:00:00|6606.86|6606.86|6608.32|6608.32|6616.14|6616.14|6601.06|6601.06|0
1608019200000|2020-12-15 08:00:00|6618.55|6618.55|6688.03|6688.03|6688.03|6688.03|6614.07|6614.07|0
1608022800000|2020-12-15 09:00:00|6687.67|6687.67|6673|6673|6691.8|6691.8|6668.24|6668.24|0
1608026400000|2020-12-15 10:00:00|6672.57|6672.57|6675.29|6675.29|6684.17|6684.17|6661.28|6661.28|0
1608030000000|2020-12-15 11:00:00|6675.72|6675.72|6629.85|6629.85|6676.15|6676.15|6623.86|6623.86|0
1608033600000|2020-12-15 12:00:00|6630.53|6630.53|6593.77|6593.77|6638.02|6638.02|6587.23|6587.23|0
1608037200000|2020-12-15 13:00:00|6592.92|6592.92|6631.73|6631.73|6641.83|6641.83|6592.92|6592.92|0
1608040800000|2020-12-15 14:00:00|6632.59|6632.59|6636.08|6636.08|6650.08|6650.08|6626.74|6626.74|0
1608044400000|2020-12-15 15:00:00|6636.43|6636.43|6654.84|6654.84|6658.6|6658.6|6628.5|6628.5|0
1608048000000|2020-12-15 16:00:00|6655.26|6655.26|6688.65|6688.65|6689.15|6689.15|6638.01|6638.01|0
1608105600000|2020-12-16 08:00:00|6640.04|6640.04|6642.01|6642.01|6649.98|6649.98|6607.41|6607.41|0
1608109200000|2020-12-16 09:00:00|6641.58|6641.58|6643.8|6643.8|6653.91|6653.91|6630.74|6630.74|0
1608112800000|2020-12-16 10:00:00|6645.51|6645.51|6634.08|6634.08|6651.08|6651.08|6628.75|6628.75|0
1608116400000|2020-12-16 11:00:00|6633.66|6633.66|6624.97|6624.97|6645.99|6645.99|6611.41|6611.41|0
1608120000000|2020-12-16 12:00:00|6624.54|6624.54|6607.47|6607.47|6624.54|6624.54|6602.81|6602.81|0
1608123600000|2020-12-16 13:00:00|6607.25|6607.25|6577.05|6577.05|6607.25|6607.25|6567.88|6567.88|0
1608127200000|2020-12-16 14:00:00|6576.45|6576.45|6587.68|6587.68|6591.86|6591.86|6564.62|6564.62|0
1608130800000|2020-12-16 15:00:00|6588.33|6588.33|6585.98|6585.98|6591.87|6591.87|6567.64|6567.64|0
1608134400000|2020-12-16 16:00:00|6585.73|6585.73|6603.24|6603.24|6607.92|6607.92|6585|6585|0
1608192000000|2020-12-17 08:00:00|6635|6635|6610.07|6610.07|6638.62|6638.62|6605.89|6605.89|0
1608195600000|2020-12-17 09:00:00|6610.67|6610.67|6590.33|6590.33|6620.84|6620.84|6584.49|6584.49|0
1608199200000|2020-12-17 10:00:00|6589.73|6589.73|6606.76|6606.76|6614.93|6614.93|6581.28|6581.28|0
1608202800000|2020-12-17 11:00:00|6607.19|6607.19|6638.35|6638.35|6638.35|6638.35|6605.63|6605.63|0
1608206400000|2020-12-17 12:00:00|6637.07|6637.07|6657.67|6657.67|6662.61|6662.61|6630.09|6630.09|0
1608210000000|2020-12-17 13:00:00|6656.62|6656.62|6649.97|6649.97|6658.7|6658.7|6644.81|6644.81|0
1608213600000|2020-12-17 14:00:00|6650.32|6650.32|6687.24|6687.24|6691.33|6691.33|6650.32|6650.32|0
1608217200000|2020-12-17 15:00:00|6686.81|6686.81|6647.33|6647.33|6693.12|6693.12|6641.6|6641.6|0
1608220800000|2020-12-17 16:00:00|6647.78|6647.78|6632.75|6632.75|6650.65|6650.65|6626.82|6626.82|0
1608278400000|2020-12-18 08:00:00|6658.89|6658.89|6717.99|6717.99|6737.52|6737.52|6656.27|6656.27|0
1608282000000|2020-12-18 09:00:00|6718.58|6718.58|6720.24|6720.24|6740.52|6740.52|6710.66|6710.66|0
1608285600000|2020-12-18 10:00:00|6721.95|6721.95|6716.14|6716.14|6726.67|6726.67|6661.9|6661.9|0
1608289200000|2020-12-18 11:00:00|6716.36|6716.36|6695.89|6695.89|6716.36|6716.36|6681.99|6681.99|0
1608292800000|2020-12-18 12:00:00|6696.32|6696.32|6689.83|6689.83|6708.55|6708.55|6686.95|6686.95|0
1608296400000|2020-12-18 13:00:00|6689.13|6689.13|6672.5|6672.5|6694.19|6694.19|6672.27|6672.27|0
1608300000000|2020-12-18 14:00:00|6672.86|6672.86|6674.12|6674.12|6676.23|6676.23|6657.14|6657.14|0
1608303600000|2020-12-18 15:00:00|6675.94|6675.94|6688.46|6688.46|6700.93|6700.93|6674.57|6674.57|0
1608307200000|2020-12-18 16:00:00|6688.23|6688.23|6650.15|6650.15|6689.03|6689.03|6650.15|6650.15|0
1608537600000|2020-12-21 08:00:00|6557.34|6557.34|6566.14|6566.14|6581.38|6581.38|6535.88|6535.88|0
1608541200000|2020-12-21 09:00:00|6565.4|6565.4|6506.9|6506.9|6574.47|6574.47|6493.8|6493.8|0
1608544800000|2020-12-21 10:00:00|6506.61|6506.61|6419.92|6419.92|6506.61|6506.61|6405.19|6405.19|0
1608548400000|2020-12-21 11:00:00|6420.29|6420.29|6452.68|6452.68|6473.27|6473.27|6417.24|6417.24|0
1608552000000|2020-12-21 12:00:00|6453.66|6453.66|6455.03|6455.03|6472.93|6472.93|6446.72|6446.72|0
1608555600000|2020-12-21 13:00:00|6454.68|6454.68|6438.6|6438.6|6458.22|6458.22|6427.31|6427.31|0
1608559200000|2020-12-21 14:00:00|6438.88|6438.88|6470.74|6470.74|6482.55|6482.55|6434.16|6434.16|0
1608562800000|2020-12-21 15:00:00|6469.34|6469.34|6494.17|6494.17|6498.81|6498.81|6436.5|6436.5|0
1608566400000|2020-12-21 16:00:00|6493.82|6493.82|6523.21|6523.21|6529.77|6529.77|6493.82|6493.82|0
1608624000000|2020-12-22 08:00:00|6509.38|6509.38|6563.79|6563.79|6565.36|6565.36|6501.32|6501.32|0
1608627600000|2020-12-22 09:00:00|6564.07|6564.07|6563.56|6563.56|6595.77|6595.77|6562.49|6562.49|0
1608631200000|2020-12-22 10:00:00|6562.52|6562.52|6541.73|6541.73|6568.13|6568.13|6538.47|6538.47|0
1608634800000|2020-12-22 11:00:00|6542.48|6542.48|6564.64|6564.64|6568.3|6568.3|6541.43|6541.43|0
1608638400000|2020-12-22 12:00:00|6564.82|6564.82|6563.06|6563.06|6567.49|6567.49|6549.02|6549.02|0
1608642000000|2020-12-22 13:00:00|6562.57|6562.57|6563|6563|6573.96|6573.96|6560.33|6560.33|0
1608645600000|2020-12-22 14:00:00|6562.43|6562.43|6573.16|6573.16|6573.16|6573.16|6547.39|6547.39|0
1608649200000|2020-12-22 15:00:00|6572.81|6572.81|6602.04|6602.04|6604.3|6604.3|6565.74|6565.74|0
1608652800000|2020-12-22 16:00:00|6602.39|6602.39|6594.25|6594.25|6604.32|6604.32|6584.59|6584.59|0
1608710400000|2020-12-23 08:00:00|6586.24|6586.24|6572.92|6572.92|6591.88|6591.88|6561.54|6561.54|0
1608714000000|2020-12-23 09:00:00|6572.23|6572.23|6558.13|6558.13|6577.63|6577.63|6558.13|6558.13|0
1608717600000|2020-12-23 10:00:00|6557.76|6557.76|6539.41|6539.41|6558.13|6558.13|6525.37|6525.37|0
1608721200000|2020-12-23 11:00:00|6539.06|6539.06|6546.43|6546.43|6546.43|6546.43|6517.3|6517.3|0
1608724800000|2020-12-23 12:00:00|6545.73|6545.73|6559.76|6559.76|6562.67|6562.67|6541.79|6541.79|0
1608728400000|2020-12-23 13:00:00|6559.57|6559.57|6572.44|6572.44|6576.21|6576.21|6554.89|6554.89|0
1608732000000|2020-12-23 14:00:00|6572.73|6572.73|6593.73|6593.73|6603.8|6603.8|6570.66|6570.66|0
1608735600000|2020-12-23 15:00:00|6593.25|6593.25|6576.07|6576.07|6593.6|6593.6|6561.49|6561.49|0
1608739200000|2020-12-23 16:00:00|6575.72|6575.72|6601.33|6601.33|6603.79|6603.79|6569.81|6569.81|0
1608796800000|2020-12-24 08:00:00|6637.93|6637.93|6623.84|6623.84|6647.85|6647.85|6607.91|6607.91|0
1608800400000|2020-12-24 09:00:00|6623.36|6623.36|6613.08|6613.08|6629.02|6629.02|6599.86|6599.86|0
1608804000000|2020-12-24 10:00:00|6612.73|6612.73|6592.85|6592.85|6619.96|6619.96|6592.85|6592.85|0
1608807600000|2020-12-24 11:00:00|6592.5|6592.5|6642.22|6642.22|6644.87|6644.87|6588.25|6588.25|0
1608811200000|2020-12-24 12:00:00|6641.87|6641.87|6647.25|6647.25|6654.35|6654.35|6628.66|6628.66|0
1609228800000|2020-12-29 08:00:00|6755.82|6755.82|6775.78|6775.78|6795.16|6795.16|6750.49|6750.49|0
1609232400000|2020-12-29 09:00:00|6775.04|6775.04|6822.67|6822.67|6832.11|6832.11|6775.04|6775.04|0
1609236000000|2020-12-29 10:00:00|6821.97|6821.97|6822.34|6822.34|6828.63|6828.63|6803.04|6803.04|0
1609239600000|2020-12-29 11:00:00|6821.99|6821.99|6804.9|6804.9|6821.99|6821.99|6790.75|6790.75|0
1609243200000|2020-12-29 12:00:00|6806.4|6806.4|6799.28|6799.28|6821.9|6821.9|6799.28|6799.28|0
1609246800000|2020-12-29 13:00:00|6798.79|6798.79|6813.91|6813.91|6814.4|6814.4|6787.95|6787.95|0
1609250400000|2020-12-29 14:00:00|6815.37|6815.37|6794.77|6794.77|6829.1|6829.1|6782.72|6782.72|0
1609254000000|2020-12-29 15:00:00|6795.81|6795.81|6824.68|6824.68|6832.13|6832.13|6782.61|6782.61|0
1609257600000|2020-12-29 16:00:00|6824.33|6824.33|6802.89|6802.89|6827.09|6827.09|6798.44|6798.44|0
1609315200000|2020-12-30 08:00:00|6775.08|6775.08|6787.69|6787.69|6801.9|6801.9|6772.47|6772.47|0
1609318800000|2020-12-30 09:00:00|6787.4|6787.4|6803.18|6803.18|6810.72|6810.72|6778.9|6778.9|0
1609322400000|2020-12-30 10:00:00|6802.83|6802.83|6779.02|6779.02|6804.42|6804.42|6774.36|6774.36|0
1609326000000|2020-12-30 11:00:00|6780.49|6780.49|6778.32|6778.32|6801.84|6801.84|6776.06|6776.06|0
1609329600000|2020-12-30 12:00:00|6777.83|6777.83|6775.63|6775.63|6786.51|6786.51|6774.96|6774.96|0
1609333200000|2020-12-30 13:00:00|6776.12|6776.12|6753.03|6753.03|6785.86|6785.86|6741.36|6741.36|0
1609336800000|2020-12-30 14:00:00|6752.46|6752.46|6749.31|6749.31|6767.58|6767.58|6745.1|6745.1|0
1609340400000|2020-12-30 15:00:00|6747.35|6747.35|6738.17|6738.17|6752.16|6752.16|6731.1|6731.1|0
1609344000000|2020-12-30 16:00:00|6737.47|6737.47|6706.03|6706.03|6740.92|6740.92|6706.03|6706.03|0
1609401600000|2020-12-31 08:00:00|6646.24|6646.24|6617.61|6617.61|6650.01|6650.01|6610.48|6610.48|0
1609405200000|2020-12-31 09:00:00|6618.1|6618.1|6611.58|6611.58|6619.99|6619.99|6591.95|6591.95|0
1609408800000|2020-12-31 10:00:00|6611.23|6611.23|6651.17|6651.17|6656.28|6656.28|6607.89|6607.89|0
1609412400000|2020-12-31 11:00:00|6650.82|6650.82|6662.5|6662.5|6689.68|6689.68|6637.59|6637.59|0
1609416000000|2020-12-31 12:00:00|6662.85|6662.85|6626.42|6626.42|6666.93|6666.93|6620.92|6620.92|0
1609747200000|2021-01-04 08:00:00|6758.13|6758.13|6811.96|6811.96|6813.74|6813.74|6751.48|6751.48|0
1609750800000|2021-01-04 09:00:00|6815.6|6815.6|6833.57|6833.57|6847.37|6847.37|6801.87|6801.87|0
1609754400000|2021-01-04 10:00:00|6833.75|6833.75|6834.45|6834.45|6848.69|6848.69|6821.83|6821.83|0
1609758000000|2021-01-04 11:00:00|6833.47|6833.47|6824.56|6824.56|6859.6|6859.6|6823.87|6823.87|0
1609761600000|2021-01-04 12:00:00|6824.91|6824.91|6835.76|6835.76|6838.81|6838.81|6817.82|6817.82|0
1609765200000|2021-01-04 13:00:00|6835.06|6835.06|6862.53|6862.53|6872.06|6872.06|6833.02|6833.02|0
1609768800000|2021-01-04 14:00:00|6862.88|6862.88|6882.93|6882.93|6887.46|6887.46|6862.47|6862.47|0
1609772400000|2021-01-04 15:00:00|6883.12|6883.12|6784.02|6784.02|6887.45|6887.45|6784.02|6784.02|0
1609776000000|2021-01-04 16:00:00|6784.21|6784.21|6788.76|6788.76|6795.58|6795.58|6762.16|6762.16|0
1609833600000|2021-01-05 08:00:00|6806.66|6806.66|6802.98|6802.98|6825.94|6825.94|6787.91|6787.91|0
1609837200000|2021-01-05 09:00:00|6801.08|6801.08|6798.42|6798.42|6807.82|6807.82|6783.55|6783.55|0
1609840800000|2021-01-05 10:00:00|6798.77|6798.77|6757.65|6757.65|6809.12|6809.12|6757.02|6757.02|0
1609844400000|2021-01-05 11:00:00|6758|6758|6725.22|6725.22|6762.52|6762.52|6717.41|6717.41|0
1609848000000|2021-01-05 12:00:00|6725.96|6725.96|6696.56|6696.56|6731.15|6731.15|6687.23|6687.23|0
1609851600000|2021-01-05 13:00:00|6697.26|6697.26|6691.41|6691.41|6712.06|6712.06|6688.63|6688.63|0
1609855200000|2021-01-05 14:00:00|6690.36|6690.36|6723.22|6723.22|6728.23|6728.23|6686.17|6686.17|0
1609858800000|2021-01-05 15:00:00|6724.47|6724.47|6712.98|6712.98|6737.7|6737.7|6703.43|6703.43|0
1609862400000|2021-01-05 16:00:00|6712.4|6712.4|6711.27|6711.27|6725.8|6725.8|6703.46|6703.46|0
1609920000000|2021-01-06 08:00:00|6756.85|6756.85|6726.4|6726.4|6766.04|6766.04|6724.64|6724.64|0
1609923600000|2021-01-06 09:00:00|6727.1|6727.1|6756.53|6756.53|6760.2|6760.2|6718|6718|0
1609927200000|2021-01-06 10:00:00|6756.32|6756.32|6814.19|6814.19|6815.91|6815.91|6749.79|6749.79|0
1609930800000|2021-01-06 11:00:00|6813.84|6813.84|6836.3|6836.3|6841.29|6841.29|6805.15|6805.15|0
1609934400000|2021-01-06 12:00:00|6835.81|6835.81|6857.29|6857.29|6867.75|6867.75|6830.43|6830.43|0
1609938000000|2021-01-06 13:00:00|6856.8|6856.8|6887.01|6887.01|6895.63|6895.63|6856.69|6856.69|0
1609941600000|2021-01-06 14:00:00|6886.03|6886.03|6908.5|6908.5|6916.31|6916.31|6831.24|6831.24|0
1609945200000|2021-01-06 15:00:00|6908.85|6908.85|6890.99|6890.99|6920.07|6920.07|6890.5|6890.5|0
1609948800000|2021-01-06 16:00:00|6891.28|6891.28|6917.32|6917.32|6921.62|6921.62|6890.02|6890.02|0
1610006400000|2021-01-07 08:00:00|6986.52|6986.52|6976.74|6976.74|7015.74|7015.74|6955.11|6955.11|0
1610010000000|2021-01-07 09:00:00|6977.45|6977.45|6963.04|6963.04|6992.07|6992.07|6943.12|6943.12|0
1610013600000|2021-01-07 10:00:00|6963.39|6963.39|6939.05|6939.05|6966.54|6966.54|6939.05|6939.05|0
1610017200000|2021-01-07 11:00:00|6937.04|6937.04|6937.99|6937.99|6961.79|6961.79|6930.2|6930.2|0
1610020800000|2021-01-07 12:00:00|6938.34|6938.34|6938.22|6938.22|6953.31|6953.31|6929.92|6929.92|0
1610024400000|2021-01-07 13:00:00|6937.52|6937.52|6965.13|6965.13|6966.53|6966.53|6934.75|6934.75|0
1610028000000|2021-01-07 14:00:00|6965.42|6965.42|6984.44|6984.44|6991.26|6991.26|6965.07|6965.07|0
1610031600000|2021-01-07 15:00:00|6986.19|6986.19|7018.66|7018.66|7023.32|7023.32|6975.78|6975.78|0
1610035200000|2021-01-07 16:00:00|7019.58|7019.58|7023.2|7023.2|7034.55|7034.55|7018.25|7018.25|0
1610092800000|2021-01-08 08:00:00|6974.31|6974.31|7018.46|7018.46|7018.46|7018.46|6974.31|6974.31|0
1610096400000|2021-01-08 09:00:00|7018.17|7018.17|7020.53|7020.53|7026.66|7026.66|7005.99|7005.99|0
1610100000000|2021-01-08 10:00:00|7021.02|7021.02|7014.63|7014.63|7031.14|7031.14|7011.41|7011.41|0
1610103600000|2021-01-08 11:00:00|7013.93|7013.93|7034.07|7034.07|7035.92|7035.92|7011.74|7011.74|0
1610107200000|2021-01-08 12:00:00|7034.42|7034.42|7016.07|7016.07|7035.03|7035.03|7011.85|7011.85|0
1610110800000|2021-01-08 13:00:00|7016.77|7016.77|6980.41|6980.41|7022.27|7022.27|6979.72|6979.72|0
1610114400000|2021-01-08 14:00:00|6980.6|6980.6|7017.2|7017.2|7020.87|7020.87|6980.6|6980.6|0
1610118000000|2021-01-08 15:00:00|7017.9|7017.9|7017.58|7017.58|7044.35|7044.35|7001.96|7001.96|0
1610121600000|2021-01-08 16:00:00|7017.3|7017.3|7005.3|7005.3|7017.3|7017.3|6990.36|6990.36|0
1610352000000|2021-01-11 08:00:00|7017.17|7017.17|6980.23|6980.23|7031.76|7031.76|6977.99|6977.99|0
1610355600000|2021-01-11 09:00:00|6980.58|6980.58|6970.66|6970.66|6998.29|6998.29|6970.66|6970.66|0
1610359200000|2021-01-11 10:00:00|6969.2|6969.2|6967.7|6967.7|6977.28|6977.28|6961.67|6961.67|0
1610362800000|2021-01-11 11:00:00|6967.51|6967.51|6944.58|6944.58|6967.86|6967.86|6938.97|6938.97|0
1610366400000|2021-01-11 12:00:00|6944.93|6944.93|6928.07|6928.07|6958.06|6958.06|6927.58|6927.58|0
1610370000000|2021-01-11 13:00:00|6927.72|6927.72|6913.71|6913.71|6927.72|6927.72|6906.41|6906.41|0
1610373600000|2021-01-11 14:00:00|6914.06|6914.06|6952.19|6952.19|6966.3|6966.3|6889.12|6889.12|0
1610377200000|2021-01-11 15:00:00|6951.9|6951.9|6951.62|6951.62|6952.27|6952.27|6930.19|6930.19|0
1610380800000|2021-01-11 16:00:00|6952.11|6952.11|6927.78|6927.78|6952.11|6952.11|6919.96|6919.96|0
1610438400000|2021-01-12 08:00:00|6918.51|6918.51|6929.6|6929.6|6931.18|6931.18|6889.01|6889.01|0
1610442000000|2021-01-12 09:00:00|6930.3|6930.3|6960.55|6960.55|6970.24|6970.24|6930.01|6930.01|0
1610445600000|2021-01-12 10:00:00|6960.74|6960.74|6940.74|6940.74|6963.09|6963.09|6940.02|6940.02|0
1610449200000|2021-01-12 11:00:00|6939.33|6939.33|6930.38|6930.38|6940.15|6940.15|6919.37|6919.37|0
1610452800000|2021-01-12 12:00:00|6929.8|6929.8|6931.15|6931.15|6943.95|6943.95|6926.38|6926.38|0
1610456400000|2021-01-12 13:00:00|6931.64|6931.64|6916.83|6916.83|6935.72|6935.72|6913.11|6913.11|0
1610460000000|2021-01-12 14:00:00|6916.13|6916.13|6940.73|6940.73|6947.72|6947.72|6915.94|6915.94|0
1610463600000|2021-01-12 15:00:00|6942.02|6942.02|6953.08|6953.08|6972.6|6972.6|6937.16|6937.16|0
1610467200000|2021-01-12 16:00:00|6952.39|6952.39|6932.66|6932.66|6952.74|6952.74|6932.11|6932.11|0
1610524800000|2021-01-13 08:00:00|6939.81|6939.81|6949.64|6949.64|6960.55|6960.55|6939.6|6939.6|0
1610528400000|2021-01-13 09:00:00|6949.99|6949.99|6940.64|6940.64|6960.16|6960.16|6928.15|6928.15|0
1610532000000|2021-01-13 10:00:00|6940.35|6940.35|6930.57|6930.57|6957.26|6957.26|6923.48|6923.48|0
1610535600000|2021-01-13 11:00:00|6930.94|6930.94|6956.86|6956.86|6957.23|6957.23|6918.62|6918.62|0
1610539200000|2021-01-13 12:00:00|6955.99|6955.99|6933.79|6933.79|6957.2|6957.2|6931.66|6931.66|0
1610542800000|2021-01-13 13:00:00|6933.6|6933.6|6944.75|6944.75|6946.01|6946.01|6921.98|6921.98|0
1610546400000|2021-01-13 14:00:00|6943.7|6943.7|6951.95|6951.95|6971.25|6971.25|6941.75|6941.75|0
1610550000000|2021-01-13 15:00:00|6950.19|6950.19|6958.42|6958.42|6962.27|6962.27|6939.22|6939.22|0
1610553600000|2021-01-13 16:00:00|6958.07|6958.07|6944.7|6944.7|6959.69|6959.69|6940.98|6940.98|0
1610611200000|2021-01-14 08:00:00|6995.41|6995.41|6980.31|6980.31|7000.32|7000.32|6979.9|6979.9|0
1610614800000|2021-01-14 09:00:00|6979.96|6979.96|6984.18|6984.18|6991.14|6991.14|6970.76|6970.76|0
1610618400000|2021-01-14 10:00:00|6983.69|6983.69|6958.66|6958.66|6988.87|6988.87|6946.77|6946.77|0
1610622000000|2021-01-14 11:00:00|6959.03|6959.03|6959.11|6959.11|6963.79|6963.79|6950.63|6950.63|0
1610625600000|2021-01-14 12:00:00|6959.46|6959.46|6936.31|6936.31|6960.02|6960.02|6919.8|6919.8|0
1610629200000|2021-01-14 13:00:00|6935.56|6935.56|6926.3|6926.3|6942.97|6942.97|6919.13|6919.13|0
1610632800000|2021-01-14 14:00:00|6926.65|6926.65|6919.58|6919.58|6936.42|6936.42|6907.03|6907.03|0
1610636400000|2021-01-14 15:00:00|6919.21|6919.21|6941.35|6941.35|6941.98|6941.98|6919.21|6919.21|0
1610640000000|2021-01-14 16:00:00|6941.54|6941.54|6945.02|6945.02|6955.33|6955.33|6934.32|6934.32|0
1610697600000|2021-01-15 08:00:00|6896.01|6896.01|6855.13|6855.13|6902.9|6902.9|6854.76|6854.76|0
1610701200000|2021-01-15 09:00:00|6855.31|6855.31|6895.6|6895.6|6895.6|6895.6|6853.49|6853.49|0
1610704800000|2021-01-15 10:00:00|6895.11|6895.11|6846.21|6846.21|6895.56|6895.56|6845.37|6845.37|0
1610708400000|2021-01-15 11:00:00|6845.84|6845.84|6818.6|6818.6|6846.39|6846.39|6809.08|6809.08|0
1610712000000|2021-01-15 12:00:00|6818.79|6818.79|6784.08|6784.08|6819.14|6819.14|6782.45|6782.45|0
1610715600000|2021-01-15 13:00:00|6783.33|6783.33|6792.77|6792.77|6810.97|6810.97|6782.2|6782.2|0
1610719200000|2021-01-15 14:00:00|6792.4|6792.4|6774.11|6774.11|6802.55|6802.55|6766.65|6766.65|0
1610722800000|2021-01-15 15:00:00|6774.6|6774.6|6738.67|6738.67|6777.97|6777.97|6725.47|6725.47|0
1610726400000|2021-01-15 16:00:00|6738.86|6738.86|6768.13|6768.13|6775.47|6775.47|6738.86|6738.86|0
1610956800000|2021-01-18 08:00:00|6805.93|6805.93|6811.59|6811.59|6818.83|6818.83|6792.14|6792.14|0
1610960400000|2021-01-18 09:00:00|6811.41|6811.41|6814.75|6814.75|6822.6|6822.6|6801.38|6801.38|0
1610964000000|2021-01-18 10:00:00|6813.78|6813.78|6820.1|6820.1|6822.64|6822.64|6810.91|6810.91|0
1610967600000|2021-01-18 11:00:00|6819.81|6819.81|6809.96|6809.96|6844.08|6844.08|6807.86|6807.86|0
1610971200000|2021-01-18 12:00:00|6809.32|6809.32|6830.74|6830.74|6832.42|6832.42|6807.09|6807.09|0
1610974800000|2021-01-18 13:00:00|6830.53|6830.53|6826|6826|6834.78|6834.78|6825.25|6825.25|0
1610978400000|2021-01-18 14:00:00|6825.79|6825.79|6816.81|6816.81|6827.06|6827.06|6816.81|6816.81|0
1610982000000|2021-01-18 15:00:00|6817.52|6817.52|6821.33|6821.33|6825.25|6825.25|6813.43|6813.43|0
1610985600000|2021-01-18 16:00:00|6821.7|6821.7|6821.45|6821.45|6828.45|6828.45|6819|6819|0
1611043200000|2021-01-19 08:00:00|6837.74|6837.74|6796.6|6796.6|6839.87|6839.87|6796.6|6796.6|0
1611046800000|2021-01-19 09:00:00|6797.09|6797.09|6810.86|6810.86|6814.67|6814.67|6791.06|6791.06|0
1611050400000|2021-01-19 10:00:00|6811.61|6811.61|6811.52|6811.52|6818.03|6818.03|6803.88|6803.88|0
1611054000000|2021-01-19 11:00:00|6811.89|6811.89|6816.42|6816.42|6830.75|6830.75|6810.91|6810.91|0
1611057600000|2021-01-19 12:00:00|6814.67|6814.67|6802.28|6802.28|6818.13|6818.13|6795.66|6795.66|0
1611061200000|2021-01-19 13:00:00|6801.57|6801.57|6815.11|6815.11|6819.73|6819.73|6797.22|6797.22|0
1611064800000|2021-01-19 14:00:00|6814.76|6814.76|6793.17|6793.17|6815.53|6815.53|6777.28|6777.28|0
1611068400000|2021-01-19 15:00:00|6794.57|6794.57|6801.08|6801.08|6813.78|6813.78|6786.55|6786.55|0
1611072000000|2021-01-19 16:00:00|6800.03|6800.03|6782.16|6782.16|6811.54|6811.54|6776.98|6776.98|0
1611129600000|2021-01-20 08:00:00|6777.93|6777.93|6820.15|6820.15|6835.5|6835.5|6773.69|6773.69|0
1611133200000|2021-01-20 09:00:00|6820.85|6820.85|6797.49|6797.49|6821.69|6821.69|6774.43|6774.43|0
1611136800000|2021-01-20 10:00:00|6797.84|6797.84|6783.73|6783.73|6809.55|6809.55|6777.07|6777.07|0
1611140400000|2021-01-20 11:00:00|6783.94|6783.94|6780.5|6780.5|6794.24|6794.24|6779.62|6779.62|0
1611144000000|2021-01-20 12:00:00|6780.78|6780.78|6768.72|6768.72|6782.89|6782.89|6766.01|6766.01|0
1611147600000|2021-01-20 13:00:00|6768.43|6768.43|6771.72|6771.72|6776.9|6776.9|6759.32|6759.32|0
1611151200000|2021-01-20 14:00:00|6772.58|6772.58|6779.47|6779.47|6782.09|6782.09|6757.27|6757.27|0
1611154800000|2021-01-20 15:00:00|6779.82|6779.82|6796.89|6796.89|6804.43|6804.43|6779.82|6779.82|0
1611158400000|2021-01-20 16:00:00|6797.23|6797.23|6795.07|6795.07|6797.85|6797.85|6779.57|6779.57|0
1611216000000|2021-01-21 08:00:00|6825.89|6825.89|6797.65|6797.65|6830.09|6830.09|6797.65|6797.65|0
1611219600000|2021-01-21 09:00:00|6796.95|6796.95|6821.39|6821.39|6829.42|6829.42|6778.59|6778.59|0
1611223200000|2021-01-21 10:00:00|6821.74|6821.74|6813|6813|6842.18|6842.18|6813|6813|0
1611226800000|2021-01-21 11:00:00|6813.69|6813.69|6851.74|6851.74|6856.08|6856.08|6805.72|6805.72|0
1611230400000|2021-01-21 12:00:00|6851.39|6851.39|6829.43|6829.43|6857.08|6857.08|6822.41|6822.41|0
1611234000000|2021-01-21 13:00:00|6829.06|6829.06|6824.66|6824.66|6836.88|6836.88|6818.01|6818.01|0
1611237600000|2021-01-21 14:00:00|6825.01|6825.01|6823.46|6823.46|6834.02|6834.02|6812.08|6812.08|0
1611241200000|2021-01-21 15:00:00|6823.11|6823.11|6818.12|6818.12|6833.78|6833.78|6804.36|6804.36|0
1611244800000|2021-01-21 16:00:00|6817.94|6817.94|6831.54|6831.54|6832.92|6832.92|6815.76|6815.76|0
1611302400000|2021-01-22 08:00:00|6774.87|6774.87|6739.74|6739.74|6780.89|6780.89|6730.83|6730.83|0
1611306000000|2021-01-22 09:00:00|6740.11|6740.11|6753.91|6753.91|6756.43|6756.43|6734.82|6734.82|0
1611309600000|2021-01-22 10:00:00|6754.26|6754.26|6741.97|6741.97|6774.44|6774.44|6741.97|6741.97|0
1611313200000|2021-01-22 11:00:00|6742.33|6742.33|6756.13|6756.13|6762.32|6762.32|6727.77|6727.77|0
1611316800000|2021-01-22 12:00:00|6756.48|6756.48|6760.99|6760.99|6761.2|6761.2|6743.63|6743.63|0
1611320400000|2021-01-22 13:00:00|6761.17|6761.17|6767.49|6767.49|6777.47|6777.47|6748.94|6748.94|0
1611324000000|2021-01-22 14:00:00|6767.14|6767.14|6771.34|6771.34|6781.16|6781.16|6759.78|6759.78|0
1611327600000|2021-01-22 15:00:00|6772.09|6772.09|6763.23|6763.23|6775.69|6775.69|6743.06|6743.06|0
1611331200000|2021-01-22 16:00:00|6762.89|6762.89|6759.83|6759.83|6767.85|6767.85|6758.48|6758.48|0
1611561600000|2021-01-25 08:00:00|6774.9|6774.9|6762.67|6762.67|6795.7|6795.7|6746.62|6746.62|0
1611565200000|2021-01-25 09:00:00|6763.37|6763.37|6741.46|6741.46|6771.14|6771.14|6741.11|6741.11|0
1611568800000|2021-01-25 10:00:00|6740.76|6740.76|6716.49|6716.49|6744.98|6744.98|6716.44|6716.44|0
1611572400000|2021-01-25 11:00:00|6717.19|6717.19|6683.54|6683.54|6721.96|6721.96|6683.54|6683.54|0
1611576000000|2021-01-25 12:00:00|6682.96|6682.96|6637.72|6637.72|6684.96|6684.96|6620.12|6620.12|0
1611579600000|2021-01-25 13:00:00|6637|6637|6616.1|6616.1|6640.09|6640.09|6599.61|6599.61|0
1611583200000|2021-01-25 14:00:00|6615.75|6615.75|6604.36|6604.36|6633.59|6633.59|6603.66|6603.66|0
1611586800000|2021-01-25 15:00:00|6603.67|6603.67|6625.42|6625.42|6648.26|6648.26|6603.67|6603.67|0
1611590400000|2021-01-25 16:00:00|6625.24|6625.24|6616.25|6616.25|6627.85|6627.85|6585.71|6585.71|0
1611648000000|2021-01-26 08:00:00|6633.85|6633.85|6664.23|6664.23|6664.23|6664.23|6624.61|6624.61|0
1611651600000|2021-01-26 09:00:00|6664.72|6664.72|6675.94|6675.94|6685.21|6685.21|6654.18|6654.18|0
1611655200000|2021-01-26 10:00:00|6676.29|6676.29|6678.67|6678.67|6687.46|6687.46|6671.28|6671.28|0
1611658800000|2021-01-26 11:00:00|6679.16|6679.16|6699.12|6699.12|6699.47|6699.47|6677.37|6677.37|0
1611662400000|2021-01-26 12:00:00|6699.47|6699.47|6697.13|6697.13|6708.12|6708.12|6691.59|6691.59|0
1611666000000|2021-01-26 13:00:00|6696.78|6696.78|6702.5|6702.5|6707.23|6707.23|6684.8|6684.8|0
1611669600000|2021-01-26 14:00:00|6702.85|6702.85|6668.83|6668.83|6705.77|6705.77|6666.17|6666.17|0
1611673200000|2021-01-26 15:00:00|6669.18|6669.18|6655.03|6655.03|6678.43|6678.43|6645.88|6645.88|0
1611676800000|2021-01-26 16:00:00|6655.51|6655.51|6650.08|6650.08|6657.63|6657.63|6642.14|6642.14|0
1611734400000|2021-01-27 08:00:00|6595.65|6595.65|6573.29|6573.29|6602.68|6602.68|6571.87|6571.87|0
1611738000000|2021-01-27 09:00:00|6572.8|6572.8|6597.66|6597.66|6650.72|6650.72|6572.09|6572.09|0
1611741600000|2021-01-27 10:00:00|6597.29|6597.29|6516.96|6516.96|6601.48|6601.48|6516.96|6516.96|0
1611745200000|2021-01-27 11:00:00|6516.47|6516.47|6466.66|6466.66|6516.47|6516.47|6442.81|6442.81|0
1611748800000|2021-01-27 12:00:00|6465.96|6465.96|6426.99|6426.99|6475.27|6475.27|6421.42|6421.42|0
1611752400000|2021-01-27 13:00:00|6427.11|6427.11|6426.56|6426.56|6451.14|6451.14|6414.59|6414.59|0
1611756000000|2021-01-27 14:00:00|6425.51|6425.51|6409.29|6409.29|6427.6|6427.6|6370.6|6370.6|0
1611759600000|2021-01-27 15:00:00|6408.94|6408.94|6488.27|6488.27|6489.82|6489.82|6406.95|6406.95|0
1611763200000|2021-01-27 16:00:00|6488.45|6488.45|6487.72|6487.72|6488.45|6488.45|6471.66|6471.66|0
1611820800000|2021-01-28 08:00:00|6423.29|6423.29|6354.28|6354.28|6429.07|6429.07|6354.28|6354.28|0
1611824400000|2021-01-28 09:00:00|6354.98|6354.98|6421.77|6421.77|6423.34|6423.34|6344.94|6344.94|0
1611828000000|2021-01-28 10:00:00|6421.42|6421.42|6483.1|6483.1|6489.1|6489.1|6413.59|6413.59|0
1611831600000|2021-01-28 11:00:00|6483.28|6483.28|6497.05|6497.05|6509.79|6509.79|6480.52|6480.52|0
1611835200000|2021-01-28 12:00:00|6494.05|6494.05|6520.44|6520.44|6525.84|6525.84|6494.05|6494.05|0
1611838800000|2021-01-28 13:00:00|6520.79|6520.79|6550.87|6550.87|6550.87|6550.87|6502.79|6502.79|0
1611842400000|2021-01-28 14:00:00|6551.05|6551.05|6537.49|6537.49|6578.69|6578.69|6537.14|6537.14|0
1611846000000|2021-01-28 15:00:00|6538.19|6538.19|6540.96|6540.96|6559.07|6559.07|6526.88|6526.88|0
1611849600000|2021-01-28 16:00:00|6541.31|6541.31|6534.63|6534.63|6550.34|6550.34|6531.94|6531.94|0
1611907200000|2021-01-29 08:00:00|6402.87|6402.87|6495.45|6495.45|6499.33|6499.33|6397.56|6397.56|0
1611910800000|2021-01-29 09:00:00|6494.96|6494.96|6523.06|6523.06|6531.18|6531.18|6490.61|6490.61|0
1611914400000|2021-01-29 10:00:00|6522.57|6522.57|6508.41|6508.41|6527.26|6527.26|6481.55|6481.55|0
1611918000000|2021-01-29 11:00:00|6508.06|6508.06|6528.03|6528.03|6544.49|6544.49|6506.31|6506.31|0
1611921600000|2021-01-29 12:00:00|6525.73|6525.73|6497.55|6497.55|6527.73|6527.73|6497.55|6497.55|0
1611925200000|2021-01-29 13:00:00|6496.85|6496.85|6498.12|6498.12|6510.69|6510.69|6449.81|6449.81|0
1611928800000|2021-01-29 14:00:00|6498.6|6498.6|6474.78|6474.78|6501.96|6501.96|6449.28|6449.28|0
1611932400000|2021-01-29 15:00:00|6475.75|6475.75|6510.69|6510.69|6515.82|6515.82|6475.75|6475.75|0
1611936000000|2021-01-29 16:00:00|6511.04|6511.04|6475.2|6475.2|6511.76|6511.76|6472.82|6472.82|0
1612166400000|2021-02-01 08:00:00|6553.38|6553.38|6586.19|6586.19|6586.19|6586.19|6524.87|6524.87|0
1612170000000|2021-02-01 09:00:00|6586.54|6586.54|6561.02|6561.02|6586.8|6586.8|6557.68|6557.68|0
1612173600000|2021-02-01 10:00:00|6561.21|6561.21|6580.95|6580.95|6591.82|6591.82|6561.21|6561.21|0
1612177200000|2021-02-01 11:00:00|6580.6|6580.6|6600.83|6600.83|6616.2|6616.2|6579.47|6579.47|0
1612180800000|2021-02-01 12:00:00|6600.55|6600.55|6599.95|6599.95|6608.86|6608.86|6595.52|6595.52|0
1612184400000|2021-02-01 13:00:00|6600.7|6600.7|6599.78|6599.78|6604.82|6604.82|6586.82|6586.82|0
1612188000000|2021-02-01 14:00:00|6600.13|6600.13|6586.31|6586.31|6606.1|6606.1|6573.7|6573.7|0
1612191600000|2021-02-01 15:00:00|6585.94|6585.94|6575.4|6575.4|6601.41|6601.41|6573.77|6573.77|0
1612195200000|2021-02-01 16:00:00|6575.05|6575.05|6591.19|6591.19|6600.35|6600.35|6564.43|6564.43|0
1612252800000|2021-02-02 08:00:00|6666.32|6666.32|6703|6703|6709.64|6709.64|6661.51|6661.51|0
1612256400000|2021-02-02 09:00:00|6703.69|6703.69|6715.81|6715.81|6719.72|6719.72|6695.3|6695.3|0
1612260000000|2021-02-02 10:00:00|6715.39|6715.39|6707.18|6707.18|6717.61|6717.61|6700.64|6700.64|0
1612263600000|2021-02-02 11:00:00|6705.79|6705.79|6695.3|6695.3|6706.34|6706.34|6692.7|6692.7|0
1612267200000|2021-02-02 12:00:00|6695.79|6695.79|6723.62|6723.62|6723.62|6723.62|6692|6692|0
1612270800000|2021-02-02 13:00:00|6723.99|6723.99|6737.89|6737.89|6747.53|6747.53|6710.56|6710.56|0
1612274400000|2021-02-02 14:00:00|6738.47|6738.47|6739.33|6739.33|6739.33|6739.33|6712.89|6712.89|0
1612278000000|2021-02-02 15:00:00|6739.68|6739.68|6759.09|6759.09|6775.53|6775.53|6720.09|6720.09|0
1612281600000|2021-02-02 16:00:00|6758.53|6758.53|6748.46|6748.46|6772.03|6772.03|6748.46|6748.46|0
1612339200000|2021-02-03 08:00:00|6756.1|6756.1|6742.17|6742.17|6764.68|6764.68|6728.84|6728.84|0
1612342800000|2021-02-03 09:00:00|6743.22|6743.22|6752.89|6752.89|6753.24|6753.24|6724.34|6724.34|0
1612346400000|2021-02-03 10:00:00|6752.31|6752.31|6762.52|6762.52|6763.64|6763.64|6749.82|6749.82|0
1612350000000|2021-02-03 11:00:00|6762.33|6762.33|6767.41|6767.41|6772.81|6772.81|6760.55|6760.55|0
1612353600000|2021-02-03 12:00:00|6766.93|6766.93|6753.78|6753.78|6773.25|6773.25|6753.7|6753.7|0
1612357200000|2021-02-03 13:00:00|6753.07|6753.07|6753.32|6753.32|6761.92|6761.92|6747.78|6747.78|0
1612360800000|2021-02-03 14:00:00|6753.03|6753.03|6721.82|6721.82|6763.27|6763.27|6721.65|6721.65|0
1612364400000|2021-02-03 15:00:00|6722.57|6722.57|6709.44|6709.44|6723.19|6723.19|6692.72|6692.72|0
1612368000000|2021-02-03 16:00:00|6708.74|6708.74|6706.9|6706.9|6713.6|6713.6|6702.4|6702.4|0
1612425600000|2021-02-04 08:00:00|6751.67|6751.67|6759.39|6759.39|6773.22|6773.22|6744.4|6744.4|0
1612429200000|2021-02-04 09:00:00|6760.59|6760.59|6741.87|6741.87|6769.51|6769.51|6736.26|6736.26|0
1612432800000|2021-02-04 10:00:00|6742.23|6742.23|6738.48|6738.48|6749.64|6749.64|6723.78|6723.78|0
1612436400000|2021-02-04 11:00:00|6738.13|6738.13|6687.57|6687.57|6738.6|6738.6|6687.57|6687.57|0
1612440000000|2021-02-04 12:00:00|6687.94|6687.94|6691.52|6691.52|6692.29|6692.29|6672.36|6672.36|0
1612443600000|2021-02-04 13:00:00|6691.17|6691.17|6679.17|6679.17|6693.35|6693.35|6671.41|6671.41|0
1612447200000|2021-02-04 14:00:00|6679.91|6679.91|6673.34|6673.34|6687.55|6687.55|6668.57|6668.57|0
1612450800000|2021-02-04 15:00:00|6673.69|6673.69|6703.7|6703.7|6712.95|6712.95|6667.9|6667.9|0
1612454400000|2021-02-04 16:00:00|6702.72|6702.72|6701.48|6701.48|6709.91|6709.91|6698.65|6698.65|0
1612512000000|2021-02-05 08:00:00|6692.84|6692.84|6688.35|6688.35|6697.72|6697.72|6669.87|6669.87|0
1612515600000|2021-02-05 09:00:00|6688.15|6688.15|6674.54|6674.54|6689.17|6689.17|6666.65|6666.65|0
1612519200000|2021-02-05 10:00:00|6674.25|6674.25|6689.14|6689.14|6690.77|6690.77|6668.62|6668.62|0
1612522800000|2021-02-05 11:00:00|6689.88|6689.88|6670.6|6670.6|6708.17|6708.17|6668.28|6668.28|0
1612526400000|2021-02-05 12:00:00|6670.97|6670.97|6672.77|6672.77|6683.12|6683.12|6668.79|6668.79|0
1612530000000|2021-02-05 13:00:00|6673.12|6673.12|6663.95|6663.95|6683.18|6683.18|6662.31|6662.31|0
1612533600000|2021-02-05 14:00:00|6662.45|6662.45|6657.85|6657.85|6668.16|6668.16|6640.03|6640.03|0
1612537200000|2021-02-05 15:00:00|6658.33|6658.33|6660.48|6660.48|6662.31|6662.31|6605.94|6605.94|0
1612540800000|2021-02-05 16:00:00|6660.83|6660.83|6632.31|6632.31|6668.2|6668.2|6624.33|6624.33|0
1612771200000|2021-02-08 08:00:00|6638.04|6638.04|6667.21|6667.21|6676.32|6676.32|6634.79|6634.79|0
1612774800000|2021-02-08 09:00:00|6667.58|6667.58|6666.87|6666.87|6695.59|6695.59|6642.09|6642.09|0
1612778400000|2021-02-08 10:00:00|6667.36|6667.36|6683.92|6683.92|6687.47|6687.47|6647.59|6647.59|0
1612782000000|2021-02-08 11:00:00|6683.43|6683.43|6707.1|6707.1|6707.1|6707.1|6678.69|6678.69|0
1612785600000|2021-02-08 12:00:00|6708.07|6708.07|6715.88|6715.88|6718.94|6718.94|6696.88|6696.88|0
1612789200000|2021-02-08 13:00:00|6716.08|6716.08|6715.4|6715.4|6731.34|6731.34|6713.93|6713.93|0
1612792800000|2021-02-08 14:00:00|6715.04|6715.04|6702.27|6702.27|6723.48|6723.48|6701.52|6701.52|0
1612796400000|2021-02-08 15:00:00|6700.07|6700.07|6668.17|6668.17|6707.92|6707.92|6655.46|6655.46|0
1612800000000|2021-02-08 16:00:00|6668.44|6668.44|6660.76|6660.76|6670.45|6670.45|6646.66|6646.66|0
1612857600000|2021-02-09 08:00:00|6614.56|6614.56|6606.16|6606.16|6630.59|6630.59|6599.01|6599.01|0
1612861200000|2021-02-09 09:00:00|6605.79|6605.79|6589.61|6589.61|6607.89|6607.89|6576.51|6576.51|0
1612864800000|2021-02-09 10:00:00|6588.2|6588.2|6581.27|6581.27|6589.93|6589.93|6576.46|6576.46|0
1612868400000|2021-02-09 11:00:00|6580.9|6580.9|6582.21|6582.21|6582.65|6582.65|6557.16|6557.16|0
1612872000000|2021-02-09 12:00:00|6581.92|6581.92|6586.52|6586.52|6587.51|6587.51|6565.57|6565.57|0
1612875600000|2021-02-09 13:00:00|6586.17|6586.17|6590.71|6590.71|6594.74|6594.74|6570.56|6570.56|0
1612879200000|2021-02-09 14:00:00|6591.76|6591.76|6571.56|6571.56|6598|6598|6569.34|6569.34|0
1612882800000|2021-02-09 15:00:00|6571.08|6571.08|6581.13|6581.13|6584.92|6584.92|6566.44|6566.44|0
1612886400000|2021-02-09 16:00:00|6580.43|6580.43|6565.02|6565.02|6580.43|6580.43|6561.99|6561.99|0
1612944000000|2021-02-10 08:00:00|6643.57|6643.57|6589.83|6589.83|6666.73|6666.73|6577.01|6577.01|0
1612947600000|2021-02-10 09:00:00|6587.98|6587.98|6607.69|6607.69|6632.23|6632.23|6578.9|6578.9|0
1612951200000|2021-02-10 10:00:00|6607.11|6607.11|6614.12|6614.12|6626.05|6626.05|6598.81|6598.81|0
1612954800000|2021-02-10 11:00:00|6613.77|6613.77|6605.12|6605.12|6621.64|6621.64|6605.12|6605.12|0
1612958400000|2021-02-10 12:00:00|6605.4|6605.4|6587.98|6587.98|6611.01|6611.01|6587.77|6587.77|0
1612962000000|2021-02-10 13:00:00|6588.72|6588.72|6608.85|6608.85|6616.02|6616.02|6586.12|6586.12|0
1612965600000|2021-02-10 14:00:00|6609.34|6609.34|6599.62|6599.62|6617.76|6617.76|6597.29|6597.29|0
1612969200000|2021-02-10 15:00:00|6600.37|6600.37|6592.69|6592.69|6610.53|6610.53|6524.07|6524.07|0
1612972800000|2021-02-10 16:00:00|6592.51|6592.51|6579.8|6579.8|6596.67|6596.67|6576.71|6576.71|0
1613030400000|2021-02-11 08:00:00|6597.95|6597.95|6611.98|6611.98|6614.66|6614.66|6590.09|6590.09|0
1613034000000|2021-02-11 09:00:00|6611.63|6611.63|6588|6588|6612.36|6612.36|6586.79|6586.79|0
1613037600000|2021-02-11 10:00:00|6587.51|6587.51|6615.35|6615.35|6616.98|6616.98|6587.51|6587.51|0
1613041200000|2021-02-11 11:00:00|6614.99|6614.99|6620.4|6620.4|6630.47|6630.47|6602.71|6602.71|0
1613044800000|2021-02-11 12:00:00|6619.7|6619.7|6626.05|6626.05|6633.45|6633.45|6614.64|6614.64|0
1613048400000|2021-02-11 13:00:00|6626.46|6626.46|6617.52|6617.52|6628.98|6628.98|6609.12|6609.12|0
1613052000000|2021-02-11 14:00:00|6617.87|6617.87|6618.88|6618.88|6638.41|6638.41|6606.71|6606.71|0
1613055600000|2021-02-11 15:00:00|6619.06|6619.06|6659.02|6659.02|6662.79|6662.79|6616.12|6616.12|0
1613059200000|2021-02-11 16:00:00|6659.77|6659.77|6649.87|6649.87|6666.28|6666.28|6643.72|6643.72|0
1613116800000|2021-02-12 08:00:00|6636.89|6636.89|6624.55|6624.55|6655.58|6655.58|6608.79|6608.79|0
1613120400000|2021-02-12 09:00:00|6624.75|6624.75|6655.2|6655.2|6659.74|6659.74|6624.75|6624.75|0
1613124000000|2021-02-12 10:00:00|6655.55|6655.55|6654.85|6654.85|6662.96|6662.96|6651.97|6651.97|0
1613127600000|2021-02-12 11:00:00|6653.1|6653.1|6671.55|6671.55|6672.11|6672.11|6646.17|6646.17|0
1613131200000|2021-02-12 12:00:00|6671.2|6671.2|6674.38|6674.38|6674.44|6674.44|6664.7|6664.7|0
1613134800000|2021-02-12 13:00:00|6674.56|6674.56|6670.33|6670.33|6683.84|6683.84|6670.33|6670.33|0
1613138400000|2021-02-12 14:00:00|6670.68|6670.68|6696.15|6696.15|6705.29|6705.29|6670.33|6670.33|0
1613142000000|2021-02-12 15:00:00|6695.78|6695.78|6716.7|6716.7|6729.35|6729.35|6693.96|6693.96|0
1613145600000|2021-02-12 16:00:00|6716.52|6716.52|6709.21|6709.21|6719.76|6719.76|6699.64|6699.64|0
1613376000000|2021-02-15 08:00:00|6785.92|6785.92|6804.81|6804.81|6806.39|6806.39|6770.8|6770.8|0
1613379600000|2021-02-15 09:00:00|6805.18|6805.18|6808.72|6808.72|6813.48|6813.48|6792.88|6792.88|0
1613383200000|2021-02-15 10:00:00|6807.74|6807.74|6799.19|6799.19|6822.26|6822.26|6794.83|6794.83|0
1613386800000|2021-02-15 11:00:00|6798.9|6798.9|6834.31|6834.31|6834.31|6834.31|6797.36|6797.36|0
1613390400000|2021-02-15 12:00:00|6833.61|6833.61|6813.36|6813.36|6833.61|6833.61|6806.01|6806.01|0
1613394000000|2021-02-15 13:00:00|6813.71|6813.71|6831.6|6831.6|6835.27|6835.27|6810.44|6810.44|0
1613397600000|2021-02-15 14:00:00|6831.41|6831.41|6819.1|6819.1|6835.16|6835.16|6816.26|6816.26|0
1613401200000|2021-02-15 15:00:00|6819.39|6819.39|6843.56|6843.56|6844.67|6844.67|6811.54|6811.54|0
1613404800000|2021-02-15 16:00:00|6844.26|6844.26|6842.62|6842.62|6863.41|6863.41|6841.92|6841.92|0
1613462400000|2021-02-16 08:00:00|6874.62|6874.62|6871.43|6871.43|6874.62|6874.62|6853.35|6853.35|0
1613466000000|2021-02-16 09:00:00|6872.14|6872.14|6862.04|6862.04|6885.01|6885.01|6850.94|6850.94|0
1613469600000|2021-02-16 10:00:00|6862.22|6862.22|6833.63|6833.63|6868.96|6868.96|6830.96|6830.96|0
1613473200000|2021-02-16 11:00:00|6833.91|6833.91|6849.36|6849.36|6853.99|6853.99|6819.15|6819.15|0
1613476800000|2021-02-16 12:00:00|6850.06|6850.06|6847.85|6847.85|6867.17|6867.17|6841.46|6841.46|0
1613480400000|2021-02-16 13:00:00|6847.49|6847.49|6832.19|6832.19|6856.29|6856.29|6830.16|6830.16|0
1613484000000|2021-02-16 14:00:00|6831.82|6831.82|6811.03|6811.03|6831.82|6831.82|6806.4|6806.4|0
1613487600000|2021-02-16 15:00:00|6810.32|6810.32|6793.88|6793.88|6824.15|6824.15|6790.67|6790.67|0
1613491200000|2021-02-16 16:00:00|6793.18|6793.18|6797.89|6797.89|6802.31|6802.31|6785.21|6785.21|0
1613548800000|2021-02-17 08:00:00|6786.58|6786.58|6794.25|6794.25|6817.64|6817.64|6784.49|6784.49|0
1613552400000|2021-02-17 09:00:00|6794.99|6794.99|6767.58|6767.58|6797.97|6797.97|6764.52|6764.52|0
1613556000000|2021-02-17 10:00:00|6768.27|6768.27|6768.53|6768.53|6777.57|6777.57|6766.05|6766.05|0
1613559600000|2021-02-17 11:00:00|6767.83|6767.83|6763.13|6763.13|6769.37|6769.37|6757.07|6757.07|0
1613563200000|2021-02-17 12:00:00|6762.64|6762.64|6761.94|6761.94|6764.32|6764.32|6755.38|6755.38|0
1613566800000|2021-02-17 13:00:00|6765.58|6765.58|6740.64|6740.64|6765.58|6765.58|6740.64|6740.64|0
1613570400000|2021-02-17 14:00:00|6740.46|6740.46|6714.67|6714.67|6744.5|6744.5|6695.8|6695.8|0
1613574000000|2021-02-17 15:00:00|6714.32|6714.32|6688.35|6688.35|6721.32|6721.32|6673.05|6673.05|0
1613577600000|2021-02-17 16:00:00|6688.16|6688.16|6660.29|6660.29|6688.72|6688.72|6658.09|6658.09|0
1613635200000|2021-02-18 08:00:00|6696.79|6696.79|6702.8|6702.8|6703.15|6703.15|6665.71|6665.71|0
1613638800000|2021-02-18 09:00:00|6703.15|6703.15|6689.97|6689.97|6706.04|6706.04|6672.61|6672.61|0
1613642400000|2021-02-18 10:00:00|6690.32|6690.32|6636.93|6636.93|6690.67|6690.67|6636.74|6636.74|0
1613646000000|2021-02-18 11:00:00|6635.43|6635.43|6624.18|6624.18|6642.52|6642.52|6618.12|6618.12|0
1613649600000|2021-02-18 12:00:00|6623.69|6623.69|6634.63|6634.63|6649.69|6649.69|6622.41|6622.41|0
1613653200000|2021-02-18 13:00:00|6634.28|6634.28|6573.79|6573.79|6634.74|6634.74|6573.45|6573.45|0
1613656800000|2021-02-18 14:00:00|6574.49|6574.49|6573.03|6573.03|6596.26|6596.26|6569.05|6569.05|0
1613660400000|2021-02-18 15:00:00|6573.38|6573.38|6542.24|6542.24|6574.4|6574.4|6539.09|6539.09|0
1613664000000|2021-02-18 16:00:00|6542.53|6542.53|6541.32|6541.32|6560.99|6560.99|6540.35|6540.35|0
1613721600000|2021-02-19 08:00:00|6555.23|6555.23|6589.45|6589.45|6592.02|6592.02|6554.91|6554.91|0
1613725200000|2021-02-19 09:00:00|6589.39|6589.39|6586.25|6586.25|6603.09|6603.09|6578.8|6578.8|0
1613728800000|2021-02-19 10:00:00|6585.97|6585.97|6593.13|6593.13|6598.48|6598.48|6570.87|6570.87|0
1613732400000|2021-02-19 11:00:00|6593.48|6593.48|6580.41|6580.41|6593.83|6593.83|6566.21|6566.21|0
1613736000000|2021-02-19 12:00:00|6579.71|6579.71|6590.85|6590.85|6593|6593|6578.27|6578.27|0
1613739600000|2021-02-19 13:00:00|6589.38|6589.38|6591.16|6591.16|6593.17|6593.17|6577.02|6577.02|0
1613743200000|2021-02-19 14:00:00|6591.88|6591.88|6615.86|6615.86|6615.86|6615.86|6585.71|6585.71|0
1613746800000|2021-02-19 15:00:00|6615.16|6615.16|6622.7|6622.7|6631.83|6631.83|6605.16|6605.16|0
1613750400000|2021-02-19 16:00:00|6622.88|6622.88|6631.61|6631.61|6632.8|6632.8|6622.88|6622.88|0
1613980800000|2021-02-22 08:00:00|6538.71|6538.71|6514.89|6514.89|6538.71|6538.71|6490.97|6490.97|0
1613984400000|2021-02-22 09:00:00|6514.71|6514.71|6525.73|6525.73|6538.51|6538.51|6498.29|6498.29|0
1613988000000|2021-02-22 10:00:00|6526.01|6526.01|6538.75|6538.75|6556.09|6556.09|6526.01|6526.01|0
1613991600000|2021-02-22 11:00:00|6538.46|6538.46|6540.62|6540.62|6542.98|6542.98|6521.75|6521.75|0
1613995200000|2021-02-22 12:00:00|6540.98|6540.98|6519.32|6519.32|6545.28|6545.28|6515.56|6515.56|0
1613998800000|2021-02-22 13:00:00|6519.04|6519.04|6535.74|6535.74|6549.15|6549.15|6519.04|6519.04|0
1614002400000|2021-02-22 14:00:00|6535.55|6535.55|6506.74|6506.74|6538.09|6538.09|6489.62|6489.62|0
1614006000000|2021-02-22 15:00:00|6506.39|6506.39|6522.28|6522.28|6528.08|6528.08|6503.96|6503.96|0
1614009600000|2021-02-22 16:00:00|6521.53|6521.53|6533.95|6533.95|6536.23|6536.23|6519.18|6519.18|0
1614067200000|2021-02-23 08:00:00|6621.64|6621.64|6578.72|6578.72|6624.85|6624.85|6574.97|6574.97|0
1614070800000|2021-02-23 09:00:00|6577.32|6577.32|6527.47|6527.47|6577.42|6577.42|6525.62|6525.62|0
1614074400000|2021-02-23 10:00:00|6526.77|6526.77|6490.31|6490.31|6527.34|6527.34|6461.07|6461.07|0
1614078000000|2021-02-23 11:00:00|6489.96|6489.96|6505.64|6505.64|6518.68|6518.68|6480.85|6480.85|0
1614081600000|2021-02-23 12:00:00|6504.59|6504.59|6515.19|6515.19|6521.92|6521.92|6499|6499|0
1614085200000|2021-02-23 13:00:00|6515.61|6515.61|6502|6502|6520.61|6520.61|6500.16|6500.16|0
1614088800000|2021-02-23 14:00:00|6502.35|6502.35|6470.73|6470.73|6508.8|6508.8|6443.57|6443.57|0
1614092400000|2021-02-23 15:00:00|6471.02|6471.02|6506.55|6506.55|6509.15|6509.15|6465.94|6465.94|0
1614096000000|2021-02-23 16:00:00|6506.06|6506.06|6504.89|6504.89|6515.95|6515.95|6500.57|6500.57|0
1614153600000|2021-02-24 08:00:00|6526.26|6526.26|6548.23|6548.23|6559.73|6559.73|6523.22|6523.22|0
1614157200000|2021-02-24 09:00:00|6548.58|6548.58|6535.44|6535.44|6548.76|6548.76|6523.61|6523.61|0
1614160800000|2021-02-24 10:00:00|6535.09|6535.09|6555.23|6555.23|6579.56|6579.56|6532.4|6532.4|0
1614164400000|2021-02-24 11:00:00|6555.04|6555.04|6585.79|6585.79|6588.84|6588.84|6551.66|6551.66|0
1614168000000|2021-02-24 12:00:00|6586.28|6586.28|6600.59|6600.59|6612.47|6612.47|6586.28|6586.28|0
1614171600000|2021-02-24 13:00:00|6601.28|6601.28|6572.75|6572.75|6626.11|6626.11|6570.5|6570.5|0
1614175200000|2021-02-24 14:00:00|6573.24|6573.24|6557.02|6557.02|6588.05|6588.05|6557.02|6557.02|0
1614178800000|2021-02-24 15:00:00|6556.67|6556.67|6593.99|6593.99|6596.27|6596.27|6539.85|6539.85|0
1614182400000|2021-02-24 16:00:00|6593.64|6593.64|6616.23|6616.23|6623.16|6623.16|6592.18|6592.18|0
1614240000000|2021-02-25 08:00:00|6701.48|6701.48|6731.43|6731.43|6738.1|6738.1|6669.32|6669.32|0
1614243600000|2021-02-25 09:00:00|6730.38|6730.38|6658.08|6658.08|6730.38|6730.38|6645.89|6645.89|0
1614247200000|2021-02-25 10:00:00|6657.73|6657.73|6656.37|6656.37|6695.43|6695.43|6654.4|6654.4|0
1614250800000|2021-02-25 11:00:00|6656.74|6656.74|6662.4|6662.4|6663.28|6663.28|6639.37|6639.37|0
1614254400000|2021-02-25 12:00:00|6662.87|6662.87|6637.53|6637.53|6674.3|6674.3|6637.53|6637.53|0
1614258000000|2021-02-25 13:00:00|6637.73|6637.73|6653.8|6653.8|6659.19|6659.19|6633.4|6633.4|0
1614261600000|2021-02-25 14:00:00|6653.61|6653.61|6645.97|6645.97|6660.41|6660.41|6641.8|6641.8|0
1614265200000|2021-02-25 15:00:00|6645.11|6645.11|6631.89|6631.89|6658.36|6658.36|6608.66|6608.66|0
1614268800000|2021-02-25 16:00:00|6632.08|6632.08|6633.21|6633.21|6646.4|6646.4|6625.39|6625.39|0
1614326400000|2021-02-26 08:00:00|6531.55|6531.55|6541.56|6541.56|6572.89|6572.89|6521.25|6521.25|0
1614330000000|2021-02-26 09:00:00|6541.21|6541.21|6549.79|6549.79|6552.81|6552.81|6527.66|6527.66|0
1614333600000|2021-02-26 10:00:00|6549.04|6549.04|6549.42|6549.42|6581.92|6581.92|6545.2|6545.2|0
1614337200000|2021-02-26 11:00:00|6549.71|6549.71|6474.27|6474.27|6562.14|6562.14|6474.27|6474.27|0
1614340800000|2021-02-26 12:00:00|6473.53|6473.53|6437.77|6437.77|6498.01|6498.01|6431.46|6431.46|0
1614344400000|2021-02-26 13:00:00|6438.51|6438.51|6472.59|6472.59|6474.56|6474.56|6430.92|6430.92|0
1614348000000|2021-02-26 14:00:00|6473.98|6473.98|6492.39|6492.39|6505.6|6505.6|6462.75|6462.75|0
1614351600000|2021-02-26 15:00:00|6492.94|6492.94|6444.68|6444.68|6500.31|6500.31|6437.1|6437.1|0
1614355200000|2021-02-26 16:00:00|6444.86|6444.86|6425.02|6425.02|6468.44|6468.44|6421.54|6421.54|0
1614585600000|2021-03-01 08:00:00|6541.15|6541.15|6553.73|6553.73|6556.03|6556.03|6508.65|6508.65|0
1614589200000|2021-03-01 09:00:00|6554.44|6554.44|6583.76|6583.76|6587.04|6587.04|6549.87|6549.87|0
1614592800000|2021-03-01 10:00:00|6584.47|6584.47|6558.07|6558.07|6601.33|6601.33|6549.96|6549.96|0
1614596400000|2021-03-01 11:00:00|6559.11|6559.11|6521.66|6521.66|6562.51|6562.51|6516.01|6516.01|0
1614600000000|2021-03-01 12:00:00|6520.96|6520.96|6538.52|6538.52|6540.5|6540.5|6516.64|6516.64|0
1614603600000|2021-03-01 13:00:00|6538.87|6538.87|6534.99|6534.99|6549.11|6549.11|6532.28|6532.28|0
1614607200000|2021-03-01 14:00:00|6535.18|6535.18|6536.02|6536.02|6539.8|6539.8|6517.93|6517.93|0
1614610800000|2021-03-01 15:00:00|6536.77|6536.77|6575.35|6575.35|6580.99|6580.99|6536.77|6536.77|0
1614614400000|2021-03-01 16:00:00|6575.64|6575.64|6566.44|6566.44|6580.91|6580.91|6562.92|6562.92|0
1614672000000|2021-03-02 08:00:00|6586.07|6586.07|6604.21|6604.21|6621.93|6621.93|6568.68|6568.68|0
1614675600000|2021-03-02 09:00:00|6604.5|6604.5|6631.6|6631.6|6633.56|6633.56|6591.28|6591.28|0
1614679200000|2021-03-02 10:00:00|6631.23|6631.23|6664.32|6664.32|6676.3|6676.3|6631.23|6631.23|0
1614682800000|2021-03-02 11:00:00|6663.57|6663.57|6638.51|6638.51|6666.09|6666.09|6638.51|6638.51|0
1614686400000|2021-03-02 12:00:00|6638.22|6638.22|6651.77|6651.77|6658.75|6658.75|6638.22|6638.22|0
1614690000000|2021-03-02 13:00:00|6651.95|6651.95|6642.68|6642.68|6652.7|6652.7|6630.81|6630.81|0
1614693600000|2021-03-02 14:00:00|6643.03|6643.03|6627.6|6627.6|6648.77|6648.77|6611.48|6611.48|0
1614697200000|2021-03-02 15:00:00|6627.79|6627.79|6589.07|6589.07|6639.22|6639.22|6588.51|6588.51|0
1614700800000|2021-03-02 16:00:00|6589.42|6589.42|6576.85|6576.85|6589.95|6589.95|6571.15|6571.15|0
1614758400000|2021-03-03 08:00:00|6667.81|6667.81|6661.77|6661.77|6671.17|6671.17|6640.52|6640.52|0
1614762000000|2021-03-03 09:00:00|6662.66|6662.66|6682.97|6682.97|6692.09|6692.09|6653.27|6653.27|0
1614765600000|2021-03-03 10:00:00|6682.62|6682.62|6658.85|6658.85|6683.3|6683.3|6654.15|6654.15|0
1614769200000|2021-03-03 11:00:00|6659.2|6659.2|6652.77|6652.77|6660.25|6660.25|6647.42|6647.42|0
1614772800000|2021-03-03 12:00:00|6653.25|6653.25|6679.82|6679.82|6682.06|6682.06|6649.63|6649.63|0
1614776400000|2021-03-03 13:00:00|6679.33|6679.33|6654|6654|6695.49|6695.49|6635.83|6635.83|0
1614780000000|2021-03-03 14:00:00|6654.98|6654.98|6668.26|6668.26|6683.86|6683.86|6650.54|6650.54|0
1614783600000|2021-03-03 15:00:00|6666.49|6666.49|6703.34|6703.34|6703.34|6703.34|6654.72|6654.72|0
1614787200000|2021-03-03 16:00:00|6704.09|6704.09|6713.07|6713.07|6713.8|6713.8|6696.72|6696.72|0
1614844800000|2021-03-04 08:00:00|6668.82|6668.82|6672.67|6672.67|6686.86|6686.86|6654.56|6654.56|0
1614848400000|2021-03-04 09:00:00|6671.62|6671.62|6664.23|6664.23|6681.12|6681.12|6625.25|6625.25|0
1614852000000|2021-03-04 10:00:00|6664.05|6664.05|6648.3|6648.3|6675.07|6675.07|6636.39|6636.39|0
1614855600000|2021-03-04 11:00:00|6648.67|6648.67|6647.75|6647.75|6664.49|6664.49|6640.77|6640.77|0
1614859200000|2021-03-04 12:00:00|6647.4|6647.4|6669.94|6669.94|6681.23|6681.23|6646.15|6646.15|0
1614862800000|2021-03-04 13:00:00|6671.33|6671.33|6700.66|6700.66|6719.82|6719.82|6663.58|6663.58|0
1614866400000|2021-03-04 14:00:00|6701.01|6701.01|6660.04|6660.04|6712.67|6712.67|6657.26|6657.26|0
1614870000000|2021-03-04 15:00:00|6660.62|6660.62|6672.64|6672.64|6681.13|6681.13|6627.13|6627.13|0
1614873600000|2021-03-04 16:00:00|6672.45|6672.45|6679.71|6679.71|6693.42|6693.42|6667.07|6667.07|0
1614931200000|2021-03-05 08:00:00|6600.18|6600.18|6564.68|6564.68|6601.65|6601.65|6552.81|6552.81|0
1614934800000|2021-03-05 09:00:00|6564.1|6564.1|6601.2|6601.2|6601.2|6601.2|6559.81|6559.81|0
1614938400000|2021-03-05 10:00:00|6601.55|6601.55|6623.79|6623.79|6630.35|6630.35|6594.88|6594.88|0
1614942000000|2021-03-05 11:00:00|6623.43|6623.43|6624.49|6624.49|6641.86|6641.86|6618.9|6618.9|0
1614945600000|2021-03-05 12:00:00|6623.45|6623.45|6605.87|6605.87|6629.35|6629.35|6604.67|6604.67|0
1614949200000|2021-03-05 13:00:00|6606.22|6606.22|6603.83|6603.83|6616.46|6616.46|6569.19|6569.19|0
1614952800000|2021-03-05 14:00:00|6604.02|6604.02|6591.4|6591.4|6647.93|6647.93|6587.45|6587.45|0
1614956400000|2021-03-05 15:00:00|6592.1|6592.1|6562.01|6562.01|6612.33|6612.33|6562.01|6562.01|0
1614960000000|2021-03-05 16:00:00|6561.66|6561.66|6521.34|6521.34|6564.62|6564.62|6512.23|6512.23|0
1615190400000|2021-03-08 08:00:00|6550.66|6550.66|6563.57|6563.57|6563.71|6563.71|6531.53|6531.53|0
1615194000000|2021-03-08 09:00:00|6563.92|6563.92|6510.11|6510.11|6565.18|6565.18|6497.27|6497.27|0
1615197600000|2021-03-08 10:00:00|6510.6|6510.6|6502.82|6502.82|6520.49|6520.49|6491.04|6491.04|0
1615201200000|2021-03-08 11:00:00|6503.17|6503.17|6516.93|6516.93|6521.28|6521.28|6502.37|6502.37|0
1615204800000|2021-03-08 12:00:00|6516.57|6516.57|6494.72|6494.72|6519.89|6519.89|6489.93|6489.93|0
1615208400000|2021-03-08 13:00:00|6495.07|6495.07|6502.6|6502.6|6508.66|6508.66|6479.79|6479.79|0
1615212000000|2021-03-08 14:00:00|6502.78|6502.78|6544.22|6544.22|6555.52|6555.52|6492.51|6492.51|0
1615215600000|2021-03-08 15:00:00|6544.71|6544.71|6598.84|6598.84|6603.95|6603.95|6538.83|6538.83|0
1615219200000|2021-03-08 16:00:00|6599.53|6599.53|6607|6607|6612.48|6612.48|6595.4|6595.4|0
1615276800000|2021-03-09 08:00:00|6590.56|6590.56|6651.17|6651.17|6652.22|6652.22|6590.01|6590.01|0
1615280400000|2021-03-09 09:00:00|6650.43|6650.43|6681.61|6681.61|6699.01|6699.01|6650.22|6650.22|0
1615284000000|2021-03-09 10:00:00|6681.9|6681.9|6673.89|6673.89|6704.62|6704.62|6673.26|6673.26|0
1615287600000|2021-03-09 11:00:00|6674.6|6674.6|6683.62|6683.62|6705.47|6705.47|6669.15|6669.15|0
1615291200000|2021-03-09 12:00:00|6683.27|6683.27|6644.23|6644.23|6688.38|6688.38|6637.14|6637.14|0
1615294800000|2021-03-09 13:00:00|6644.6|6644.6|6644.65|6644.65|6648.15|6648.15|6633.15|6633.15|0
1615298400000|2021-03-09 14:00:00|6645.35|6645.35|6653.68|6653.68|6675.08|6675.08|6639.78|6639.78|0
1615302000000|2021-03-09 15:00:00|6654.05|6654.05|6680.55|6680.55|6684.01|6684.01|6648.1|6648.1|0
1615305600000|2021-03-09 16:00:00|6681.04|6681.04|6688.71|6688.71|6702.86|6702.86|6681.04|6681.04|0
1615363200000|2021-03-10 08:00:00|6597.27|6597.27|6644.27|6644.27|6649.66|6649.66|6596.92|6596.92|0
1615366800000|2021-03-10 09:00:00|6643.92|6643.92|6641.08|6641.08|6660.64|6660.64|6636.47|6636.47|0
1615370400000|2021-03-10 10:00:00|6641.78|6641.78|6632.72|6632.72|6654.88|6654.88|6632.07|6632.07|0
1615374000000|2021-03-10 11:00:00|6632.43|6632.43|6625.18|6625.18|6639.03|6639.03|6615.42|6615.42|0
1615377600000|2021-03-10 12:00:00|6625.53|6625.53|6632.45|6632.45|6641.76|6641.76|6622.31|6622.31|0
1615381200000|2021-03-10 13:00:00|6632.8|6632.8|6659.7|6659.7|6659.74|6659.74|6619.14|6619.14|0
1615384800000|2021-03-10 14:00:00|6659.5|6659.5|6635.4|6635.4|6666.58|6666.58|6634|6634|0
1615388400000|2021-03-10 15:00:00|6635.75|6635.75|6650.51|6650.51|6653.82|6653.82|6629.83|6629.83|0
1615392000000|2021-03-10 16:00:00|6650.14|6650.14|6648.24|6648.24|6660.92|6660.92|6646.83|6646.83|0
1615449600000|2021-03-11 08:00:00|6695.61|6695.61|6716.18|6716.18|6717.5|6717.5|6685.59|6685.59|0
1615453200000|2021-03-11 09:00:00|6715.43|6715.43|6734.44|6734.44|6742.07|6742.07|6705.32|6705.32|0
1615456800000|2021-03-11 10:00:00|6734.08|6734.08|6712.09|6712.09|6741.29|6741.29|6706.06|6706.06|0
1615460400000|2021-03-11 11:00:00|6712.79|6712.79|6695.22|6695.22|6718.07|6718.07|6693.14|6693.14|0
1615464000000|2021-03-11 12:00:00|6694.73|6694.73|6701.19|6701.19|6705.26|6705.26|6689.23|6689.23|0
1615467600000|2021-03-11 13:00:00|6701.68|6701.68|6680.1|6680.1|6707.51|6707.51|6670.31|6670.31|0
1615471200000|2021-03-11 14:00:00|6679.4|6679.4|6654.9|6654.9|6680.97|6680.97|6651.73|6651.73|0
1615474800000|2021-03-11 15:00:00|6655.53|6655.53|6656.73|6656.73|6668.76|6668.76|6641.58|6641.58|0
1615478400000|2021-03-11 16:00:00|6656.38|6656.38|6645.89|6645.89|6658.85|6658.85|6639.27|6639.27|0
1615536000000|2021-03-12 08:00:00|6616.11|6616.11|6621.88|6621.88|6658.96|6658.96|6614.93|6614.93|0
1615539600000|2021-03-12 09:00:00|6621.13|6621.13|6612.39|6612.39|6623.45|6623.45|6604.93|6604.93|0
1615543200000|2021-03-12 10:00:00|6612.57|6612.57|6593.73|6593.73|6614.09|6614.09|6593.03|6593.03|0
1615546800000|2021-03-12 11:00:00|6593.44|6593.44|6599.83|6599.83|6603.25|6603.25|6582.38|6582.38|0
1615550400000|2021-03-12 12:00:00|6599.48|6599.48|6623.06|6623.06|6623.41|6623.41|6596.63|6596.63|0
1615554000000|2021-03-12 13:00:00|6622.57|6622.57|6612.1|6612.1|6632.14|6632.14|6611.96|6611.96|0
1615557600000|2021-03-12 14:00:00|6612.45|6612.45|6662.05|6662.05|6669.45|6669.45|6611.36|6611.36|0
1615561200000|2021-03-12 15:00:00|6662.4|6662.4|6661.25|6661.25|6678.62|6678.62|6658.1|6658.1|0
1615564800000|2021-03-12 16:00:00|6660.91|6660.91|6672.09|6672.09|6675.68|6675.68|6659.51|6659.51|0
1615795200000|2021-03-15 08:00:00|6732.89|6732.89|6710.98|6710.98|6735.74|6735.74|6706.97|6706.97|0
1615798800000|2021-03-15 09:00:00|6711.73|6711.73|6721.75|6721.75|6721.95|6721.95|6705.04|6705.04|0
1615802400000|2021-03-15 10:00:00|6722.45|6722.45|6713.01|6713.01|6725.22|6725.22|6711.8|6711.8|0
1615806000000|2021-03-15 11:00:00|6713.56|6713.56|6693.33|6693.33|6723.71|6723.71|6691.27|6691.27|0
1615809600000|2021-03-15 12:00:00|6694.38|6694.38|6674.81|6674.81|6696.83|6696.83|6670.65|6670.65|0
1615813200000|2021-03-15 13:00:00|6674.46|6674.46|6658.67|6658.67|6684.55|6684.55|6657.11|6657.11|0
1615816800000|2021-03-15 14:00:00|6659.02|6659.02|6635.62|6635.62|6660.07|6660.07|6634.83|6634.83|0
1615820400000|2021-03-15 15:00:00|6634.57|6634.57|6607.55|6607.55|6638.88|6638.88|6594.04|6594.04|0
1615824000000|2021-03-15 16:00:00|6608.3|6608.3|6614.41|6614.41|6615.94|6615.94|6600.64|6600.64|0
1615881600000|2021-03-16 08:00:00|6702.13|6702.13|6679.6|6679.6|6732.8|6732.8|6678.2|6678.2|0
1615885200000|2021-03-16 09:00:00|6679.95|6679.95|6655.89|6655.89|6687.57|6687.57|6655.89|6655.89|0
1615888800000|2021-03-16 10:00:00|6655.52|6655.52|6644.09|6644.09|6657.02|6657.02|6637.54|6637.54|0
1615892400000|2021-03-16 11:00:00|6644.44|6644.44|6702.95|6702.95|6705.02|6705.02|6644.44|6644.44|0
1615896000000|2021-03-16 12:00:00|6703.32|6703.32|6669.84|6669.84|6703.55|6703.55|6667.99|6667.99|0
1615899600000|2021-03-16 13:00:00|6670.26|6670.26|6678.68|6678.68|6687.27|6687.27|6667.23|6667.23|0
1615903200000|2021-03-16 14:00:00|6678.31|6678.31|6669.67|6669.67|6685.77|6685.77|6659.41|6659.41|0
1615906800000|2021-03-16 15:00:00|6669.49|6669.49|6700.97|6700.97|6700.97|6700.97|6666.03|6666.03|0
1615910400000|2021-03-16 16:00:00|6701.32|6701.32|6707.47|6707.47|6711.92|6711.92|6694.71|6694.71|0
1615968000000|2021-03-17 08:00:00|6708.22|6708.22|6671.42|6671.42|6708.75|6708.75|6664.4|6664.4|0
1615971600000|2021-03-17 09:00:00|6671.77|6671.77|6648.91|6648.91|6677.84|6677.84|6645.49|6645.49|0
1615975200000|2021-03-17 10:00:00|6649.12|6649.12|6667.61|6667.61|6671.05|6671.05|6643.45|6643.45|0
1615978800000|2021-03-17 11:00:00|6667.26|6667.26|6648.84|6648.84|6672.21|6672.21|6640.11|6640.11|0
1615982400000|2021-03-17 12:00:00|6649.39|6649.39|6651.97|6651.97|6657.46|6657.46|6641.51|6641.51|0
1615986000000|2021-03-17 13:00:00|6651.62|6651.62|6639.28|6639.28|6651.62|6651.62|6618.14|6618.14|0
1615989600000|2021-03-17 14:00:00|6639.49|6639.49|6621.36|6621.36|6642.51|6642.51|6612.6|6612.6|0
1615993200000|2021-03-17 15:00:00|6621.17|6621.17|6621.9|6621.9|6628.25|6628.25|6612.59|6612.59|0
1615996800000|2021-03-17 16:00:00|6622.09|6622.09|6626.68|6626.68|6633.41|6633.41|6622.09|6622.09|0
1616054400000|2021-03-18 08:00:00|6652.26|6652.26|6630.54|6630.54|6663.64|6663.64|6621.22|6621.22|0
1616058000000|2021-03-18 09:00:00|6629.97|6629.97|6643.29|6643.29|6649.67|6649.67|6628.22|6628.22|0
1616061600000|2021-03-18 10:00:00|6645.08|6645.08|6664.21|6664.21|6674.06|6674.06|6644.73|6644.73|0
1616065200000|2021-03-18 11:00:00|6664.56|6664.56|6632.35|6632.35|6664.56|6664.56|6625.45|6625.45|0
1616068800000|2021-03-18 12:00:00|6632.56|6632.56|6622.83|6622.83|6645.64|6645.64|6612.85|6612.85|0
1616072400000|2021-03-18 13:00:00|6622.64|6622.64|6668.1|6668.1|6670.32|6670.32|6617.76|6617.76|0
1616076000000|2021-03-18 14:00:00|6668.51|6668.51|6666.82|6666.82|6683.86|6683.86|6662.18|6662.18|0
1616079600000|2021-03-18 15:00:00|6667.57|6667.57|6677.92|6677.92|6679.52|6679.52|6664.57|6664.57|0
1616083200000|2021-03-18 16:00:00|6678.1|6678.1|6677.52|6677.52|6683.29|6683.29|6673.69|6673.69|0
1616140800000|2021-03-19 08:00:00|6597.48|6597.48|6617.36|6617.36|6632.9|6632.9|6591.93|6591.93|0
1616144400000|2021-03-19 09:00:00|6618.2|6618.2|6601.87|6601.87|6621.99|6621.99|6593.86|6593.86|0
1616148000000|2021-03-19 10:00:00|6602.22|6602.22|6615.36|6615.36|6621.73|6621.73|6566.5|6566.5|0
1616151600000|2021-03-19 11:00:00|6614.36|6614.36|6588.37|6588.37|6615.83|6615.83|6581.96|6581.96|0
1616155200000|2021-03-19 12:00:00|6588.03|6588.03|6602.82|6602.82|6607.29|6607.29|6581.52|6581.52|0
1616158800000|2021-03-19 13:00:00|6602.12|6602.12|6545.51|6545.51|6602.12|6602.12|6531.43|6531.43|0
1616162400000|2021-03-19 14:00:00|6545.16|6545.16|6607.87|6607.87|6614.29|6614.29|6538.13|6538.13|0
1616166000000|2021-03-19 15:00:00|6607.68|6607.68|6614.6|6614.6|6617.91|6617.91|6594.13|6594.13|0
1616169600000|2021-03-19 16:00:00|6615.3|6615.3|6600.75|6600.75|6619.73|6619.73|6598.08|6598.08|0
1616594400000|2021-03-24 14:00:00|6618.51|6618.51|6640.86|6640.86|6641.44|6641.44|6618.51|6618.51|0
1616598000000|2021-03-24 15:00:00|6640.51|6640.51|6651.16|6651.16|6661.75|6661.75|6640.16|6640.16|0
1616601600000|2021-03-24 16:00:00|6651.65|6651.65|6651.14|6651.14|6660.39|6660.39|6647.73|6647.73|0
1616659200000|2021-03-25 08:00:00|6628.09|6628.09|6659.96|6659.96|6674.63|6674.63|6627.74|6627.74|0
1616662800000|2021-03-25 09:00:00|6660.94|6660.94|6629.59|6629.59|6660.94|6660.94|6626.25|6626.25|0
1616666400000|2021-03-25 10:00:00|6629.41|6629.41|6636.09|6636.09|6643.66|6643.66|6615.87|6615.87|0
1616670000000|2021-03-25 11:00:00|6635.74|6635.74|6570.36|6570.36|6645.27|6645.27|6563.2|6563.2|0
1616673600000|2021-03-25 12:00:00|6570.65|6570.65|6552.93|6552.93|6570.65|6570.65|6525.98|6525.98|0
1616677200000|2021-03-25 13:00:00|6552.58|6552.58|6560.55|6560.55|6576.27|6576.27|6543.17|6543.17|0
1616680800000|2021-03-25 14:00:00|6559.85|6559.85|6538.66|6538.66|6572.76|6572.76|6524.6|6524.6|0
1616684400000|2021-03-25 15:00:00|6539.01|6539.01|6573.43|6573.43|6578.31|6578.31|6537.83|6537.83|0
1616688000000|2021-03-25 16:00:00|6573.25|6573.25|6594.5|6594.5|6596.73|6596.73|6572.68|6572.68|0
1616745600000|2021-03-26 08:00:00|6699.71|6699.71|6676.39|6676.39|6707.29|6707.29|6665.85|6665.85|0
1616749200000|2021-03-26 09:00:00|6676.74|6676.74|6677.56|6677.56|6688.04|6688.04|6666.91|6666.91|0
1616752800000|2021-03-26 10:00:00|6677.19|6677.19|6690.46|6690.46|6691.23|6691.23|6664.54|6664.54|0
1616756400000|2021-03-26 11:00:00|6690.17|6690.17|6689.22|6689.22|6698.67|6698.67|6683.01|6683.01|0
1616760000000|2021-03-26 12:00:00|6688.47|6688.47|6674.82|6674.82|6690.12|6690.12|6671.3|6671.3|0
1616763600000|2021-03-26 13:00:00|6674.08|6674.08|6696.36|6696.36|6696.65|6696.65|6663.65|6663.65|0
1616767200000|2021-03-26 14:00:00|6696.07|6696.07|6689.29|6689.29|6716.02|6716.02|6681.39|6681.39|0
1616770800000|2021-03-26 15:00:00|6689.64|6689.64|6696.59|6696.59|6698.35|6698.35|6662.01|6662.01|0
1616774400000|2021-03-26 16:00:00|6696.64|6696.64|6713.22|6713.22|6716.99|6716.99|6695.7|6695.7|0
1617001200000|2021-03-29 07:00:00|6751.78|6751.78|6669.43|6669.43|6754.11|6754.11|6669.08|6669.08|0
1617004800000|2021-03-29 08:00:00|6669.14|6669.14|6663.07|6663.07|6669.63|6669.63|6649.22|6649.22|0
1617008400000|2021-03-29 09:00:00|6663.42|6663.42|6676.83|6676.83|6676.83|6676.83|6660.76|6660.76|0
1617012000000|2021-03-29 10:00:00|6676.48|6676.48|6676.18|6676.18|6685.08|6685.08|6668.44|6668.44|0
1617015600000|2021-03-29 11:00:00|6676.36|6676.36|6650.32|6650.32|6684.92|6684.92|6650.32|6650.32|0
1617019200000|2021-03-29 12:00:00|6650.67|6650.67|6636.98|6636.98|6654.15|6654.15|6635.69|6635.69|0
1617022800000|2021-03-29 13:00:00|6636.63|6636.63|6653.92|6653.92|6667.65|6667.65|6633.83|6633.83|0
1617026400000|2021-03-29 14:00:00|6653.17|6653.17|6641.08|6641.08|6658.45|6658.45|6639.85|6639.85|0
1617030000000|2021-03-29 15:00:00|6640.9|6640.9|6645.52|6645.52|6648.67|6648.67|6639.3|6639.3|0
1617087600000|2021-03-30 07:00:00|6682.91|6682.91|6667.48|6667.48|6683.26|6683.26|6653.28|6653.28|0
1617091200000|2021-03-30 08:00:00|6667.3|6667.3|6646.73|6646.73|6669.16|6669.16|6641.75|6641.75|0
1617094800000|2021-03-30 09:00:00|6646.39|6646.39|6649.5|6649.5|6655.85|6655.85|6636.25|6636.25|0
1617098400000|2021-03-30 10:00:00|6648.45|6648.45|6664.94|6664.94|6666.82|6666.82|6648.45|6648.45|0
1617102000000|2021-03-30 11:00:00|6664.2|6664.2|6661.27|6661.27|6664.2|6664.2|6649.21|6649.21|0
1617105600000|2021-03-30 12:00:00|6660.98|6660.98|6658.78|6658.78|6663.48|6663.48|6652.36|6652.36|0
1617109200000|2021-03-30 13:00:00|6658.03|6658.03|6713.26|6713.26|6713.26|6713.26|6653.67|6653.67|0
1617112800000|2021-03-30 14:00:00|6713.75|6713.75|6731.62|6731.62|6734.33|6734.33|6710.62|6710.62|0
1617116400000|2021-03-30 15:00:00|6731.43|6731.43|6738.84|6738.84|6744.9|6744.9|6726.36|6726.36|0
1617174000000|2021-03-31 07:00:00|6740.57|6740.57|6718.41|6718.41|6744.47|6744.47|6707.11|6707.11|0
1617177600000|2021-03-31 08:00:00|6719.11|6719.11|6727.13|6727.13|6729.75|6729.75|6711.15|6711.15|0
1617181200000|2021-03-31 09:00:00|6726.64|6726.64|6725.87|6725.87|6748.45|6748.45|6723.53|6723.53|0
1617184800000|2021-03-31 10:00:00|6726.05|6726.05|6718.11|6718.11|6744.79|6744.79|6715.86|6715.86|0
1617188400000|2021-03-31 11:00:00|6718.4|6718.4|6742.33|6742.33|6747.59|6747.59|6713.56|6713.56|0
1617192000000|2021-03-31 12:00:00|6742.51|6742.51|6725.47|6725.47|6751.39|6751.39|6723.02|6723.02|0
1617195600000|2021-03-31 13:00:00|6724.9|6724.9|6701.53|6701.53|6725.81|6725.81|6691.45|6691.45|0
1617199200000|2021-03-31 14:00:00|6700.78|6700.78|6638.74|6638.74|6703|6703|6638.74|6638.74|0
1617202800000|2021-03-31 15:00:00|6639.09|6639.09|6640.6|6640.6|6657.23|6657.23|6633.51|6633.51|0
1617260400000|2021-04-01 07:00:00|6674.3|6674.3|6756.7|6756.7|6759|6759|6674.3|6674.3|0
1617264000000|2021-04-01 08:00:00|6758.1|6758.1|6759.85|6759.85|6766.8|6766.8|6733.59|6733.59|0
1617267600000|2021-04-01 09:00:00|6760.06|6760.06|6766.02|6766.02|6772.83|6772.83|6751.46|6751.46|0
1617271200000|2021-04-01 10:00:00|6765.67|6765.67|6753.28|6753.28|6772.84|6772.84|6743.11|6743.11|0
1617274800000|2021-04-01 11:00:00|6753.46|6753.46|6754.58|6754.58|6760.49|6760.49|6745.43|6745.43|0
1617278400000|2021-04-01 12:00:00|6755.97|6755.97|6765.7|6765.7|6772.73|6772.73|6744.87|6744.87|0
1617282000000|2021-04-01 13:00:00|6765.12|6765.12|6764.96|6764.96|6780.42|6780.42|6760.88|6760.88|0
1617285600000|2021-04-01 14:00:00|6765.31|6765.31|6777.83|6777.83|6784.4|6784.4|6762.35|6762.35|0
1617289200000|2021-04-01 15:00:00|6777.48|6777.48|6780.15|6780.15|6783.93|6783.93|6773.62|6773.62|0
1617696000000|2021-04-06 08:00:00|6819.74|6819.74|6829.38|6829.38|6834.13|6834.13|6800.95|6800.95|0
1617699600000|2021-04-06 09:00:00|6829.19|6829.19|6795.29|6795.29|6829.38|6829.38|6795.29|6795.29|0
1617703200000|2021-04-06 10:00:00|6794.54|6794.54|6787.64|6787.64|6802.91|6802.91|6776.18|6776.18|0
1617706800000|2021-04-06 11:00:00|6787.99|6787.99|6778.26|6778.26|6787.99|6787.99|6775.92|6775.92|0
1617710400000|2021-04-06 12:00:00|6777.9|6777.9|6775.44|6775.44|6784.57|6784.57|6767.79|6767.79|0
1617714000000|2021-04-06 13:00:00|6775.62|6775.62|6804.06|6804.06|6809.53|6809.53|6772.36|6772.36|0
1617717600000|2021-04-06 14:00:00|6804.76|6804.76|6820.05|6820.05|6820.67|6820.67|6803.54|6803.54|0
1617721200000|2021-04-06 15:00:00|6819.67|6819.67|6794.01|6794.01|6819.67|6819.67|6787.31|6787.31|0
1617782400000|2021-04-07 08:00:00|6867.45|6867.45|6862.77|6862.77|6879.47|6879.47|6843.45|6843.45|0
1617786000000|2021-04-07 09:00:00|6863.12|6863.12|6858.91|6858.91|6874.27|6874.27|6857.14|6857.14|0
1617789600000|2021-04-07 10:00:00|6857.16|6857.16|6873.23|6873.23|6886.59|6886.59|6857.16|6857.16|0
1617793200000|2021-04-07 11:00:00|6872.88|6872.88|6856.94|6856.94|6879.16|6879.16|6856.29|6856.29|0
1617796800000|2021-04-07 12:00:00|6856.2|6856.2|6877.87|6877.87|6877.87|6877.87|6850.58|6850.58|0
1617800400000|2021-04-07 13:00:00|6877.58|6877.58|6902.06|6902.06|6910.77|6910.77|6874.79|6874.79|0
1617804000000|2021-04-07 14:00:00|6901.71|6901.71|6913.52|6913.52|6917.82|6917.82|6893.28|6893.28|0
1617807600000|2021-04-07 15:00:00|6912.82|6912.82|6917.04|6917.04|6917.32|6917.32|6907.17|6907.17|0
1617868800000|2021-04-08 08:00:00|6856.09|6856.09|6837.24|6837.24|6858.05|6858.05|6821.69|6821.69|0
1617872400000|2021-04-08 09:00:00|6838.22|6838.22|6819.38|6819.38|6841.05|6841.05|6811.51|6811.51|0
1617876000000|2021-04-08 10:00:00|6819.67|6819.67|6801.94|6801.94|6821.72|6821.72|6800.11|6800.11|0
1617879600000|2021-04-08 11:00:00|6802.23|6802.23|6810.1|6810.1|6810.45|6810.45|6797.04|6797.04|0
1617883200000|2021-04-08 12:00:00|6809.4|6809.4|6805.08|6805.08|6816.81|6816.81|6796.07|6796.07|0
1617886800000|2021-04-08 13:00:00|6804.51|6804.51|6798.58|6798.58|6814.42|6814.42|6787|6787|0
1617890400000|2021-04-08 14:00:00|6798.92|6798.92|6817.38|6817.38|6821.35|6821.35|6772.27|6772.27|0
1617894000000|2021-04-08 15:00:00|6817.75|6817.75|6828.23|6828.23|6828.52|6828.52|6816.71|6816.71|0
1617955200000|2021-04-09 08:00:00|6844.25|6844.25|6836.97|6836.97|6847.9|6847.9|6817.67|6817.67|0
1617958800000|2021-04-09 09:00:00|6837.26|6837.26|6814.87|6814.87|6838.35|6838.35|6810.7|6810.7|0
1617962400000|2021-04-09 10:00:00|6814.52|6814.52|6822.69|6822.69|6825.07|6825.07|6809.31|6809.31|0
1617966000000|2021-04-09 11:00:00|6822.14|6822.14|6833|6833|6838.29|6838.29|6821.28|6821.28|0
1617969600000|2021-04-09 12:00:00|6832.93|6832.93|6824.61|6824.61|6833.84|6833.84|6818.28|6818.28|0
1617973200000|2021-04-09 13:00:00|6824.25|6824.25|6832.35|6832.35|6836.1|6836.1|6813.26|6813.26|0
1617976800000|2021-04-09 14:00:00|6832.7|6832.7|6833.73|6833.73|6840.34|6840.34|6822.6|6822.6|0
1617980400000|2021-04-09 15:00:00|6833.38|6833.38|6845.81|6845.81|6848|6848|6829.76|6829.76|0
1618214400000|2021-04-12 08:00:00|6771.13|6771.13|6757.96|6757.96|6775.32|6775.32|6738.54|6738.54|0
1618218000000|2021-04-12 09:00:00|6757.68|6757.68|6798.86|6798.86|6815.17|6815.17|6757.68|6757.68|0
1618221600000|2021-04-12 10:00:00|6799.23|6799.23|6780.37|6780.37|6803.84|6803.84|6777.18|6777.18|0
1618225200000|2021-04-12 11:00:00|6779.99|6779.99|6801.46|6801.46|6809.21|6809.21|6776.24|6776.24|0
1618228800000|2021-04-12 12:00:00|6801.95|6801.95|6812.08|6812.08|6816.11|6816.11|6794.97|6794.97|0
1618232400000|2021-04-12 13:00:00|6812.27|6812.27|6816.77|6816.77|6818.68|6818.68|6792.84|6792.84|0
1618236000000|2021-04-12 14:00:00|6816.59|6816.59|6809.82|6809.82|6831.08|6831.08|6804.22|6804.22|0
1618239600000|2021-04-12 15:00:00|6809.47|6809.47|6816.32|6816.32|6816.32|6816.32|6798.77|6798.77|0
1618297200000|2021-04-13 07:00:00|6820.9|6820.9|6824.88|6824.88|6827.97|6827.97|6806.64|6806.64|0
1618300800000|2021-04-13 08:00:00|6825.58|6825.58|6840.59|6840.59|6850.43|6850.43|6825.58|6825.58|0
1618304400000|2021-04-13 09:00:00|6840.31|6840.31|6822.53|6822.53|6840.74|6840.74|6822.5|6822.5|0
1618308000000|2021-04-13 10:00:00|6822.91|6822.91|6826.41|6826.41|6827.57|6827.57|6810.13|6810.13|0
1618311600000|2021-04-13 11:00:00|6826.06|6826.06|6803.08|6803.08|6827.11|6827.11|6800|6800|0
1618315200000|2021-04-13 12:00:00|6803.78|6803.78|6815.8|6815.8|6817.74|6817.74|6799.59|6799.59|0
1618318800000|2021-04-13 13:00:00|6815.62|6815.62|6822.63|6822.63|6823.96|6823.96|6805.08|6805.08|0
1618322400000|2021-04-13 14:00:00|6822.44|6822.44|6816.49|6816.49|6827.52|6827.52|6811.02|6811.02|0
1618326000000|2021-04-13 15:00:00|6816.86|6816.86|6834.93|6834.93|6834.93|6834.93|6816.86|6816.86|0
1618383600000|2021-04-14 07:00:00|6830.34|6830.34|6811.98|6811.98|6836.22|6836.22|6795.77|6795.77|0
1618387200000|2021-04-14 08:00:00|6810.24|6810.24|6802.22|6802.22|6814.97|6814.97|6794.54|6794.54|0
1618390800000|2021-04-14 09:00:00|6802.97|6802.97|6800.8|6800.8|6806.7|6806.7|6790.3|6790.3|0
1618394400000|2021-04-14 10:00:00|6800.99|6800.99|6792.39|6792.39|6801.36|6801.36|6767.64|6767.64|0
1618398000000|2021-04-14 11:00:00|6792.67|6792.67|6815.05|6815.05|6816.2|6816.2|6788.72|6788.72|0
1618401600000|2021-04-14 12:00:00|6814.85|6814.85|6802.88|6802.88|6818.58|6818.58|6797.1|6797.1|0
1618405200000|2021-04-14 13:00:00|6802.69|6802.69|6815.71|6815.71|6819.14|6819.14|6800.43|6800.43|0
1618408800000|2021-04-14 14:00:00|6815.99|6815.99|6805.34|6805.34|6822.32|6822.32|6803.99|6803.99|0
1618412400000|2021-04-14 15:00:00|6806.73|6806.73|6798.84|6798.84|6809.05|6809.05|6797.82|6797.82|0
1618470000000|2021-04-15 07:00:00|6865.52|6865.52|6874.59|6874.59|6882.81|6882.81|6865.52|6865.52|0
1618473600000|2021-04-15 08:00:00|6874.94|6874.94|6877.24|6877.24|6886.48|6886.48|6870.91|6870.91|0
1618477200000|2021-04-15 09:00:00|6877.62|6877.62|6872.26|6872.26|6884.53|6884.53|6860.14|6860.14|0
1618480800000|2021-04-15 10:00:00|6872.44|6872.44|6885.83|6885.83|6890.48|6890.48|6868.95|6868.95|0
1618484400000|2021-04-15 11:00:00|6886.12|6886.12|6874.12|6874.12|6886.12|6886.12|6850.36|6850.36|0
1618488000000|2021-04-15 12:00:00|6875.16|6875.16|6924.17|6924.17|6927.47|6927.47|6873.64|6873.64|0
1618491600000|2021-04-15 13:00:00|6923.88|6923.88|6933.89|6933.89|6934.16|6934.16|6901.68|6901.68|0
1618495200000|2021-04-15 14:00:00|6934.24|6934.24|6953.98|6953.98|6963.37|6963.37|6922.5|6922.5|0
1618498800000|2021-04-15 15:00:00|6953.63|6953.63|6956.09|6956.09|6958.8|6958.8|6950.55|6950.55|0
1618556400000|2021-04-16 07:00:00|7004.74|7004.74|6997.16|6997.16|7020.72|7020.72|6997.16|6997.16|0
1618560000000|2021-04-16 08:00:00|6997.51|6997.51|6980.54|6980.54|7007.33|7007.33|6976.19|6976.19|0
1618563600000|2021-04-16 09:00:00|6980.05|6980.05|7008.2|7008.2|7014.85|7014.85|6980.05|6980.05|0
1618567200000|2021-04-16 10:00:00|7009.21|7009.21|7002.64|7002.64|7015.16|7015.16|6995.03|6995.03|0
1618570800000|2021-04-16 11:00:00|7002.27|7002.27|7006.84|7006.84|7010.36|7010.36|7000.65|7000.65|0
1618574400000|2021-04-16 12:00:00|7006.49|7006.49|7026.31|7026.31|7030.44|7030.44|7002.71|7002.71|0
1618578000000|2021-04-16 13:00:00|7026.68|7026.68|7040.96|7040.96|7043.9|7043.9|7020.62|7020.62|0
1618581600000|2021-04-16 14:00:00|7041.25|7041.25|7051.34|7051.34|7064.38|7064.38|7038.62|7038.62|0
1618585200000|2021-04-16 15:00:00|7051.15|7051.15|7049.29|7049.29|7053.69|7053.69|7044.94|7044.94|0
1618815600000|2021-04-19 07:00:00|7073.71|7073.71|7075.16|7075.16|7082.14|7082.14|7052.29|7052.29|0
1618819200000|2021-04-19 08:00:00|7076.21|7076.21|7083.51|7083.51|7099.29|7099.29|7076.21|7076.21|0
1618822800000|2021-04-19 09:00:00|7083.22|7083.22|7063.23|7063.23|7083.22|7083.22|7057.97|7057.97|0
1618826400000|2021-04-19 10:00:00|7063.71|7063.71|7066.42|7066.42|7082.18|7082.18|7057.06|7057.06|0
1618830000000|2021-04-19 11:00:00|7065.54|7065.54|7043.64|7043.64|7078.68|7078.68|7043.64|7043.64|0
1618833600000|2021-04-19 12:00:00|7043.29|7043.29|7024.84|7024.84|7043.82|7043.82|7017.31|7017.31|0
1618837200000|2021-04-19 13:00:00|7025.19|7025.19|7005.67|7005.67|7028.35|7028.35|7003.52|7003.52|0
1618840800000|2021-04-19 14:00:00|7004.17|7004.17|6964.13|6964.13|7004.17|7004.17|6950.74|6950.74|0
1618844400000|2021-04-19 15:00:00|6963.84|6963.84|6992.82|6992.82|6993.23|6993.23|6955.93|6955.93|0
1618902000000|2021-04-20 07:00:00|6957.43|6957.43|6934.45|6934.45|6971.69|6971.69|6934.1|6934.1|0
1618905600000|2021-04-20 08:00:00|6933.96|6933.96|6911.91|6911.91|6933.96|6933.96|6908.96|6908.96|0
1618909200000|2021-04-20 09:00:00|6910.85|6910.85|6892.2|6892.2|6914.56|6914.56|6880.38|6880.38|0
1618912800000|2021-04-20 10:00:00|6892.55|6892.55|6910.85|6910.85|6919.07|6919.07|6890.15|6890.15|0
1618916400000|2021-04-20 11:00:00|6911.2|6911.2|6911.38|6911.38|6912.61|6912.61|6885.18|6885.18|0
1618920000000|2021-04-20 12:00:00|6910.89|6910.89|6926.32|6926.32|6927.72|6927.72|6908.32|6908.32|0
1618923600000|2021-04-20 13:00:00|6925.83|6925.83|6904.52|6904.52|6931.73|6931.73|6903.28|6903.28|0
1618927200000|2021-04-20 14:00:00|6904.03|6904.03|6868.57|6868.57|6909.78|6909.78|6857.99|6857.99|0
1618930800000|2021-04-20 15:00:00|6868.22|6868.22|6856.7|6856.7|6875.42|6875.42|6855.49|6855.49|0
1618988400000|2021-04-21 07:00:00|6821.87|6821.87|6869.6|6869.6|6870.34|6870.34|6820.6|6820.6|0
1618992000000|2021-04-21 08:00:00|6869.31|6869.31|6850.72|6850.72|6883.76|6883.76|6847.6|6847.6|0
1618995600000|2021-04-21 09:00:00|6851.43|6851.43|6840.13|6840.13|6863.24|6863.24|6837.29|6837.29|0
1618999200000|2021-04-21 10:00:00|6840.48|6840.48|6878.1|6878.1|6878.1|6878.1|6826.3|6826.3|0
1619002800000|2021-04-21 11:00:00|6878.64|6878.64|6829.83|6829.83|6880.8|6880.8|6828.48|6828.48|0
1619006400000|2021-04-21 12:00:00|6829.45|6829.45|6801.13|6801.13|6829.45|6829.45|6799.66|6799.66|0
1619010000000|2021-04-21 13:00:00|6801.31|6801.31|6829.71|6829.71|6841.05|6841.05|6791.32|6791.32|0
1619013600000|2021-04-21 14:00:00|6829.01|6829.01|6827.71|6827.71|6839.26|6839.26|6822.4|6822.4|0
1619017200000|2021-04-21 15:00:00|6828.08|6828.08|6824.24|6824.24|6842.3|6842.3|6816.29|6816.29|0
1619074800000|2021-04-22 07:00:00|6882.79|6882.79|6832.6|6832.6|6884.46|6884.46|6831.41|6831.41|0
1619078400000|2021-04-22 08:00:00|6832.39|6832.39|6844.84|6844.84|6857.04|6857.04|6830.91|6830.91|0
1619082000000|2021-04-22 09:00:00|6845.12|6845.12|6852.42|6852.42|6859.07|6859.07|6840.18|6840.18|0
1619085600000|2021-04-22 10:00:00|6852.6|6852.6|6847.43|6847.43|6862.72|6862.72|6842.05|6842.05|0
1619089200000|2021-04-22 11:00:00|6847.15|6847.15|6845.99|6845.99|6856.58|6856.58|6841.02|6841.02|0
1619092800000|2021-04-22 12:00:00|6846.36|6846.36|6865.37|6865.37|6881.99|6881.99|6845.61|6845.61|0
1619096400000|2021-04-22 13:00:00|6865.08|6865.08|6858.38|6858.38|6878.25|6878.25|6847.94|6847.94|0
1619100000000|2021-04-22 14:00:00|6858.09|6858.09|6862.16|6862.16|6864.71|6864.71|6846.15|6846.15|0
1619103600000|2021-04-22 15:00:00|6861.81|6861.81|6864.31|6864.31|6872.1|6872.1|6858.48|6858.48|0
1619161200000|2021-04-23 07:00:00|6832.8|6832.8|6848.27|6848.27|6850.83|6850.83|6832.8|6832.8|0
1619164800000|2021-04-23 08:00:00|6848.75|6848.75|6873.02|6873.02|6878.41|6878.41|6842.46|6842.46|0
1619168400000|2021-04-23 09:00:00|6871.62|6871.62|6858.58|6858.58|6876.95|6876.95|6854.89|6854.89|0
1619172000000|2021-04-23 10:00:00|6858.23|6858.23|6878.74|6878.74|6880.84|6880.84|6855.09|6855.09|0
1619175600000|2021-04-23 11:00:00|6879.09|6879.09|6877.48|6877.48|6882.62|6882.62|6870.03|6870.03|0
1619179200000|2021-04-23 12:00:00|6877.83|6877.83|6859.93|6859.93|6879.58|6879.58|6846.96|6846.96|0
1619182800000|2021-04-23 13:00:00|6859.55|6859.55|6890.05|6890.05|6892.5|6892.5|6859.02|6859.02|0
1619186400000|2021-04-23 14:00:00|6889.69|6889.69|6914.02|6914.02|6916.74|6916.74|6888.99|6888.99|0
1619190000000|2021-04-23 15:00:00|6914.21|6914.21|6917.69|6917.69|6919.29|6919.29|6910.82|6910.82|0
1619420400000|2021-04-26 07:00:00|6899.48|6899.48|6927.65|6927.65|6930.36|6930.36|6895.81|6895.81|0
1619424000000|2021-04-26 08:00:00|6928.14|6928.14|6906.42|6906.42|6936.46|6936.46|6898.13|6898.13|0
1619427600000|2021-04-26 09:00:00|6905.27|6905.27|6915.84|6915.84|6927.14|6927.14|6899.26|6899.26|0
1619431200000|2021-04-26 10:00:00|6914.79|6914.79|6926.77|6926.77|6934.29|6934.29|6901.25|6901.25|0
1619434800000|2021-04-26 11:00:00|6926.4|6926.4|6940.38|6940.38|6945.36|6945.36|6924.93|6924.93|0
1619438400000|2021-04-26 12:00:00|6941.08|6941.08|6953.69|6953.69|6967.63|6967.63|6938.08|6938.08|0
1619442000000|2021-04-26 13:00:00|6954.04|6954.04|6963.85|6963.85|6964.4|6964.4|6949.17|6949.17|0
1619445600000|2021-04-26 14:00:00|6963.11|6963.11|6958.3|6958.3|6967.46|6967.46|6955.84|6955.84|0
1619449200000|2021-04-26 15:00:00|6958.09|6958.09|6969.22|6969.22|6974.38|6974.38|6957.72|6957.72|0
1619506800000|2021-04-27 07:00:00|6942.88|6942.88|6912.92|6912.92|6954.38|6954.38|6911.49|6911.49|0
1619510400000|2021-04-27 08:00:00|6912.43|6912.43|6900.29|6900.29|6923.68|6923.68|6894.09|6894.09|0
1619514000000|2021-04-27 09:00:00|6899.94|6899.94|6861.81|6861.81|6902.41|6902.41|6850.32|6850.32|0
1619517600000|2021-04-27 10:00:00|6861.99|6861.99|6853.41|6853.41|6881.86|6881.86|6845.27|6845.27|0
1619521200000|2021-04-27 11:00:00|6854.26|6854.26|6833.41|6833.41|6861.2|6861.2|6829.82|6829.82|0
1619524800000|2021-04-27 12:00:00|6833.6|6833.6|6817.38|6817.38|6840.83|6840.83|6815.1|6815.1|0
1619528400000|2021-04-27 13:00:00|6817.73|6817.73|6842.51|6842.51|6853.54|6853.54|6806.97|6806.97|0
1619532000000|2021-04-27 14:00:00|6842.02|6842.02|6839.28|6839.28|6851.14|6851.14|6824.18|6824.18|0
1619535600000|2021-04-27 15:00:00|6839.63|6839.63|6827.69|6827.69|6840.14|6840.14|6824.46|6824.46|0
1619593200000|2021-04-28 07:00:00|6830.84|6830.84|6840.6|6840.6|6863.06|6863.06|6829.02|6829.02|0
1619596800000|2021-04-28 08:00:00|6841.75|6841.75|6821.14|6821.14|6842.73|6842.73|6813.41|6813.41|0
1619600400000|2021-04-28 09:00:00|6820.78|6820.78|6801.97|6801.97|6824.45|6824.45|6800.52|6800.52|0
1619604000000|2021-04-28 10:00:00|6801.39|6801.39|6826.87|6826.87|6828.58|6828.58|6799.92|6799.92|0
1619607600000|2021-04-28 11:00:00|6827.21|6827.21|6800.49|6800.49|6831.84|6831.84|6799.03|6799.03|0
1619611200000|2021-04-28 12:00:00|6799.79|6799.79|6797.14|6797.14|6810.27|6810.27|6796.85|6796.85|0
1619614800000|2021-04-28 13:00:00|6796.79|6796.79|6815.58|6815.58|6816.51|6816.51|6786.77|6786.77|0
1619618400000|2021-04-28 14:00:00|6815.93|6815.93|6798.45|6798.45|6815.93|6815.93|6797.57|6797.57|0
1619622000000|2021-04-28 15:00:00|6797.33|6797.33|6790.89|6790.89|6798.59|6798.59|6780.54|6780.54|0
1619679600000|2021-04-29 07:00:00|6817.72|6817.72|6824.86|6824.86|6825.04|6825.04|6797.07|6797.07|0
1619683200000|2021-04-29 08:00:00|6825.55|6825.55|6826.03|6826.03|6846.18|6846.18|6817.08|6817.08|0
1619686800000|2021-04-29 09:00:00|6826.38|6826.38|6848.88|6848.88|6848.88|6848.88|6824.62|6824.62|0
1619690400000|2021-04-29 10:00:00|6848.7|6848.7|6871.03|6871.03|6875.76|6875.76|6847.1|6847.1|0
1619694000000|2021-04-29 11:00:00|6871.32|6871.32|6867.1|6867.1|6886.93|6886.93|6866.2|6866.2|0
1619697600000|2021-04-29 12:00:00|6866.75|6866.75|6851.61|6851.61|6870.52|6870.52|6814.14|6814.14|0
1619701200000|2021-04-29 13:00:00|6852.73|6852.73|6842.18|6842.18|6872.43|6872.43|6839.86|6839.86|0
1619704800000|2021-04-29 14:00:00|6842.66|6842.66|6831.56|6831.56|6854.17|6854.17|6813.7|6813.7|0
1619708400000|2021-04-29 15:00:00|6831.03|6831.03|6845.54|6845.54|6853.7|6853.7|6829.38|6829.38|0
1619766000000|2021-04-30 07:00:00|6910.67|6910.67|6896.36|6896.36|6911.04|6911.04|6871.76|6871.76|0
1619769600000|2021-04-30 08:00:00|6895.66|6895.66|6886.36|6886.36|6906.7|6906.7|6885.99|6885.99|0
1619773200000|2021-04-30 09:00:00|6886.72|6886.72|6895.49|6895.49|6903.18|6903.18|6882.12|6882.12|0
1619776800000|2021-04-30 10:00:00|6895.12|6895.12|6858.95|6858.95|6895.12|6895.12|6844.43|6844.43|0
1619780400000|2021-04-30 11:00:00|6858.6|6858.6|6871.01|6871.01|6874.13|6874.13|6846.08|6846.08|0
1619784000000|2021-04-30 12:00:00|6871.5|6871.5|6882.82|6882.82|6885.2|6885.2|6864.96|6864.96|0
1619787600000|2021-04-30 13:00:00|6882.12|6882.12|6897.7|6897.7|6900.58|6900.58|6871.92|6871.92|0
1619791200000|2021-04-30 14:00:00|6897.35|6897.35|6901.21|6901.21|6905.78|6905.78|6874.47|6874.47|0
1619794800000|2021-04-30 15:00:00|6900.93|6900.93|6877.48|6877.48|6900.93|6900.93|6871.16|6871.16|0
1620111600000|2021-05-04 07:00:00|6942.75|6942.75|6913.73|6913.73|6948.38|6948.38|6900.19|6900.19|0
1620115200000|2021-05-04 08:00:00|6913.35|6913.35|6902.61|6902.61|6914.29|6914.29|6887.9|6887.9|0
1620118800000|2021-05-04 09:00:00|6903.35|6903.35|6893.88|6893.88|6903.35|6903.35|6872.88|6872.88|0
1620122400000|2021-05-04 10:00:00|6894.06|6894.06|6943.15|6943.15|6944.31|6944.31|6894.06|6894.06|0
1620126000000|2021-05-04 11:00:00|6943.85|6943.85|6888.62|6888.62|6945.08|6945.08|6881.42|6881.42|0
1620129600000|2021-05-04 12:00:00|6888.73|6888.73|6856.66|6856.66|6890.27|6890.27|6850.31|6850.31|0
1620133200000|2021-05-04 13:00:00|6855.55|6855.55|6833.48|6833.48|6887.56|6887.56|6828.29|6828.29|0
1620136800000|2021-05-04 14:00:00|6833.11|6833.11|6821.06|6821.06|6853.07|6853.07|6817.97|6817.97|0
1620140400000|2021-05-04 15:00:00|6820.71|6820.71|6791.45|6791.45|6829.71|6829.71|6786.18|6786.18|0
1620198000000|2021-05-05 07:00:00|6836.13|6836.13|6883.15|6883.15|6893.25|6893.25|6822.26|6822.26|0
1620201600000|2021-05-05 08:00:00|6883.64|6883.64|6902.67|6902.67|6906.03|6906.03|6870.02|6870.02|0
1620205200000|2021-05-05 09:00:00|6902.3|6902.3|6894.33|6894.33|6914.94|6914.94|6893.09|6893.09|0
1620208800000|2021-05-05 10:00:00|6895.83|6895.83|6876.35|6876.35|6895.83|6895.83|6870.8|6870.8|0
1620212400000|2021-05-05 11:00:00|6877.05|6877.05|6890.82|6890.82|6894.71|6894.71|6875.51|6875.51|0
1620216000000|2021-05-05 12:00:00|6891.23|6891.23|6890.76|6890.76|6894.44|6894.44|6882.44|6882.44|0
1620219600000|2021-05-05 13:00:00|6891.46|6891.46|6912.13|6912.13|6926.2|6926.2|6886.22|6886.22|0
1620223200000|2021-05-05 14:00:00|6912.48|6912.48|6904.04|6904.04|6915.57|6915.57|6890.08|6890.08|0
1620226800000|2021-05-05 15:00:00|6903.86|6903.86|6936.18|6936.18|6939.7|6939.7|6902.1|6902.1|0
1620284400000|2021-05-06 07:00:00|6916.52|6916.52|6902.85|6902.85|6951.14|6951.14|6899.43|6899.43|0
1620288000000|2021-05-06 08:00:00|6902.65|6902.65|6880.86|6880.86|6908.5|6908.5|6874.1|6874.1|0
1620291600000|2021-05-06 09:00:00|6880.16|6880.16|6866.61|6866.61|6885.09|6885.09|6842.93|6842.93|0
1620295200000|2021-05-06 10:00:00|6866.33|6866.33|6873.36|6873.36|6885.8|6885.8|6862.21|6862.21|0
1620298800000|2021-05-06 11:00:00|6873.17|6873.17|6891.59|6891.59|6893.89|6893.89|6861.19|6861.19|0
1620302400000|2021-05-06 12:00:00|6891.38|6891.38|6899.81|6899.81|6905.58|6905.58|6880.7|6880.7|0
1620306000000|2021-05-06 13:00:00|6899.53|6899.53|6893.67|6893.67|6910.82|6910.82|6888.87|6888.87|0
1620309600000|2021-05-06 14:00:00|6892.35|6892.35|6912.84|6912.84|6923.46|6923.46|6877.66|6877.66|0
1620313200000|2021-05-06 15:00:00|6913.21|6913.21|6923.81|6923.81|6923.81|6923.81|6905.9|6905.9|0
1620370800000|2021-05-07 07:00:00|6969.03|6969.03|6978.96|6978.96|6981.3|6981.3|6957.01|6957.01|0
1620374400000|2021-05-07 08:00:00|6979.3|6979.3|6966.83|6966.83|6980.71|6980.71|6954.73|6954.73|0
1620378000000|2021-05-07 09:00:00|6967.32|6967.32|6967.32|6967.32|6986.04|6986.04|6961.96|6961.96|0
1620381600000|2021-05-07 10:00:00|6967.51|6967.51|6963.62|6963.62|6975.83|6975.83|6962.95|6962.95|0
1620385200000|2021-05-07 11:00:00|6963.97|6963.97|6961.04|6961.04|6964.67|6964.67|6952.43|6952.43|0
1620388800000|2021-05-07 12:00:00|6961.39|6961.39|6944.18|6944.18|6961.87|6961.87|6927.77|6927.77|0
1620392400000|2021-05-07 13:00:00|6943.48|6943.48|6979.34|6979.34|6979.34|6979.34|6935.79|6935.79|0
1620396000000|2021-05-07 14:00:00|6979.69|6979.69|6969.77|6969.77|6991.4|6991.4|6967.32|6967.32|0
1620399600000|2021-05-07 15:00:00|6970.12|6970.12|6977.42|6977.42|6978.12|6978.12|6966.67|6966.67|0
1620630000000|2021-05-10 07:00:00|6957.46|6957.46|6945.32|6945.32|6957.46|6957.46|6937.22|6937.22|0
1620633600000|2021-05-10 08:00:00|6946.07|6946.07|6923.67|6923.67|6953.12|6953.12|6922.26|6922.26|0
1620637200000|2021-05-10 09:00:00|6923.32|6923.32|6912.84|6912.84|6936.51|6936.51|6912|6912|0
1620640800000|2021-05-10 10:00:00|6912.14|6912.14|6920.46|6920.46|6920.46|6920.46|6903.41|6903.41|0
1620644400000|2021-05-10 11:00:00|6920.81|6920.81|6912.99|6912.99|6925.16|6925.16|6911.77|6911.77|0
1620648000000|2021-05-10 12:00:00|6913.18|6913.18|6874.23|6874.23|6913.18|6913.18|6873.13|6873.13|0
1620651600000|2021-05-10 13:00:00|6873.88|6873.88|6926.32|6926.32|6926.32|6926.32|6868.97|6868.97|0
1620655200000|2021-05-10 14:00:00|6925.83|6925.83|6914.89|6914.89|6927.07|6927.07|6905.07|6905.07|0
1620658800000|2021-05-10 15:00:00|6915.64|6915.64|6932.71|6932.71|6935.7|6935.7|6915.21|6915.21|0
1620716400000|2021-05-11 07:00:00|6779.78|6779.78|6752.85|6752.85|6787.89|6787.89|6724.67|6724.67|0
1620720000000|2021-05-11 08:00:00|6753.9|6753.9|6720.14|6720.14|6753.9|6753.9|6707.12|6707.12|0
1620723600000|2021-05-11 09:00:00|6719.44|6719.44|6719.59|6719.59|6735.03|6735.03|6711.32|6711.32|0
1620727200000|2021-05-11 10:00:00|6719.1|6719.1|6706.36|6706.36|6722.47|6722.47|6699|6699|0
1620730800000|2021-05-11 11:00:00|6705.87|6705.87|6707.44|6707.44|6731.78|6731.78|6704.74|6704.74|0
1620734400000|2021-05-11 12:00:00|6707.25|6707.25|6672.96|6672.96|6710.34|6710.34|6671|6671|0
1620738000000|2021-05-11 13:00:00|6672.48|6672.48|6735.87|6735.87|6736.03|6736.03|6656.12|6656.12|0
1620741600000|2021-05-11 14:00:00|6737.3|6737.3|6664.28|6664.28|6739.24|6739.24|6643.65|6643.65|0
1620745200000|2021-05-11 15:00:00|6664.11|6664.11|6678.98|6678.98|6681.51|6681.51|6652.35|6652.35|0
1620802800000|2021-05-12 07:00:00|6697.24|6697.24|6738.07|6738.07|6745.86|6745.86|6695.66|6695.66|0
1620806400000|2021-05-12 08:00:00|6738.26|6738.26|6728.34|6728.34|6743.11|6743.11|6710.61|6710.61|0
1620810000000|2021-05-12 09:00:00|6728.53|6728.53|6732.96|6732.96|6742.93|6742.93|6718.69|6718.69|0
1620813600000|2021-05-12 10:00:00|6733.33|6733.33|6706.54|6706.54|6754.14|6754.14|6702.18|6702.18|0
1620817200000|2021-05-12 11:00:00|6706.89|6706.89|6742.19|6742.19|6747.9|6747.9|6701.6|6701.6|0
1620820800000|2021-05-12 12:00:00|6741.7|6741.7|6745.33|6745.33|6750.26|6750.26|6697.04|6697.04|0
1620824400000|2021-05-12 13:00:00|6746.04|6746.04|6750.19|6750.19|6767.42|6767.42|6739.52|6739.52|0
1620828000000|2021-05-12 14:00:00|6749.84|6749.84|6740.96|6740.96|6760.68|6760.68|6739.05|6739.05|0
1620831600000|2021-05-12 15:00:00|6741.15|6741.15|6723.6|6723.6|6746.16|6746.16|6722.04|6722.04|0
1620889200000|2021-05-13 07:00:00|6667.38|6667.38|6612.32|6612.32|6667.38|6667.38|6612.32|6612.32|0
1620892800000|2021-05-13 08:00:00|6612.51|6612.51|6600.8|6600.8|6612.51|6612.51|6588.49|6588.49|0
1620896400000|2021-05-13 09:00:00|6600.43|6600.43|6593.24|6593.24|6600.43|6600.43|6593.24|6593.24|0
1620900000000|2021-05-13 10:00:00|6592.26|6592.26|6621.07|6621.07|6621.07|6621.07|6591.05|6591.05|0
1620903600000|2021-05-13 11:00:00|6622.2|6622.2|6644.14|6644.14|6645.32|6645.32|6612.75|6612.75|0
1620907200000|2021-05-13 12:00:00|6643.79|6643.79|6667.22|6667.22|6680.6|6680.6|6643.51|6643.51|0
1620910800000|2021-05-13 13:00:00|6667.91|6667.91|6701.6|6701.6|6703.7|6703.7|6667.91|6667.91|0
1620914400000|2021-05-13 14:00:00|6702.09|6702.09|6727.53|6727.53|6737.05|6737.05|6701.73|6701.73|0
1620918000000|2021-05-13 15:00:00|6727.04|6727.04|6717.41|6717.41|6730.91|6730.91|6717.41|6717.41|0
1620975600000|2021-05-14 07:00:00|6788.45|6788.45|6773.12|6773.12|6799.39|6799.39|6758.82|6758.82|0
1620979200000|2021-05-14 08:00:00|6772.43|6772.43|6795.6|6795.6|6802.72|6802.72|6772.43|6772.43|0
1620982800000|2021-05-14 09:00:00|6795.89|6795.89|6823.56|6823.56|6825.46|6825.46|6795.47|6795.47|0
1620986400000|2021-05-14 10:00:00|6823.91|6823.91|6815.37|6815.37|6829.96|6829.96|6814.38|6814.38|0
1620990000000|2021-05-14 11:00:00|6815.02|6815.02|6858.03|6858.03|6858.58|6858.58|6815.02|6815.02|0
1620993600000|2021-05-14 12:00:00|6857.68|6857.68|6843.64|6843.64|6861.87|6861.87|6834.45|6834.45|0
1620997200000|2021-05-14 13:00:00|6841.7|6841.7|6834.68|6834.68|6850.21|6850.21|6820.99|6820.99|0
1621000800000|2021-05-14 14:00:00|6835.44|6835.44|6825.92|6825.92|6838.4|6838.4|6813.34|6813.34|0
1621004400000|2021-05-14 15:00:00|6826.29|6826.29|6850.44|6850.44|6853.59|6853.59|6825.94|6825.94|0
1621234800000|2021-05-17 07:00:00|6855.48|6855.48|6814.06|6814.06|6855.85|6855.85|6804.85|6804.85|0
1621238400000|2021-05-17 08:00:00|6813.33|6813.33|6843.62|6843.62|6847.99|6847.99|6812.63|6812.63|0
1621242000000|2021-05-17 09:00:00|6845.57|6845.57|6821.71|6821.71|6846.35|6846.35|6819.38|6819.38|0
1621245600000|2021-05-17 10:00:00|6822.26|6822.26|6816.03|6816.03|6829.91|6829.91|6807|6807|0
1621249200000|2021-05-17 11:00:00|6815.68|6815.68|6816.84|6816.84|6823.04|6823.04|6806.44|6806.44|0
1621252800000|2021-05-17 12:00:00|6816.55|6816.55|6846.6|6846.6|6847.09|6847.09|6815.71|6815.71|0
1621256400000|2021-05-17 13:00:00|6847.09|6847.09|6836.04|6836.04|6863.88|6863.88|6828.59|6828.59|0
1621260000000|2021-05-17 14:00:00|6835.34|6835.34|6830.61|6830.61|6846.33|6846.33|6824.55|6824.55|0
1621263600000|2021-05-17 15:00:00|6830.24|6830.24|6826.82|6826.82|6831.13|6831.13|6822.88|6822.88|0
1621321200000|2021-05-18 07:00:00|6879.94|6879.94|6869.78|6869.78|6892.13|6892.13|6869.12|6869.12|0
1621324800000|2021-05-18 08:00:00|6868.73|6868.73|6848.63|6848.63|6873.26|6873.26|6848.26|6848.26|0
1621328400000|2021-05-18 09:00:00|6848.47|6848.47|6844.1|6844.1|6858.2|6858.2|6838.3|6838.3|0
1621332000000|2021-05-18 10:00:00|6844.45|6844.45|6856.22|6856.22|6860.8|6860.8|6844.45|6844.45|0
1621335600000|2021-05-18 11:00:00|6856.04|6856.04|6855.48|6855.48|6868.45|6868.45|6850.52|6850.52|0
1621339200000|2021-05-18 12:00:00|6855.2|6855.2|6843.74|6843.74|6859.69|6859.69|6833.03|6833.03|0
1621342800000|2021-05-18 13:00:00|6844.87|6844.87|6840.65|6840.65|6859.66|6859.66|6839.57|6839.57|0
1621346400000|2021-05-18 14:00:00|6841|6841|6850.93|6850.93|6858.22|6858.22|6829.23|6829.23|0
1621350000000|2021-05-18 15:00:00|6851.28|6851.28|6853.58|6853.58|6855.89|6855.89|6847.08|6847.08|0
1621407600000|2021-05-19 07:00:00|6754.54|6754.54|6763.26|6763.26|6780.29|6780.29|6746.72|6746.72|0
1621411200000|2021-05-19 08:00:00|6764.24|6764.24|6717.47|6717.47|6781.27|6781.27|6710.39|6710.39|0
1621414800000|2021-05-19 09:00:00|6717.82|6717.82|6744.36|6744.36|6757.93|6757.93|6716.14|6716.14|0
1621418400000|2021-05-19 10:00:00|6744.72|6744.72|6726.85|6726.85|6751.57|6751.57|6721.95|6721.95|0
1621422000000|2021-05-19 11:00:00|6727.55|6727.55|6688.38|6688.38|6729.93|6729.93|6686.44|6686.44|0
1621425600000|2021-05-19 12:00:00|6688.73|6688.73|6687.66|6687.66|6717.48|6717.48|6687.66|6687.66|0
1621429200000|2021-05-19 13:00:00|6687.94|6687.94|6691.84|6691.84|6708.03|6708.03|6679.27|6679.27|0
1621432800000|2021-05-19 14:00:00|6691.13|6691.13|6708.47|6708.47|6712.19|6712.19|6667.89|6667.89|0
1621436400000|2021-05-19 15:00:00|6708.19|6708.19|6733.32|6733.32|6734.9|6734.9|6708.19|6708.19|0
1621494000000|2021-05-20 07:00:00|6772.71|6772.71|6764.18|6764.18|6785.93|6785.93|6760.52|6760.52|0
1621497600000|2021-05-20 08:00:00|6763.83|6763.83|6724.56|6724.56|6767.47|6767.47|6718.66|6718.66|0
1621501200000|2021-05-20 09:00:00|6725.96|6725.96|6712.15|6712.15|6731.85|6731.85|6697.98|6697.98|0
1621504800000|2021-05-20 10:00:00|6712.89|6712.89|6741.03|6741.03|6741.3|6741.3|6712.89|6712.89|0
1621508400000|2021-05-20 11:00:00|6741.4|6741.4|6751.31|6751.31|6756.21|6756.21|6741.4|6741.4|0
1621512000000|2021-05-20 12:00:00|6752.01|6752.01|6756.22|6756.22|6764.78|6764.78|6750.57|6750.57|0
1621515600000|2021-05-20 13:00:00|6757.21|6757.21|6768.03|6768.03|6769.45|6769.45|6744.44|6744.44|0
1621519200000|2021-05-20 14:00:00|6768.38|6768.38|6778.58|6778.58|6784.76|6784.76|6755.88|6755.88|0
1621522800000|2021-05-20 15:00:00|6779.7|6779.7|6793.44|6793.44|6793.44|6793.44|6778.17|6778.17|0
1621580400000|2021-05-21 07:00:00|6805.03|6805.03|6770.17|6770.17|6809.14|6809.14|6769.68|6769.68|0
1621584000000|2021-05-21 08:00:00|6769.98|6769.98|6786.1|6786.1|6786.1|6786.1|6759.44|6759.44|0
1621587600000|2021-05-21 09:00:00|6786.38|6786.38|6812.23|6812.23|6816.35|6816.35|6781.86|6781.86|0
1621591200000|2021-05-21 10:00:00|6813.05|6813.05|6785.36|6785.36|6813.68|6813.68|6784.44|6784.44|0
1621594800000|2021-05-21 11:00:00|6785.7|6785.7|6781.81|6781.81|6790.97|6790.97|6777.38|6777.38|0
1621598400000|2021-05-21 12:00:00|6782.16|6782.16|6789.51|6789.51|6789.51|6789.51|6778.62|6778.62|0
1621602000000|2021-05-21 13:00:00|6789.16|6789.16|6804.88|6804.88|6804.88|6804.88|6781.77|6781.77|0
1621605600000|2021-05-21 14:00:00|6805.09|6805.09|6806.9|6806.9|6807.25|6807.25|6795.01|6795.01|0
1621609200000|2021-05-21 15:00:00|6807.08|6807.08|6800.56|6800.56|6815.14|6815.14|6799.21|6799.21|0
1621839600000|2021-05-24 07:00:00|6783|6783|6814.45|6814.45|6817.21|6817.21|6780.88|6780.88|0
1621843200000|2021-05-24 08:00:00|6815.2|6815.2|6801.62|6801.62|6815.2|6815.2|6795.65|6795.65|0
1621846800000|2021-05-24 09:00:00|6801.26|6801.26|6809.39|6809.39|6810.88|6810.88|6791.84|6791.84|0
1621850400000|2021-05-24 10:00:00|6809.04|6809.04|6795.76|6795.76|6817.2|6817.2|6793.32|6793.32|0
1621854000000|2021-05-24 11:00:00|6795.18|6795.18|6792.18|6792.18|6800.96|6800.96|6790.53|6790.53|0
1621857600000|2021-05-24 12:00:00|6792.67|6792.67|6793.14|6793.14|6798.54|6798.54|6789.35|6789.35|0
1621861200000|2021-05-24 13:00:00|6792.86|6792.86|6788.26|6788.26|6802.24|6802.24|6784.38|6784.38|0
1621864800000|2021-05-24 14:00:00|6788.05|6788.05|6818.84|6818.84|6819.36|6819.36|6787.51|6787.51|0
1621868400000|2021-05-24 15:00:00|6818.49|6818.49|6829.2|6829.2|6830.86|6830.86|6816.76|6816.76|0
1621926000000|2021-05-25 07:00:00|6799.14|6799.14|6816.66|6816.66|6822.69|6822.69|6795.92|6795.92|0
1621929600000|2021-05-25 08:00:00|6817.04|6817.04|6847.29|6847.29|6853.93|6853.93|6815.98|6815.98|0
1621933200000|2021-05-25 09:00:00|6848.35|6848.35|6852.39|6852.39|6852.87|6852.87|6838.23|6838.23|0
1621936800000|2021-05-25 10:00:00|6853.43|6853.43|6853.46|6853.46|6855.96|6855.96|6843.49|6843.49|0
1621940400000|2021-05-25 11:00:00|6852.97|6852.97|6847.56|6847.56|6862.05|6862.05|6846.07|6846.07|0
1621944000000|2021-05-25 12:00:00|6846.86|6846.86|6855.25|6855.25|6863.59|6863.59|6846.21|6846.21|0
1621947600000|2021-05-25 13:00:00|6855.6|6855.6|6848.54|6848.54|6870.03|6870.03|6846.06|6846.06|0
1621951200000|2021-05-25 14:00:00|6849.24|6849.24|6854.72|6854.72|6855.64|6855.64|6838.59|6838.59|0
1621954800000|2021-05-25 15:00:00|6855.07|6855.07|6846.54|6846.54|6856.37|6856.37|6845.13|6845.13|0
1622012400000|2021-05-26 07:00:00|6872.65|6872.65|6862.71|6862.71|6884.27|6884.27|6860.01|6860.01|0
1622016000000|2021-05-26 08:00:00|6863.41|6863.41|6858.6|6858.6|6884.62|6884.62|6852.75|6852.75|0
1622019600000|2021-05-26 09:00:00|6858.98|6858.98|6850.65|6850.65|6872.36|6872.36|6850.65|6850.65|0
1622023200000|2021-05-26 10:00:00|6850.28|6850.28|6844.61|6844.61|6855.06|6855.06|6840.71|6840.71|0
1622026800000|2021-05-26 11:00:00|6844.26|6844.26|6824.91|6824.91|6845.45|6845.45|6823.89|6823.89|0
1622030400000|2021-05-26 12:00:00|6824.56|6824.56|6832.23|6832.23|6845.05|6845.05|6824.31|6824.31|0
1622034000000|2021-05-26 13:00:00|6832.58|6832.58|6832.99|6832.99|6853.03|6853.03|6826.8|6826.8|0
1622037600000|2021-05-26 14:00:00|6833.35|6833.35|6848.2|6848.2|6856.77|6856.77|6833.35|6833.35|0
1622041200000|2021-05-26 15:00:00|6847.72|6847.72|6838.64|6838.64|6850.85|6850.85|6836.51|6836.51|0
1622098800000|2021-05-27 07:00:00|6840.94|6840.94|6857.82|6857.82|6867.31|6867.31|6840.94|6840.94|0
1622102400000|2021-05-27 08:00:00|6858.19|6858.19|6856.32|6856.32|6870.5|6870.5|6853.92|6853.92|0
1622106000000|2021-05-27 09:00:00|6857.37|6857.37|6838.42|6838.42|6857.87|6857.87|6836.41|6836.41|0
1622109600000|2021-05-27 10:00:00|6838.77|6838.77|6839.26|6839.26|6840.69|6840.69|6826.08|6826.08|0
1622113200000|2021-05-27 11:00:00|6838.77|6838.77|6853.19|6853.19|6854.68|6854.68|6837.86|6837.86|0
1622116800000|2021-05-27 12:00:00|6853.54|6853.54|6864.48|6864.48|6864.88|6864.88|6848.15|6848.15|0
1622120400000|2021-05-27 13:00:00|6864.67|6864.67|6870.56|6870.56|6876.62|6876.62|6864.67|6864.67|0
1622124000000|2021-05-27 14:00:00|6870.21|6870.21|6859.08|6859.08|6870.21|6870.21|6853.15|6853.15|0
1622127600000|2021-05-27 15:00:00|6858.9|6858.9|6842.29|6842.29|6861.31|6861.31|6842.29|6842.29|0
1622185200000|2021-05-28 07:00:00|6868.25|6868.25|6890.55|6890.55|6897.28|6897.28|6868.2|6868.2|0
1622188800000|2021-05-28 08:00:00|6890.21|6890.21|6872.15|6872.15|6898.37|6898.37|6871.06|6871.06|0
1622192400000|2021-05-28 09:00:00|6872.52|6872.52|6878.71|6878.71|6884.67|6884.67|6863.32|6863.32|0
1622196000000|2021-05-28 10:00:00|6878.36|6878.36|6895.98|6895.98|6895.98|6895.98|6867.11|6867.11|0
1622199600000|2021-05-28 11:00:00|6895.7|6895.7|6882.84|6882.84|6895.7|6895.7|6879.23|6879.23|0
1622203200000|2021-05-28 12:00:00|6882.14|6882.14|6894.11|6894.11|6897.37|6897.37|6875.21|6875.21|0
1622206800000|2021-05-28 13:00:00|6894.6|6894.6|6897.89|6897.89|6903.45|6903.45|6883.69|6883.69|0
1622210400000|2021-05-28 14:00:00|6898.63|6898.63|6883.7|6883.7|6904.46|6904.46|6877.14|6877.14|0
1622214000000|2021-05-28 15:00:00|6884.05|6884.05|6885.07|6885.07|6886.44|6886.44|6877.06|6877.06|0
1622530800000|2021-06-01 07:00:00|6907.25|6907.25|6942.26|6942.26|6942.99|6942.99|6893.94|6893.94|0
1622534400000|2021-06-01 08:00:00|6942.45|6942.45|6986.13|6986.13|6987.53|6987.53|6939.56|6939.56|0
1622538000000|2021-06-01 09:00:00|6986.83|6986.83|6966.92|6966.92|6987.76|6987.76|6963.8|6963.8|0
1622541600000|2021-06-01 10:00:00|6967.29|6967.29|6943.63|6943.63|6968.34|6968.34|6938.65|6938.65|0
1622545200000|2021-06-01 11:00:00|6943.28|6943.28|6947.49|6947.49|6952.37|6952.37|6940.82|6940.82|0
1622548800000|2021-06-01 12:00:00|6947.2|6947.2|6951.58|6951.58|6956.57|6956.57|6945.82|6945.82|0
1622552400000|2021-06-01 13:00:00|6951.93|6951.93|6927.05|6927.05|6956.78|6956.78|6919.64|6919.64|0
1622556000000|2021-06-01 14:00:00|6926.71|6926.71|6935.35|6935.35|6948.38|6948.38|6920.76|6920.76|0
1622559600000|2021-06-01 15:00:00|6935.7|6935.7|6936.42|6936.42|6941.52|6941.52|6930.9|6930.9|0
1622617200000|2021-06-02 07:00:00|6944.97|6944.97|6919.04|6919.04|6946.6|6946.6|6910.46|6910.46|0
1622620800000|2021-06-02 08:00:00|6917.99|6917.99|6919.28|6919.28|6933.51|6933.51|6911.81|6911.81|0
1622624400000|2021-06-02 09:00:00|6919.46|6919.46|6923.75|6923.75|6931.9|6931.9|6917.45|6917.45|0
1622628000000|2021-06-02 10:00:00|6924.24|6924.24|6934.29|6934.29|6934.78|6934.78|6902.17|6902.17|0
1622631600000|2021-06-02 11:00:00|6935|6935|6924.84|6924.84|6942.51|6942.51|6920.27|6920.27|0
1622635200000|2021-06-02 12:00:00|6925.22|6925.22|6925.07|6925.07|6928.78|6928.78|6914.29|6914.29|0
1622638800000|2021-06-02 13:00:00|6926.94|6926.94|6941.22|6941.22|6944.27|6944.27|6924.76|6924.76|0
1622642400000|2021-06-02 14:00:00|6941.04|6941.04|6945.19|6945.19|6947.11|6947.11|6937.06|6937.06|0
1622646000000|2021-06-02 15:00:00|6943.32|6943.32|6956.23|6956.23|6962.42|6962.42|6943.32|6943.32|0
1622703600000|2021-06-03 07:00:00|6934.18|6934.18|6914.87|6914.87|6934.18|6934.18|6914.14|6914.14|0
1622707200000|2021-06-03 08:00:00|6914.32|6914.32|6910.53|6910.53|6916.68|6916.68|6906.12|6906.12|0
1622710800000|2021-06-03 09:00:00|6910.88|6910.88|6902.23|6902.23|6910.88|6910.88|6900.06|6900.06|0
1622714400000|2021-06-03 10:00:00|6903.28|6903.28|6880.11|6880.11|6903.28|6903.28|6875.88|6875.88|0
1622718000000|2021-06-03 11:00:00|6880.6|6880.6|6839.05|6839.05|6880.6|6880.6|6834.35|6834.35|0
1622721600000|2021-06-03 12:00:00|6838.7|6838.7|6862.23|6862.23|6869.47|6869.47|6833.36|6833.36|0
1622725200000|2021-06-03 13:00:00|6861.88|6861.88|6880.89|6880.89|6888.63|6888.63|6861.88|6861.88|0
1622728800000|2021-06-03 14:00:00|6881.24|6881.24|6887.34|6887.34|6889.71|6889.71|6876.67|6876.67|0
1622732400000|2021-06-03 15:00:00|6887.52|6887.52|6888.47|6888.47|6890.99|6890.99|6880.36|6880.36|0
1622790000000|2021-06-04 07:00:00|6853.75|6853.75|6854.39|6854.39|6857.66|6857.66|6831.84|6831.84|0
1622793600000|2021-06-04 08:00:00|6854.21|6854.21|6827.29|6827.29|6854.93|6854.93|6826.15|6826.15|0
1622797200000|2021-06-04 09:00:00|6826.8|6826.8|6826.99|6826.99|6836.52|6836.52|6821.08|6821.08|0
1622800800000|2021-06-04 10:00:00|6826.65|6826.65|6828.65|6828.65|6831.61|6831.61|6819.88|6819.88|0
1622804400000|2021-06-04 11:00:00|6827.96|6827.96|6826.57|6826.57|6836.97|6836.97|6824.45|6824.45|0
1622808000000|2021-06-04 12:00:00|6826.78|6826.78|6831.87|6831.87|6833.69|6833.69|6817.87|6817.87|0
1622811600000|2021-06-04 13:00:00|6832.07|6832.07|6838.02|6838.02|6839.2|6839.2|6825.77|6825.77|0
1622815200000|2021-06-04 14:00:00|6838.51|6838.51|6842.74|6842.74|6843.23|6843.23|6832.52|6832.52|0
1622818800000|2021-06-04 15:00:00|6843.09|6843.09|6843.64|6843.64|6846.31|6846.31|6840.6|6840.6|0
1623049200000|2021-06-07 07:00:00|6843.22|6843.22|6871.43|6871.43|6896.41|6896.41|6839.06|6839.06|0
1623052800000|2021-06-07 08:00:00|6871.08|6871.08|6881.53|6881.53|6881.53|6881.53|6864.47|6864.47|0
1623056400000|2021-06-07 09:00:00|6881.88|6881.88|6869.91|6869.91|6888.92|6888.92|6868.71|6868.71|0
1623060000000|2021-06-07 10:00:00|6869.56|6869.56|6883.59|6883.59|6883.96|6883.96|6869.4|6869.4|0
1623063600000|2021-06-07 11:00:00|6883.94|6883.94|6872.27|6872.27|6885.63|6885.63|6871.81|6871.81|0
1623067200000|2021-06-07 12:00:00|6871.92|6871.92|6866.92|6866.92|6873.26|6873.26|6864.07|6864.07|0
1623070800000|2021-06-07 13:00:00|6866.22|6866.22|6868.65|6868.65|6877.14|6877.14|6861.85|6861.85|0
1623074400000|2021-06-07 14:00:00|6868.27|6868.27|6865.85|6865.85|6871.61|6871.61|6862.15|6862.15|0
1623078000000|2021-06-07 15:00:00|6865.5|6865.5|6855.23|6855.23|6869.85|6869.85|6855.23|6855.23|0
1623135600000|2021-06-08 07:00:00|6847.72|6847.72|6847.61|6847.61|6854.18|6854.18|6835.77|6835.77|0
1623139200000|2021-06-08 08:00:00|6847.26|6847.26|6855.99|6855.99|6855.99|6855.99|6837.31|6837.31|0
1623142800000|2021-06-08 09:00:00|6857.04|6857.04|6871.33|6871.33|6882.29|6882.29|6856.25|6856.25|0
1623146400000|2021-06-08 10:00:00|6870.84|6870.84|6867.37|6867.37|6872.39|6872.39|6843.89|6843.89|0
1623150000000|2021-06-08 11:00:00|6867.02|6867.02|6900.56|6900.56|6901.22|6901.22|6862.02|6862.02|0
1623153600000|2021-06-08 12:00:00|6901.04|6901.04|6901.68|6901.68|6906.39|6906.39|6895.18|6895.18|0
1623157200000|2021-06-08 13:00:00|6902.17|6902.17|6902.18|6902.18|6921.49|6921.49|6898.38|6898.38|0
1623160800000|2021-06-08 14:00:00|6902.53|6902.53|6902.99|6902.99|6914.29|6914.29|6892.44|6892.44|0
1623164400000|2021-06-08 15:00:00|6902.64|6902.64|6894.52|6894.52|6910.66|6910.66|6893.37|6893.37|0
1623222000000|2021-06-09 07:00:00|6888.37|6888.37|6870.72|6870.72|6892.52|6892.52|6866.34|6866.34|0
1623225600000|2021-06-09 08:00:00|6870.51|6870.51|6845.63|6845.63|6870.51|6870.51|6842.91|6842.91|0
1623229200000|2021-06-09 09:00:00|6845.98|6845.98|6835.13|6835.13|6845.98|6845.98|6825.34|6825.34|0
1623232800000|2021-06-09 10:00:00|6835.31|6835.31|6855.95|6855.95|6855.95|6855.95|6834.33|6834.33|0
1623236400000|2021-06-09 11:00:00|6858.2|6858.2|6878.43|6878.43|6878.43|6878.43|6854.93|6854.93|0
1623240000000|2021-06-09 12:00:00|6878.14|6878.14|6891.44|6891.44|6892.14|6892.14|6878.14|6878.14|0
1623243600000|2021-06-09 13:00:00|6891.25|6891.25|6867.76|6867.76|6900.21|6900.21|6866.78|6866.78|0
1623247200000|2021-06-09 14:00:00|6867.94|6867.94|6862.41|6862.41|6875.73|6875.73|6862.41|6862.41|0
1623250800000|2021-06-09 15:00:00|6862.03|6862.03|6865.55|6865.55|6876.61|6876.61|6859.78|6859.78|0
1623308400000|2021-06-10 07:00:00|6889.12|6889.12|6856.01|6856.01|6889.12|6889.12|6848.91|6848.91|0
1623312000000|2021-06-10 08:00:00|6856.87|6856.87|6861.84|6861.84|6870.83|6870.83|6856.12|6856.12|0
1623315600000|2021-06-10 09:00:00|6861.14|6861.14|6858.84|6858.84|6863.99|6863.99|6851.02|6851.02|0
1623319200000|2021-06-10 10:00:00|6859.54|6859.54|6863.98|6863.98|6880.96|6880.96|6859.54|6859.54|0
1623322800000|2021-06-10 11:00:00|6864.27|6864.27|6863.88|6863.88|6870.65|6870.65|6850|6850|0
1623326400000|2021-06-10 12:00:00|6864.06|6864.06|6883.72|6883.72|6883.72|6883.72|6858.18|6858.18|0
1623330000000|2021-06-10 13:00:00|6883.23|6883.23|6873.08|6873.08|6894.25|6894.25|6870.95|6870.95|0
1623333600000|2021-06-10 14:00:00|6873.44|6873.44|6863.28|6863.28|6877.14|6877.14|6852.81|6852.81|0
1623337200000|2021-06-10 15:00:00|6863.65|6863.65|6871.48|6871.48|6872.04|6872.04|6858|6858|0
1623394800000|2021-06-11 07:00:00|6943.31|6943.31|6972.87|6972.87|6975.68|6975.68|6942.34|6942.34|0
1623398400000|2021-06-11 08:00:00|6974.26|6974.26|6987.21|6987.21|6987.58|6987.58|6967.3|6967.3|0
1623402000000|2021-06-11 09:00:00|6987.7|6987.7|7003.15|7003.15|7009.15|7009.15|6984.42|6984.42|0
1623405600000|2021-06-11 10:00:00|7001.65|7001.65|6995.37|6995.37|7007.95|7007.95|6988.35|6988.35|0
1623409200000|2021-06-11 11:00:00|6995.86|6995.86|6990.98|6990.98|6997.3|6997.3|6981.69|6981.69|0
1623412800000|2021-06-11 12:00:00|6990.79|6990.79|7006.61|7006.61|7006.61|7006.61|6989.89|6989.89|0
1623416400000|2021-06-11 13:00:00|7006.79|7006.79|7007.94|7007.94|7016.61|7016.61|7002.39|7002.39|0
1623420000000|2021-06-11 14:00:00|7008.92|7008.92|6999.04|6999.04|7017.53|7017.53|6995.79|6995.79|0
1623423600000|2021-06-11 15:00:00|6998.34|6998.34|7010.55|7010.55|7015.32|7015.32|6994.21|6994.21|0
1623654000000|2021-06-14 07:00:00|7058.76|7058.76|7040.81|7040.81|7075.01|7075.01|7037.59|7037.59|0
1623657600000|2021-06-14 08:00:00|7040.07|7040.07|7037.15|7037.15|7053.98|7053.98|7033.28|7033.28|0
1623661200000|2021-06-14 09:00:00|7036.95|7036.95|7036.9|7036.9|7044.35|7044.35|7026.35|7026.35|0
1623664800000|2021-06-14 10:00:00|7036.41|7036.41|7034.91|7034.91|7042.33|7042.33|7032.47|7032.47|0
1623668400000|2021-06-14 11:00:00|7035.1|7035.1|7032.94|7032.94|7036.54|7036.54|7022.66|7022.66|0
1623672000000|2021-06-14 12:00:00|7033.29|7033.29|7033.29|7033.29|7037.08|7037.08|7023.81|7023.81|0
1623675600000|2021-06-14 13:00:00|7033.11|7033.11|7051.36|7051.36|7056.74|7056.74|7028.63|7028.63|0
1623679200000|2021-06-14 14:00:00|7051.01|7051.01|7060.42|7060.42|7060.84|7060.84|7040.62|7040.62|0
1623682800000|2021-06-14 15:00:00|7060.77|7060.77|7047.81|7047.81|7062.15|7062.15|7044.79|7044.79|0
1623740400000|2021-06-15 07:00:00|6998.99|6998.99|7015.72|7015.72|7016.58|7016.58|6992.41|6992.41|0
1623744000000|2021-06-15 08:00:00|7014.22|7014.22|7026.57|7026.57|7031.67|7031.67|6999.95|6999.95|0
1623747600000|2021-06-15 09:00:00|7024.7|7024.7|7023.48|7023.48|7038.37|7038.37|7017.77|7017.77|0
1623751200000|2021-06-15 10:00:00|7024.6|7024.6|7022.54|7022.54|7029.85|7029.85|7008.08|7008.08|0
1623754800000|2021-06-15 11:00:00|7022.36|7022.36|7023.5|7023.5|7038.52|7038.52|7017.87|7017.87|0
1623758400000|2021-06-15 12:00:00|7023.69|7023.69|6998.33|6998.33|7026.77|7026.77|6997.26|6997.26|0
1623762000000|2021-06-15 13:00:00|6998.82|6998.82|7000.93|7000.93|7004.69|7004.69|6991.24|6991.24|0
1623765600000|2021-06-15 14:00:00|7001.28|7001.28|6998.18|6998.18|7012.33|7012.33|6993.36|6993.36|0
1623769200000|2021-06-15 15:00:00|6997.43|6997.43|7002.63|7002.63|7005.24|7005.24|6995.83|6995.83|0
1623826800000|2021-06-16 07:00:00|7051.51|7051.51|7061.31|7061.31|7079.24|7079.24|7051.51|7051.51|0
1623830400000|2021-06-16 08:00:00|7060.75|7060.75|7052.38|7052.38|7060.75|7060.75|7029.43|7029.43|0
1623834000000|2021-06-16 09:00:00|7053.08|7053.08|7030.62|7030.62|7054.01|7054.01|7028.69|7028.69|0
1623837600000|2021-06-16 10:00:00|7030.27|7030.27|7049.43|7049.43|7056.96|7056.96|7029.39|7029.39|0
1623841200000|2021-06-16 11:00:00|7049.05|7049.05|7034.87|7034.87|7049.73|7049.73|7025.29|7025.29|0
1623844800000|2021-06-16 12:00:00|7034.69|7034.69|7031.99|7031.99|7038.71|7038.71|7027.96|7027.96|0
1623848400000|2021-06-16 13:00:00|7031.71|7031.71|7061.92|7061.92|7063.84|7063.84|7028.96|7028.96|0
1623852000000|2021-06-16 14:00:00|7061.73|7061.73|7063.15|7063.15|7071.85|7071.85|7050.83|7050.83|0
1623855600000|2021-06-16 15:00:00|7062.8|7062.8|7061.16|7061.16|7074.23|7074.23|7059.03|7059.03|0
1623913200000|2021-06-17 07:00:00|6990.31|6990.31|7007.14|7007.14|7012.27|7012.27|6986.89|6986.89|0
1623916800000|2021-06-17 08:00:00|7006.85|7006.85|7006.34|7006.34|7013.93|7013.93|6995.99|6995.99|0
1623920400000|2021-06-17 09:00:00|7006.69|7006.69|7005.59|7005.59|7032.95|7032.95|7005.59|7005.59|0
1623924000000|2021-06-17 10:00:00|7004.85|7004.85|7015.03|7015.03|7017.12|7017.12|6996.7|6996.7|0
1623927600000|2021-06-17 11:00:00|7014.68|7014.68|7013.78|7013.78|7033.12|7033.12|7011.67|7011.67|0
1623931200000|2021-06-17 12:00:00|7014.13|7014.13|7006.65|7006.65|7023.69|7023.69|7004.95|7004.95|0
1623934800000|2021-06-17 13:00:00|7005.9|7005.9|6994.06|6994.06|7017.9|7017.9|6992.23|6992.23|0
1623938400000|2021-06-17 14:00:00|6994.77|6994.77|6982.64|6982.64|6995.78|6995.78|6969.43|6969.43|0
1623942000000|2021-06-17 15:00:00|6982.27|6982.27|6981.83|6981.83|6987.73|6987.73|6975.13|6975.13|0
1623999600000|2021-06-18 07:00:00|6994.44|6994.44|6943.38|6943.38|6999.15|6999.15|6942.04|6942.04|0
1624003200000|2021-06-18 08:00:00|6943.03|6943.03|6928.7|6928.7|6958.39|6958.39|6926.99|6926.99|0
1624006800000|2021-06-18 09:00:00|6927.84|6927.84|6914.08|6914.08|6932.3|6932.3|6907.44|6907.44|0
1624010400000|2021-06-18 10:00:00|6914.37|6914.37|6858.47|6858.47|6914.37|6914.37|6858.47|6858.47|0
1624014000000|2021-06-18 11:00:00|6858.28|6858.28|6833.61|6833.61|6858.77|6858.77|6821.7|6821.7|0
1624017600000|2021-06-18 12:00:00|6831.37|6831.37|6802.75|6802.75|6831.85|6831.85|6790.13|6790.13|0
1624021200000|2021-06-18 13:00:00|6803.45|6803.45|6785.5|6785.5|6806.33|6806.33|6778.25|6778.25|0
1624024800000|2021-06-18 14:00:00|6785.79|6785.79|6777.93|6777.93|6797.18|6797.18|6760.13|6760.13|0
1624028400000|2021-06-18 15:00:00|6778.63|6778.63|6762.57|6762.57|6785.45|6785.45|6760.26|6760.26|0
1624258800000|2021-06-21 07:00:00|6690.67|6690.67|6797.58|6797.58|6803.53|6803.53|6690.67|6690.67|0
1624262400000|2021-06-21 08:00:00|6796.87|6796.87|6787.32|6787.32|6796.87|6796.87|6769.34|6769.34|0
1624266000000|2021-06-21 09:00:00|6786.84|6786.84|6814.07|6814.07|6817.77|6817.77|6784.5|6784.5|0
1624269600000|2021-06-21 10:00:00|6813.89|6813.89|6817.6|6817.6|6822.19|6822.19|6808.35|6808.35|0
1624273200000|2021-06-21 11:00:00|6816.97|6816.97|6807.35|6807.35|6824.44|6824.44|6790|6790|0
1624276800000|2021-06-21 12:00:00|6807|6807|6808.93|6808.93|6816.13|6816.13|6799.75|6799.75|0
1624280400000|2021-06-21 13:00:00|6808.64|6808.64|6803.19|6803.19|6812.67|6812.67|6788.81|6788.81|0
1624284000000|2021-06-21 14:00:00|6803.53|6803.53|6868.44|6868.44|6868.63|6868.63|6803.53|6803.53|0
1624287600000|2021-06-21 15:00:00|6868.93|6868.93|6862.63|6862.63|6869.12|6869.12|6850.58|6850.58|0
1624345200000|2021-06-22 07:00:00|6875.95|6875.95|6872.89|6872.89|6887.9|6887.9|6849.89|6849.89|0
1624348800000|2021-06-22 08:00:00|6873.24|6873.24|6862.43|6862.43|6900.76|6900.76|6858.67|6858.67|0
1624352400000|2021-06-22 09:00:00|6863|6863|6870.2|6870.2|6875.78|6875.78|6857.14|6857.14|0
1624356000000|2021-06-22 10:00:00|6870.55|6870.55|6888.25|6888.25|6899.51|6899.51|6869.62|6869.62|0
1624359600000|2021-06-22 11:00:00|6888.6|6888.6|6906.66|6906.66|6908.51|6908.51|6884.86|6884.86|0
1624363200000|2021-06-22 12:00:00|6906.29|6906.29|6893.79|6893.79|6906.29|6906.29|6883.69|6883.69|0
1624366800000|2021-06-22 13:00:00|6893.81|6893.81|6903.74|6903.74|6911.7|6911.7|6889.79|6889.79|0
1624370400000|2021-06-22 14:00:00|6904.79|6904.79|6918.15|6918.15|6925.72|6925.72|6898.2|6898.2|0
1624374000000|2021-06-22 15:00:00|6917.8|6917.8|6920.71|6920.71|6925.37|6925.37|6907.42|6907.42|0
1624431600000|2021-06-23 07:00:00|6896.31|6896.31|6865.65|6865.65|6896.31|6896.31|6859.31|6859.31|0
1624435200000|2021-06-23 08:00:00|6867.12|6867.12|6870.55|6870.55|6878.95|6878.95|6849.6|6849.6|0
1624438800000|2021-06-23 09:00:00|6870.84|6870.84|6867.67|6867.67|6874.58|6874.58|6847.42|6847.42|0
1624442400000|2021-06-23 10:00:00|6867.3|6867.3|6886.51|6886.51|6897.06|6897.06|6861.67|6861.67|0
1624446000000|2021-06-23 11:00:00|6885.85|6885.85|6901.69|6901.69|6901.69|6901.69|6872.42|6872.42|0
1624449600000|2021-06-23 12:00:00|6901.87|6901.87|6901.63|6901.63|6908.76|6908.76|6893.43|6893.43|0
1624453200000|2021-06-23 13:00:00|6902.33|6902.33|6896.99|6896.99|6910.06|6910.06|6892.94|6892.94|0
1624456800000|2021-06-23 14:00:00|6897.27|6897.27|6888.4|6888.4|6898.29|6898.29|6879.68|6879.68|0
1624460400000|2021-06-23 15:00:00|6889.15|6889.15|6872.92|6872.92|6890.26|6890.26|6869.97|6869.97|0
1624518000000|2021-06-24 07:00:00|6899.36|6899.36|6878.65|6878.65|6903.01|6903.01|6876.24|6876.24|0
1624521600000|2021-06-24 08:00:00|6878.3|6878.3|6842.71|6842.71|6884.54|6884.54|6838.09|6838.09|0
1624525200000|2021-06-24 09:00:00|6843.07|6843.07|6854.03|6854.03|6855.71|6855.71|6835.58|6835.58|0
1624528800000|2021-06-24 10:00:00|6854.73|6854.73|6871.14|6871.14|6878.37|6878.37|6850.09|6850.09|0
1624532400000|2021-06-24 11:00:00|6871.49|6871.49|6866.66|6866.66|6885.41|6885.41|6857.69|6857.69|0
1624536000000|2021-06-24 12:00:00|6866.31|6866.31|6869.33|6869.33|6878|6878|6864.9|6864.9|0
1624539600000|2021-06-24 13:00:00|6869.82|6869.82|6867.71|6867.71|6888.67|6888.67|6864.29|6864.29|0
1624543200000|2021-06-24 14:00:00|6868.06|6868.06|6881.19|6881.19|6888.39|6888.39|6865.47|6865.47|0
1624546800000|2021-06-24 15:00:00|6881.53|6881.53|6882.07|6882.07|6886.05|6886.05|6877.57|6877.57|0
1624604400000|2021-06-25 07:00:00|6898.85|6898.85|6911.18|6911.18|6913.18|6913.18|6883.7|6883.7|0
1624608000000|2021-06-25 08:00:00|6911.67|6911.67|6911.68|6911.68|6913.6|6913.6|6895.37|6895.37|0
1624611600000|2021-06-25 09:00:00|6911.19|6911.19|6918.42|6918.42|6920.74|6920.74|6906.23|6906.23|0
1624615200000|2021-06-25 10:00:00|6918.79|6918.79|6914.11|6914.11|6926.32|6926.32|6911.13|6911.13|0
1624618800000|2021-06-25 11:00:00|6913.9|6913.9|6912.12|6912.12|6918.49|6918.49|6908.98|6908.98|0
1624622400000|2021-06-25 12:00:00|6911.77|6911.77|6923.53|6923.53|6925.44|6925.44|6905.44|6905.44|0
1624626000000|2021-06-25 13:00:00|6923.72|6923.72|6912.21|6912.21|6930.02|6930.02|6909.94|6909.94|0
1624629600000|2021-06-25 14:00:00|6912.91|6912.91|6912.18|6912.18|6922.09|6922.09|6910.28|6910.28|0
1624633200000|2021-06-25 15:00:00|6911.81|6911.81|6911.56|6911.56|6917.29|6917.29|6908.79|6908.79|0
1624863600000|2021-06-28 07:00:00|6904.47|6904.47|6877.52|6877.52|6917.78|6917.78|6877.52|6877.52|0
1624867200000|2021-06-28 08:00:00|6877.24|6877.24|6847.63|6847.63|6883.24|6883.24|6845.75|6845.75|0
1624870800000|2021-06-28 09:00:00|6847.81|6847.81|6849.89|6849.89|6858.37|6858.37|6839.37|6839.37|0
1624874400000|2021-06-28 10:00:00|6849.41|6849.41|6849.66|6849.66|6854.5|6854.5|6834.8|6834.8|0
1624878000000|2021-06-28 11:00:00|6849.87|6849.87|6876.94|6876.94|6876.94|6876.94|6848.17|6848.17|0
1624881600000|2021-06-28 12:00:00|6876.23|6876.23|6891.99|6891.99|6894.96|6894.96|6869.01|6869.01|0
1624885200000|2021-06-28 13:00:00|6892.34|6892.34|6888.57|6888.57|6905.43|6905.43|6878.68|6878.68|0
1624888800000|2021-06-28 14:00:00|6888.22|6888.22|6861.69|6861.69|6889.97|6889.97|6859.85|6859.85|0
1624892400000|2021-06-28 15:00:00|6861.34|6861.34|6841.37|6841.37|6861.34|6861.34|6840.76|6840.76|0
1624950000000|2021-06-29 07:00:00|6887.85|6887.85|6874.3|6874.3|6888.87|6888.87|6859.07|6859.07|0
1624953600000|2021-06-29 08:00:00|6874.59|6874.59|6850.41|6850.41|6874.59|6874.59|6848.1|6848.1|0
1624957200000|2021-06-29 09:00:00|6850.99|6850.99|6863.88|6863.88|6867.97|6867.97|6850.07|6850.07|0
1624960800000|2021-06-29 10:00:00|6864.74|6864.74|6868.46|6868.46|6869.32|6869.32|6861.21|6861.21|0
1624964400000|2021-06-29 11:00:00|6873.74|6873.74|6883.15|6883.15|6884.32|6884.32|6870.02|6870.02|0
1624968000000|2021-06-29 12:00:00|6883.52|6883.52|6911.7|6911.7|6912.77|6912.77|6883.17|6883.17|0
1624971600000|2021-06-29 13:00:00|6911.88|6911.88|6907.99|6907.99|6917.02|6917.02|6902.13|6902.13|0
1624975200000|2021-06-29 14:00:00|6909.46|6909.46|6926.51|6926.51|6927.19|6927.19|6904.32|6904.32|0
1624978800000|2021-06-29 15:00:00|6926.16|6926.16|6930.8|6930.8|6933.6|6933.6|6922.43|6922.43|0
1625036400000|2021-06-30 07:00:00|6952.61|6952.61|6928.54|6928.54|6956.12|6956.12|6922.79|6922.79|0
1625040000000|2021-06-30 08:00:00|6928.72|6928.72|6853.1|6853.1|6931.35|6931.35|6850.59|6850.59|0
1625043600000|2021-06-30 09:00:00|6852.81|6852.81|6875.16|6875.16|6880.28|6880.28|6841.99|6841.99|0
1625047200000|2021-06-30 10:00:00|6875.74|6875.74|6876.47|6876.47|6888.28|6888.28|6872.95|6872.95|0
1625050800000|2021-06-30 11:00:00|6876.29|6876.29|6890.94|6890.94|6891.63|6891.63|6865.67|6865.67|0
1625054400000|2021-06-30 12:00:00|6891.12|6891.12|6875.41|6875.41|6891.12|6891.12|6874.89|6874.89|0
1625058000000|2021-06-30 13:00:00|6875.04|6875.04|6919.34|6919.34|6926.11|6926.11|6869.72|6869.72|0
1625061600000|2021-06-30 14:00:00|6919.91|6919.91|6886.47|6886.47|6920.79|6920.79|6886.47|6886.47|0
1625065200000|2021-06-30 15:00:00|6886.84|6886.84|6887.18|6887.18|6888.45|6888.45|6868.35|6868.35|0
1625122800000|2021-07-01 07:00:00|6958.81|6958.81|7001.25|7001.25|7002|7002|6958.81|6958.81|0
1625126400000|2021-07-01 08:00:00|7000.55|7000.55|7004.76|7004.76|7020.87|7020.87|6995.04|6995.04|0
1625130000000|2021-07-01 09:00:00|7004.57|7004.57|6969.83|6969.83|7006.35|7006.35|6961.36|6961.36|0
1625133600000|2021-07-01 10:00:00|6969.48|6969.48|6924.42|6924.42|6980.82|6980.82|6917.99|6917.99|0
1625137200000|2021-07-01 11:00:00|6924.77|6924.77|6955.23|6955.23|6955.88|6955.88|6919.06|6919.06|0
1625140800000|2021-07-01 12:00:00|6954.88|6954.88|6926.51|6926.51|6959.03|6959.03|6916.38|6916.38|0
1625144400000|2021-07-01 13:00:00|6926.86|6926.86|6959.12|6959.12|6959.27|6959.27|6923.8|6923.8|0
1625148000000|2021-07-01 14:00:00|6958.77|6958.77|6969.46|6969.46|6984.62|6984.62|6951.14|6951.14|0
1625151600000|2021-07-01 15:00:00|6970.1|6970.1|6978.07|6978.07|6978.07|6978.07|6957.63|6957.63|0
1625209200000|2021-07-02 07:00:00|6981.38|6981.38|7019.55|7019.55|7035.01|7035.01|6979.29|6979.29|0
1625212800000|2021-07-02 08:00:00|7019.9|7019.9|6983.43|6983.43|7023.38|7023.38|6982.28|6982.28|0
1625216400000|2021-07-02 09:00:00|6981.55|6981.55|6997.88|6997.88|7006.54|7006.54|6980.85|6980.85|0
1625220000000|2021-07-02 10:00:00|6998.23|6998.23|7024.23|7024.23|7024.23|7024.23|6998.23|6998.23|0
1625223600000|2021-07-02 11:00:00|7024.41|7024.41|7017.16|7017.16|7025.11|7025.11|7014.97|7014.97|0
1625227200000|2021-07-02 12:00:00|7017.51|7017.51|7021.84|7021.84|7035.76|7035.76|7015|7015|0
1625230800000|2021-07-02 13:00:00|7022.13|7022.13|7013.75|7013.75|7022.13|7022.13|7004.66|7004.66|0
1625234400000|2021-07-02 14:00:00|7013.4|7013.4|7021.13|7021.13|7022.82|7022.82|7007.25|7007.25|0
1625238000000|2021-07-02 15:00:00|7020.76|7020.76|7011.44|7011.44|7021.04|7021.04|6999.97|6999.97|0
1625468400000|2021-07-05 07:00:00|7009.85|7009.85|6995.93|6995.93|7020.28|7020.28|6991.38|6991.38|0
1625472000000|2021-07-05 08:00:00|6995.44|6995.44|7009.65|7009.65|7020.4|7020.4|6993.59|6993.59|0
1625475600000|2021-07-05 09:00:00|7009.83|7009.83|7017.84|7017.84|7021.26|7021.26|7004.09|7004.09|0
1625479200000|2021-07-05 10:00:00|7018.89|7018.89|7025.56|7025.56|7026.26|7026.26|7011.1|7011.1|0
1625482800000|2021-07-05 11:00:00|7026.53|7026.53|7033.96|7033.96|7040.88|7040.88|7025.83|7025.83|0
1625486400000|2021-07-05 12:00:00|7033.61|7033.61|7048.12|7048.12|7048.69|7048.69|7033.35|7033.35|0
1625490000000|2021-07-05 13:00:00|7048.46|7048.46|7053.62|7053.62|7053.81|7053.81|7041.83|7041.83|0
1625493600000|2021-07-05 14:00:00|7053.81|7053.81|7059.79|7059.79|7060.37|7060.37|7046.58|7046.58|0
1625497200000|2021-07-05 15:00:00|7060.14|7060.14|7049.6|7049.6|7062.09|7062.09|7046.32|7046.32|0
1625554800000|2021-07-06 07:00:00|7031.54|7031.54|7024.33|7024.33|7035.8|7035.8|7008.59|7008.59|0
1625558400000|2021-07-06 08:00:00|7024.68|7024.68|7022.29|7022.29|7027.59|7027.59|7009.02|7009.02|0
1625562000000|2021-07-06 09:00:00|7021.92|7021.92|7035.21|7035.21|7041.25|7041.25|7019.78|7019.78|0
1625565600000|2021-07-06 10:00:00|7035.58|7035.58|7033|7033|7042.61|7042.61|7032.07|7032.07|0
1625569200000|2021-07-06 11:00:00|7032.65|7032.65|7024.56|7024.56|7033.27|7033.27|7020.35|7020.35|0
1625572800000|2021-07-06 12:00:00|7025.31|7025.31|7035.71|7035.71|7040.64|7040.64|7022.79|7022.79|0
1625576400000|2021-07-06 13:00:00|7036.07|7036.07|7026.34|7026.34|7039.77|7039.77|7020.92|7020.92|0
1625580000000|2021-07-06 14:00:00|7027.1|7027.1|6982.05|6982.05|7027.28|7027.28|6980.23|6980.23|0
1625583600000|2021-07-06 15:00:00|6981.35|6981.35|6979.15|6979.15|6985.58|6985.58|6964.9|6964.9|0
1625641200000|2021-07-07 07:00:00|7017.82|7017.82|7007.2|7007.2|7034.18|7034.18|7006.17|7006.17|0
1625644800000|2021-07-07 08:00:00|7006.85|7006.85|7010.47|7010.47|7016.53|7016.53|6998.02|6998.02|0
1625648400000|2021-07-07 09:00:00|7010.12|7010.12|7003.76|7003.76|7024.84|7024.84|7003.47|7003.47|0
1625652000000|2021-07-07 10:00:00|7004.46|7004.46|7023.82|7023.82|7025.01|7025.01|7001.75|7001.75|0
1625655600000|2021-07-07 11:00:00|7024.17|7024.17|7025.43|7025.43|7033.52|7033.52|7019.17|7019.17|0
1625659200000|2021-07-07 12:00:00|7025.24|7025.24|7015.44|7015.44|7028.1|7028.1|7009.06|7009.06|0
1625662800000|2021-07-07 13:00:00|7014.95|7014.95|7052.08|7052.08|7057.58|7057.58|7013.54|7013.54|0
1625666400000|2021-07-07 14:00:00|7051.38|7051.38|7044.35|7044.35|7053.66|7053.66|7035.36|7035.36|0
1625670000000|2021-07-07 15:00:00|7044.17|7044.17|7055.67|7055.67|7057.74|7057.74|7040.83|7040.83|0
1625727600000|2021-07-08 07:00:00|7012.19|7012.19|6981.08|6981.08|7012.19|7012.19|6963.99|6963.99|0
1625731200000|2021-07-08 08:00:00|6980.73|6980.73|6965.48|6965.48|6980.73|6980.73|6948.87|6948.87|0
1625734800000|2021-07-08 09:00:00|6965.13|6965.13|6925.69|6925.69|6967.33|6967.33|6925.69|6925.69|0
1625738400000|2021-07-08 10:00:00|6925.63|6925.63|6931.46|6931.46|6933.52|6933.52|6888.44|6888.44|0
1625742000000|2021-07-08 11:00:00|6934.43|6934.43|6906.67|6906.67|6938.76|6938.76|6904.9|6904.9|0
1625745600000|2021-07-08 12:00:00|6906.86|6906.86|6927.94|6927.94|6938.04|6938.04|6899.44|6899.44|0
1625749200000|2021-07-08 13:00:00|6927.59|6927.59|6928.66|6928.66|6940.91|6940.91|6908.64|6908.64|0
1625752800000|2021-07-08 14:00:00|6929.01|6929.01|6896.16|6896.16|6929.01|6929.01|6880.19|6880.19|0
1625756400000|2021-07-08 15:00:00|6897.33|6897.33|6941.55|6941.55|6942.39|6942.39|6895.88|6895.88|0
1625814000000|2021-07-09 07:00:00|7030.05|7030.05|7032.11|7032.11|7058.69|7058.69|7029.1|7029.1|0
1625817600000|2021-07-09 08:00:00|7032.68|7032.68|7048.47|7048.47|7051.97|7051.97|7032.68|7032.68|0
1625821200000|2021-07-09 09:00:00|7049.17|7049.17|7049.79|7049.79|7083.55|7083.55|7049.17|7049.17|0
1625824800000|2021-07-09 10:00:00|7050.14|7050.14|7058.15|7058.15|7068.99|7068.99|7044.44|7044.44|0
1625828400000|2021-07-09 11:00:00|7058.5|7058.5|7076.23|7076.23|7084.53|7084.53|7058.5|7058.5|0
1625832000000|2021-07-09 12:00:00|7077.11|7077.11|7076.68|7076.68|7078.25|7078.25|7067|7067|0
1625835600000|2021-07-09 13:00:00|7077.17|7077.17|7073.37|7073.37|7078.02|7078.02|7060.37|7060.37|0
1625839200000|2021-07-09 14:00:00|7073.58|7073.58|7093.43|7093.43|7097.56|7097.56|7073.58|7073.58|0
1625842800000|2021-07-09 15:00:00|7093.08|7093.08|7104.32|7104.32|7110.06|7110.06|7092.93|7092.93|0
1626073200000|2021-07-12 07:00:00|7080.43|7080.43|7038.28|7038.28|7080.43|7080.43|7031.93|7031.93|0
1626076800000|2021-07-12 08:00:00|7037.58|7037.58|7054.78|7054.78|7060.82|7060.82|7035.35|7035.35|0
1626080400000|2021-07-12 09:00:00|7054.97|7054.97|7038.41|7038.41|7054.97|7054.97|7032.68|7032.68|0
1626084000000|2021-07-12 10:00:00|7038.13|7038.13|7036.27|7036.27|7044.66|7044.66|7034.4|7034.4|0
1626087600000|2021-07-12 11:00:00|7036.62|7036.62|7050.37|7050.37|7061.5|7061.5|7035.14|7035.14|0
1626091200000|2021-07-12 12:00:00|7050.02|7050.02|7072.14|7072.14|7072.14|7072.14|7041.96|7041.96|0
1626094800000|2021-07-12 13:00:00|7072.49|7072.49|7083.36|7083.36|7083.36|7083.36|7056.67|7056.67|0
1626098400000|2021-07-12 14:00:00|7082.66|7082.66|7078.84|7078.84|7091.41|7091.41|7072.71|7072.71|0
1626102000000|2021-07-12 15:00:00|7079.22|7079.22|7086.18|7086.18|7090.06|7090.06|7077.3|7077.3|0
1626159600000|2021-07-13 07:00:00|7076.79|7076.79|7099.19|7099.19|7113|7113|7076.79|7076.79|0
1626163200000|2021-07-13 08:00:00|7099.54|7099.54|7090.95|7090.95|7100.86|7100.86|7085.25|7085.25|0
1626166800000|2021-07-13 09:00:00|7090.6|7090.6|7071.58|7071.58|7091.3|7091.3|7071.58|7071.58|0
1626170400000|2021-07-13 10:00:00|7071.09|7071.09|7085.28|7085.28|7086.24|7086.24|7068.35|7068.35|0
1626174000000|2021-07-13 11:00:00|7084.94|7084.94|7081.1|7081.1|7095.03|7095.03|7080.84|7080.84|0
1626177600000|2021-07-13 12:00:00|7080.81|7080.81|7071.78|7071.78|7082.49|7082.49|7061.08|7061.08|0
1626181200000|2021-07-13 13:00:00|7071.08|7071.08|7086.42|7086.42|7103.45|7103.45|7070.12|7070.12|0
1626184800000|2021-07-13 14:00:00|7086.07|7086.07|7080.06|7080.06|7097.9|7097.9|7077.62|7077.62|0
1626188400000|2021-07-13 15:00:00|7079.87|7079.87|7087.64|7087.64|7087.64|7087.64|7074.59|7074.59|0
1626246000000|2021-07-14 07:00:00|7045.62|7045.62|7043.21|7043.21|7053|7053|7023.04|7023.04|0
1626249600000|2021-07-14 08:00:00|7043.56|7043.56|7048.05|7048.05|7055.1|7055.1|7027.45|7027.45|0
1626253200000|2021-07-14 09:00:00|7048.34|7048.34|7048.71|7048.71|7061.89|7061.89|7042.47|7042.47|0
1626256800000|2021-07-14 10:00:00|7048.36|7048.36|7034.26|7034.26|7052.11|7052.11|7034.26|7034.26|0
1626260400000|2021-07-14 11:00:00|7033.97|7033.97|7043.27|7043.27|7043.27|7043.27|7026.78|7026.78|0
1626264000000|2021-07-14 12:00:00|7043.62|7043.62|7042.36|7042.36|7044.55|7044.55|7031.26|7031.26|0
1626267600000|2021-07-14 13:00:00|7042.56|7042.56|7047.69|7047.69|7074.68|7074.68|7038.35|7038.35|0
1626271200000|2021-07-14 14:00:00|7047.87|7047.87|7056.99|7056.99|7057.17|7057.17|7036.06|7036.06|0
1626274800000|2021-07-14 15:00:00|7057.19|7057.19|7049.6|7049.6|7057.77|7057.77|7042.12|7042.12|0
1626332400000|2021-07-15 07:00:00|7043.57|7043.57|7030.56|7030.56|7043.57|7043.57|7021.14|7021.14|0
1626336000000|2021-07-15 08:00:00|7030.19|7030.19|7048.72|7048.72|7053.76|7053.76|7025.82|7025.82|0
1626339600000|2021-07-15 09:00:00|7049.07|7049.07|7038.26|7038.26|7050.83|7050.83|7015.77|7015.77|0
1626343200000|2021-07-15 10:00:00|7038.75|7038.75|6996.64|6996.64|7039.09|7039.09|6992.04|6992.04|0
1626346800000|2021-07-15 11:00:00|6996.82|6996.82|7002.27|7002.27|7007.84|7007.84|6984.75|6984.75|0
1626350400000|2021-07-15 12:00:00|7001.7|7001.7|6982.24|6982.24|7007.9|7007.9|6982.24|6982.24|0
1626354000000|2021-07-15 13:00:00|6981.95|6981.95|6998.22|6998.22|7001.82|7001.82|6972.04|6972.04|0
1626357600000|2021-07-15 14:00:00|6997.84|6997.84|6974.46|6974.46|7005.52|7005.52|6971.64|6971.64|0
1626361200000|2021-07-15 15:00:00|6973.76|6973.76|6960.13|6960.13|6973.76|6973.76|6950.29|6950.29|0
1626418800000|2021-07-16 07:00:00|6987.14|6987.14|6989.23|6989.23|7005.18|7005.18|6984.36|6984.36|0
1626422400000|2021-07-16 08:00:00|6990.74|6990.74|6990.65|6990.65|7001.18|7001.18|6986.58|6986.58|0
1626426000000|2021-07-16 09:00:00|6991.14|6991.14|6964.84|6964.84|7003.53|7003.53|6961.32|6961.32|0
1626429600000|2021-07-16 10:00:00|6964.35|6964.35|6958.49|6958.49|6964.89|6964.89|6942.06|6942.06|0
1626433200000|2021-07-16 11:00:00|6958.11|6958.11|6955.16|6955.16|6958.11|6958.11|6943.49|6943.49|0
1626436800000|2021-07-16 12:00:00|6955.51|6955.51|6952.85|6952.85|6964.27|6964.27|6947.2|6947.2|0
1626440400000|2021-07-16 13:00:00|6952.5|6952.5|6938.76|6938.76|6975.99|6975.99|6923.01|6923.01|0
1626444000000|2021-07-16 14:00:00|6939.74|6939.74|6935.67|6935.67|6945|6945|6922.69|6922.69|0
1626447600000|2021-07-16 15:00:00|6936.02|6936.02|6938.14|6938.14|6946.51|6946.51|6930.62|6930.62|0
1626678000000|2021-07-19 07:00:00|6834.21|6834.21|6810.9|6810.9|6849.16|6849.16|6808.46|6808.46|0
1626681600000|2021-07-19 08:00:00|6811.25|6811.25|6799.72|6799.72|6844.76|6844.76|6789.78|6789.78|0
1626685200000|2021-07-19 09:00:00|6799.02|6799.02|6816.51|6816.51|6817.4|6817.4|6788.98|6788.98|0
1626688800000|2021-07-19 10:00:00|6816.69|6816.69|6800.84|6800.84|6819.47|6819.47|6783.28|6783.28|0
1626692400000|2021-07-19 11:00:00|6801.19|6801.19|6782.25|6782.25|6803.15|6803.15|6762.87|6762.87|0
1626696000000|2021-07-19 12:00:00|6782.74|6782.74|6777.43|6777.43|6783.08|6783.08|6751.69|6751.69|0
1626699600000|2021-07-19 13:00:00|6777.09|6777.09|6759.36|6759.36|6789.77|6789.77|6754.67|6754.67|0
1626703200000|2021-07-19 14:00:00|6758.48|6758.48|6782.15|6782.15|6795|6795|6742.41|6742.41|0
1626706800000|2021-07-19 15:00:00|6782.44|6782.44|6787.66|6787.66|6805.15|6805.15|6776.31|6776.31|0
1626764400000|2021-07-20 07:00:00|6856.93|6856.93|6832.65|6832.65|6858.06|6858.06|6832.65|6832.65|0
1626768000000|2021-07-20 08:00:00|6832.27|6832.27|6833.75|6833.75|6862.34|6862.34|6832.27|6832.27|0
1626771600000|2021-07-20 09:00:00|6832.89|6832.89|6811.15|6811.15|6839.77|6839.77|6805.68|6805.68|0
1626775200000|2021-07-20 10:00:00|6810.87|6810.87|6832.33|6832.33|6847.42|6847.42|6805.21|6805.21|0
1626778800000|2021-07-20 11:00:00|6833.46|6833.46|6875.93|6875.93|6876.21|6876.21|6822.96|6822.96|0
1626782400000|2021-07-20 12:00:00|6876.3|6876.3|6854.72|6854.72|6883.33|6883.33|6848.04|6848.04|0
1626786000000|2021-07-20 13:00:00|6855.06|6855.06|6871.25|6871.25|6873.51|6873.51|6829.06|6829.06|0
1626789600000|2021-07-20 14:00:00|6871.6|6871.6|6898.84|6898.84|6901.13|6901.13|6867.6|6867.6|0
1626793200000|2021-07-20 15:00:00|6898.49|6898.49|6870.11|6870.11|6905.7|6905.7|6870.11|6870.11|0
1626850800000|2021-07-21 07:00:00|6938.65|6938.65|6989.23|6989.23|6996.02|6996.02|6938.65|6938.65|0
1626854400000|2021-07-21 08:00:00|6989.58|6989.58|6954.5|6954.5|6992.57|6992.57|6954.5|6954.5|0
1626858000000|2021-07-21 09:00:00|6956.53|6956.53|6970.39|6970.39|6972.62|6972.62|6944.57|6944.57|0
1626861600000|2021-07-21 10:00:00|6970.73|6970.73|6976.29|6976.29|6983.45|6983.45|6954.03|6954.03|0
1626865200000|2021-07-21 11:00:00|6976.11|6976.11|6942.03|6942.03|6976.11|6976.11|6939.75|6939.75|0
1626868800000|2021-07-21 12:00:00|6942.72|6942.72|6976.37|6976.37|6976.37|6976.37|6941.97|6941.97|0
1626872400000|2021-07-21 13:00:00|6976.72|6976.72|7008.05|7008.05|7018.46|7018.46|6974.89|6974.89|0
1626876000000|2021-07-21 14:00:00|7008.4|7008.4|7000.27|7000.27|7016.86|7016.86|6986.21|6986.21|0
1626879600000|2021-07-21 15:00:00|7000.62|7000.62|7011.74|7011.74|7014.82|7014.82|7000.62|7000.62|0
1626937200000|2021-07-22 07:00:00|7074.37|7074.37|7071.32|7071.32|7092.26|7092.26|7058.72|7058.72|0
1626940800000|2021-07-22 08:00:00|7071.51|7071.51|7098.4|7098.4|7098.4|7098.4|7059.42|7059.42|0
1626944400000|2021-07-22 09:00:00|7098.11|7098.11|7101.24|7101.24|7103.99|7103.99|7084.43|7084.43|0
1626948000000|2021-07-22 10:00:00|7100.54|7100.54|7099.28|7099.28|7111.59|7111.59|7094.25|7094.25|0
1626951600000|2021-07-22 11:00:00|7098.58|7098.58|7092.49|7092.49|7102.75|7102.75|7084.32|7084.32|0
1626955200000|2021-07-22 12:00:00|7092.98|7092.98|7065.27|7065.27|7092.98|7092.98|7065.27|7065.27|0
1626958800000|2021-07-22 13:00:00|7062.42|7062.42|7056.62|7056.62|7077.52|7077.52|7049.15|7049.15|0
1626962400000|2021-07-22 14:00:00|7057|7057|7043.65|7043.65|7064.38|7064.38|7041.14|7041.14|0
1626966000000|2021-07-22 15:00:00|7043.46|7043.46|7052.57|7052.57|7054.63|7054.63|7037.83|7037.83|0
1627023600000|2021-07-23 07:00:00|7093.47|7093.47|7105.87|7105.87|7111.31|7111.31|7086.39|7086.39|0
1627027200000|2021-07-23 08:00:00|7106.22|7106.22|7123.89|7123.89|7131.76|7131.76|7106.22|7106.22|0
1627030800000|2021-07-23 09:00:00|7122.97|7122.97|7140.24|7140.24|7153.25|7153.25|7122.6|7122.6|0
1627034400000|2021-07-23 10:00:00|7141.28|7141.28|7162.64|7162.64|7162.64|7162.64|7141.01|7141.01|0
1627038000000|2021-07-23 11:00:00|7163.01|7163.01|7166.77|7166.77|7166.77|7166.77|7147.44|7147.44|0
1627041600000|2021-07-23 12:00:00|7167.15|7167.15|7158.06|7158.06|7168.14|7168.14|7153.56|7153.56|0
1627045200000|2021-07-23 13:00:00|7157.63|7157.63|7134.37|7134.37|7158.85|7158.85|7133.35|7133.35|0
1627048800000|2021-07-23 14:00:00|7133.67|7133.67|7147.96|7147.96|7149.87|7149.87|7132.62|7132.62|0
1627052400000|2021-07-23 15:00:00|7148.31|7148.31|7161.61|7161.61|7164.42|7164.42|7148.31|7148.31|0
1627282800000|2021-07-26 07:00:00|7135.88|7135.88|7146.27|7146.27|7152.08|7152.08|7135.67|7135.67|0
1627286400000|2021-07-26 08:00:00|7145.92|7145.92|7155.49|7155.49|7167.9|7167.9|7135.01|7135.01|0
1627290000000|2021-07-26 09:00:00|7156.06|7156.06|7166.27|7166.27|7172.25|7172.25|7153.28|7153.28|0
1627293600000|2021-07-26 10:00:00|7165.78|7165.78|7157.75|7157.75|7176.56|7176.56|7156.58|7156.58|0
1627297200000|2021-07-26 11:00:00|7157.56|7157.56|7177.47|7177.47|7178.31|7178.31|7155.35|7155.35|0
1627300800000|2021-07-26 12:00:00|7177.96|7177.96|7174.87|7174.87|7186.27|7186.27|7172.22|7172.22|0
1627304400000|2021-07-26 13:00:00|7173.36|7173.36|7166.76|7166.76|7181.51|7181.51|7158.62|7158.62|0
1627308000000|2021-07-26 14:00:00|7166.28|7166.28|7137.31|7137.31|7175.78|7175.78|7135.11|7135.11|0
1627311600000|2021-07-26 15:00:00|7136.83|7136.83|7150.57|7150.57|7150.57|7150.57|7134.64|7134.64|0
1627369200000|2021-07-27 07:00:00|7100.56|7100.56|7095.06|7095.06|7101.04|7101.04|7064.89|7064.89|0
1627372800000|2021-07-27 08:00:00|7094.7|7094.7|7100.72|7100.72|7107.76|7107.76|7079.28|7079.28|0
1627376400000|2021-07-27 09:00:00|7100.02|7100.02|7133.48|7133.48|7134.73|7134.73|7089.32|7089.32|0
1627380000000|2021-07-27 10:00:00|7133.83|7133.83|7161.64|7161.64|7161.64|7161.64|7133.83|7133.83|0
1627383600000|2021-07-27 11:00:00|7163.15|7163.15|7170.07|7170.07|7180.27|7180.27|7162.5|7162.5|0
1627387200000|2021-07-27 12:00:00|7169.66|7169.66|7173.33|7173.33|7175.42|7175.42|7150.04|7150.04|0
1627390800000|2021-07-27 13:00:00|7174.08|7174.08|7166.77|7166.77|7177.75|7177.75|7155.37|7155.37|0
1627394400000|2021-07-27 14:00:00|7166.07|7166.07|7172.2|7172.2|7183.85|7183.85|7163.38|7163.38|0
1627398000000|2021-07-27 15:00:00|7172.55|7172.55|7171.76|7171.76|7174.47|7174.47|7163.35|7163.35|0
1627455600000|2021-07-28 07:00:00|7144.82|7144.82|7184.68|7184.68|7187.58|7187.58|7143.16|7143.16|0
1627459200000|2021-07-28 08:00:00|7184.39|7184.39|7192.92|7192.92|7204.1|7204.1|7183.06|7183.06|0
1627462800000|2021-07-28 09:00:00|7193.26|7193.26|7203.19|7203.19|7208.07|7208.07|7190.88|7190.88|0
1627466400000|2021-07-28 10:00:00|7203.54|7203.54|7208.72|7208.72|7213.44|7213.44|7190.45|7190.45|0
1627470000000|2021-07-28 11:00:00|7207.22|7207.22|7199.3|7199.3|7217.18|7217.18|7198.53|7198.53|0
1627473600000|2021-07-28 12:00:00|7198.93|7198.93|7208.99|7208.99|7210.65|7210.65|7189.94|7189.94|0
1627477200000|2021-07-28 13:00:00|7209.34|7209.34|7225.42|7225.42|7234.82|7234.82|7202.4|7202.4|0
1627480800000|2021-07-28 14:00:00|7224.72|7224.72|7232.4|7232.4|7237.98|7237.98|7207.41|7207.41|0
1627484400000|2021-07-28 15:00:00|7232.03|7232.03|7219.24|7219.24|7232.29|7232.29|7215.4|7215.4|0
1627542000000|2021-07-29 07:00:00|7252.27|7252.27|7260.28|7260.28|7262.4|7262.4|7226.82|7226.82|0
1627545600000|2021-07-29 08:00:00|7259.53|7259.53|7262.75|7262.75|7268.83|7268.83|7241.8|7241.8|0
1627549200000|2021-07-29 09:00:00|7262.06|7262.06|7263.21|7263.21|7266.3|7266.3|7252.95|7252.95|0
1627552800000|2021-07-29 10:00:00|7263.5|7263.5|7254.81|7254.81|7268.64|7268.64|7246.58|7246.58|0
1627556400000|2021-07-29 11:00:00|7254.43|7254.43|7249.93|7249.93|7255.74|7255.74|7235.82|7235.82|0
1627560000000|2021-07-29 12:00:00|7250.22|7250.22|7236.2|7236.2|7254.02|7254.02|7233.71|7233.71|0
1627563600000|2021-07-29 13:00:00|7236.01|7236.01|7225.02|7225.02|7236.15|7236.15|7213.21|7213.21|0
1627567200000|2021-07-29 14:00:00|7224.73|7224.73|7210.97|7210.97|7231.63|7231.63|7207.95|7207.95|0
1627570800000|2021-07-29 15:00:00|7210.78|7210.78|7209.35|7209.35|7214.59|7214.59|7204.72|7204.72|0
1627628400000|2021-07-30 07:00:00|7125.12|7125.12|7127.91|7127.91|7137.75|7137.75|7113.85|7113.85|0
1627632000000|2021-07-30 08:00:00|7128.88|7128.88|7132.16|7132.16|7156.16|7156.16|7128.74|7128.74|0
1627635600000|2021-07-30 09:00:00|7131.8|7131.8|7128.28|7128.28|7138.85|7138.85|7125.35|7125.35|0
1627639200000|2021-07-30 10:00:00|7128.63|7128.63|7142.23|7142.23|7142.42|7142.42|7106.58|7106.58|0
1627642800000|2021-07-30 11:00:00|7142.44|7142.44|7127.35|7127.35|7142.82|7142.82|7113.49|7113.49|0
1627646400000|2021-07-30 12:00:00|7127.06|7127.06|7136.67|7136.67|7138.29|7138.29|7121.12|7121.12|0
1627650000000|2021-07-30 13:00:00|7135.98|7135.98|7158.48|7158.48|7161.7|7161.7|7128.51|7128.51|0
1627653600000|2021-07-30 14:00:00|7157.44|7157.44|7158.17|7158.17|7166.62|7166.62|7153.64|7153.64|0
1627657200000|2021-07-30 15:00:00|7156.96|7156.96|7166.08|7166.08|7173.49|7173.49|7149.47|7149.47|0
1627887600000|2021-08-02 07:00:00|7243.95|7243.95|7249.23|7249.23|7257.45|7257.45|7242.02|7242.02|0
1627891200000|2021-08-02 08:00:00|7248.53|7248.53|7248.17|7248.17|7261.43|7261.43|7246.83|7246.83|0
1627894800000|2021-08-02 09:00:00|7248.54|7248.54|7255.1|7255.1|7260.88|7260.88|7247.85|7247.85|0
1627898400000|2021-08-02 10:00:00|7254.92|7254.92|7253.93|7253.93|7264.89|7264.89|7242.13|7242.13|0
1627902000000|2021-08-02 11:00:00|7252.94|7252.94|7249.46|7249.46|7259.41|7259.41|7232.48|7232.48|0
1627905600000|2021-08-02 12:00:00|7249.84|7249.84|7241.5|7241.5|7258.47|7258.47|7233.74|7233.74|0
1627909200000|2021-08-02 13:00:00|7241.32|7241.32|7231.94|7231.94|7253.22|7253.22|7227.98|7227.98|0
1627912800000|2021-08-02 14:00:00|7231.24|7231.24|7238.29|7238.29|7244.91|7244.91|7222.67|7222.67|0
1627916400000|2021-08-02 15:00:00|7237.94|7237.94|7234.76|7234.76|7244.52|7244.52|7234.09|7234.09|0
1627974000000|2021-08-03 07:00:00|7159.72|7159.72|7172.77|7172.77|7193.03|7193.03|7157.27|7157.27|0
1627977600000|2021-08-03 08:00:00|7173.12|7173.12|7147.58|7147.58|7174.47|7174.47|7142.07|7142.07|0
1627981200000|2021-08-03 09:00:00|7148.56|7148.56|7132.32|7132.32|7155.46|7155.46|7124.99|7124.99|0
1627984800000|2021-08-03 10:00:00|7131.46|7131.46|7114.36|7114.36|7131.46|7131.46|7099.9|7099.9|0
1627988400000|2021-08-03 11:00:00|7114.7|7114.7|7141.67|7141.67|7141.95|7141.95|7113|7113|0
1627992000000|2021-08-03 12:00:00|7141.29|7141.29|7147.98|7147.98|7149.62|7149.62|7130.53|7130.53|0
1627995600000|2021-08-03 13:00:00|7148.33|7148.33|7130.98|7130.98|7148.33|7148.33|7121.59|7121.59|0
1627999200000|2021-08-03 14:00:00|7131.34|7131.34|7144.73|7144.73|7150.99|7150.99|7127.27|7127.27|0
1628002800000|2021-08-03 15:00:00|7144.16|7144.16|7141.46|7141.46|7150.7|7150.7|7136.48|7136.48|0
1628060400000|2021-08-04 07:00:00|7158.37|7158.37|7132.79|7132.79|7160.22|7160.22|7132.79|7132.79|0
1628064000000|2021-08-04 08:00:00|7133.49|7133.49|7128.92|7128.92|7136.05|7136.05|7118.88|7118.88|0
1628067600000|2021-08-04 09:00:00|7128.63|7128.63|7138.79|7138.79|7147.42|7147.42|7125.1|7125.1|0
1628071200000|2021-08-04 10:00:00|7138.5|7138.5|7149.55|7149.55|7149.55|7149.55|7132.82|7132.82|0
1628074800000|2021-08-04 11:00:00|7148.58|7148.58|7141.47|7141.47|7149.04|7149.04|7139.42|7139.42|0
1628078400000|2021-08-04 12:00:00|7140.77|7140.77|7133.32|7133.32|7144|7144|7128.74|7128.74|0
1628082000000|2021-08-04 13:00:00|7132.97|7132.97|7140.55|7140.55|7142.66|7142.66|7124.26|7124.26|0
1628085600000|2021-08-04 14:00:00|7140.25|7140.25|7129.77|7129.77|7155.96|7155.96|7124.97|7124.97|0
1628089200000|2021-08-04 15:00:00|7129.95|7129.95|7127.11|7127.11|7137.74|7137.74|7126.89|7126.89|0
1628146800000|2021-08-05 07:00:00|7177.96|7177.96|7201.36|7201.36|7204.64|7204.64|7169.44|7169.44|0
1628150400000|2021-08-05 08:00:00|7201.17|7201.17|7213.33|7213.33|7220.94|7220.94|7193.91|7193.91|0
1628154000000|2021-08-05 09:00:00|7211.93|7211.93|7215.95|7215.95|7216.8|7216.8|7195.59|7195.59|0
1628157600000|2021-08-05 10:00:00|7215.47|7215.47|7195.21|7195.21|7218.1|7218.1|7192.95|7192.95|0
1628161200000|2021-08-05 11:00:00|7193.24|7193.24|7215.01|7215.01|7216.55|7216.55|7190.87|7190.87|0
1628164800000|2021-08-05 12:00:00|7215.39|7215.39|7210.89|7210.89|7215.88|7215.88|7198.58|7198.58|0
1628168400000|2021-08-05 13:00:00|7210.7|7210.7|7216.63|7216.63|7231.98|7231.98|7206.18|7206.18|0
1628172000000|2021-08-05 14:00:00|7216.92|7216.92|7218.77|7218.77|7219.25|7219.25|7187.24|7187.24|0
1628175600000|2021-08-05 15:00:00|7219.05|7219.05|7237.12|7237.12|7240.59|7240.59|7212.83|7212.83|0
1628233200000|2021-08-06 07:00:00|7204.69|7204.69|7162.41|7162.41|7204.69|7204.69|7151.72|7151.72|0
1628236800000|2021-08-06 08:00:00|7161.92|7161.92|7151.69|7151.69|7161.92|7161.92|7150.23|7150.23|0
1628240400000|2021-08-06 09:00:00|7152.26|7152.26|7155.45|7155.45|7160.79|7160.79|7144.29|7144.29|0
1628244000000|2021-08-06 10:00:00|7154.88|7154.88|7153.13|7153.13|7166.52|7166.52|7147.69|7147.69|0
1628247600000|2021-08-06 11:00:00|7152.38|7152.38|7167.87|7167.87|7175.83|7175.83|7151.59|7151.59|0
1628251200000|2021-08-06 12:00:00|7167.69|7167.69|7159.18|7159.18|7170.88|7170.88|7153.4|7153.4|0
1628254800000|2021-08-06 13:00:00|7159.36|7159.36|7154.71|7154.71|7170.92|7170.92|7150.79|7150.79|0
1628258400000|2021-08-06 14:00:00|7154.53|7154.53|7144.9|7144.9|7159.32|7159.32|7144.2|7144.2|0
1628262000000|2021-08-06 15:00:00|7145.25|7145.25|7142.46|7142.46|7157.88|7157.88|7141.83|7141.83|0
1628492400000|2021-08-09 07:00:00|7120.58|7120.58|7116.18|7116.18|7129.56|7129.56|7114.58|7114.58|0
1628496000000|2021-08-09 08:00:00|7115.48|7115.48|7126.65|7126.65|7132.31|7132.31|7113.79|7113.79|0
1628499600000|2021-08-09 09:00:00|7127.69|7127.69|7115.34|7115.34|7128.56|7128.56|7115.34|7115.34|0
1628503200000|2021-08-09 10:00:00|7115.15|7115.15|7105.77|7105.77|7118.21|7118.21|7100.51|7100.51|0
1628506800000|2021-08-09 11:00:00|7104.88|7104.88|7105.85|7105.85|7112.14|7112.14|7099.32|7099.32|0
1628510400000|2021-08-09 12:00:00|7105.15|7105.15|7108.72|7108.72|7112.45|7112.45|7100.86|7100.86|0
1628514000000|2021-08-09 13:00:00|7109.07|7109.07|7134.21|7134.21|7134.21|7134.21|7108.97|7108.97|0
1628517600000|2021-08-09 14:00:00|7134.02|7134.02|7137.05|7137.05|7141.92|7141.92|7125.98|7125.98|0
1628521200000|2021-08-09 15:00:00|7137.54|7137.54|7137.09|7137.09|7137.54|7137.54|7125.51|7125.51|0
1628578800000|2021-08-10 07:00:00|7157.94|7157.94|7171.23|7171.23|7171.23|7171.23|7157.25|7157.25|0
1628582400000|2021-08-10 08:00:00|7170.86|7170.86|7169.49|7169.49|7175.01|7175.01|7143.89|7143.89|0
1628586000000|2021-08-10 09:00:00|7169.14|7169.14|7164.12|7164.12|7180.71|7180.71|7164.12|7164.12|0
1628589600000|2021-08-10 10:00:00|7164.49|7164.49|7179.92|7179.92|7183.95|7183.95|7164.49|7164.49|0
1628593200000|2021-08-10 11:00:00|7179.22|7179.22|7175.39|7175.39|7182.16|7182.16|7173.24|7173.24|0
1628596800000|2021-08-10 12:00:00|7175.04|7175.04|7179.01|7179.01|7181.48|7181.48|7164.99|7164.99|0
1628600400000|2021-08-10 13:00:00|7178.73|7178.73|7155.67|7155.67|7178.73|7178.73|7155.3|7155.3|0
1628604000000|2021-08-10 14:00:00|7155.96|7155.96|7189.05|7189.05|7195.71|7195.71|7154.33|7154.33|0
1628607600000|2021-08-10 15:00:00|7188.5|7188.5|7190.09|7190.09|7194.14|7194.14|7186.77|7186.77|0
1628665200000|2021-08-11 07:00:00|7240.67|7240.67|7234.87|7234.87|7246.46|7246.46|7213.85|7213.85|0
1628668800000|2021-08-11 08:00:00|7235.62|7235.62|7241.33|7241.33|7241.95|7241.95|7230.54|7230.54|0
1628672400000|2021-08-11 09:00:00|7241.12|7241.12|7237.63|7237.63|7242.64|7242.64|7232.69|7232.69|0
1628676000000|2021-08-11 10:00:00|7237.92|7237.92|7248.57|7248.57|7250.21|7250.21|7234.06|7234.06|0
1628679600000|2021-08-11 11:00:00|7248.91|7248.91|7246.69|7246.69|7253.68|7253.68|7242.65|7242.65|0
1628683200000|2021-08-11 12:00:00|7246.34|7246.34|7257.41|7257.41|7261.5|7261.5|7240.1|7240.1|0
1628686800000|2021-08-11 13:00:00|7257.03|7257.03|7282.21|7282.21|7282.58|7282.58|7252.91|7252.91|0
1628690400000|2021-08-11 14:00:00|7282.56|7282.56|7304.82|7304.82|7310.56|7310.56|7269.56|7269.56|0
1628694000000|2021-08-11 15:00:00|7304.12|7304.12|7310.62|7310.62|7317.56|7317.56|7298.01|7298.01|0
1628751600000|2021-08-12 07:00:00|7313.51|7313.51|7314.36|7314.36|7317.9|7317.9|7302.1|7302.1|0
1628755200000|2021-08-12 08:00:00|7315.33|7315.33|7303.53|7303.53|7315.71|7315.71|7299.07|7299.07|0
1628758800000|2021-08-12 09:00:00|7303.25|7303.25|7318.2|7318.2|7318.77|7318.77|7299.03|7299.03|0
1628762400000|2021-08-12 10:00:00|7316.79|7316.79|7294.98|7294.98|7317.14|7317.14|7294.98|7294.98|0
1628766000000|2021-08-12 11:00:00|7295.73|7295.73|7294.15|7294.15|7308.54|7308.54|7294.15|7294.15|0
1628769600000|2021-08-12 12:00:00|7294.44|7294.44|7301.61|7301.61|7310.4|7310.4|7290.6|7290.6|0
1628773200000|2021-08-12 13:00:00|7302.31|7302.31|7306.22|7306.22|7313.87|7313.87|7299.34|7299.34|0
1628776800000|2021-08-12 14:00:00|7306.42|7306.42|7308.43|7308.43|7314.21|7314.21|7305.4|7305.4|0
1628780400000|2021-08-12 15:00:00|7309.01|7309.01|7315.86|7315.86|7316.84|7316.84|7305.18|7305.18|0
1628838000000|2021-08-13 07:00:00|7339.18|7339.18|7337.08|7337.08|7341.88|7341.88|7317.97|7317.97|0
1628841600000|2021-08-13 08:00:00|7337.29|7337.29|7335.11|7335.11|7340.5|7340.5|7320.54|7320.54|0
1628845200000|2021-08-13 09:00:00|7335.81|7335.81|7312.26|7312.26|7341.89|7341.89|7310.51|7310.51|0
1628848800000|2021-08-13 10:00:00|7311.91|7311.91|7309.68|7309.68|7319.87|7319.87|7305.76|7305.76|0
1628852400000|2021-08-13 11:00:00|7309.87|7309.87|7320.54|7320.54|7321.08|7321.08|7300.98|7300.98|0
1628856000000|2021-08-13 12:00:00|7321.59|7321.59|7314.7|7314.7|7321.94|7321.94|7309.05|7309.05|0
1628859600000|2021-08-13 13:00:00|7315.4|7315.4|7334.44|7334.44|7334.44|7334.44|7311.05|7311.05|0
1628863200000|2021-08-13 14:00:00|7334.09|7334.09|7329.26|7329.26|7335.08|7335.08|7325.22|7325.22|0
1628866800000|2021-08-13 15:00:00|7329.96|7329.96|7334.61|7334.61|7334.8|7334.8|7319.89|7319.89|0
1629097200000|2021-08-16 07:00:00|7273.81|7273.81|7279.7|7279.7|7290.24|7290.24|7263.88|7263.88|0
1629100800000|2021-08-16 08:00:00|7280.19|7280.19|7271.69|7271.69|7286.4|7286.4|7268.98|7268.98|0
1629104400000|2021-08-16 09:00:00|7272.39|7272.39|7273.85|7273.85|7277.58|7277.58|7265.94|7265.94|0
1629108000000|2021-08-16 10:00:00|7273.11|7273.11|7281.87|7281.87|7283.66|7283.66|7250.23|7250.23|0
1629111600000|2021-08-16 11:00:00|7281.5|7281.5|7258.59|7258.59|7282.14|7282.14|7254.51|7254.51|0
1629115200000|2021-08-16 12:00:00|7259.29|7259.29|7254.98|7254.98|7262.24|7262.24|7250.16|7250.16|0
1629118800000|2021-08-16 13:00:00|7254.61|7254.61|7257.82|7257.82|7262.57|7262.57|7243.71|7243.71|0
1629122400000|2021-08-16 14:00:00|7258.37|7258.37|7266.61|7266.61|7287.85|7287.85|7256.93|7256.93|0
1629126000000|2021-08-16 15:00:00|7266.98|7266.98|7280.49|7280.49|7281.28|7281.28|7266.48|7266.48|0
1629183600000|2021-08-17 07:00:00|7235.51|7235.51|7266.15|7266.15|7268.36|7268.36|7223.32|7223.32|0
1629187200000|2021-08-17 08:00:00|7266.53|7266.53|7287.27|7287.27|7287.46|7287.46|7262.44|7262.44|0
1629190800000|2021-08-17 09:00:00|7287.56|7287.56|7284.39|7284.39|7292.33|7292.33|7276.82|7276.82|0
1629194400000|2021-08-17 10:00:00|7285.14|7285.14|7285.9|7285.9|7292.64|7292.64|7282.27|7282.27|0
1629198000000|2021-08-17 11:00:00|7285.69|7285.69|7285.54|7285.54|7295.13|7295.13|7280.05|7280.05|0
1629201600000|2021-08-17 12:00:00|7285.25|7285.25|7293.06|7293.06|7297.07|7297.07|7279.98|7279.98|0
1629205200000|2021-08-17 13:00:00|7293.76|7293.76|7289.95|7289.95|7302.13|7302.13|7283.64|7283.64|0
1629208800000|2021-08-17 14:00:00|7288.83|7288.83|7280.9|7280.9|7295.99|7295.99|7277.36|7277.36|0
1629212400000|2021-08-17 15:00:00|7281.19|7281.19|7271.84|7271.84|7281.85|7281.85|7267.13|7267.13|0
1629270000000|2021-08-18 07:00:00|7285.15|7285.15|7293.97|7293.97|7297.37|7297.37|7275.33|7275.33|0
1629273600000|2021-08-18 08:00:00|7294.46|7294.46|7264.85|7264.85|7297.55|7297.55|7257.43|7257.43|0
1629277200000|2021-08-18 09:00:00|7265.55|7265.55|7278.95|7278.95|7281.17|7281.17|7263.59|7263.59|0
1629280800000|2021-08-18 10:00:00|7278.57|7278.57|7282.57|7282.57|7282.57|7282.57|7262.62|7262.62|0
1629284400000|2021-08-18 11:00:00|7283.27|7283.27|7269.22|7269.22|7283.89|7283.89|7264.15|7264.15|0
1629288000000|2021-08-18 12:00:00|7269.03|7269.03|7278.47|7278.47|7281.85|7281.85|7260.33|7260.33|0
1629291600000|2021-08-18 13:00:00|7278.76|7278.76|7273.85|7273.85|7280.36|7280.36|7257.7|7257.7|0
1629295200000|2021-08-18 14:00:00|7274.04|7274.04|7289.87|7289.87|7294.17|7294.17|7274.04|7274.04|0
1629298800000|2021-08-18 15:00:00|7289.17|7289.17|7293.22|7293.22|7294.27|7294.27|7282.74|7282.74|0
1629356400000|2021-08-19 07:00:00|7211.35|7211.35|7216.67|7216.67|7223.82|7223.82|7187.89|7187.89|0
1629360000000|2021-08-19 08:00:00|7216.96|7216.96|7167.46|7167.46|7216.96|7216.96|7154.32|7154.32|0
1629363600000|2021-08-19 09:00:00|7168.96|7168.96|7188.3|7188.3|7193.17|7193.17|7136.75|7136.75|0
1629367200000|2021-08-19 10:00:00|7186.79|7186.79|7187.22|7187.22|7195.36|7195.36|7175.74|7175.74|0
1629370800000|2021-08-19 11:00:00|7188.35|7188.35|7180.3|7180.3|7190.95|7190.95|7173.66|7173.66|0
1629374400000|2021-08-19 12:00:00|7181.01|7181.01|7188.8|7188.8|7193.79|7193.79|7177.18|7177.18|0
1629378000000|2021-08-19 13:00:00|7189.08|7189.08|7231.36|7231.36|7234.3|7234.3|7189.08|7189.08|0
1629381600000|2021-08-19 14:00:00|7230.65|7230.65|7231.55|7231.55|7254.94|7254.94|7214.23|7214.23|0
1629385200000|2021-08-19 15:00:00|7232.25|7232.25|7236.88|7236.88|7239.6|7239.6|7219.79|7219.79|0
1629442800000|2021-08-20 07:00:00|7251.25|7251.25|7206.95|7206.95|7251.25|7251.25|7195.75|7195.75|0
1629446400000|2021-08-20 08:00:00|7207.32|7207.32|7204.28|7204.28|7222.83|7222.83|7187.7|7187.7|0
1629450000000|2021-08-20 09:00:00|7203.99|7203.99|7212.14|7212.14|7227.55|7227.55|7194.31|7194.31|0
1629453600000|2021-08-20 10:00:00|7211.77|7211.77|7212.96|7212.96|7227.32|7227.32|7204.21|7204.21|0
1629457200000|2021-08-20 11:00:00|7211.77|7211.77|7221.31|7221.31|7224.48|7224.48|7207.39|7207.39|0
1629460800000|2021-08-20 12:00:00|7220.94|7220.94|7215.49|7215.49|7228.74|7228.74|7209.65|7209.65|0
1629464400000|2021-08-20 13:00:00|7216.24|7216.24|7243.04|7243.04|7243.09|7243.09|7210.07|7210.07|0
1629468000000|2021-08-20 14:00:00|7243.74|7243.74|7247.98|7247.98|7260.9|7260.9|7242.6|7242.6|0
1629471600000|2021-08-20 15:00:00|7248.35|7248.35|7237.43|7237.43|7256.54|7256.54|7236.28|7236.28|0
1629702000000|2021-08-23 07:00:00|7298.16|7298.16|7277.17|7277.17|7303.86|7303.86|7264.2|7264.2|0
1629705600000|2021-08-23 08:00:00|7276.68|7276.68|7260.08|7260.08|7276.68|7276.68|7254.57|7254.57|0
1629709200000|2021-08-23 09:00:00|7260.43|7260.43|7260.03|7260.03|7261.17|7261.17|7250.07|7250.07|0
1629712800000|2021-08-23 10:00:00|7260.89|7260.89|7269.52|7269.52|7270.43|7270.43|7259.28|7259.28|0
1629716400000|2021-08-23 11:00:00|7269.14|7269.14|7252.17|7252.17|7269.14|7269.14|7246|7246|0
1629720000000|2021-08-23 12:00:00|7251.6|7251.6|7260.23|7260.23|7264.33|7264.33|7247.49|7247.49|0
1629723600000|2021-08-23 13:00:00|7259.94|7259.94|7251.45|7251.45|7259.94|7259.94|7242.97|7242.97|0
1629727200000|2021-08-23 14:00:00|7251.94|7251.94|7255.73|7255.73|7261.95|7261.95|7248.37|7248.37|0
1629730800000|2021-08-23 15:00:00|7255.38|7255.38|7269.04|7269.04|7270.32|7270.32|7254.64|7254.64|0
1629788400000|2021-08-24 07:00:00|7278.47|7278.47|7276.14|7276.14|7280.88|7280.88|7268.56|7268.56|0
1629792000000|2021-08-24 08:00:00|7275.79|7275.79|7273.16|7273.16|7288.17|7288.17|7271.63|7271.63|0
1629795600000|2021-08-24 09:00:00|7272.41|7272.41|7272.17|7272.17|7277.82|7277.82|7268.51|7268.51|0
1629799200000|2021-08-24 10:00:00|7271.92|7271.92|7275.3|7275.3|7288.27|7288.27|7271.92|7271.92|0
1629802800000|2021-08-24 11:00:00|7275.79|7275.79|7267.34|7267.34|7282.19|7282.19|7266.22|7266.22|0
1629806400000|2021-08-24 12:00:00|7268.74|7268.74|7248.06|7248.06|7274.31|7274.31|7247.43|7247.43|0
1629810000000|2021-08-24 13:00:00|7249.21|7249.21|7263.38|7263.38|7267.3|7267.3|7245.71|7245.71|0
1629813600000|2021-08-24 14:00:00|7263.66|7263.66|7256.53|7256.53|7264.93|7264.93|7245.31|7245.31|0
1629817200000|2021-08-24 15:00:00|7256.88|7256.88|7259.34|7259.34|7264.02|7264.02|7250.27|7250.27|0
1629874800000|2021-08-25 07:00:00|7273.88|7273.88|7276.61|7276.61|7281.16|7281.16|7263.73|7263.73|0
1629878400000|2021-08-25 08:00:00|7275.9|7275.9|7284.55|7284.55|7296.32|7296.32|7271.62|7271.62|0
1629882000000|2021-08-25 09:00:00|7283.81|7283.81|7282.09|7282.09|7286|7286|7277.83|7277.83|0
1629885600000|2021-08-25 10:00:00|7281.71|7281.71|7286.32|7286.32|7293.8|7293.8|7281.01|7281.01|0
1629889200000|2021-08-25 11:00:00|7286.53|7286.53|7280.8|7280.8|7286.53|7286.53|7271.54|7271.54|0
1629892800000|2021-08-25 12:00:00|7281.55|7281.55|7316.85|7316.85|7316.85|7316.85|7276.08|7276.08|0
1629896400000|2021-08-25 13:00:00|7317.55|7317.55|7325.27|7325.27|7346.09|7346.09|7315.46|7315.46|0
1629900000000|2021-08-25 14:00:00|7325.56|7325.56|7303.21|7303.21|7325.56|7325.56|7302.51|7302.51|0
1629903600000|2021-08-25 15:00:00|7303.91|7303.91|7303.82|7303.82|7309.04|7309.04|7298.49|7298.49|0
1629961200000|2021-08-26 07:00:00|7219.29|7219.29|7198.95|7198.95|7220.89|7220.89|7193.48|7193.48|0
1629964800000|2021-08-26 08:00:00|7199.3|7199.3|7191.17|7191.17|7203.79|7203.79|7188.99|7188.99|0
1629968400000|2021-08-26 09:00:00|7190.99|7190.99|7176.38|7176.38|7190.99|7190.99|7162.9|7162.9|0
1629972000000|2021-08-26 10:00:00|7176.75|7176.75|7190.47|7190.47|7192.4|7192.4|7176.75|7176.75|0
1629975600000|2021-08-26 11:00:00|7191.31|7191.31|7211.57|7211.57|7212.27|7212.27|7185.64|7185.64|0
1629979200000|2021-08-26 12:00:00|7211.29|7211.29|7197.12|7197.12|7211.31|7211.31|7195.37|7195.37|0
1629982800000|2021-08-26 13:00:00|7197.31|7197.31|7206.89|7206.89|7209.85|7209.85|7190.58|7190.58|0
1629986400000|2021-08-26 14:00:00|7206.54|7206.54|7225.88|7225.88|7226.35|7226.35|7199.33|7199.33|0
1629990000000|2021-08-26 15:00:00|7226.07|7226.07|7222.35|7222.35|7229.55|7229.55|7220.59|7220.59|0
1630047600000|2021-08-27 07:00:00|7211.42|7211.42|7238.5|7238.5|7242.37|7242.37|7208.8|7208.8|0
1630051200000|2021-08-27 08:00:00|7237.8|7237.8|7241.85|7241.85|7247.23|7247.23|7234.09|7234.09|0
1630054800000|2021-08-27 09:00:00|7241.36|7241.36|7234.23|7234.23|7248.95|7248.95|7232.36|7232.36|0
1630058400000|2021-08-27 10:00:00|7234.61|7234.61|7233.93|7233.93|7238.34|7238.34|7229.34|7229.34|0
1630062000000|2021-08-27 11:00:00|7233.56|7233.56|7230.4|7230.4|7241.7|7241.7|7227.51|7227.51|0
1630065600000|2021-08-27 12:00:00|7230.68|7230.68|7232.7|7232.7|7242.85|7242.85|7229.31|7229.31|0
1630069200000|2021-08-27 13:00:00|7232.51|7232.51|7254.17|7254.17|7265.69|7265.69|7231.58|7231.58|0
1630072800000|2021-08-27 14:00:00|7253.82|7253.82|7285.29|7285.29|7285.29|7285.29|7247.45|7247.45|0
1630076400000|2021-08-27 15:00:00|7282.81|7282.81|7273.86|7273.86|7288.59|7288.59|7271.14|7271.14|0
1630393200000|2021-08-31 07:00:00|7271.38|7271.38|7288.04|7288.04|7321.71|7321.71|7270.01|7270.01|0
1630396800000|2021-08-31 08:00:00|7287.05|7287.05|7269.28|7269.28|7312.62|7312.62|7269.28|7269.28|0
1630400400000|2021-08-31 09:00:00|7268.9|7268.9|7258.42|7258.42|7279.95|7279.95|7253.8|7253.8|0
1630404000000|2021-08-31 10:00:00|7260.9|7260.9|7210.68|7210.68|7269.14|7269.14|7208.91|7208.91|0
1630407600000|2021-08-31 11:00:00|7209.69|7209.69|7219.47|7219.47|7226.73|7226.73|7203.74|7203.74|0
1630411200000|2021-08-31 12:00:00|7219.18|7219.18|7204.14|7204.14|7222.37|7222.37|7196.05|7196.05|0
1630414800000|2021-08-31 13:00:00|7204.52|7204.52|7210.17|7210.17|7229.12|7229.12|7200.66|7200.66|0
1630418400000|2021-08-31 14:00:00|7209.46|7209.46|7211.64|7211.64|7217.94|7217.94|7199.17|7199.17|0
1630422000000|2021-08-31 15:00:00|7212.35|7212.35|7215.82|7215.82|7221.84|7221.84|7201.66|7201.66|0
1630479600000|2021-09-01 07:00:00|7235.68|7235.68|7251.82|7251.82|7262.95|7262.95|7235.23|7235.23|0
1630483200000|2021-09-01 08:00:00|7252.2|7252.2|7264.04|7264.04|7272.36|7272.36|7251.26|7251.26|0
1630486800000|2021-09-01 09:00:00|7264.29|7264.29|7251.83|7251.83|7273.72|7273.72|7249.33|7249.33|0
1630490400000|2021-09-01 10:00:00|7251.19|7251.19|7263.16|7263.16|7265.59|7265.59|7249.79|7249.79|0
1630494000000|2021-09-01 11:00:00|7262.4|7262.4|7269.98|7269.98|7269.98|7269.98|7253.82|7253.82|0
1630497600000|2021-09-01 12:00:00|7270.36|7270.36|7262.02|7262.02|7284.73|7284.73|7259.83|7259.83|0
1630501200000|2021-09-01 13:00:00|7261.38|7261.38|7280.02|7280.02|7280.02|7280.02|7248.05|7248.05|0
1630504800000|2021-09-01 14:00:00|7279.64|7279.64|7277.92|7277.92|7285.34|7285.34|7259.7|7259.7|0
1630508400000|2021-09-01 15:00:00|7278.14|7278.14|7294.27|7294.27|7295.75|7295.75|7277.48|7277.48|0
1630566000000|2021-09-02 07:00:00|7330.61|7330.61|7351.26|7351.26|7351.51|7351.51|7324.59|7324.59|0
1630569600000|2021-09-02 08:00:00|7351.75|7351.75|7348.68|7348.68|7363.97|7363.97|7342.91|7342.91|0
1630573200000|2021-09-02 09:00:00|7349.44|7349.44|7348.93|7348.93|7351.13|7351.13|7336.65|7336.65|0
1630576800000|2021-09-02 10:00:00|7349.19|7349.19|7333.4|7333.4|7349.7|7349.7|7331.77|7331.77|0
1630580400000|2021-09-02 11:00:00|7333.78|7333.78|7338.77|7338.77|7353.12|7353.12|7333.78|7333.78|0
1630584000000|2021-09-02 12:00:00|7338.39|7338.39|7370.19|7370.19|7372.87|7372.87|7337.3|7337.3|0
1630587600000|2021-09-02 13:00:00|7369.7|7369.7|7364.5|7364.5|7386.11|7386.11|7362.81|7362.81|0
1630591200000|2021-09-02 14:00:00|7364.62|7364.62|7386.18|7386.18|7386.18|7386.18|7361.05|7361.05|0
1630594800000|2021-09-02 15:00:00|7385.55|7385.55|7373.16|7373.16|7385.93|7385.93|7368.68|7368.68|0
1630652400000|2021-09-03 07:00:00|7385.31|7385.31|7417.26|7417.26|7417.26|7417.26|7382.21|7382.21|0
1630656000000|2021-09-03 08:00:00|7416.94|7416.94|7415.71|7415.71|7422.03|7422.03|7408.56|7408.56|0
1630659600000|2021-09-03 09:00:00|7415.39|7415.39|7406.4|7406.4|7418.17|7418.17|7403.37|7403.37|0
1630663200000|2021-09-03 10:00:00|7406.08|7406.08|7433.99|7433.99|7437.88|7437.88|7406.06|7406.06|0
1630666800000|2021-09-03 11:00:00|7434.62|7434.62|7431.13|7431.13|7444.37|7444.37|7428.99|7428.99|0
1630670400000|2021-09-03 12:00:00|7431.63|7431.63|7429.01|7429.01|7436.22|7436.22|7420.84|7420.84|0
1630674000000|2021-09-03 13:00:00|7428.52|7428.52|7388.09|7388.09|7433.69|7433.69|7369.84|7369.84|0
1630677600000|2021-09-03 14:00:00|7388.41|7388.41|7398.39|7398.39|7412.55|7412.55|7384.04|7384.04|0
1630681200000|2021-09-03 15:00:00|7398.09|7398.09|7402.38|7402.38|7404.94|7404.94|7387.27|7387.27|0
1630911600000|2021-09-06 07:00:00|7405.52|7405.52|7398.68|7398.68|7421.83|7421.83|7397.83|7397.83|0
1630915200000|2021-09-06 08:00:00|7398.89|7398.89|7410.02|7410.02|7414.17|7414.17|7393.9|7393.9|0
1630918800000|2021-09-06 09:00:00|7410.4|7410.4|7408.86|7408.86|7415.62|7415.62|7407.15|7407.15|0
1630922400000|2021-09-06 10:00:00|7409.18|7409.18|7429.65|7429.65|7430.75|7430.75|7409.18|7409.18|0
1630926000000|2021-09-06 11:00:00|7429.97|7429.97|7436.61|7436.61|7437.82|7437.82|7425.32|7425.32|0
1630929600000|2021-09-06 12:00:00|7435.84|7435.84|7429.06|7429.06|7442.9|7442.9|7426.8|7426.8|0
1630933200000|2021-09-06 13:00:00|7429.35|7429.35|7437.11|7437.11|7438.71|7438.71|7422.07|7422.07|0
1630936800000|2021-09-06 14:00:00|7438.63|7438.63|7441.65|7441.65|7447.41|7447.41|7434.67|7434.67|0
1630940400000|2021-09-06 15:00:00|7442.36|7442.36|7431.6|7431.6|7444.44|7444.44|7430.46|7430.46|0
1630998000000|2021-09-07 07:00:00|7463.84|7463.84|7457.29|7457.29|7468.41|7468.41|7446.86|7446.86|0
1631001600000|2021-09-07 08:00:00|7456.34|7456.34|7472.54|7472.54|7472.54|7472.54|7444.28|7444.28|0
1631005200000|2021-09-07 09:00:00|7471.79|7471.79|7472.44|7472.44|7474.76|7474.76|7462.05|7462.05|0
1631008800000|2021-09-07 10:00:00|7471.8|7471.8|7469.65|7469.65|7478.39|7478.39|7455.3|7455.3|0
1631012400000|2021-09-07 11:00:00|7469.94|7469.94|7486.01|7486.01|7488.37|7488.37|7467.65|7467.65|0
1631016000000|2021-09-07 12:00:00|7486.19|7486.19|7494.08|7494.08|7497.42|7497.42|7480.94|7480.94|0
1631019600000|2021-09-07 13:00:00|7493.77|7493.77|7472.88|7472.88|7498.44|7498.44|7466.92|7466.92|0
1631023200000|2021-09-07 14:00:00|7472.16|7472.16|7482.45|7482.45|7493.3|7493.3|7468.98|7468.98|0
1631026800000|2021-09-07 15:00:00|7481.73|7481.73|7475.81|7475.81|7484.81|7484.81|7474.17|7474.17|0
1631084400000|2021-09-08 07:00:00|7459.22|7459.22|7470.44|7470.44|7475.26|7475.26|7453.05|7453.05|0
1631088000000|2021-09-08 08:00:00|7469.17|7469.17|7409.14|7409.14|7471.53|7471.53|7406.74|7406.74|0
1631091600000|2021-09-08 09:00:00|7408.82|7408.82|7402.71|7402.71|7409.14|7409.14|7382.38|7382.38|0
1631095200000|2021-09-08 10:00:00|7403.08|7403.08|7404.93|7404.93|7430.46|7430.46|7399.77|7399.77|0
1631098800000|2021-09-08 11:00:00|7405.12|7405.12|7390.7|7390.7|7408.45|7408.45|7390.03|7390.03|0
1631102400000|2021-09-08 12:00:00|7391.2|7391.2|7359.57|7359.57|7391.2|7391.2|7349.19|7349.19|0
1631106000000|2021-09-08 13:00:00|7359.86|7359.86|7356.63|7356.63|7361.04|7361.04|7330.34|7330.34|0
1631109600000|2021-09-08 14:00:00|7357.27|7357.27|7366.93|7366.93|7377.76|7377.76|7348.56|7348.56|0
1631113200000|2021-09-08 15:00:00|7366.74|7366.74|7370.51|7370.51|7372.9|7372.9|7361.49|7361.49|0
1631170800000|2021-09-09 07:00:00|7282.85|7282.85|7266.25|7266.25|7295.51|7295.51|7264.44|7264.44|0
1631174400000|2021-09-09 08:00:00|7267.01|7267.01|7271.21|7271.21|7281.88|7281.88|7266.1|7266.1|0
1631178000000|2021-09-09 09:00:00|7272.49|7272.49|7262.29|7262.29|7272.9|7272.9|7241.57|7241.57|0
1631181600000|2021-09-09 10:00:00|7262.48|7262.48|7265.29|7265.29|7266.93|7266.93|7254.81|7254.81|0
1631185200000|2021-09-09 11:00:00|7266|7266|7279.79|7279.79|7287.27|7287.27|7256.01|7256.01|0
1631188800000|2021-09-09 12:00:00|7279.2|7279.2|7270.43|7270.43|7285.58|7285.58|7260.81|7260.81|0
1631192400000|2021-09-09 13:00:00|7270.14|7270.14|7265.36|7265.36|7281.13|7281.13|7259.1|7259.1|0
1631196000000|2021-09-09 14:00:00|7266.79|7266.79|7282.61|7282.61|7282.91|7282.91|7263.44|7263.44|0
1631199600000|2021-09-09 15:00:00|7283.32|7283.32|7269.08|7269.08|7286.95|7286.95|7267.15|7267.15|0
1631257200000|2021-09-10 07:00:00|7261.05|7261.05|7258.2|7258.2|7269.47|7269.47|7252.9|7252.9|0
1631260800000|2021-09-10 08:00:00|7257.82|7257.82|7263.65|7263.65|7269.43|7269.43|7244|7244|0
1631264400000|2021-09-10 09:00:00|7264.42|7264.42|7274.38|7274.38|7279.97|7279.97|7262.08|7262.08|0
1631268000000|2021-09-10 10:00:00|7274.07|7274.07|7274.76|7274.76|7286.18|7286.18|7271.64|7271.64|0
1631271600000|2021-09-10 11:00:00|7274.05|7274.05|7278.53|7278.53|7281.13|7281.13|7271.46|7271.46|0
1631275200000|2021-09-10 12:00:00|7278.91|7278.91|7287.09|7287.09|7287.26|7287.26|7278.21|7278.21|0
1631278800000|2021-09-10 13:00:00|7287.46|7287.46|7274.26|7274.26|7290.24|7290.24|7274.08|7274.08|0
1631282400000|2021-09-10 14:00:00|7273.55|7273.55|7267.75|7267.75|7285.44|7285.44|7251.53|7251.53|0
1631286000000|2021-09-10 15:00:00|7268.07|7268.07|7268.33|7268.33|7271.23|7271.23|7260.25|7260.25|0
1631516400000|2021-09-13 07:00:00|7287.39|7287.39|7268.85|7268.85|7288.25|7288.25|7254.69|7254.69|0
1631520000000|2021-09-13 08:00:00|7269.17|7269.17|7246.01|7246.01|7269.89|7269.89|7242.79|7242.79|0
1631523600000|2021-09-13 09:00:00|7245.43|7245.43|7254.36|7254.36|7265.94|7265.94|7244.83|7244.83|0
1631527200000|2021-09-13 10:00:00|7254.71|7254.71|7275.44|7275.44|7280.95|7280.95|7254|7254|0
1631530800000|2021-09-13 11:00:00|7275.79|7275.79|7285.99|7285.99|7286.3|7286.3|7271.02|7271.02|0
1631534400000|2021-09-13 12:00:00|7285.27|7285.27|7266.15|7266.15|7285.72|7285.72|7266.15|7266.15|0
1631538000000|2021-09-13 13:00:00|7266.51|7266.51|7251.6|7251.6|7266.51|7266.51|7244.47|7244.47|0
1631541600000|2021-09-13 14:00:00|7252.23|7252.23|7247.9|7247.9|7255.97|7255.97|7234.94|7234.94|0
1631545200000|2021-09-13 15:00:00|7248.25|7248.25|7243.91|7243.91|7248.89|7248.89|7236.77|7236.77|0
1631602800000|2021-09-14 07:00:00|7224.98|7224.98|7214.2|7214.2|7229.17|7229.17|7187.5|7187.5|0
1631606400000|2021-09-14 08:00:00|7215.79|7215.79|7209.84|7209.84|7219.72|7219.72|7204.81|7204.81|0
1631610000000|2021-09-14 09:00:00|7210.21|7210.21|7202.89|7202.89|7215.49|7215.49|7200.5|7200.5|0
1631613600000|2021-09-14 10:00:00|7203.39|7203.39|7204.5|7204.5|7207.3|7207.3|7195.7|7195.7|0
1631617200000|2021-09-14 11:00:00|7204|7204|7186.44|7186.44|7207.84|7207.84|7183.23|7183.23|0
1631620800000|2021-09-14 12:00:00|7186.76|7186.76|7213.39|7213.39|7226.27|7226.27|7185.29|7185.29|0
1631624400000|2021-09-14 13:00:00|7212.89|7212.89|7202.94|7202.94|7234.97|7234.97|7202.57|7202.57|0
1631628000000|2021-09-14 14:00:00|7203.58|7203.58|7211.69|7211.69|7214.85|7214.85|7201.92|7201.92|0
1631631600000|2021-09-14 15:00:00|7211.38|7211.38|7218.59|7218.59|7218.59|7218.59|7202.97|7202.97|0
1631689200000|2021-09-15 07:00:00|7208.1|7208.1|7197.72|7197.72|7211.18|7211.18|7192.09|7192.09|0
1631692800000|2021-09-15 08:00:00|7197.53|7197.53|7195.82|7195.82|7203.28|7203.28|7185.65|7185.65|0
1631696400000|2021-09-15 09:00:00|7196.59|7196.59|7199.09|7199.09|7203.17|7203.17|7193.25|7193.25|0
1631700000000|2021-09-15 10:00:00|7199.47|7199.47|7193.04|7193.04|7203.14|7203.14|7186.25|7186.25|0
1631703600000|2021-09-15 11:00:00|7193.05|7193.05|7212.92|7212.92|7215.64|7215.64|7192.11|7192.11|0
1631707200000|2021-09-15 12:00:00|7213.21|7213.21|7197.12|7197.12|7214.07|7214.07|7191.55|7191.55|0
1631710800000|2021-09-15 13:00:00|7196.94|7196.94|7183.74|7183.74|7209.28|7209.28|7181.39|7181.39|0
1631714400000|2021-09-15 14:00:00|7184.46|7184.46|7170.11|7170.11|7190.01|7190.01|7155.08|7155.08|0
1631718000000|2021-09-15 15:00:00|7169.61|7169.61|7169.79|7169.79|7172.29|7172.29|7160.76|7160.76|0
1631775600000|2021-09-16 07:00:00|7191.46|7191.46|7197.95|7197.95|7206.1|7206.1|7184.56|7184.56|0
1631779200000|2021-09-16 08:00:00|7197.59|7197.59|7210.36|7210.36|7215.45|7215.45|7194.31|7194.31|0
1631782800000|2021-09-16 09:00:00|7209.98|7209.98|7216.88|7216.88|7218.68|7218.68|7199.8|7199.8|0
1631786400000|2021-09-16 10:00:00|7217.07|7217.07|7209.56|7209.56|7236|7236|7209.56|7209.56|0
1631790000000|2021-09-16 11:00:00|7210.55|7210.55|7214.76|7214.76|7225.21|7225.21|7209.6|7209.6|0
1631793600000|2021-09-16 12:00:00|7214.57|7214.57|7222.59|7222.59|7225.38|7225.38|7200.44|7200.44|0
1631797200000|2021-09-16 13:00:00|7222.95|7222.95|7218.82|7218.82|7227.69|7227.69|7208.95|7208.95|0
1631800800000|2021-09-16 14:00:00|7218.19|7218.19|7238.8|7238.8|7248.38|7248.38|7215.91|7215.91|0
1631804400000|2021-09-16 15:00:00|7236.69|7236.69|7236.19|7236.19|7245.59|7245.59|7230.74|7230.74|0
1631862000000|2021-09-17 07:00:00|7271.08|7271.08|7244.59|7244.59|7276.32|7276.32|7232.88|7232.88|0
1631865600000|2021-09-17 08:00:00|7244.41|7244.41|7256.48|7256.48|7256.61|7256.61|7226.34|7226.34|0
1631869200000|2021-09-17 09:00:00|7256.79|7256.79|7230.8|7230.8|7259.44|7259.44|7217.82|7217.82|0
1631872800000|2021-09-17 10:00:00|7229.81|7229.81|7199.03|7199.03|7230.19|7230.19|7187.43|7187.43|0
1631876400000|2021-09-17 11:00:00|7199.61|7199.61|7175.5|7175.5|7207.5|7207.5|7171.21|7171.21|0
1631880000000|2021-09-17 12:00:00|7175.01|7175.01|7208.64|7208.64|7211.51|7211.51|7173.65|7173.65|0
1631883600000|2021-09-17 13:00:00|7208.99|7208.99|7175.82|7175.82|7214.14|7214.14|7171.02|7171.02|0
1631887200000|2021-09-17 14:00:00|7176.19|7176.19|7115.18|7115.18|7176.19|7176.19|7109.36|7109.36|0
1631890800000|2021-09-17 15:00:00|7114.64|7114.64|7076.82|7076.82|7115.02|7115.02|7072.28|7072.28|0
1632121200000|2021-09-20 07:00:00|7007.97|7007.97|6976.71|6976.71|7007.97|7007.97|6969.66|6969.66|0
1632124800000|2021-09-20 08:00:00|6977.03|6977.03|6971.47|6971.47|6987.6|6987.6|6957.64|6957.64|0
1632128400000|2021-09-20 09:00:00|6971.12|6971.12|6947.5|6947.5|6971.12|6971.12|6941.81|6941.81|0
1632132000000|2021-09-20 10:00:00|6947.12|6947.12|6929.86|6929.86|6953.46|6953.46|6928.07|6928.07|0
1632135600000|2021-09-20 11:00:00|6930.15|6930.15|6926.76|6926.76|6941.66|6941.66|6925.18|6925.18|0
1632139200000|2021-09-20 12:00:00|6927.12|6927.12|6909.68|6909.68|6934.73|6934.73|6885.11|6885.11|0
1632142800000|2021-09-20 13:00:00|6910.03|6910.03|6970.17|6970.17|6974.15|6974.15|6900.84|6900.84|0
1632146400000|2021-09-20 14:00:00|6969.79|6969.79|6938.7|6938.7|6978.16|6978.16|6933.88|6933.88|0
1632150000000|2021-09-20 15:00:00|6938.34|6938.34|6956.19|6956.19|6957.08|6957.08|6936.65|6936.65|0
1632207600000|2021-09-21 07:00:00|7014.76|7014.76|7037.84|7037.84|7045.36|7045.36|7012.17|7012.17|0
1632211200000|2021-09-21 08:00:00|7037.48|7037.48|7000.4|7000.4|7044.16|7044.16|6999.14|6999.14|0
1632214800000|2021-09-21 09:00:00|7000.71|7000.71|7002.47|7002.47|7013.12|7013.12|6998.4|6998.4|0
1632218400000|2021-09-21 10:00:00|7002.83|7002.83|6999.07|6999.07|7006.77|7006.77|6997.32|6997.32|0
1632222000000|2021-09-21 11:00:00|6999.39|6999.39|6984.38|6984.38|7000.66|7000.66|6982.59|6982.59|0
1632225600000|2021-09-21 12:00:00|6985.37|6985.37|6988.5|6988.5|6998.6|6998.6|6969.75|6969.75|0
1632229200000|2021-09-21 13:00:00|6988.01|6988.01|6992.36|6992.36|6997.59|6997.59|6969.17|6969.17|0
1632232800000|2021-09-21 14:00:00|6992.55|6992.55|6980.12|6980.12|6993.62|6993.62|6974.25|6974.25|0
1632236400000|2021-09-21 15:00:00|6980.88|6980.88|6983.55|6983.55|6996.39|6996.39|6978.18|6978.18|0
1632294000000|2021-09-22 07:00:00|7067.49|7067.49|7053.32|7053.32|7074.9|7074.9|7052.29|7052.29|0
1632297600000|2021-09-22 08:00:00|7053|7053|7068.37|7068.37|7070.68|7070.68|7045.58|7045.58|0
1632301200000|2021-09-22 09:00:00|7068.56|7068.56|7065.75|7065.75|7081.53|7081.53|7058.01|7058.01|0
1632304800000|2021-09-22 10:00:00|7066.07|7066.07|7053|7053|7078.7|7078.7|7053|7053|0
1632308400000|2021-09-22 11:00:00|7053.44|7053.44|7043.83|7043.83|7067.02|7067.02|7043.83|7043.83|0
1632312000000|2021-09-22 12:00:00|7044.19|7044.19|7062.29|7062.29|7064.63|7064.63|7043.69|7043.69|0
1632315600000|2021-09-22 13:00:00|7061.94|7061.94|7079.86|7079.86|7084.98|7084.98|7055.89|7055.89|0
1632319200000|2021-09-22 14:00:00|7080.21|7080.21|7090.63|7090.63|7105.54|7105.54|7080.21|7080.21|0
1632322800000|2021-09-22 15:00:00|7091.34|7091.34|7108.44|7108.44|7109.4|7109.4|7091.34|7091.34|0
1632380400000|2021-09-23 07:00:00|7142.09|7142.09|7163.21|7163.21|7165.19|7165.19|7138.66|7138.66|0
1632384000000|2021-09-23 08:00:00|7162.63|7162.63|7164.99|7164.99|7171.1|7171.1|7158.26|7158.26|0
1632387600000|2021-09-23 09:00:00|7165.31|7165.31|7149.92|7149.92|7167.09|7167.09|7144.03|7144.03|0
1632391200000|2021-09-23 10:00:00|7149.6|7149.6|7125.95|7125.95|7164.04|7164.04|7116.9|7116.9|0
1632394800000|2021-09-23 11:00:00|7126.33|7126.33|7105.13|7105.13|7127.28|7127.28|7104.1|7104.1|0
1632398400000|2021-09-23 12:00:00|7105.31|7105.31|7101.31|7101.31|7113.04|7113.04|7098.07|7098.07|0
1632402000000|2021-09-23 13:00:00|7100.99|7100.99|7103.87|7103.87|7127.95|7127.95|7095.63|7095.63|0
1632405600000|2021-09-23 14:00:00|7104.57|7104.57|7111.78|7111.78|7119.21|7119.21|7104.57|7104.57|0
1632409200000|2021-09-23 15:00:00|7111.43|7111.43|7100.53|7100.53|7120.41|7120.41|7100.53|7100.53|0
1632466800000|2021-09-24 07:00:00|7060.67|7060.67|7014.76|7014.76|7060.67|7060.67|7014.76|7014.76|0
1632470400000|2021-09-24 08:00:00|7015.25|7015.25|7025.92|7025.92|7028.17|7028.17|7000.43|7000.43|0
1632474000000|2021-09-24 09:00:00|7025.73|7025.73|6997.35|6997.35|7027.14|7027.14|6997.35|6997.35|0
1632477600000|2021-09-24 10:00:00|6998.62|6998.62|6997.8|6997.8|7005.12|7005.12|6985.9|6985.9|0
1632481200000|2021-09-24 11:00:00|6997.48|6997.48|7002.92|7002.92|7004.2|7004.2|6991.74|6991.74|0
1632484800000|2021-09-24 12:00:00|7002.21|7002.21|6988.87|6988.87|7003.79|7003.79|6981.76|6981.76|0
1632488400000|2021-09-24 13:00:00|6989.58|6989.58|7012.29|7012.29|7014.88|7014.88|6989.58|6989.58|0
1632492000000|2021-09-24 14:00:00|7012.65|7012.65|7000.63|7000.63|7016.93|7016.93|6993.66|6993.66|0
1632495600000|2021-09-24 15:00:00|7000.28|7000.28|7000.58|7000.58|7006.49|7006.49|6998.76|6998.76|0
1632726000000|2021-09-27 07:00:00|7033.1|7033.1|6967.38|6967.38|7034.09|7034.09|6967.38|6967.38|0
1632729600000|2021-09-27 08:00:00|6967.01|6967.01|6951.9|6951.9|6968.71|6968.71|6940.07|6940.07|0
1632733200000|2021-09-27 09:00:00|6952.53|6952.53|6920.29|6920.29|6961.44|6961.44|6919.81|6919.81|0
1632736800000|2021-09-27 10:00:00|6920.61|6920.61|6898.56|6898.56|6934.09|6934.09|6897.11|6897.11|0
1632740400000|2021-09-27 11:00:00|6898.92|6898.92|6903.17|6903.17|6917.13|6917.13|6891.83|6891.83|0
1632744000000|2021-09-27 12:00:00|6902.88|6902.88|6889.14|6889.14|6906.82|6906.82|6889.14|6889.14|0
1632747600000|2021-09-27 13:00:00|6889.33|6889.33|6914|6914|6914.29|6914.29|6884.8|6884.8|0
1632751200000|2021-09-27 14:00:00|6914.19|6914.19|6924.54|6924.54|6927.71|6927.71|6897.85|6897.85|0
1632754800000|2021-09-27 15:00:00|6924.9|6924.9|6918.59|6918.59|6931.32|6931.32|6917.26|6917.26|0
1632812400000|2021-09-28 07:00:00|6911.09|6911.09|6892.93|6892.93|6912.62|6912.62|6883.08|6883.08|0
1632816000000|2021-09-28 08:00:00|6893.12|6893.12|6915.47|6915.47|6916.26|6916.26|6866.11|6866.11|0
1632819600000|2021-09-28 09:00:00|6915.97|6915.97|6904.99|6904.99|6924.01|6924.01|6895.07|6895.07|0
1632823200000|2021-09-28 10:00:00|6905.18|6905.18|6919.92|6919.92|6924.98|6924.98|6896.53|6896.53|0
1632826800000|2021-09-28 11:00:00|6920.24|6920.24|6921.71|6921.71|6930.76|6930.76|6910.65|6910.65|0
1632830400000|2021-09-28 12:00:00|6921.21|6921.21|6897.76|6897.76|6921.21|6921.21|6891.46|6891.46|0
1632834000000|2021-09-28 13:00:00|6897.47|6897.47|6888.7|6888.7|6923.18|6923.18|6883.96|6883.96|0
1632837600000|2021-09-28 14:00:00|6888.2|6888.2|6914.26|6914.26|6924.4|6924.4|6858.82|6858.82|0
1632841200000|2021-09-28 15:00:00|6913.68|6913.68|6903.11|6903.11|6919.26|6919.26|6899.55|6899.55|0
1632898800000|2021-09-29 07:00:00|6951.61|6951.61|6956.8|6956.8|6961.61|6961.61|6946.42|6946.42|0
1632902400000|2021-09-29 08:00:00|6957.68|6957.68|6942.62|6942.62|6960.6|6960.6|6917.84|6917.84|0
1632906000000|2021-09-29 09:00:00|6942.97|6942.97|6924.38|6924.38|6947.97|6947.97|6924.38|6924.38|0
1632909600000|2021-09-29 10:00:00|6924.06|6924.06|6935.29|6935.29|6941.6|6941.6|6923.81|6923.81|0
1632913200000|2021-09-29 11:00:00|6935.93|6935.93|6922.52|6922.52|6936.61|6936.61|6918.8|6918.8|0
1632916800000|2021-09-29 12:00:00|6922.82|6922.82|6916.89|6916.89|6930.63|6930.63|6910.74|6910.74|0
1632920400000|2021-09-29 13:00:00|6916.51|6916.51|6901.5|6901.5|6919.52|6919.52|6887.89|6887.89|0
1632924000000|2021-09-29 14:00:00|6902.14|6902.14|6909.89|6909.89|6919.47|6919.47|6880.46|6880.46|0
1632927600000|2021-09-29 15:00:00|6909.54|6909.54|6906.04|6906.04|6920.22|6920.22|6904.57|6904.57|0
1632985200000|2021-09-30 07:00:00|6891.95|6891.95|6919.74|6919.74|6923.04|6923.04|6888.5|6888.5|0
1632988800000|2021-09-30 08:00:00|6919.24|6919.24|6898.59|6898.59|6924.57|6924.57|6885.46|6885.46|0
1632992400000|2021-09-30 09:00:00|6899.3|6899.3|6880.74|6880.74|6900.98|6900.98|6869.43|6869.43|0
1632996000000|2021-09-30 10:00:00|6880.24|6880.24|6879.99|6879.99|6889.02|6889.02|6863.12|6863.12|0
1632999600000|2021-09-30 11:00:00|6878.72|6878.72|6871.99|6871.99|6882.63|6882.63|6860.75|6860.75|0
1633003200000|2021-09-30 12:00:00|6872.18|6872.18|6872.06|6872.06|6881.75|6881.75|6861.41|6861.41|0
1633006800000|2021-09-30 13:00:00|6872.35|6872.35|6870.78|6870.78|6882.95|6882.95|6848|6848|0
1633010400000|2021-09-30 14:00:00|6871.36|6871.36|6856.02|6856.02|6872.86|6872.86|6849.01|6849.01|0
1633014000000|2021-09-30 15:00:00|6855.53|6855.53|6889.88|6889.88|6891.99|6891.99|6854.58|6854.58|0
1633071600000|2021-10-01 07:00:00|6738.58|6738.58|6787.27|6787.27|6802.52|6802.52|6738.58|6738.58|0
1633075200000|2021-10-01 08:00:00|6786.78|6786.78|6759.28|6759.28|6787.27|6787.27|6751.02|6751.02|0
1633078800000|2021-10-01 09:00:00|6758.57|6758.57|6789.15|6789.15|6789.15|6789.15|6757.93|6757.93|0
1633082400000|2021-10-01 10:00:00|6788.66|6788.66|6790.93|6790.93|6803.16|6803.16|6782.73|6782.73|0
1633086000000|2021-10-01 11:00:00|6790.29|6790.29|6814.87|6814.87|6824.57|6824.57|6786.2|6786.2|0
1633089600000|2021-10-01 12:00:00|6815.25|6815.25|6784.76|6784.76|6832.45|6832.45|6784.5|6784.5|0
1633093200000|2021-10-01 13:00:00|6785.12|6785.12|6776.74|6776.74|6802.92|6802.92|6768.67|6768.67|0
1633096800000|2021-10-01 14:00:00|6777.45|6777.45|6758.58|6758.58|6792.75|6792.75|6750.24|6750.24|0
1633100400000|2021-10-01 15:00:00|6758.23|6758.23|6759.58|6759.58|6777.22|6777.22|6753.88|6753.88|0
1633935600000|2021-10-11 07:00:00|6630.09|6630.09|6611.12|6611.12|6638.19|6638.19|6606.62|6606.62|0
1633939200000|2021-10-11 08:00:00|6611.75|6611.75|6621.84|6621.84|6621.84|6621.84|6607.42|6607.42|0
1633942800000|2021-10-11 09:00:00|6621.13|6621.13|6628.18|6628.18|6632.58|6632.58|6621.13|6621.13|0
1633946400000|2021-10-11 10:00:00|6628.49|6628.49|6591.62|6591.62|6628.49|6628.49|6588.5|6588.5|0
1633950000000|2021-10-11 11:00:00|6592.39|6592.39|6580.33|6580.33|6600.75|6600.75|6580.33|6580.33|0
1633953600000|2021-10-11 12:00:00|6577.29|6577.29|6584.16|6584.16|6584.16|6584.16|6563.92|6563.92|0
1633957200000|2021-10-11 13:00:00|6583.78|6583.78|6597.96|6597.96|6599.92|6599.92|6583.35|6583.35|0
1633960800000|2021-10-11 14:00:00|6598.54|6598.54|6621.54|6621.54|6622.27|6622.27|6598.54|6598.54|0
1633964400000|2021-10-11 15:00:00|6621.89|6621.89|6623.96|6623.96|6627.91|6627.91|6618.67|6618.67|0
1634022000000|2021-10-12 07:00:00|6589.54|6589.54|6616.5|6616.5|6628.38|6628.38|6574.5|6574.5|0
1634025600000|2021-10-12 08:00:00|6616.14|6616.14|6635.34|6635.34|6635.63|6635.63|6603.04|6603.04|0
1634029200000|2021-10-12 09:00:00|6636.79|6636.79|6629.9|6629.9|6650.54|6650.54|6624.6|6624.6|0
1634032800000|2021-10-12 10:00:00|6629.27|6629.27|6610.52|6610.52|6629.27|6629.27|6600.91|6600.91|0
1634036400000|2021-10-12 11:00:00|6609.62|6609.62|6602.34|6602.34|6611.62|6611.62|6596.47|6596.47|0
1634040000000|2021-10-12 12:00:00|6601.38|6601.38|6598.62|6598.62|6613.08|6613.08|6593.59|6593.59|0
1634043600000|2021-10-12 13:00:00|6599.61|6599.61|6590.95|6590.95|6603.31|6603.31|6582.29|6582.29|0
1634047200000|2021-10-12 14:00:00|6590.76|6590.76|6599.35|6599.35|6610.85|6610.85|6590.24|6590.24|0
1634050800000|2021-10-12 15:00:00|6599.64|6599.64|6607.26|6607.26|6613.57|6613.57|6599.43|6599.43|0
1634108400000|2021-10-13 07:00:00|6609.04|6609.04|6627.18|6627.18|6635.91|6635.91|6594.37|6594.37|0
1634112000000|2021-10-13 08:00:00|6625.19|6625.19|6673.9|6673.9|6675.62|6675.62|6623.9|6623.9|0
1634115600000|2021-10-13 09:00:00|6674.28|6674.28|6675.21|6675.21|6687.16|6687.16|6674.25|6674.25|0
1634119200000|2021-10-13 10:00:00|6675.56|6675.56|6695.35|6695.35|6697.11|6697.11|6670.82|6670.82|0
1634122800000|2021-10-13 11:00:00|6696.07|6696.07|6679.66|6679.66|6698.73|6698.73|6675.45|6675.45|0
1634126400000|2021-10-13 12:00:00|6679.48|6679.48|6682.7|6682.7|6688.75|6688.75|6671.74|6671.74|0
1634130000000|2021-10-13 13:00:00|6682.51|6682.51|6689.55|6689.55|6697.93|6697.93|6681.3|6681.3|0
1634133600000|2021-10-13 14:00:00|6689.91|6689.91|6688.02|6688.02|6693.72|6693.72|6674.14|6674.14|0
1634137200000|2021-10-13 15:00:00|6687.84|6687.84|6696.63|6696.63|6703.18|6703.18|6687.47|6687.47|0
1634194800000|2021-10-14 07:00:00|6726.78|6726.78|6718.55|6718.55|6735.64|6735.64|6710.2|6710.2|0
1634198400000|2021-10-14 08:00:00|6719.04|6719.04|6715.71|6715.71|6733.09|6733.09|6714.75|6714.75|0
1634202000000|2021-10-14 09:00:00|6715.08|6715.08|6701.51|6701.51|6715.79|6715.79|6696|6696|0
1634205600000|2021-10-14 10:00:00|6702.5|6702.5|6691.31|6691.31|6702.5|6702.5|6683.45|6683.45|0
1634209200000|2021-10-14 11:00:00|6690.96|6690.96|6698.92|6698.92|6701.05|6701.05|6684.88|6684.88|0
1634212800000|2021-10-14 12:00:00|6698.6|6698.6|6702.8|6702.8|6706.66|6706.66|6688.37|6688.37|0
1634216400000|2021-10-14 13:00:00|6703.16|6703.16|6722.93|6722.93|6723.77|6723.77|6702.12|6702.12|0
1634220000000|2021-10-14 14:00:00|6723.43|6723.43|6738.67|6738.67|6742.87|6742.87|6722.44|6722.44|0
1634223600000|2021-10-14 15:00:00|6738.29|6738.29|6756.07|6756.07|6758.31|6758.31|6730.55|6730.55|0
1634281200000|2021-10-15 07:00:00|6772.05|6772.05|6754.43|6754.43|6778.54|6778.54|6753.79|6753.79|0
1634284800000|2021-10-15 08:00:00|6751.38|6751.38|6754.32|6754.32|6765.9|6765.9|6750.85|6750.85|0
1634288400000|2021-10-15 09:00:00|6753.33|6753.33|6753.67|6753.67|6761.88|6761.88|6736.03|6736.03|0
1634292000000|2021-10-15 10:00:00|6752.68|6752.68|6743.23|6743.23|6757.74|6757.74|6740.52|6740.52|0
1634295600000|2021-10-15 11:00:00|6742.85|6742.85|6745.19|6745.19|6751.56|6751.56|6740.49|6740.49|0
1634299200000|2021-10-15 12:00:00|6744.7|6744.7|6731.81|6731.81|6746.88|6746.88|6731.76|6731.76|0
1634302800000|2021-10-15 13:00:00|6731.52|6731.52|6723.04|6723.04|6738.46|6738.46|6719.27|6719.27|0
1634306400000|2021-10-15 14:00:00|6723.36|6723.36|6700.72|6700.72|6732.08|6732.08|6692.58|6692.58|0
1634310000000|2021-10-15 15:00:00|6700.91|6700.91|6685.68|6685.68|6702.75|6702.75|6683.87|6683.87|0
1634540400000|2021-10-18 07:00:00|6650.41|6650.41|6640.56|6640.56|6650.95|6650.95|6632.8|6632.8|0
1634544000000|2021-10-18 08:00:00|6640.21|6640.21|6637.33|6637.33|6654.99|6654.99|6631.77|6631.77|0
1634547600000|2021-10-18 09:00:00|6636.94|6636.94|6626.16|6626.16|6641.64|6641.64|6625.27|6625.27|0
1634551200000|2021-10-18 10:00:00|6625.78|6625.78|6611.54|6611.54|6625.78|6625.78|6594.09|6594.09|0
1634554800000|2021-10-18 11:00:00|6611.16|6611.16|6603.27|6603.27|6616.46|6616.46|6602.81|6602.81|0
1634558400000|2021-10-18 12:00:00|6603.08|6603.08|6590.98|6590.98|6603.08|6603.08|6584.87|6584.87|0
1634562000000|2021-10-18 13:00:00|6590.77|6590.77|6584.34|6584.34|6593.46|6593.46|6567.53|6567.53|0
1634565600000|2021-10-18 14:00:00|6585.22|6585.22|6609.69|6609.69|6609.94|6609.94|6582.52|6582.52|0
1634569200000|2021-10-18 15:00:00|6609.87|6609.87|6617.28|6617.28|6621.67|6621.67|6607.53|6607.53|0
1634626800000|2021-10-19 07:00:00|6632.92|6632.92|6641.52|6641.52|6652.28|6652.28|6625.43|6625.43|0
1634630400000|2021-10-19 08:00:00|6639.34|6639.34|6613.71|6613.71|6653.62|6653.62|6609.87|6609.87|0
1634634000000|2021-10-19 09:00:00|6613.74|6613.74|6619.43|6619.43|6631.63|6631.63|6610.76|6610.76|0
1634637600000|2021-10-19 10:00:00|6618.94|6618.94|6630.69|6630.69|6632.25|6632.25|6613.29|6613.29|0
1634641200000|2021-10-19 11:00:00|6630.4|6630.4|6628.24|6628.24|6633.12|6633.12|6619.97|6619.97|0
1634644800000|2021-10-19 12:00:00|6627.74|6627.74|6608.61|6608.61|6627.74|6627.74|6608.61|6608.61|0
1634648400000|2021-10-19 13:00:00|6608.98|6608.98|6576.39|6576.39|6613.3|6613.3|6574.13|6574.13|0
1634652000000|2021-10-19 14:00:00|6575.63|6575.63|6604.55|6604.55|6604.55|6604.55|6575.25|6575.25|0
1634655600000|2021-10-19 15:00:00|6605.05|6605.05|6614.95|6614.95|6616.15|6616.15|6602.55|6602.55|0
1634713200000|2021-10-20 07:00:00|6603.79|6603.79|6584.92|6584.92|6609.59|6609.59|6580.92|6580.92|0
1634716800000|2021-10-20 08:00:00|6584.63|6584.63|6606.39|6606.39|6606.39|6606.39|6581.61|6581.61|0
1634720400000|2021-10-20 09:00:00|6606.95|6606.95|6611.02|6611.02|6613.95|6613.95|6601.87|6601.87|0
1634724000000|2021-10-20 10:00:00|6611.23|6611.23|6617.55|6617.55|6628.64|6628.64|6608.95|6608.95|0
1634727600000|2021-10-20 11:00:00|6616.79|6616.79|6627.91|6627.91|6629.18|6629.18|6614.11|6614.11|0
1634731200000|2021-10-20 12:00:00|6627.62|6627.62|6614.15|6614.15|6633.99|6633.99|6614.15|6614.15|0
1634734800000|2021-10-20 13:00:00|6614.51|6614.51|6602.82|6602.82|6622.14|6622.14|6600.01|6600.01|0
1634738400000|2021-10-20 14:00:00|6602.51|6602.51|6638.54|6638.54|6645.13|6645.13|6602.19|6602.19|0
1634742000000|2021-10-20 15:00:00|6638.22|6638.22|6641.43|6641.43|6645.45|6645.45|6637.57|6637.57|0
1634799600000|2021-10-21 07:00:00|6600.8|6600.8|6627.87|6627.87|6635.11|6635.11|6597.79|6597.79|0
1634803200000|2021-10-21 08:00:00|6629.77|6629.77|6628.01|6628.01|6633.63|6633.63|6614.1|6614.1|0
1634806800000|2021-10-21 09:00:00|6628.51|6628.51|6639.17|6639.17|6642.34|6642.34|6625.31|6625.31|0
1634810400000|2021-10-21 10:00:00|6639.73|6639.73|6614.83|6614.83|6639.73|6639.73|6609.47|6609.47|0
1634814000000|2021-10-21 11:00:00|6615.15|6615.15|6596.89|6596.89|6616.51|6616.51|6594.59|6594.59|0
1634817600000|2021-10-21 12:00:00|6596.39|6596.39|6606.78|6606.78|6611.59|6611.59|6596.01|6596.01|0
1634821200000|2021-10-21 13:00:00|6606.14|6606.14|6600.9|6600.9|6607.92|6607.92|6593.26|6593.26|0
1634824800000|2021-10-21 14:00:00|6601.22|6601.22|6609.53|6609.53|6615.89|6615.89|6596.87|6596.87|0
1634828400000|2021-10-21 15:00:00|6609.85|6609.85|6594.21|6594.21|6613.53|6613.53|6592.27|6592.27|0
1634886000000|2021-10-22 07:00:00|6606.46|6606.46|6655.98|6655.98|6660.4|6660.4|6606.46|6606.46|0
1634889600000|2021-10-22 08:00:00|6655.66|6655.66|6637.75|6637.75|6662.16|6662.16|6637.75|6637.75|0
1634893200000|2021-10-22 09:00:00|6637.43|6637.43|6634.69|6634.69|6637.43|6637.43|6616.86|6616.86|0
1634896800000|2021-10-22 10:00:00|6633.73|6633.73|6652.95|6652.95|6652.95|6652.95|6632.65|6632.65|0
1634900400000|2021-10-22 11:00:00|6654.73|6654.73|6673.21|6673.21|6675.51|6675.51|6654.23|6654.23|0
1634904000000|2021-10-22 12:00:00|6673.4|6673.4|6662.56|6662.56|6673.54|6673.54|6659.14|6659.14|0
1634907600000|2021-10-22 13:00:00|6661.92|6661.92|6693.87|6693.87|6693.87|6693.87|6658.8|6658.8|0
1634911200000|2021-10-22 14:00:00|6693.37|6693.37|6679.99|6679.99|6693.82|6693.82|6678.28|6678.28|0
1634914800000|2021-10-22 15:00:00|6680.18|6680.18|6678.86|6678.86|6691.39|6691.39|6678.36|6678.36|0
1635145200000|2021-10-25 07:00:00|6657.11|6657.11|6637.35|6637.35|6658.38|6658.38|6627.85|6627.85|0
1635148800000|2021-10-25 08:00:00|6637.67|6637.67|6622.84|6622.84|6639.12|6639.12|6621.77|6621.77|0
1635152400000|2021-10-25 09:00:00|6623.43|6623.43|6626.08|6626.08|6632.41|6632.41|6622.61|6622.61|0
1635156000000|2021-10-25 10:00:00|6625.7|6625.7|6605.86|6605.86|6627.33|6627.33|6600.45|6600.45|0
1635159600000|2021-10-25 11:00:00|6605.28|6605.28|6600.62|6600.62|6609.97|6609.97|6595.15|6595.15|0
1635163200000|2021-10-25 12:00:00|6600.31|6600.31|6602.36|6602.36|6608.56|6608.56|6598.1|6598.1|0
1635166800000|2021-10-25 13:00:00|6602.67|6602.67|6613.61|6613.61|6617.41|6617.41|6596.59|6596.59|0
1635170400000|2021-10-25 14:00:00|6613.99|6613.99|6633.26|6633.26|6637.69|6637.69|6602.68|6602.68|0
1635174000000|2021-10-25 15:00:00|6633.89|6633.89|6641.38|6641.38|6642.37|6642.37|6630.29|6630.29|0
1635231600000|2021-10-26 07:00:00|6676.19|6676.19|6679.61|6679.61|6680.02|6680.02|6659.56|6659.56|0
1635235200000|2021-10-26 08:00:00|6678.62|6678.62|6702.82|6702.82|6704.32|6704.32|6678.62|6678.62|0
1635238800000|2021-10-26 09:00:00|6702.32|6702.32|6710.56|6710.56|6710.56|6710.56|6689.18|6689.18|0
1635242400000|2021-10-26 10:00:00|6710.24|6710.24|6697.19|6697.19|6711|6711|6690.93|6690.93|0
1635246000000|2021-10-26 11:00:00|6697.69|6697.69|6715.57|6715.57|6718.08|6718.08|6693.39|6693.39|0
1635249600000|2021-10-26 12:00:00|6716.06|6716.06|6717.76|6717.76|6722.31|6722.31|6708.81|6708.81|0
1635253200000|2021-10-26 13:00:00|6718.08|6718.08|6714.53|6714.53|6733.22|6733.22|6713.9|6713.9|0
1635256800000|2021-10-26 14:00:00|6714.34|6714.34|6687.37|6687.37|6715.9|6715.9|6687.37|6687.37|0
1635260400000|2021-10-26 15:00:00|6687.66|6687.66|6707.05|6707.05|6707.78|6707.78|6685.16|6685.16|0
1635318000000|2021-10-27 07:00:00|6725.16|6725.16|6734.11|6734.11|6738.6|6738.6|6715.92|6715.92|0
1635321600000|2021-10-27 08:00:00|6734.6|6734.6|6750.88|6750.88|6751.42|6751.42|6731.33|6731.33|0
1635325200000|2021-10-27 09:00:00|6751.38|6751.38|6751.11|6751.11|6763.95|6763.95|6743.33|6743.33|0
1635328800000|2021-10-27 10:00:00|6750.61|6750.61|6749.39|6749.39|6766.58|6766.58|6744.89|6744.89|0
1635332400000|2021-10-27 11:00:00|6749.1|6749.1|6744.57|6744.57|6760.1|6760.1|6744.57|6744.57|0
1635336000000|2021-10-27 12:00:00|6743.81|6743.81|6741.77|6741.77|6752.87|6752.87|6736.04|6736.04|0
1635339600000|2021-10-27 13:00:00|6741.39|6741.39|6747.39|6747.39|6756.47|6756.47|6736.56|6736.56|0
1635343200000|2021-10-27 14:00:00|6747.57|6747.57|6738.13|6738.13|6752.61|6752.61|6729.27|6729.27|0
1635346800000|2021-10-27 15:00:00|6738.45|6738.45|6742.06|6742.06|6743.65|6743.65|6734.38|6734.38|0
1635404400000|2021-10-28 07:00:00|6738.7|6738.7|6754.84|6754.84|6756.54|6756.54|6738.7|6738.7|0
1635408000000|2021-10-28 08:00:00|6755.03|6755.03|6755.7|6755.7|6772.41|6772.41|6732.16|6732.16|0
1635411600000|2021-10-28 09:00:00|6756.66|6756.66|6736.57|6736.57|6762.61|6762.61|6735.63|6735.63|0
1635415200000|2021-10-28 10:00:00|6736.19|6736.19|6739.64|6739.64|6746.9|6746.9|6734.56|6734.56|0
1635418800000|2021-10-28 11:00:00|6739.33|6739.33|6755.05|6755.05|6763.9|6763.9|6733.97|6733.97|0
1635422400000|2021-10-28 12:00:00|6754.67|6754.67|6754.19|6754.19|6758.78|6758.78|6742.66|6742.66|0
1635426000000|2021-10-28 13:00:00|6754.5|6754.5|6769.68|6769.68|6777.66|6777.66|6750.01|6750.01|0
1635429600000|2021-10-28 14:00:00|6769.04|6769.04|6785.46|6785.46|6798.2|6798.2|6769.04|6769.04|0
1635433200000|2021-10-28 15:00:00|6785.14|6785.14|6787.3|6787.3|6795.87|6795.87|6782.49|6782.49|0
1635490800000|2021-10-29 07:00:00|6761.54|6761.54|6761.06|6761.06|6792.21|6792.21|6760.07|6760.07|0
1635494400000|2021-10-29 08:00:00|6760.56|6760.56|6746.82|6746.82|6767.9|6767.9|6733.88|6733.88|0
1635498000000|2021-10-29 09:00:00|6746.44|6746.44|6745.16|6745.16|6761.49|6761.49|6743.72|6743.72|0
1635501600000|2021-10-29 10:00:00|6744.79|6744.79|6758.85|6758.85|6759.24|6759.24|6722.63|6722.63|0
1635505200000|2021-10-29 11:00:00|6758.66|6758.66|6747.99|6747.99|6766.82|6766.82|6739.86|6739.86|0
1635508800000|2021-10-29 12:00:00|6747.64|6747.64|6757.89|6757.89|6762.82|6762.82|6740.7|6740.7|0
1635512400000|2021-10-29 13:00:00|6758.39|6758.39|6752.45|6752.45|6762.41|6762.41|6745.31|6745.31|0
1635516000000|2021-10-29 14:00:00|6752.26|6752.26|6763.77|6763.77|6764.51|6764.51|6748.06|6748.06|0
1635519600000|2021-10-29 15:00:00|6763.41|6763.41|6763.53|6763.53|6765.91|6765.91|6753.01|6753.01|0
1635753600000|2021-11-01 08:00:00|6809.97|6809.97|6792.56|6792.56|6812.09|6812.09|6777.58|6777.58|0
1635757200000|2021-11-01 09:00:00|6792.85|6792.85|6782.17|6782.17|6796.68|6796.68|6781.24|6781.24|0
1635760800000|2021-11-01 10:00:00|6782.49|6782.49|6784.83|6784.83|6786.93|6786.93|6773.76|6773.76|0
1635764400000|2021-11-01 11:00:00|6785.15|6785.15|6773.37|6773.37|6788.71|6788.71|6764.52|6764.52|0
1635768000000|2021-11-01 12:00:00|6772.79|6772.79|6771.49|6771.49|6776.31|6776.31|6768.4|6768.4|0
1635771600000|2021-11-01 13:00:00|6770.99|6770.99|6765.97|6765.97|6778.72|6778.72|6763.16|6763.16|0
1635775200000|2021-11-01 14:00:00|6767.43|6767.43|6797.42|6797.42|6797.42|6797.42|6766.12|6766.12|0
1635778800000|2021-11-01 15:00:00|6798.21|6798.21|6807.96|6807.96|6810.29|6810.29|6794.1|6794.1|0
1635782400000|2021-11-01 16:00:00|6807.65|6807.65|6809.89|6809.89|6819.22|6819.22|6805.32|6805.32|0
1635840000000|2021-11-02 08:00:00|6798.39|6798.39|6802.83|6802.83|6806.73|6806.73|6778.55|6778.55|0
1635843600000|2021-11-02 09:00:00|6803.54|6803.54|6817.69|6817.69|6823.78|6823.78|6799.38|6799.38|0
1635847200000|2021-11-02 10:00:00|6817.05|6817.05|6812.27|6812.27|6817.41|6817.41|6804.81|6804.81|0
1635850800000|2021-11-02 11:00:00|6812.56|6812.56|6793.45|6793.45|6813.31|6813.31|6783.39|6783.39|0
1635854400000|2021-11-02 12:00:00|6792.86|6792.86|6810.52|6810.52|6817.01|6817.01|6790.19|6790.19|0
1635858000000|2021-11-02 13:00:00|6811.01|6811.01|6831.18|6831.18|6832.44|6832.44|6804.51|6804.51|0
1635861600000|2021-11-02 14:00:00|6831.94|6831.94|6804.94|6804.94|6837.18|6837.18|6802.59|6802.59|0
1635865200000|2021-11-02 15:00:00|6805.29|6805.29|6807.91|6807.91|6824.65|6824.65|6801.08|6801.08|0
1635868800000|2021-11-02 16:00:00|6808.29|6808.29|6800.2|6800.2|6812.35|6812.35|6796.24|6796.24|0
1635926400000|2021-11-03 08:00:00|6775.63|6775.63|6801.34|6801.34|6802.9|6802.9|6773.33|6773.33|0
1635930000000|2021-11-03 09:00:00|6800.96|6800.96|6794.68|6794.68|6813.7|6813.7|6794.32|6794.32|0
1635933600000|2021-11-03 10:00:00|6793.53|6793.53|6792.41|6792.41|6805|6805|6787.41|6787.41|0
1635937200000|2021-11-03 11:00:00|6792.12|6792.12|6796.89|6796.89|6805.28|6805.28|6791.98|6791.98|0
1635940800000|2021-11-03 12:00:00|6796.54|6796.54|6794.57|6794.57|6799.82|6799.82|6787.1|6787.1|0
1635944400000|2021-11-03 13:00:00|6794.38|6794.38|6777.28|6777.28|6794.57|6794.57|6777.28|6777.28|0
1635948000000|2021-11-03 14:00:00|6778.81|6778.81|6795.57|6795.57|6800|6800|6776.05|6776.05|0
1635951600000|2021-11-03 15:00:00|6795.38|6795.38|6789.42|6789.42|6798.9|6798.9|6784.34|6784.34|0
1635955200000|2021-11-03 16:00:00|6789.74|6789.74|6801.48|6801.48|6805.1|6805.1|6789.74|6789.74|0
1636012800000|2021-11-04 08:00:00|6847.44|6847.44|6865.82|6865.82|6870.83|6870.83|6845.71|6845.71|0
1636016400000|2021-11-04 09:00:00|6867.31|6867.31|6863.32|6863.32|6868.04|6868.04|6851.96|6851.96|0
1636020000000|2021-11-04 10:00:00|6862.96|6862.96|6832.54|6832.54|6867.51|6867.51|6827.9|6827.9|0
1636023600000|2021-11-04 11:00:00|6833.1|6833.1|6805.75|6805.75|6834|6834|6803.02|6803.02|0
1636027200000|2021-11-04 12:00:00|6806.14|6806.14|6846.76|6846.76|6855.11|6855.11|6806.14|6806.14|0
1636030800000|2021-11-04 13:00:00|6847.25|6847.25|6868.94|6868.94|6869.82|6869.82|6847.25|6847.25|0
1636034400000|2021-11-04 14:00:00|6869.23|6869.23|6877.87|6877.87|6893.25|6893.25|6866.81|6866.81|0
1636038000000|2021-11-04 15:00:00|6877.68|6877.68|6859.05|6859.05|6880.25|6880.25|6851.87|6851.87|0
1636041600000|2021-11-04 16:00:00|6858.69|6858.69|6855.74|6855.74|6861.68|6861.68|6849.85|6849.85|0
1636099200000|2021-11-05 08:00:00|6864.11|6864.11|6877.19|6877.19|6888.71|6888.71|6861.97|6861.97|0
1636102800000|2021-11-05 09:00:00|6876.9|6876.9|6887.02|6887.02|6910.57|6910.57|6875.21|6875.21|0
1636106400000|2021-11-05 10:00:00|6887.32|6887.32|6891.55|6891.55|6891.74|6891.74|6876.45|6876.45|0
1636110000000|2021-11-05 11:00:00|6891.87|6891.87|6884.86|6884.86|6904.85|6904.85|6882.1|6882.1|0
1636113600000|2021-11-05 12:00:00|6884.37|6884.37|6882.24|6882.24|6894.14|6894.14|6872.14|6872.14|0
1636117200000|2021-11-05 13:00:00|6881.67|6881.67|6884.43|6884.43|6888.09|6888.09|6874.04|6874.04|0
1636120800000|2021-11-05 14:00:00|6884.11|6884.11|6884.12|6884.12|6886.27|6886.27|6873.81|6873.81|0
1636124400000|2021-11-05 15:00:00|6886.53|6886.53|6881.25|6881.25|6893.75|6893.75|6878.91|6878.91|0
1636128000000|2021-11-05 16:00:00|6880.89|6880.89|6883.42|6883.42|6887.11|6887.11|6880.13|6880.13|0
1636358400000|2021-11-08 08:00:00|6893.91|6893.91|6890.52|6890.52|6902.47|6902.47|6880.98|6880.98|0
1636362000000|2021-11-08 09:00:00|6891.48|6891.48|6893.68|6893.68|6896.02|6896.02|6882.35|6882.35|0
1636365600000|2021-11-08 10:00:00|6894.04|6894.04|6885.49|6885.49|6899.17|6899.17|6885.49|6885.49|0
1636369200000|2021-11-08 11:00:00|6885.99|6885.99|6873.53|6873.53|6891.24|6891.24|6873.53|6873.53|0
1636372800000|2021-11-08 12:00:00|6872.95|6872.95|6890.36|6890.36|6893.22|6893.22|6872.53|6872.53|0
1636376400000|2021-11-08 13:00:00|6890.71|6890.71|6897.41|6897.41|6897.41|6897.41|6886.66|6886.66|0
1636380000000|2021-11-08 14:00:00|6897.05|6897.05|6903.57|6903.57|6907.29|6907.29|6896.42|6896.42|0
1636383600000|2021-11-08 15:00:00|6903.38|6903.38|6907.51|6907.51|6909.4|6909.4|6890.59|6890.59|0
1636387200000|2021-11-08 16:00:00|6907.87|6907.87|6899.17|6899.17|6908.6|6908.6|6896.47|6896.47|0
1636444800000|2021-11-09 08:00:00|6877.08|6877.08|6894.74|6894.74|6905.5|6905.5|6875.17|6875.17|0
1636448400000|2021-11-09 09:00:00|6894.36|6894.36|6871.45|6871.45|6896.06|6896.06|6865.37|6865.37|0
1636452000000|2021-11-09 10:00:00|6871.13|6871.13|6864.63|6864.63|6885.4|6885.4|6863.9|6863.9|0
1636455600000|2021-11-09 11:00:00|6864.28|6864.28|6878.24|6878.24|6883.49|6883.49|6864.28|6864.28|0
1636459200000|2021-11-09 12:00:00|6878.96|6878.96|6860.05|6860.05|6880.37|6880.37|6860.05|6860.05|0
1636462800000|2021-11-09 13:00:00|6859.55|6859.55|6863.03|6863.03|6866.01|6866.01|6853.45|6853.45|0
1636466400000|2021-11-09 14:00:00|6863.79|6863.79|6851.7|6851.7|6879.61|6879.61|6851.34|6851.34|0
1636470000000|2021-11-09 15:00:00|6851.99|6851.99|6857.29|6857.29|6866.64|6866.64|6848.46|6848.46|0
1636473600000|2021-11-09 16:00:00|6857.65|6857.65|6856.66|6856.66|6861.8|6861.8|6852.95|6852.95|0
1636531200000|2021-11-10 08:00:00|6865.25|6865.25|6845.73|6845.73|6866.51|6866.51|6845.73|6845.73|0
1636534800000|2021-11-10 09:00:00|6845.37|6845.37|6860.33|6860.33|6863.91|6863.91|6838.64|6838.64|0
1636538400000|2021-11-10 10:00:00|6860.68|6860.68|6855.93|6855.93|6864.67|6864.67|6846.77|6846.77|0
1636542000000|2021-11-10 11:00:00|6855.61|6855.61|6837.73|6837.73|6858.74|6858.74|6835.49|6835.49|0
1636545600000|2021-11-10 12:00:00|6837.41|6837.41|6862.93|6862.93|6863.29|6863.29|6836.53|6836.53|0
1636549200000|2021-11-10 13:00:00|6863.22|6863.22|6870.81|6870.81|6877.4|6877.4|6859.57|6859.57|0
1636552800000|2021-11-10 14:00:00|6871.16|6871.16|6874.79|6874.79|6875.41|6875.41|6860.46|6860.46|0
1636556400000|2021-11-10 15:00:00|6874.47|6874.47|6878.56|6878.56|6883.51|6883.51|6866.08|6866.08|0
1636560000000|2021-11-10 16:00:00|6878.2|6878.2|6879.05|6879.05|6885.57|6885.57|6878.2|6878.2|0
1636617600000|2021-11-11 08:00:00|6932.93|6932.93|6943.78|6943.78|6948.88|6948.88|6922.76|6922.76|0
1636621200000|2021-11-11 09:00:00|6944.13|6944.13|6973.25|6973.25|6974.25|6974.25|6935.86|6935.86|0
1636624800000|2021-11-11 10:00:00|6973.89|6973.89|6983.64|6983.64|6987.94|6987.94|6971.85|6971.85|0
1636628400000|2021-11-11 11:00:00|6983.32|6983.32|6979.15|6979.15|6983.98|6983.98|6961.45|6961.45|0
1636632000000|2021-11-11 12:00:00|6979.47|6979.47|6980.47|6980.47|6988.58|6988.58|6977.5|6977.5|0
1636635600000|2021-11-11 13:00:00|6979.59|6979.59|6995.42|6995.42|6995.42|6995.42|6971.39|6971.39|0
1636639200000|2021-11-11 14:00:00|6995.23|6995.23|6986.16|6986.16|6996.47|6996.47|6980.81|6980.81|0
1636642800000|2021-11-11 15:00:00|6985.52|6985.52|7006.7|7006.7|7008.87|7008.87|6982.15|6982.15|0
1636646400000|2021-11-11 16:00:00|7006.99|7006.99|7012.97|7012.97|7016.52|7016.52|7004.34|7004.34|0
1636704000000|2021-11-12 08:00:00|7023.99|7023.99|7024.67|7024.67|7031.01|7031.01|7001.08|7001.08|0
1636707600000|2021-11-12 09:00:00|7024.86|7024.86|7022.03|7022.03|7029.29|7029.29|7009.1|7009.1|0
1636711200000|2021-11-12 10:00:00|7024.01|7024.01|7034.73|7034.73|7037.52|7037.52|7021.44|7021.44|0
1636714800000|2021-11-12 11:00:00|7034.52|7034.52|7043.82|7043.82|7053.3|7053.3|7033.28|7033.28|0
1636718400000|2021-11-12 12:00:00|7044.14|7044.14|7041.04|7041.04|7047.28|7047.28|7029.68|7029.68|0
1636722000000|2021-11-12 13:00:00|7040.69|7040.69|7054.87|7054.87|7063.36|7063.36|7040.69|7040.69|0
1636725600000|2021-11-12 14:00:00|7054.58|7054.58|7078.94|7078.94|7081.14|7081.14|7054.31|7054.31|0
1636729200000|2021-11-12 15:00:00|7078.59|7078.59|7074.7|7074.7|7080.67|7080.67|7065.62|7065.62|0
1636732800000|2021-11-12 16:00:00|7074.32|7074.32|7072.9|7072.9|7079.73|7079.73|7068.28|7068.28|0
1636963200000|2021-11-15 08:00:00|7048.99|7048.99|7029.16|7029.16|7048.99|7048.99|7027.53|7027.53|0
1636966800000|2021-11-15 09:00:00|7028.4|7028.4|7024.97|7024.97|7031.84|7031.84|7019.04|7019.04|0
1636970400000|2021-11-15 10:00:00|7024.6|7024.6|7024.87|7024.87|7030|7030|7018.16|7018.16|0
1636974000000|2021-11-15 11:00:00|7023.4|7023.4|7013.17|7013.17|7023.4|7023.4|7008.24|7008.24|0
1636977600000|2021-11-15 12:00:00|7011.47|7011.47|7026.82|7026.82|7028.84|7028.84|7011.47|7011.47|0
1636981200000|2021-11-15 13:00:00|7026.47|7026.47|7026.02|7026.02|7035.33|7035.33|7022.03|7022.03|0
1636984800000|2021-11-15 14:00:00|7026.52|7026.52|7030.07|7030.07|7041.01|7041.01|7023.64|7023.64|0
1636988400000|2021-11-15 15:00:00|7029.68|7029.68|7030.9|7030.9|7038.26|7038.26|7026.9|7026.9|0
1636992000000|2021-11-15 16:00:00|7030.58|7030.58|7034.26|7034.26|7034.84|7034.84|7024.31|7024.31|0
1637049600000|2021-11-16 08:00:00|7006.8|7006.8|6988.47|6988.47|7009.18|7009.18|6988.47|6988.47|0
1637053200000|2021-11-16 09:00:00|6988.82|6988.82|7003.25|7003.25|7003.25|7003.25|6986.78|6986.78|0
1637056800000|2021-11-16 10:00:00|7002.95|7002.95|7013.97|7013.97|7013.97|7013.97|6989.9|6989.9|0
1637060400000|2021-11-16 11:00:00|7013.33|7013.33|7019.02|7019.02|7023.33|7023.33|7012.96|7012.96|0
1637064000000|2021-11-16 12:00:00|7016.35|7016.35|6990|6990|7016.35|7016.35|6989.36|6989.36|0
1637067600000|2021-11-16 13:00:00|6990.35|6990.35|6967.82|6967.82|6991.88|6991.88|6966.54|6966.54|0
1637071200000|2021-11-16 14:00:00|6966.83|6966.83|6978.33|6978.33|6983.82|6983.82|6958.51|6958.51|0
1637074800000|2021-11-16 15:00:00|6977.62|6977.62|7006.11|7006.11|7006.11|7006.11|6976.22|6976.22|0
1637078400000|2021-11-16 16:00:00|7006.47|7006.47|7020.17|7020.17|7022.84|7022.84|7004.93|7004.93|0
1637136000000|2021-11-17 08:00:00|6997.82|6997.82|6986.65|6986.65|7015.04|7015.04|6982.91|6982.91|0
1637139600000|2021-11-17 09:00:00|6985.94|6985.94|6979.57|6979.57|6986.09|6986.09|6972.28|6972.28|0
1637143200000|2021-11-17 10:00:00|6979.35|6979.35|6972.81|6972.81|6979.35|6979.35|6961.23|6961.23|0
1637146800000|2021-11-17 11:00:00|6973.52|6973.52|6971.02|6971.02|6974.43|6974.43|6965.48|6965.48|0
1637150400000|2021-11-17 12:00:00|6971.74|6971.74|6973.17|6973.17|6975.96|6975.96|6966.02|6966.02|0
1637154000000|2021-11-17 13:00:00|6972.82|6972.82|6964.99|6964.99|6980.47|6980.47|6962.51|6962.51|0
1637157600000|2021-11-17 14:00:00|6963.85|6963.85|6981.84|6981.84|7006.57|7006.57|6963.06|6963.06|0
1637161200000|2021-11-17 15:00:00|6982.22|6982.22|6977.98|6977.98|6999.4|6999.4|6977.98|6977.98|0
1637164800000|2021-11-17 16:00:00|6977.79|6977.79|6975.65|6975.65|6987.48|6987.48|6974.28|6974.28|0
1637222400000|2021-11-18 08:00:00|6961.26|6961.26|6964.58|6964.58|6980.18|6980.18|6951.95|6951.95|0
1637226000000|2021-11-18 09:00:00|6964.88|6964.88|6957.49|6957.49|6972.8|6972.8|6954.95|6954.95|0
1637229600000|2021-11-18 10:00:00|6957.18|6957.18|6958.49|6958.49|6965.49|6965.49|6947.43|6947.43|0
1637233200000|2021-11-18 11:00:00|6958.78|6958.78|6964.96|6964.96|6967.05|6967.05|6953.98|6953.98|0
1637236800000|2021-11-18 12:00:00|6965.95|6965.95|6957.8|6957.8|6966.66|6966.66|6951.55|6951.55|0
1637240400000|2021-11-18 13:00:00|6957.21|6957.21|6961.25|6961.25|6966.23|6966.23|6953.31|6953.31|0
1637244000000|2021-11-18 14:00:00|6962.26|6962.26|6978.62|6978.62|6983.14|6983.14|6961.08|6961.08|0
1637247600000|2021-11-18 15:00:00|6979.11|6979.11|6961.25|6961.25|6979.87|6979.87|6952.64|6952.64|0
1637251200000|2021-11-18 16:00:00|6960.96|6960.96|6965.64|6965.64|6971.02|6971.02|6959.98|6959.98|0
1637308800000|2021-11-19 08:00:00|6959.33|6959.33|6973.7|6973.7|6975.94|6975.94|6957.2|6957.2|0
1637312400000|2021-11-19 09:00:00|6973.32|6973.32|6952.79|6952.79|6981.59|6981.59|6945.13|6945.13|0
1637316000000|2021-11-19 10:00:00|6953.14|6953.14|6962.41|6962.41|6963.4|6963.4|6920.54|6920.54|0
1637319600000|2021-11-19 11:00:00|6962.91|6962.91|6911.42|6911.42|6965.8|6965.8|6908.29|6908.29|0
1637323200000|2021-11-19 12:00:00|6912.94|6912.94|6900.42|6900.42|6913.58|6913.58|6893.42|6893.42|0
1637326800000|2021-11-19 13:00:00|6901.91|6901.91|6901.06|6901.06|6911.99|6911.99|6887.91|6887.91|0
1637330400000|2021-11-19 14:00:00|6900.32|6900.32|6938.37|6938.37|6938.37|6938.37|6889.19|6889.19|0
1637334000000|2021-11-19 15:00:00|6938.05|6938.05|6944.5|6944.5|6946.73|6946.73|6928.22|6928.22|0
1637337600000|2021-11-19 16:00:00|6944.21|6944.21|6947.06|6947.06|6950.51|6950.51|6941.82|6941.82|0
1637568000000|2021-11-22 08:00:00|6947.06|6947.06|6949.4|6949.4|6965.84|6965.84|6946.13|6946.13|0
1637571600000|2021-11-22 09:00:00|6949.71|6949.71|6948.94|6948.94|6974.49|6974.49|6948.26|6948.26|0
1637575200000|2021-11-22 10:00:00|6949.29|6949.29|6966.41|6966.41|6969.57|6969.57|6949.29|6949.29|0
1637578800000|2021-11-22 11:00:00|6966.73|6966.73|6943.81|6943.81|6976.85|6976.85|6943.81|6943.81|0
1637582400000|2021-11-22 12:00:00|6943.52|6943.52|6937.32|6937.32|6955.5|6955.5|6937.32|6937.32|0
1637586000000|2021-11-22 13:00:00|6937.82|6937.82|6919.56|6919.56|6939.04|6939.04|6915.06|6915.06|0
1637589600000|2021-11-22 14:00:00|6919.37|6919.37|6948.71|6948.71|6953.32|6953.32|6918.99|6918.99|0
1637593200000|2021-11-22 15:00:00|6949.86|6949.86|6953.16|6953.16|6961.31|6961.31|6946.95|6946.95|0
1637596800000|2021-11-22 16:00:00|6952.8|6952.8|6937.02|6937.02|6954.53|6954.53|6935.81|6935.81|0
1637654400000|2021-11-23 08:00:00|6870.15|6870.15|6862.47|6862.47|6878.84|6878.84|6847.06|6847.06|0
1637658000000|2021-11-23 09:00:00|6866.28|6866.28|6860.29|6860.29|6871.17|6871.17|6839.84|6839.84|0
1637661600000|2021-11-23 10:00:00|6861.28|6861.28|6898.12|6898.12|6904.41|6904.41|6861.28|6861.28|0
1637665200000|2021-11-23 11:00:00|6898.48|6898.48|6924.88|6924.88|6925.06|6925.06|6883.97|6883.97|0
1637668800000|2021-11-23 12:00:00|6925.23|6925.23|6930.93|6930.93|6937.18|6937.18|6924.46|6924.46|0
1637672400000|2021-11-23 13:00:00|6930.57|6930.57|6929.93|6929.93|6944.63|6944.63|6929.66|6929.66|0
1637676000000|2021-11-23 14:00:00|6929.55|6929.55|6956.04|6956.04|6962.92|6962.92|6929.15|6929.15|0
1637679600000|2021-11-23 15:00:00|6955.69|6955.69|6903.49|6903.49|6958.47|6958.47|6903.49|6903.49|0
1637683200000|2021-11-23 16:00:00|6902.86|6902.86|6919.88|6919.88|6923.54|6923.54|6900.08|6900.08|0
1637740800000|2021-11-24 08:00:00|6938.94|6938.94|6972.27|6972.27|6972.27|6972.27|6937.84|6937.84|0
1637744400000|2021-11-24 09:00:00|6971.95|6971.95|6933.7|6933.7|6983.91|6983.91|6931.48|6931.48|0
1637748000000|2021-11-24 10:00:00|6933.41|6933.41|6912.28|6912.28|6943.76|6943.76|6911.25|6911.25|0
1637751600000|2021-11-24 11:00:00|6913.23|6913.23|6913.48|6913.48|6921.84|6921.84|6899.19|6899.19|0
1637755200000|2021-11-24 12:00:00|6912.98|6912.98|6919.36|6919.36|6923.51|6923.51|6912.98|6912.98|0
1637758800000|2021-11-24 13:00:00|6919.68|6919.68|6884.03|6884.03|6923.74|6923.74|6884.03|6884.03|0
1637762400000|2021-11-24 14:00:00|6884.42|6884.42|6906.99|6906.99|6913.86|6913.86|6877.8|6877.8|0
1637766000000|2021-11-24 15:00:00|6906.95|6906.95|6901.99|6901.99|6917.95|6917.95|6896.98|6896.98|0
1637769600000|2021-11-24 16:00:00|6901.63|6901.63|6902.95|6902.95|6906.03|6906.03|6897.18|6897.18|0
1637827200000|2021-11-25 08:00:00|6916.07|6916.07|6917.63|6917.63|6929.75|6929.75|6909.02|6909.02|0
1637830800000|2021-11-25 09:00:00|6917.95|6917.95|6919.02|6919.02|6933.08|6933.08|6913.07|6913.07|0
1637834400000|2021-11-25 10:00:00|6919.33|6919.33|6923.81|6923.81|6925.26|6925.26|6908.23|6908.23|0
1637838000000|2021-11-25 11:00:00|6923.31|6923.31|6907.77|6907.77|6923.31|6923.31|6906.54|6906.54|0
1637841600000|2021-11-25 12:00:00|6908.09|6908.09|6928.6|6928.6|6930.8|6930.8|6906.38|6906.38|0
1637845200000|2021-11-25 13:00:00|6928.96|6928.96|6918.14|6918.14|6931.21|6931.21|6918.14|6918.14|0
1637848800000|2021-11-25 14:00:00|6917.85|6917.85|6937.01|6937.01|6937.96|6937.96|6915.28|6915.28|0
1637852400000|2021-11-25 15:00:00|6937.36|6937.36|6947.98|6947.98|6947.98|6947.98|6927.53|6927.53|0
1637856000000|2021-11-25 16:00:00|6948.28|6948.28|6942.45|6942.45|6949.37|6949.37|6940.86|6940.86|0
1637913600000|2021-11-26 08:00:00|6777.37|6777.37|6807.8|6807.8|6809.49|6809.49|6736.69|6736.69|0
1637917200000|2021-11-26 09:00:00|6807.51|6807.51|6773.57|6773.57|6807.83|6807.83|6762.23|6762.23|0
1637920800000|2021-11-26 10:00:00|6773.86|6773.86|6763.6|6763.6|6794.47|6794.47|6749.7|6749.7|0
1637924400000|2021-11-26 11:00:00|6764.31|6764.31|6765.68|6765.68|6794.51|6794.51|6758.32|6758.32|0
1637928000000|2021-11-26 12:00:00|6766.03|6766.03|6766.68|6766.68|6790.74|6790.74|6765.13|6765.13|0
1637931600000|2021-11-26 13:00:00|6766.32|6766.32|6754.78|6754.78|6772.4|6772.4|6745.65|6745.65|0
1637935200000|2021-11-26 14:00:00|6754.49|6754.49|6746.83|6746.83|6766.61|6766.61|6736.63|6736.63|0
1637938800000|2021-11-26 15:00:00|6746.33|6746.33|6746.79|6746.79|6758.39|6758.39|6727.51|6727.51|0
1637942400000|2021-11-26 16:00:00|6746.41|6746.41|6710.99|6710.99|6746.41|6746.41|6706.33|6706.33|0
1638172800000|2021-11-29 08:00:00|6792|6792|6746.8|6746.8|6796.26|6796.26|6736.94|6736.94|0
1638176400000|2021-11-29 09:00:00|6746.51|6746.51|6739.21|6739.21|6775.56|6775.56|6739.21|6739.21|0
1638180000000|2021-11-29 10:00:00|6739.85|6739.85|6761.23|6761.23|6769.06|6769.06|6739.53|6739.53|0
1638183600000|2021-11-29 11:00:00|6759.54|6759.54|6758.12|6758.12|6769.31|6769.31|6756.38|6756.38|0
1638187200000|2021-11-29 12:00:00|6757.77|6757.77|6789.78|6789.78|6790.14|6790.14|6751.94|6751.94|0
1638190800000|2021-11-29 13:00:00|6789.4|6789.4|6795.36|6795.36|6795.36|6795.36|6780.07|6780.07|0
1638194400000|2021-11-29 14:00:00|6796.79|6796.79|6801.16|6801.16|6818.54|6818.54|6786.16|6786.16|0
1638198000000|2021-11-29 15:00:00|6800.09|6800.09|6765.21|6765.21|6806.73|6806.73|6757.07|6757.07|0
1638201600000|2021-11-29 16:00:00|6764.89|6764.89|6756.65|6756.65|6775.68|6775.68|6755.56|6755.56|0
1638259200000|2021-11-30 08:00:00|6679.44|6679.44|6663.67|6663.67|6703.66|6703.66|6644.23|6644.23|0
1638262800000|2021-11-30 09:00:00|6663.09|6663.09|6663.9|6663.9|6663.9|6663.9|6625.53|6625.53|0
1638266400000|2021-11-30 10:00:00|6664.22|6664.22|6654.25|6654.25|6668.76|6668.76|6635.46|6635.46|0
1638270000000|2021-11-30 11:00:00|6654.57|6654.57|6680.2|6680.2|6682.79|6682.79|6644.83|6644.83|0
1638273600000|2021-11-30 12:00:00|6679.88|6679.88|6667.68|6667.68|6697.89|6697.89|6664.36|6664.36|0
1638277200000|2021-11-30 13:00:00|6667.49|6667.49|6693.06|6693.06|6694.46|6694.46|6647.77|6647.77|0
1638280800000|2021-11-30 14:00:00|6692.63|6692.63|6713.67|6713.67|6719.29|6719.29|6683.79|6683.79|0
1638284400000|2021-11-30 15:00:00|6713.31|6713.31|6702.15|6702.15|6766.13|6766.13|6702.15|6702.15|0
1638288000000|2021-11-30 16:00:00|6701.78|6701.78|6689.97|6689.97|6743.07|6743.07|6689.97|6689.97|0
1638345600000|2021-12-01 08:00:00|6762.05|6762.05|6781.48|6781.48|6781.48|6781.48|6743.43|6743.43|0
1638349200000|2021-12-01 09:00:00|6781.1|6781.1|6788.21|6788.21|6812.8|6812.8|6780.47|6780.47|0
1638352800000|2021-12-01 10:00:00|6788.59|6788.59|6796.19|6796.19|6799.87|6799.87|6784.01|6784.01|0
1638356400000|2021-12-01 11:00:00|6796.55|6796.55|6788.22|6788.22|6798.47|6798.47|6779.02|6779.02|0
1638360000000|2021-12-01 12:00:00|6788.57|6788.57|6795.76|6795.76|6798.71|6798.71|6780.84|6780.84|0
1638363600000|2021-12-01 13:00:00|6796.32|6796.32|6811.66|6811.66|6816|6816|6791.94|6791.94|0
1638367200000|2021-12-01 14:00:00|6811.34|6811.34|6780.83|6780.83|6815.86|6815.86|6761.76|6761.76|0
1638370800000|2021-12-01 15:00:00|6780.52|6780.52|6791.97|6791.97|6799.02|6799.02|6770.59|6770.59|0
1638374400000|2021-12-01 16:00:00|6792.27|6792.27|6805.7|6805.7|6824.3|6824.3|6792.27|6792.27|0
1638432000000|2021-12-02 08:00:00|6732.37|6732.37|6745.07|6745.07|6767.63|6767.63|6731.11|6731.11|0
1638435600000|2021-12-02 09:00:00|6744.89|6744.89|6781.31|6781.31|6791.1|6791.1|6740.59|6740.59|0
1638439200000|2021-12-02 10:00:00|6780.81|6780.81|6785.49|6785.49|6787.53|6787.53|6758.85|6758.85|0
1638442800000|2021-12-02 11:00:00|6785.78|6785.78|6759.2|6759.2|6786.48|6786.48|6759.2|6759.2|0
1638446400000|2021-12-02 12:00:00|6758.88|6758.88|6753.84|6753.84|6765.47|6765.47|6736.09|6736.09|0
1638450000000|2021-12-02 13:00:00|6753.49|6753.49|6727.1|6727.1|6758.34|6758.34|6724.98|6724.98|0
1638453600000|2021-12-02 14:00:00|6726.74|6726.74|6776.57|6776.57|6780.1|6780.1|6716.15|6716.15|0
1638457200000|2021-12-02 15:00:00|6777.28|6777.28|6779.67|6779.67|6779.67|6779.67|6740.36|6740.36|0
1638460800000|2021-12-02 16:00:00|6779.38|6779.38|6774.42|6774.42|6785.68|6785.68|6770.91|6770.91|0
1638518400000|2021-12-03 08:00:00|6793.19|6793.19|6764.89|6764.89|6801.96|6801.96|6764.89|6764.89|0
1638522000000|2021-12-03 09:00:00|6765.18|6765.18|6756.11|6756.11|6772.82|6772.82|6750.32|6750.32|0
1638525600000|2021-12-03 10:00:00|6756.47|6756.47|6730.99|6730.99|6764.71|6764.71|6726.25|6726.25|0
1638529200000|2021-12-03 11:00:00|6731.35|6731.35|6772.23|6772.23|6772.23|6772.23|6731.35|6731.35|0
1638532800000|2021-12-03 12:00:00|6771.87|6771.87|6784.61|6784.61|6789.79|6789.79|6771.87|6771.87|0
1638536400000|2021-12-03 13:00:00|6784.23|6784.23|6787.04|6787.04|6796.13|6796.13|6777.38|6777.38|0
1638540000000|2021-12-03 14:00:00|6787.75|6787.75|6758.73|6758.73|6796.89|6796.89|6752.29|6752.29|0
1638543600000|2021-12-03 15:00:00|6759.09|6759.09|6754.34|6754.34|6794.98|6794.98|6744.39|6744.39|0
1638547200000|2021-12-03 16:00:00|6754.15|6754.15|6750.88|6750.88|6759.81|6759.81|6741.09|6741.09|0
1638777600000|2021-12-06 08:00:00|6824.16|6824.16|6821.04|6821.04|6836.21|6836.21|6815.79|6815.79|0
1638781200000|2021-12-06 09:00:00|6820.75|6820.75|6795.32|6795.32|6837.26|6837.26|6794.62|6794.62|0
1638784800000|2021-12-06 10:00:00|6795.81|6795.81|6792.6|6792.6|6804.92|6804.92|6786.6|6786.6|0
1638788400000|2021-12-06 11:00:00|6792.31|6792.31|6816.69|6816.69|6816.69|6816.69|6789.11|6789.11|0
1638792000000|2021-12-06 12:00:00|6816.32|6816.32|6831.84|6831.84|6832.2|6832.2|6816.32|6816.32|0
1638795600000|2021-12-06 13:00:00|6831.13|6831.13|6858.67|6858.67|6858.67|6858.67|6831.13|6831.13|0
1638799200000|2021-12-06 14:00:00|6859.02|6859.02|6875.12|6875.12|6879|6879|6851.09|6851.09|0
1638802800000|2021-12-06 15:00:00|6875.47|6875.47|6903.57|6903.57|6909.23|6909.23|6872.06|6872.06|0
1638806400000|2021-12-06 16:00:00|6903.86|6903.86|6910.79|6910.79|6914.63|6914.63|6889.34|6889.34|0
1638864000000|2021-12-07 08:00:00|6968.99|6968.99|6995.27|6995.27|7001.05|7001.05|6963.17|6963.17|0
1638867600000|2021-12-07 09:00:00|6995.57|6995.57|7003.65|7003.65|7007.01|7007.01|6987.86|6987.86|0
1638871200000|2021-12-07 10:00:00|7004.14|7004.14|7009.52|7009.52|7010.97|7010.97|6998.2|6998.2|0
1638874800000|2021-12-07 11:00:00|7009.2|7009.2|7009.6|7009.6|7016.48|7016.48|7006.01|7006.01|0
1638777600000|2021-12-06 08:00:00|6824.16|6824.16|6821.04|6821.04|6836.21|6836.21|6815.79|6815.79|0
1638781200000|2021-12-06 09:00:00|6820.75|6820.75|6795.32|6795.32|6837.26|6837.26|6794.62|6794.62|0
1638784800000|2021-12-06 10:00:00|6795.81|6795.81|6792.6|6792.6|6804.92|6804.92|6786.6|6786.6|0
1638788400000|2021-12-06 11:00:00|6792.31|6792.31|6816.69|6816.69|6816.69|6816.69|6789.11|6789.11|0
1638792000000|2021-12-06 12:00:00|6816.32|6816.32|6831.84|6831.84|6832.2|6832.2|6816.32|6816.32|0
1638795600000|2021-12-06 13:00:00|6831.13|6831.13|6858.67|6858.67|6858.67|6858.67|6831.13|6831.13|0
1638799200000|2021-12-06 14:00:00|6859.02|6859.02|6875.12|6875.12|6879|6879|6851.09|6851.09|0
1638802800000|2021-12-06 15:00:00|6875.47|6875.47|6903.57|6903.57|6909.23|6909.23|6872.06|6872.06|0
1638806400000|2021-12-06 16:00:00|6903.86|6903.86|6910.79|6910.79|6914.63|6914.63|6889.34|6889.34|0
1638864000000|2021-12-07 08:00:00|6968.99|6968.99|6995.27|6995.27|7001.05|7001.05|6963.17|6963.17|0
1638867600000|2021-12-07 09:00:00|6995.57|6995.57|7003.65|7003.65|7007.01|7007.01|6987.86|6987.86|0
1638871200000|2021-12-07 10:00:00|7004.14|7004.14|7009.52|7009.52|7010.97|7010.97|6998.2|6998.2|0
1638874800000|2021-12-07 11:00:00|7009.2|7009.2|7015.15|7015.15|7022.45|7022.45|7006.01|7006.01|0
1638878400000|2021-12-07 12:00:00|7014.83|7014.83|7022.85|7022.85|7025.07|7025.07|7010.06|7010.06|0
1638882000000|2021-12-07 13:00:00|7022.56|7022.56|7037.94|7037.94|7040.44|7040.44|7019.65|7019.65|0
1638885600000|2021-12-07 14:00:00|7038.15|7038.15|7056.66|7056.66|7057.02|7057.02|7032.78|7032.78|0
1638889200000|2021-12-07 15:00:00|7056.34|7056.34|7070.43|7070.43|7070.81|7070.81|7054.2|7054.2|0
1638892800000|2021-12-07 16:00:00|7070.81|7070.81|7065.73|7065.73|7073.07|7073.07|7060.07|7060.07|0
1638950400000|2021-12-08 08:00:00|7057.66|7057.66|7082.55|7082.55|7095.3|7095.3|7054.62|7054.62|0
1638954000000|2021-12-08 09:00:00|7081.91|7081.91|7065.46|7065.46|7087.02|7087.02|7044.02|7044.02|0
1638957600000|2021-12-08 10:00:00|7064.47|7064.47|7048.23|7048.23|7064.47|7064.47|7043.78|7043.78|0
1638961200000|2021-12-08 11:00:00|7048.41|7048.41|7066.41|7066.41|7083.98|7083.98|7041.78|7041.78|0
1638964800000|2021-12-08 12:00:00|7066.9|7066.9|7064.03|7064.03|7074.2|7074.2|7049.29|7049.29|0
1638968400000|2021-12-08 13:00:00|7063.53|7063.53|7058.31|7058.31|7075.37|7075.37|7055.31|7055.31|0
1638972000000|2021-12-08 14:00:00|7057.6|7057.6|7064.76|7064.76|7072.32|7072.32|7043.55|7043.55|0
1638975600000|2021-12-08 15:00:00|7065.06|7065.06|7034.16|7034.16|7073.57|7073.57|7034.16|7034.16|0
1638979200000|2021-12-08 16:00:00|7034.48|7034.48|7019.75|7019.75|7036.37|7036.37|7012.76|7012.76|0
1639036800000|2021-12-09 08:00:00|7063.45|7063.45|7056.42|7056.42|7074.75|7074.75|7053.39|7053.39|0
1639040400000|2021-12-09 09:00:00|7057.37|7057.37|7044.31|7044.31|7063.09|7063.09|7044.09|7044.09|0
1639044000000|2021-12-09 10:00:00|7044.5|7044.5|6995.53|6995.53|7044.5|7044.5|6993.4|6993.4|0
1639047600000|2021-12-09 11:00:00|6995.21|6995.21|7012.99|7012.99|7015.78|7015.78|6986.95|6986.95|0
1639051200000|2021-12-09 12:00:00|7012.49|7012.49|7001.08|7001.08|7017.7|7017.7|7000.05|7000.05|0
1639054800000|2021-12-09 13:00:00|7001.67|7001.67|6995.77|6995.77|7003.96|7003.96|6984.49|6984.49|0
1639058400000|2021-12-09 14:00:00|6996.06|6996.06|7006.89|7006.89|7009.35|7009.35|6993.96|6993.96|0
1639062000000|2021-12-09 15:00:00|7006.53|7006.53|7002.9|7002.9|7011.44|7011.44|6986.47|6986.47|0
1639065600000|2021-12-09 16:00:00|7003.09|7003.09|6994.82|6994.82|7007.4|7007.4|6991.96|6991.96|0
1639123200000|2021-12-10 08:00:00|6967.98|6967.98|6942.69|6942.69|6967.98|6967.98|6940.88|6940.88|0
1639126800000|2021-12-10 09:00:00|6943.26|6943.26|6955.18|6955.18|6958.69|6958.69|6935.37|6935.37|0
1639130400000|2021-12-10 10:00:00|6954.68|6954.68|6975.73|6975.73|6975.73|6975.73|6950.16|6950.16|0
1639134000000|2021-12-10 11:00:00|6976.8|6976.8|6975.65|6975.65|6984.86|6984.86|6975.65|6975.65|0
1639137600000|2021-12-10 12:00:00|6974.66|6974.66|6971.16|6971.16|6978.25|6978.25|6962.08|6962.08|0
1639141200000|2021-12-10 13:00:00|6971.35|6971.35|6987.3|6987.3|6989.28|6989.28|6966.69|6966.69|0
1639144800000|2021-12-10 14:00:00|6987.62|6987.62|6983|6983|7001.98|7001.98|6980.95|6980.95|0
1639148400000|2021-12-10 15:00:00|6983.38|6983.38|6975.23|6975.23|6992.47|6992.47|6973.41|6973.41|0
1639152000000|2021-12-10 16:00:00|6975.04|6975.04|6977.96|6977.96|6980.52|6980.52|6967.85|6967.85|0
1639382400000|2021-12-13 08:00:00|6979|6979|7009.31|7009.31|7011.59|7011.59|6976.63|6976.63|0
1639386000000|2021-12-13 09:00:00|7009.63|7009.63|7024.65|7024.65|7036.35|7036.35|7009.63|7009.63|0
1639389600000|2021-12-13 10:00:00|7025.23|7025.23|6999.36|6999.36|7026.12|7026.12|6999.36|6999.36|0
1639393200000|2021-12-13 11:00:00|6998.86|6998.86|7006.36|7006.36|7017.99|7017.99|6994.42|6994.42|0
1639396800000|2021-12-13 12:00:00|7006.94|7006.94|6982.89|6982.89|7006.94|7006.94|6980.72|6980.72|0
1639400400000|2021-12-13 13:00:00|6983.62|6983.62|6979.01|6979.01|6986.86|6986.86|6972.49|6972.49|0
1639404000000|2021-12-13 14:00:00|6978.37|6978.37|6950.47|6950.47|6979.06|6979.06|6950.47|6950.47|0
1639407600000|2021-12-13 15:00:00|6950.28|6950.28|6946.14|6946.14|6957.73|6957.73|6931.23|6931.23|0
1639411200000|2021-12-13 16:00:00|6945.65|6945.65|6934.35|6934.35|6946.14|6946.14|6928.14|6928.14|0
1639468800000|2021-12-14 08:00:00|6975.99|6975.99|6938.47|6938.47|6978.61|6978.61|6935.94|6935.94|0
1639472400000|2021-12-14 09:00:00|6938.83|6938.83|6950.43|6950.43|6958.49|6958.49|6937.77|6937.77|0
1639476000000|2021-12-14 10:00:00|6949.72|6949.72|6950.37|6950.37|6950.37|6950.37|6938.67|6938.67|0
1639479600000|2021-12-14 11:00:00|6950.05|6950.05|6943.08|6943.08|6959.82|6959.82|6935.11|6935.11|0
1639483200000|2021-12-14 12:00:00|6942.37|6942.37|6942.43|6942.43|6955.05|6955.05|6940.77|6940.77|0
1639486800000|2021-12-14 13:00:00|6942.05|6942.05|6920|6920|6946.9|6946.9|6917.3|6917.3|0
1639490400000|2021-12-14 14:00:00|6919.71|6919.71|6889.69|6889.69|6923.02|6923.02|6886.89|6886.89|0
1639494000000|2021-12-14 15:00:00|6889.01|6889.01|6824.6|6824.6|6892|6892|6821.52|6821.52|0
1639497600000|2021-12-14 16:00:00|6824.11|6824.11|6825.96|6825.96|6827.1|6827.1|6811.62|6811.62|0
1639555200000|2021-12-15 08:00:00|6814.74|6814.74|6822.1|6822.1|6827.12|6827.12|6804.87|6804.87|0
1639558800000|2021-12-15 09:00:00|6821.75|6821.75|6806.49|6806.49|6822.29|6822.29|6803.59|6803.59|0
1639562400000|2021-12-15 10:00:00|6806.18|6806.18|6816.12|6816.12|6819.09|6819.09|6805.15|6805.15|0
1639566000000|2021-12-15 11:00:00|6815.41|6815.41|6823.69|6823.69|6830.69|6830.69|6806.1|6806.1|0
1639569600000|2021-12-15 12:00:00|6823.33|6823.33|6831.9|6831.9|6839.24|6839.24|6822.18|6822.18|0
1639573200000|2021-12-15 13:00:00|6831.31|6831.31|6856.67|6856.67|6856.67|6856.67|6831.31|6831.31|0
1639576800000|2021-12-15 14:00:00|6856.35|6856.35|6839.89|6839.89|6859.98|6859.98|6837.45|6837.45|0
1639580400000|2021-12-15 15:00:00|6839.13|6839.13|6827.83|6827.83|6840.65|6840.65|6820.63|6820.63|0
1639584000000|2021-12-15 16:00:00|6828.21|6828.21|6832.77|6832.77|6834.8|6834.8|6824.17|6824.17|0
1639641600000|2021-12-16 08:00:00|6908.73|6908.73|6910.62|6910.62|6927.35|6927.35|6901.37|6901.37|0
1639645200000|2021-12-16 09:00:00|6910.43|6910.43|6920.54|6920.54|6933.67|6933.67|6909.34|6909.34|0
1639648800000|2021-12-16 10:00:00|6920.73|6920.73|6925.8|6925.8|6926.68|6926.68|6913.02|6913.02|0
1639652400000|2021-12-16 11:00:00|6926.79|6926.79|6950.37|6950.37|6955.44|6955.44|6921.12|6921.12|0
1639656000000|2021-12-16 12:00:00|6949.92|6949.92|6904.64|6904.64|6949.92|6949.92|6904.64|6904.64|0
1639659600000|2021-12-16 13:00:00|6904.35|6904.35|6891.78|6891.78|6906.05|6906.05|6886.21|6886.21|0
1639663200000|2021-12-16 14:00:00|6891.4|6891.4|6891.52|6891.52|6903.14|6903.14|6881.78|6881.78|0
1639666800000|2021-12-16 15:00:00|6891.14|6891.14|6903.39|6903.39|6905.29|6905.29|6883.5|6883.5|0
1639670400000|2021-12-16 16:00:00|6903.69|6903.69|6891.06|6891.06|6903.69|6903.69|6889.57|6889.57|0
1639728000000|2021-12-17 08:00:00|6903.13|6903.13|6927.4|6927.4|6930.39|6930.39|6903.13|6903.13|0
1639731600000|2021-12-17 09:00:00|6927.78|6927.78|6931.34|6931.34|6932.16|6932.16|6899.32|6899.32|0
1639735200000|2021-12-17 10:00:00|6931.63|6931.63|6946.34|6946.34|6957.41|6957.41|6914.48|6914.48|0
1639738800000|2021-12-17 11:00:00|6945.77|6945.77|6956.56|6956.56|6960.52|6960.52|6927.5|6927.5|0
1639742400000|2021-12-17 12:00:00|6956.85|6956.85|6929.27|6929.27|6962.55|6962.55|6929.27|6929.27|0
1639746000000|2021-12-17 13:00:00|6929.76|6929.76|6947.27|6947.27|6949.43|6949.43|6926.4|6926.4|0
1639749600000|2021-12-17 14:00:00|6947.63|6947.63|6926.68|6926.68|6948.62|6948.62|6915.99|6915.99|0
1639753200000|2021-12-17 15:00:00|6926.32|6926.32|6930.02|6930.02|6933.3|6933.3|6894.75|6894.75|0
1639756800000|2021-12-17 16:00:00|6929.65|6929.65|6930.03|6930.03|6936.25|6936.25|6927.47|6927.47|0
1639987200000|2021-12-20 08:00:00|6790.4|6790.4|6798.74|6798.74|6828.71|6828.71|6790.4|6790.4|0
1639990800000|2021-12-20 09:00:00|6797.46|6797.46|6796.39|6796.39|6798.75|6798.75|6763.46|6763.46|0
1639994400000|2021-12-20 10:00:00|6795.75|6795.75|6835.69|6835.69|6841.71|6841.71|6795.75|6795.75|0
1639998000000|2021-12-20 11:00:00|6836.75|6836.75|6823.83|6823.83|6837.53|6837.53|6805.25|6805.25|0
1640001600000|2021-12-20 12:00:00|6823.44|6823.44|6788.89|6788.89|6827.03|6827.03|6786.76|6786.76|0
1640005200000|2021-12-20 13:00:00|6789.24|6789.24|6805.04|6805.04|6805.91|6805.91|6781.36|6781.36|0
1640008800000|2021-12-20 14:00:00|6805.41|6805.41|6791.82|6791.82|6807.01|6807.01|6767.7|6767.7|0
1640012400000|2021-12-20 15:00:00|6792.11|6792.11|6766.26|6766.26|6798.75|6798.75|6764.65|6764.65|0
1640016000000|2021-12-20 16:00:00|6765.97|6765.97|6789.33|6789.33|6789.74|6789.74|6762.95|6762.95|0
1640073600000|2021-12-21 08:00:00|6850.44|6850.44|6861.92|6861.92|6862.84|6862.84|6837.66|6837.66|0
1640077200000|2021-12-21 09:00:00|6861.56|6861.56|6846.67|6846.67|6873.12|6873.12|6845.61|6845.61|0
1640080800000|2021-12-21 10:00:00|6846.31|6846.31|6869.47|6869.47|6869.47|6869.47|6841.13|6841.13|0
1640084400000|2021-12-21 11:00:00|6868.97|6868.97|6882.39|6882.39|6885.35|6885.35|6867.65|6867.65|0
1640088000000|2021-12-21 12:00:00|6882.09|6882.09|6874.48|6874.48|6885.79|6885.79|6868.96|6868.96|0
1640091600000|2021-12-21 13:00:00|6874.1|6874.1|6881.8|6881.8|6885.67|6885.67|6866.11|6866.11|0
1640095200000|2021-12-21 14:00:00|6882.01|6882.01|6877.65|6877.65|6888.48|6888.48|6869.73|6869.73|0
1640098800000|2021-12-21 15:00:00|6876.94|6876.94|6869.45|6869.45|6887.17|6887.17|6869.11|6869.11|0
1640102400000|2021-12-21 16:00:00|6869.13|6869.13|6874.36|6874.36|6878.18|6878.18|6866.72|6866.72|0
1640160000000|2021-12-22 08:00:00|6895.59|6895.59|6906.52|6906.52|6907.13|6907.13|6887.04|6887.04|0
1640163600000|2021-12-22 09:00:00|6905.46|6905.46|6907.82|6907.82|6914.65|6914.65|6896.62|6896.62|0
1640167200000|2021-12-22 10:00:00|6908.54|6908.54|6919.38|6919.38|6919.38|6919.38|6906.24|6906.24|0
1640170800000|2021-12-22 11:00:00|6920.09|6920.09|6928.32|6928.32|6928.32|6928.32|6912.81|6912.81|0
1640174400000|2021-12-22 12:00:00|6928.13|6928.13|6919.56|6919.56|6929.63|6929.63|6919.44|6919.44|0
1640178000000|2021-12-22 13:00:00|6919.2|6919.2|6927.06|6927.06|6930.16|6930.16|6913.42|6913.42|0
1640181600000|2021-12-22 14:00:00|6928.05|6928.05|6931.38|6931.38|6937.12|6937.12|6920.59|6920.59|0
1640185200000|2021-12-22 15:00:00|6931.76|6931.76|6946.08|6946.08|6946.19|6946.19|6931.76|6931.76|0
1640188800000|2021-12-22 16:00:00|6945.72|6945.72|6947.89|6947.89|6948.27|6948.27|6938.78|6938.78|0
1640246400000|2021-12-23 08:00:00|7005.04|7005.04|7019.02|7019.02|7019.79|7019.79|6993.63|6993.63|0
1640250000000|2021-12-23 09:00:00|7017.54|7017.54|7005.07|7005.07|7019.52|7019.52|7003|7003|0
1640253600000|2021-12-23 10:00:00|7003.93|7003.93|7010|7010|7023.96|7023.96|7003.68|7003.68|0
1640257200000|2021-12-23 11:00:00|7009.68|7009.68|7010.02|7010.02|7015.18|7015.18|7008.15|7008.15|0
1640260800000|2021-12-23 12:00:00|7010.51|7010.51|7007.92|7007.92|7015.42|7015.42|7007.26|7007.26|0
1640264400000|2021-12-23 13:00:00|7008.41|7008.41|7002.94|7002.94|7008.41|7008.41|6995.82|6995.82|0
1640268000000|2021-12-23 14:00:00|7003.13|7003.13|7022.74|7022.74|7022.98|7022.98|7001.32|7001.32|0
1640271600000|2021-12-23 15:00:00|7022.45|7022.45|7046.18|7046.18|7048.68|7048.68|7022.1|7022.1|0
1640275200000|2021-12-23 16:00:00|7045.89|7045.89|7047.2|7047.2|7054.57|7054.57|7045.32|7045.32|0
1640332800000|2021-12-24 08:00:00|7051.22|7051.22|7057.6|7057.6|7060.55|7060.55|7051.22|7051.22|0
1640336400000|2021-12-24 09:00:00|7060.13|7060.13|7065.26|7065.26|7072.65|7072.65|7053.84|7053.84|0
1640340000000|2021-12-24 10:00:00|7065.89|7065.89|7071.43|7071.43|7072.28|7072.28|7065.89|7065.89|0
1639382400000|2021-12-13 08:00:00|6979|6979|7009.31|7009.31|7011.59|7011.59|6976.63|6976.63|0
1639386000000|2021-12-13 09:00:00|7009.63|7009.63|7024.65|7024.65|7036.35|7036.35|7009.63|7009.63|0
1639389600000|2021-12-13 10:00:00|7025.23|7025.23|6999.36|6999.36|7026.12|7026.12|6999.36|6999.36|0
1639393200000|2021-12-13 11:00:00|6998.86|6998.86|7006.36|7006.36|7017.99|7017.99|6994.42|6994.42|0
1639396800000|2021-12-13 12:00:00|7006.94|7006.94|6982.89|6982.89|7006.94|7006.94|6980.72|6980.72|0
1639400400000|2021-12-13 13:00:00|6983.62|6983.62|6979.01|6979.01|6986.86|6986.86|6972.49|6972.49|0
1639404000000|2021-12-13 14:00:00|6978.37|6978.37|6950.47|6950.47|6979.06|6979.06|6950.47|6950.47|0
1639407600000|2021-12-13 15:00:00|6950.28|6950.28|6946.14|6946.14|6957.73|6957.73|6931.23|6931.23|0
1639411200000|2021-12-13 16:00:00|6945.65|6945.65|6934.35|6934.35|6946.14|6946.14|6928.14|6928.14|0
1639468800000|2021-12-14 08:00:00|6975.99|6975.99|6938.47|6938.47|6978.61|6978.61|6935.94|6935.94|0
1639472400000|2021-12-14 09:00:00|6938.83|6938.83|6950.43|6950.43|6958.49|6958.49|6937.77|6937.77|0
1639476000000|2021-12-14 10:00:00|6949.72|6949.72|6950.37|6950.37|6950.37|6950.37|6938.67|6938.67|0
1639479600000|2021-12-14 11:00:00|6950.05|6950.05|6943.08|6943.08|6959.82|6959.82|6935.11|6935.11|0
1639483200000|2021-12-14 12:00:00|6942.37|6942.37|6942.43|6942.43|6955.05|6955.05|6940.77|6940.77|0
1639486800000|2021-12-14 13:00:00|6942.05|6942.05|6920|6920|6946.9|6946.9|6917.3|6917.3|0
1639490400000|2021-12-14 14:00:00|6919.71|6919.71|6889.69|6889.69|6923.02|6923.02|6886.89|6886.89|0
1639494000000|2021-12-14 15:00:00|6889.01|6889.01|6824.6|6824.6|6892|6892|6821.52|6821.52|0
1639497600000|2021-12-14 16:00:00|6824.11|6824.11|6825.96|6825.96|6827.1|6827.1|6811.62|6811.62|0
1639555200000|2021-12-15 08:00:00|6814.74|6814.74|6822.1|6822.1|6827.12|6827.12|6804.87|6804.87|0
1639558800000|2021-12-15 09:00:00|6821.75|6821.75|6806.49|6806.49|6822.29|6822.29|6803.59|6803.59|0
1639562400000|2021-12-15 10:00:00|6806.18|6806.18|6816.12|6816.12|6819.09|6819.09|6805.15|6805.15|0
1639566000000|2021-12-15 11:00:00|6815.41|6815.41|6823.69|6823.69|6830.69|6830.69|6806.1|6806.1|0
1639569600000|2021-12-15 12:00:00|6823.33|6823.33|6831.9|6831.9|6839.24|6839.24|6822.18|6822.18|0
1639573200000|2021-12-15 13:00:00|6831.31|6831.31|6856.67|6856.67|6856.67|6856.67|6831.31|6831.31|0
1639576800000|2021-12-15 14:00:00|6856.35|6856.35|6839.89|6839.89|6859.98|6859.98|6837.45|6837.45|0
1639580400000|2021-12-15 15:00:00|6839.13|6839.13|6827.83|6827.83|6840.65|6840.65|6820.63|6820.63|0
1639584000000|2021-12-15 16:00:00|6828.21|6828.21|6832.77|6832.77|6834.8|6834.8|6824.17|6824.17|0
1639641600000|2021-12-16 08:00:00|6908.73|6908.73|6910.62|6910.62|6927.35|6927.35|6901.37|6901.37|0
1639645200000|2021-12-16 09:00:00|6910.43|6910.43|6920.54|6920.54|6933.67|6933.67|6909.34|6909.34|0
1639648800000|2021-12-16 10:00:00|6920.73|6920.73|6925.8|6925.8|6926.68|6926.68|6913.02|6913.02|0
1639652400000|2021-12-16 11:00:00|6926.79|6926.79|6950.37|6950.37|6955.44|6955.44|6921.12|6921.12|0
1639656000000|2021-12-16 12:00:00|6949.92|6949.92|6904.64|6904.64|6949.92|6949.92|6904.64|6904.64|0
1639659600000|2021-12-16 13:00:00|6904.35|6904.35|6891.78|6891.78|6906.05|6906.05|6886.21|6886.21|0
1639663200000|2021-12-16 14:00:00|6891.4|6891.4|6891.52|6891.52|6903.14|6903.14|6881.78|6881.78|0
1639666800000|2021-12-16 15:00:00|6891.14|6891.14|6903.39|6903.39|6905.29|6905.29|6883.5|6883.5|0
1639670400000|2021-12-16 16:00:00|6903.69|6903.69|6891.06|6891.06|6903.69|6903.69|6889.57|6889.57|0
1639728000000|2021-12-17 08:00:00|6903.13|6903.13|6927.4|6927.4|6930.39|6930.39|6903.13|6903.13|0
1639731600000|2021-12-17 09:00:00|6927.78|6927.78|6931.34|6931.34|6932.16|6932.16|6899.32|6899.32|0
1639735200000|2021-12-17 10:00:00|6931.63|6931.63|6946.34|6946.34|6957.41|6957.41|6914.48|6914.48|0
1639738800000|2021-12-17 11:00:00|6945.77|6945.77|6956.56|6956.56|6960.52|6960.52|6927.5|6927.5|0
1639742400000|2021-12-17 12:00:00|6956.85|6956.85|6929.27|6929.27|6962.55|6962.55|6929.27|6929.27|0
1639746000000|2021-12-17 13:00:00|6929.76|6929.76|6947.27|6947.27|6949.43|6949.43|6926.4|6926.4|0
1639749600000|2021-12-17 14:00:00|6947.63|6947.63|6926.68|6926.68|6948.62|6948.62|6915.99|6915.99|0
1639753200000|2021-12-17 15:00:00|6926.32|6926.32|6930.02|6930.02|6933.3|6933.3|6894.75|6894.75|0
1639756800000|2021-12-17 16:00:00|6929.65|6929.65|6930.03|6930.03|6936.25|6936.25|6927.47|6927.47|0
1639987200000|2021-12-20 08:00:00|6790.4|6790.4|6798.74|6798.74|6828.71|6828.71|6790.4|6790.4|0
1639990800000|2021-12-20 09:00:00|6797.46|6797.46|6796.39|6796.39|6798.75|6798.75|6763.46|6763.46|0
1639994400000|2021-12-20 10:00:00|6795.75|6795.75|6835.69|6835.69|6841.71|6841.71|6795.75|6795.75|0
1639998000000|2021-12-20 11:00:00|6836.75|6836.75|6823.83|6823.83|6837.53|6837.53|6805.25|6805.25|0
1640001600000|2021-12-20 12:00:00|6823.44|6823.44|6788.89|6788.89|6827.03|6827.03|6786.76|6786.76|0
1640005200000|2021-12-20 13:00:00|6789.24|6789.24|6805.04|6805.04|6805.91|6805.91|6781.36|6781.36|0
1640008800000|2021-12-20 14:00:00|6805.41|6805.41|6791.82|6791.82|6807.01|6807.01|6767.7|6767.7|0
1640012400000|2021-12-20 15:00:00|6792.11|6792.11|6766.26|6766.26|6798.75|6798.75|6764.65|6764.65|0
1640016000000|2021-12-20 16:00:00|6765.97|6765.97|6789.33|6789.33|6789.74|6789.74|6762.95|6762.95|0
1640073600000|2021-12-21 08:00:00|6850.44|6850.44|6861.92|6861.92|6862.84|6862.84|6837.66|6837.66|0
1640077200000|2021-12-21 09:00:00|6861.56|6861.56|6846.67|6846.67|6873.12|6873.12|6845.61|6845.61|0
1640080800000|2021-12-21 10:00:00|6846.31|6846.31|6869.47|6869.47|6869.47|6869.47|6841.13|6841.13|0
1640084400000|2021-12-21 11:00:00|6868.97|6868.97|6882.39|6882.39|6885.35|6885.35|6867.65|6867.65|0
1640088000000|2021-12-21 12:00:00|6882.09|6882.09|6874.48|6874.48|6885.79|6885.79|6868.96|6868.96|0
1640091600000|2021-12-21 13:00:00|6874.1|6874.1|6881.8|6881.8|6885.67|6885.67|6866.11|6866.11|0
1640095200000|2021-12-21 14:00:00|6882.01|6882.01|6877.65|6877.65|6888.48|6888.48|6869.73|6869.73|0
1640098800000|2021-12-21 15:00:00|6876.94|6876.94|6869.45|6869.45|6887.17|6887.17|6869.11|6869.11|0
1640102400000|2021-12-21 16:00:00|6869.13|6869.13|6874.36|6874.36|6878.18|6878.18|6866.72|6866.72|0
1640160000000|2021-12-22 08:00:00|6895.59|6895.59|6906.52|6906.52|6907.13|6907.13|6887.04|6887.04|0
1640163600000|2021-12-22 09:00:00|6905.46|6905.46|6907.82|6907.82|6914.65|6914.65|6896.62|6896.62|0
1640167200000|2021-12-22 10:00:00|6908.54|6908.54|6919.38|6919.38|6919.38|6919.38|6906.24|6906.24|0
1640170800000|2021-12-22 11:00:00|6920.09|6920.09|6928.32|6928.32|6928.32|6928.32|6912.81|6912.81|0
1640174400000|2021-12-22 12:00:00|6928.13|6928.13|6919.56|6919.56|6929.63|6929.63|6919.44|6919.44|0
1640178000000|2021-12-22 13:00:00|6919.2|6919.2|6927.06|6927.06|6930.16|6930.16|6913.42|6913.42|0
1640181600000|2021-12-22 14:00:00|6928.05|6928.05|6931.38|6931.38|6937.12|6937.12|6920.59|6920.59|0
1640185200000|2021-12-22 15:00:00|6931.76|6931.76|6946.08|6946.08|6946.19|6946.19|6931.76|6931.76|0
1640188800000|2021-12-22 16:00:00|6945.72|6945.72|6947.89|6947.89|6948.27|6948.27|6938.78|6938.78|0
1640246400000|2021-12-23 08:00:00|7005.04|7005.04|7019.02|7019.02|7019.79|7019.79|6993.63|6993.63|0
1640250000000|2021-12-23 09:00:00|7017.54|7017.54|7005.07|7005.07|7019.52|7019.52|7003|7003|0
1640253600000|2021-12-23 10:00:00|7003.93|7003.93|7010|7010|7023.96|7023.96|7003.68|7003.68|0
1640257200000|2021-12-23 11:00:00|7009.68|7009.68|7010.02|7010.02|7015.18|7015.18|7008.15|7008.15|0
1640260800000|2021-12-23 12:00:00|7010.51|7010.51|7007.92|7007.92|7015.42|7015.42|7007.26|7007.26|0
1640264400000|2021-12-23 13:00:00|7008.41|7008.41|7002.94|7002.94|7008.41|7008.41|6995.82|6995.82|0
1640268000000|2021-12-23 14:00:00|7003.13|7003.13|7022.74|7022.74|7022.98|7022.98|7001.32|7001.32|0
1640271600000|2021-12-23 15:00:00|7022.45|7022.45|7046.18|7046.18|7048.68|7048.68|7022.1|7022.1|0
1640275200000|2021-12-23 16:00:00|7045.89|7045.89|7047.2|7047.2|7054.57|7054.57|7045.32|7045.32|0
1640332800000|2021-12-24 08:00:00|7051.22|7051.22|7057.6|7057.6|7060.55|7060.55|7051.22|7051.22|0
1640336400000|2021-12-24 09:00:00|7060.13|7060.13|7065.26|7065.26|7072.65|7072.65|7053.84|7053.84|0
1640340000000|2021-12-24 10:00:00|7065.89|7065.89|7071.43|7071.43|7072.28|7072.28|7065.89|7065.89|0
1640343600000|2021-12-24 11:00:00|7059.56|7059.56|7072.84|7072.84|7072.84|7072.84|7055.81|7055.81|0
1640347200000|2021-12-24 12:00:00|7073.83|7073.83|7058.43|7058.43|7078.32|7078.32|7058.43|7058.43|0
1640343600000|2021-12-24 11:00:00|7059.56|7059.56|7072.84|7072.84|7072.84|7072.84|7055.81|7055.81|0
1640347200000|2021-12-24 12:00:00|7073.83|7073.83|7058.43|7058.43|7078.32|7078.32|7058.43|7058.43|0
1640764800000|2021-12-29 08:00:00|7121.85|7121.85|7143.72|7143.72|7151.02|7151.02|7114.46|7114.46|0
1640768400000|2021-12-29 09:00:00|7142.73|7142.73|7150.89|7150.89|7150.89|7150.89|7130.12|7130.12|0
1640772000000|2021-12-29 10:00:00|7150.57|7150.57|7134.89|7134.89|7151.15|7151.15|7126.6|7126.6|0
1640775600000|2021-12-29 11:00:00|7134.54|7134.54|7142.04|7142.04|7149.93|7149.93|7132.08|7132.08|0
1640779200000|2021-12-29 12:00:00|7141.16|7141.16|7140.4|7140.4|7151.37|7151.37|7138.39|7138.39|0
1640782800000|2021-12-29 13:00:00|7141.54|7141.54|7134.99|7134.99|7147.85|7147.85|7131.84|7131.84|0
1640786400000|2021-12-29 14:00:00|7134.36|7134.36|7147.03|7147.03|7151.08|7151.08|7134.36|7134.36|0
1640790000000|2021-12-29 15:00:00|7146.68|7146.68|7141.52|7141.52|7147.22|7147.22|7126.38|7126.38|0
1640793600000|2021-12-29 16:00:00|7141.33|7141.33|7136.21|7136.21|7152.98|7152.98|7136.21|7136.21|0
1640851200000|2021-12-30 08:00:00|7113.43|7113.43|7125.04|7125.04|7125.09|7125.09|7108.43|7108.43|0
1640854800000|2021-12-30 09:00:00|7125.35|7125.35|7127.41|7127.41|7133.25|7133.25|7123.43|7123.43|0
1640858400000|2021-12-30 10:00:00|7126.66|7126.66|7118.58|7118.58|7127.64|7127.64|7117.48|7117.48|0
1640862000000|2021-12-30 11:00:00|7118.94|7118.94|7127.32|7127.32|7128.49|7128.49|7115.28|7115.28|0
1640865600000|2021-12-30 12:00:00|7127|7127|7127.56|7127.56|7133.61|7133.61|7126.1|7126.1|0
1640869200000|2021-12-30 13:00:00|7127.92|7127.92|7128.22|7128.22|7131.46|7131.46|7122.51|7122.51|0
1640872800000|2021-12-30 14:00:00|7128.93|7128.93|7120.72|7120.72|7135.67|7135.67|7120.72|7120.72|0
1640876400000|2021-12-30 15:00:00|7121.3|7121.3|7133.1|7133.1|7133.95|7133.95|7114.87|7114.87|0
1640880000000|2021-12-30 16:00:00|7132.81|7132.81|7112.98|7112.98|7132.81|7132.81|7112.05|7112.05|0
1640937600000|2021-12-31 08:00:00|7073.28|7073.28|7081.04|7081.04|7088.81|7088.81|7072.06|7072.06|0
1640941200000|2021-12-31 09:00:00|7081.42|7081.42|7083.93|7083.93|7090.41|7090.41|7077.95|7077.95|0
1640944800000|2021-12-31 10:00:00|7083.64|7083.64|7087.62|7087.62|7088.04|7088.04|7076.18|7076.18|0
1640948400000|2021-12-31 11:00:00|7086.98|7086.98|7090.95|7090.95|7096|7096|7076.78|7076.78|0
1640952000000|2021-12-31 12:00:00|7087.8|7087.8|7084.97|7084.97|7091.66|7091.66|7075.95|7075.95|0
1641283200000|2022-01-04 08:00:00|7154.54|7154.54|7171.98|7171.98|7185.79|7185.79|7142.76|7142.76|0
1641286800000|2022-01-04 09:00:00|7170.07|7170.07|7189.2|7189.2|7189.2|7189.2|7160.78|7160.78|0
1641290400000|2022-01-04 10:00:00|7188.82|7188.82|7217.26|7217.26|7217.95|7217.95|7188.46|7188.46|0
1641294000000|2022-01-04 11:00:00|7216.9|7216.9|7220.9|7220.9|7228.83|7228.83|7210.13|7210.13|0
1641297600000|2022-01-04 12:00:00|7220.4|7220.4|7230.6|7230.6|7239.29|7239.29|7218.1|7218.1|0
1641301200000|2022-01-04 13:00:00|7231.16|7231.16|7239.59|7239.59|7247.95|7247.95|7226.01|7226.01|0
1641304800000|2022-01-04 14:00:00|7239.23|7239.23|7236.92|7236.92|7245.36|7245.36|7217.47|7217.47|0
1641308400000|2022-01-04 15:00:00|7237.56|7237.56|7220.88|7220.88|7243.72|7243.72|7217.11|7217.11|0
1641312000000|2022-01-04 16:00:00|7221.17|7221.17|7201.39|7201.39|7221.17|7221.17|7199.67|7199.67|0
1641369600000|2022-01-05 08:00:00|7251.03|7251.03|7255.29|7255.29|7266.66|7266.66|7250.17|7250.17|0
1641373200000|2022-01-05 09:00:00|7254.93|7254.93|7256|7256|7258.78|7258.78|7244.51|7244.51|0
1641376800000|2022-01-05 10:00:00|7254.86|7254.86|7242.63|7242.63|7257.41|7257.41|7238.36|7238.36|0
1641380400000|2022-01-05 11:00:00|7243.26|7243.26|7245.31|7245.31|7247.78|7247.78|7232.8|7232.8|0
1641384000000|2022-01-05 12:00:00|7244.81|7244.81|7242.47|7242.47|7248.88|7248.88|7233.43|7233.43|0
1641387600000|2022-01-05 13:00:00|7243.23|7243.23|7247.49|7247.49|7254.92|7254.92|7238.24|7238.24|0
1641391200000|2022-01-05 14:00:00|7246.99|7246.99|7257.04|7257.04|7261.73|7261.73|7242.32|7242.32|0
1641394800000|2022-01-05 15:00:00|7257.36|7257.36|7257.04|7257.04|7263.64|7263.64|7249.36|7249.36|0
1641398400000|2022-01-05 16:00:00|7258.03|7258.03|7265.06|7265.06|7267.06|7267.06|7255.47|7255.47|0
1641456000000|2022-01-06 08:00:00|7186.71|7186.71|7221.25|7221.25|7223.75|7223.75|7181.08|7181.08|0
1641459600000|2022-01-06 09:00:00|7220.96|7220.96|7212.17|7212.17|7227.88|7227.88|7210.12|7210.12|0
1641463200000|2022-01-06 10:00:00|7212.93|7212.93|7245.83|7245.83|7268.09|7268.09|7212.93|7212.93|0
1641466800000|2022-01-06 11:00:00|7247.45|7247.45|7213.38|7213.38|7258.69|7258.69|7213.38|7213.38|0
1641470400000|2022-01-06 12:00:00|7212.3|7212.3|7215.34|7215.34|7222.61|7222.61|7209.83|7209.83|0
1641474000000|2022-01-06 13:00:00|7215.05|7215.05|7179.18|7179.18|7218.35|7218.35|7176.82|7176.82|0
1641477600000|2022-01-06 14:00:00|7179.67|7179.67|7159.62|7159.62|7180.75|7180.75|7158.24|7158.24|0
1641481200000|2022-01-06 15:00:00|7158.86|7158.86|7172.93|7172.93|7180.82|7180.82|7156.46|7156.46|0
1641484800000|2022-01-06 16:00:00|7172.64|7172.64|7163.62|7163.62|7174.46|7174.46|7161.3|7161.3|0
1641542400000|2022-01-07 08:00:00|7214.53|7214.53|7192.9|7192.9|7220.62|7220.62|7173.58|7173.58|0
1641546000000|2022-01-07 09:00:00|7193.26|7193.26|7178.09|7178.09|7206.93|7206.93|7173.74|7173.74|0
1641549600000|2022-01-07 10:00:00|7177.9|7177.9|7167.38|7167.38|7181.08|7181.08|7166.24|7166.24|0
1641553200000|2022-01-07 11:00:00|7167.01|7167.01|7154.82|7154.82|7167.01|7167.01|7151.49|7151.49|0
1641556800000|2022-01-07 12:00:00|7155.19|7155.19|7157.07|7157.07|7161.89|7161.89|7154.11|7154.11|0
1641560400000|2022-01-07 13:00:00|7158.02|7158.02|7154.63|7154.63|7166.43|7166.43|7146|7146|0
1641564000000|2022-01-07 14:00:00|7155.62|7155.62|7188.03|7188.03|7192.68|7192.68|7155.62|7155.62|0
1641567600000|2022-01-07 15:00:00|7188.41|7188.41|7182.84|7182.84|7201.34|7201.34|7170.16|7170.16|0
1641571200000|2022-01-07 16:00:00|7183.05|7183.05|7199.4|7199.4|7201.61|7201.61|7183.05|7183.05|0
1641801600000|2022-01-10 08:00:00|7183.33|7183.33|7156.82|7156.82|7187.21|7187.21|7132.14|7132.14|0
1641805200000|2022-01-10 09:00:00|7156.11|7156.11|7166.84|7166.84|7179.13|7179.13|7150.04|7150.04|0
1641808800000|2022-01-10 10:00:00|7167.22|7167.22|7157.85|7157.85|7175.02|7175.02|7156.56|7156.56|0
1641812400000|2022-01-10 11:00:00|7157.22|7157.22|7150.17|7150.17|7159.1|7159.1|7132.64|7132.64|0
1641816000000|2022-01-10 12:00:00|7149.98|7149.98|7107.45|7107.45|7151.92|7151.92|7105.55|7105.55|0
1641819600000|2022-01-10 13:00:00|7107.83|7107.83|7127.46|7127.46|7130.82|7130.82|7105.78|7105.78|0
1641823200000|2022-01-10 14:00:00|7127.78|7127.78|7105.83|7105.83|7131.56|7131.56|7104.43|7104.43|0
1641826800000|2022-01-10 15:00:00|7104.68|7104.68|7105.5|7105.5|7110.61|7110.61|7089.16|7089.16|0
1641830400000|2022-01-10 16:00:00|7104.99|7104.99|7137.65|7137.65|7139.63|7139.63|7102.53|7102.53|0
1641888000000|2022-01-11 08:00:00|7168.02|7168.02|7138.59|7138.59|7169.64|7169.64|7123.02|7123.02|0
1641891600000|2022-01-11 09:00:00|7139.15|7139.15|7172.78|7172.78|7173.82|7173.82|7137.71|7137.71|0
1641895200000|2022-01-11 10:00:00|7172.42|7172.42|7169.1|7169.1|7174.61|7174.61|7161.34|7161.34|0
1641898800000|2022-01-11 11:00:00|7169.6|7169.6|7196.87|7196.87|7200.04|7200.04|7169.6|7169.6|0
1641902400000|2022-01-11 12:00:00|7196.5|7196.5|7180.2|7180.2|7197.96|7197.96|7179.65|7179.65|0
1641906000000|2022-01-11 13:00:00|7179.2|7179.2|7171.98|7171.98|7181.62|7181.62|7171.35|7171.35|0
1641909600000|2022-01-11 14:00:00|7171.67|7171.67|7169.85|7169.85|7175.17|7175.17|7164.02|7164.02|0
1641913200000|2022-01-11 15:00:00|7170.2|7170.2|7151.96|7151.96|7172.13|7172.13|7136.11|7136.11|0
1641916800000|2022-01-11 16:00:00|7151.61|7151.61|7163.97|7163.97|7167.15|7167.15|7142.46|7142.46|0
1641974400000|2022-01-12 08:00:00|7187.8|7187.8|7181.62|7181.62|7188.03|7188.03|7156.72|7156.72|0
1641978000000|2022-01-12 09:00:00|7181.94|7181.94|7193.91|7193.91|7194.38|7194.38|7170.24|7170.24|0
1641981600000|2022-01-12 10:00:00|7193.7|7193.7|7202.06|7202.06|7203.32|7203.32|7187.8|7187.8|0
1641985200000|2022-01-12 11:00:00|7203.19|7203.19|7175.97|7175.97|7207.09|7207.09|7175.16|7175.16|0
1641988800000|2022-01-12 12:00:00|7176.47|7176.47|7189.21|7189.21|7190.67|7190.67|7173.2|7173.2|0
1641992400000|2022-01-12 13:00:00|7188.83|7188.83|7187.46|7187.46|7208.8|7208.8|7182.73|7182.73|0
1641996000000|2022-01-12 14:00:00|7186.89|7186.89|7205.81|7205.81|7205.91|7205.91|7186.7|7186.7|0
1641999600000|2022-01-12 15:00:00|7206.71|7206.71|7187.17|7187.17|7207.82|7207.82|7182.45|7182.45|0
1642003200000|2022-01-12 16:00:00|7187.93|7187.93|7170.14|7170.14|7190.47|7190.47|7170.14|7170.14|0
1642060800000|2022-01-13 08:00:00|7186.53|7186.53|7163.17|7163.17|7187.4|7187.4|7158.25|7158.25|0
1642064400000|2022-01-13 09:00:00|7162.79|7162.79|7197.28|7197.28|7197.28|7197.28|7159.29|7159.29|0
1642068000000|2022-01-13 10:00:00|7197.78|7197.78|7196.36|7196.36|7201.19|7201.19|7188.45|7188.45|0
1642071600000|2022-01-13 11:00:00|7195.77|7195.77|7199.86|7199.86|7202|7202|7195.2|7195.2|0
1642075200000|2022-01-13 12:00:00|7199.55|7199.55|7202.24|7202.24|7203.74|7203.74|7195.95|7195.95|0
1642078800000|2022-01-13 13:00:00|7201.6|7201.6|7203.87|7203.87|7208.29|7208.29|7200.43|7200.43|0
1642082400000|2022-01-13 14:00:00|7203.55|7203.55|7203.83|7203.83|7214.32|7214.32|7200.43|7200.43|0
1642086000000|2022-01-13 15:00:00|7204.19|7204.19|7155.39|7155.39|7205.92|7205.92|7143.44|7143.44|0
1642089600000|2022-01-13 16:00:00|7156.27|7156.27|7179.67|7179.67|7180.03|7180.03|7153.62|7153.62|0
1642147200000|2022-01-14 08:00:00|7123.66|7123.66|7139.9|7139.9|7161.39|7161.39|7120.01|7120.01|0
1642150800000|2022-01-14 09:00:00|7140.12|7140.12|7143.3|7143.3|7154.34|7154.34|7125.83|7125.83|0
1642154400000|2022-01-14 10:00:00|7142.8|7142.8|7110.94|7110.94|7142.86|7142.86|7110.26|7110.26|0
1642158000000|2022-01-14 11:00:00|7109.35|7109.35|7102.4|7102.4|7116.66|7116.66|7102.4|7102.4|0
1642161600000|2022-01-14 12:00:00|7103.16|7103.16|7085.04|7085.04|7103.16|7103.16|7082.38|7082.38|0
1642165200000|2022-01-14 13:00:00|7084.66|7084.66|7082.01|7082.01|7097.23|7097.23|7082.01|7082.01|0
1642168800000|2022-01-14 14:00:00|7081.72|7081.72|7110.9|7110.9|7111.61|7111.61|7080.06|7080.06|0
1642172400000|2022-01-14 15:00:00|7110.54|7110.54|7080.08|7080.08|7116.55|7116.55|7078.15|7078.15|0
1642176000000|2022-01-14 16:00:00|7079.89|7079.89|7068.74|7068.74|7084.26|7084.26|7067.04|7067.04|0
1642406400000|2022-01-17 08:00:00|7109.21|7109.21|7128.36|7128.36|7131.33|7131.33|7108.35|7108.35|0
1642410000000|2022-01-17 09:00:00|7126.93|7126.93|7129.07|7129.07|7145.15|7145.15|7125.76|7125.76|0
1642413600000|2022-01-17 10:00:00|7128.31|7128.31|7134.29|7134.29|7140.85|7140.85|7125.66|7125.66|0
1642417200000|2022-01-17 11:00:00|7133.54|7133.54|7129.91|7129.91|7136.05|7136.05|7119.86|7119.86|0
1642420800000|2022-01-17 12:00:00|7130.2|7130.2|7146.68|7146.68|7149.84|7149.84|7129.55|7129.55|0
1642424400000|2022-01-17 13:00:00|7145.92|7145.92|7131.49|7131.49|7147.66|7147.66|7131.49|7131.49|0
1642428000000|2022-01-17 14:00:00|7131.87|7131.87|7133.88|7133.88|7135.8|7135.8|7124.57|7124.57|0
1642431600000|2022-01-17 15:00:00|7134.65|7134.65|7129.03|7129.03|7141.25|7141.25|7125.83|7125.83|0
1642435200000|2022-01-17 16:00:00|7130.02|7130.02|7129.46|7129.46|7130.53|7130.53|7124.72|7124.72|0
1642492800000|2022-01-18 08:00:00|7067.08|7067.08|7037.61|7037.61|7068.99|7068.99|7035.04|7035.04|0
1642496400000|2022-01-18 09:00:00|7037.42|7037.42|7012.28|7012.28|7037.42|7037.42|7000.12|7000.12|0
1642500000000|2022-01-18 10:00:00|7011.57|7011.57|7007.76|7007.76|7018.14|7018.14|6997.86|6997.86|0
1642503600000|2022-01-18 11:00:00|7008.12|7008.12|6997.3|6997.3|7008.12|7008.12|6994.11|6994.11|0
1642507200000|2022-01-18 12:00:00|6997.62|6997.62|6999.93|6999.93|7009.12|7009.12|6995.68|6995.68|0
1642510800000|2022-01-18 13:00:00|7000.22|7000.22|7003.11|7003.11|7010.33|7010.33|6998.47|6998.47|0
1642514400000|2022-01-18 14:00:00|7003.43|7003.43|6991.37|6991.37|7005.96|7005.96|6980.22|6980.22|0
1642518000000|2022-01-18 15:00:00|6991.05|6991.05|7005.56|7005.56|7021.74|7021.74|6987.77|6987.77|0
1642521600000|2022-01-18 16:00:00|7005.88|7005.88|7011.16|7011.16|7013.76|7013.76|7001.62|7001.62|0
1642579200000|2022-01-19 08:00:00|6973.31|6973.31|6972.05|6972.05|6974.5|6974.5|6947.27|6947.27|0
1642582800000|2022-01-19 09:00:00|6971.68|6971.68|6991.46|6991.46|6992.63|6992.63|6953.06|6953.06|0
1642586400000|2022-01-19 10:00:00|6991.17|6991.17|6984.17|6984.17|6993.25|6993.25|6972.31|6972.31|0
1642590000000|2022-01-19 11:00:00|6984.46|6984.46|7004.75|7004.75|7005.31|7005.31|6982.72|6982.72|0
1642593600000|2022-01-19 12:00:00|7004.12|7004.12|7023.6|7023.6|7023.98|7023.98|7000.15|7000.15|0
1642597200000|2022-01-19 13:00:00|7024.24|7024.24|7049.74|7049.74|7051.74|7051.74|7023.59|7023.59|0
1642600800000|2022-01-19 14:00:00|7049.25|7049.25|7051.38|7051.38|7060.16|7060.16|7035.38|7035.38|0
1642604400000|2022-01-19 15:00:00|7051.09|7051.09|7022.3|7022.3|7056.85|7056.85|7015.68|7015.68|0
1642608000000|2022-01-19 16:00:00|7022.59|7022.59|7021.58|7021.58|7022.77|7022.77|7010.6|7010.6|0
1642665600000|2022-01-20 08:00:00|7076.18|7076.18|7061.24|7061.24|7086.78|7086.78|7046.47|7046.47|0
1642669200000|2022-01-20 09:00:00|7060.86|7060.86|7061.73|7061.73|7062.38|7062.38|7036.75|7036.75|0
1642672800000|2022-01-20 10:00:00|7061.23|7061.23|7067.53|7067.53|7077.8|7077.8|7052.27|7052.27|0
1642676400000|2022-01-20 11:00:00|7067.72|7067.72|7093.33|7093.33|7097.33|7097.33|7067.72|7067.72|0
1642680000000|2022-01-20 12:00:00|7093.62|7093.62|7084.53|7084.53|7095.36|7095.36|7066.94|7066.94|0
1642683600000|2022-01-20 13:00:00|7084.9|7084.9|7070.44|7070.44|7085.54|7085.54|7064.69|7064.69|0
1642687200000|2022-01-20 14:00:00|7070.82|7070.82|7046.7|7046.7|7075.07|7075.07|7035.96|7035.96|0
1642690800000|2022-01-20 15:00:00|7047.08|7047.08|7053.44|7053.44|7053.44|7053.44|7036.16|7036.16|0
1642694400000|2022-01-20 16:00:00|7053.25|7053.25|7049.29|7049.29|7057.19|7057.19|7046.12|7046.12|0
1642752000000|2022-01-21 08:00:00|6959.99|6959.99|6971.93|6971.93|6975.04|6975.04|6959.02|6959.02|0
1642755600000|2022-01-21 09:00:00|6972.22|6972.22|6988.11|6988.11|6988.4|6988.4|6967.31|6967.31|0
1642759200000|2022-01-21 10:00:00|6987.73|6987.73|6973|6973|6993.32|6993.32|6967.91|6967.91|0
1642762800000|2022-01-21 11:00:00|6972.65|6972.65|6969.73|6969.73|6974.98|6974.98|6963.65|6963.65|0
1642766400000|2022-01-21 12:00:00|6970.04|6970.04|6924.25|6924.25|6970.04|6970.04|6923.16|6923.16|0
1642770000000|2022-01-21 13:00:00|6924.57|6924.57|6909.64|6909.64|6929.93|6929.93|6899.13|6899.13|0
1642773600000|2022-01-21 14:00:00|6908.92|6908.92|6885.5|6885.5|6911.99|6911.99|6880.65|6880.65|0
1642777200000|2022-01-21 15:00:00|6885.21|6885.21|6879.95|6879.95|6890.89|6890.89|6852.42|6852.42|0
1642780800000|2022-01-21 16:00:00|6880.14|6880.14|6894.74|6894.74|6899.56|6899.56|6873.42|6873.42|0
1643011200000|2022-01-24 08:00:00|6888.32|6888.32|6823.27|6823.27|6897.19|6897.19|6823.27|6823.27|0
1643014800000|2022-01-24 09:00:00|6822.13|6822.13|6817.04|6817.04|6827.97|6827.97|6798.87|6798.87|0
1643018400000|2022-01-24 10:00:00|6816.69|6816.69|6750.51|6750.51|6816.69|6816.69|6739.43|6739.43|0
1643022000000|2022-01-24 11:00:00|6750.86|6750.86|6784.73|6784.73|6797.43|6797.43|6743.62|6743.62|0
1643025600000|2022-01-24 12:00:00|6785.11|6785.11|6767.82|6767.82|6792.1|6792.1|6763.18|6763.18|0
1643029200000|2022-01-24 13:00:00|6768.2|6768.2|6733.23|6733.23|6768.2|6768.2|6726.15|6726.15|0
1643032800000|2022-01-24 14:00:00|6733.44|6733.44|6697.02|6697.02|6734.67|6734.67|6695.45|6695.45|0
1643036400000|2022-01-24 15:00:00|6696.66|6696.66|6687.24|6687.24|6712.5|6712.5|6660.51|6660.51|0
1643040000000|2022-01-24 16:00:00|6686.92|6686.92|6688.02|6688.02|6698.77|6698.77|6679.65|6679.65|0
1643097600000|2022-01-25 08:00:00|6769.86|6769.86|6712.95|6712.95|6776.59|6776.59|6693.45|6693.45|0
1643101200000|2022-01-25 09:00:00|6710.81|6710.81|6745.8|6745.8|6757.47|6757.47|6696.09|6696.09|0
1643104800000|2022-01-25 10:00:00|6746.44|6746.44|6731.17|6731.17|6760.18|6760.18|6722.27|6722.27|0
1643108400000|2022-01-25 11:00:00|6731.8|6731.8|6724.81|6724.81|6748.87|6748.87|6712.48|6712.48|0
1643112000000|2022-01-25 12:00:00|6725.3|6725.3|6715.6|6715.6|6725.3|6725.3|6706.02|6706.02|0
1643115600000|2022-01-25 13:00:00|6715.98|6715.98|6710.4|6710.4|6727.06|6727.06|6700.61|6700.61|0
1643119200000|2022-01-25 14:00:00|6710.02|6710.02|6677.5|6677.5|6736.73|6736.73|6676.96|6676.96|0
1643122800000|2022-01-25 15:00:00|6677.86|6677.86|6693.08|6693.08|6718.04|6718.04|6649.04|6649.04|0
1643126400000|2022-01-25 16:00:00|6693.43|6693.43|6706.01|6706.01|6708.4|6708.4|6688.08|6688.08|0
1643184000000|2022-01-26 08:00:00|6770.72|6770.72|6800.64|6800.64|6800.64|6800.64|6761.89|6761.89|0
1643187600000|2022-01-26 09:00:00|6800.35|6800.35|6837.55|6837.55|6844.74|6844.74|6800.35|6800.35|0
1643191200000|2022-01-26 10:00:00|6837.05|6837.05|6825.02|6825.02|6840.89|6840.89|6818.57|6818.57|0
1643194800000|2022-01-26 11:00:00|6824.7|6824.7|6831.56|6831.56|6831.56|6831.56|6800.03|6800.03|0
1643198400000|2022-01-26 12:00:00|6832.28|6832.28|6825.43|6825.43|6834.79|6834.79|6808.09|6808.09|0
1643202000000|2022-01-26 13:00:00|6825.75|6825.75|6837.24|6837.24|6846.52|6846.52|6824.69|6824.69|0
1643205600000|2022-01-26 14:00:00|6837.05|6837.05|6842.65|6842.65|6847.87|6847.87|6825.23|6825.23|0
1643209200000|2022-01-26 15:00:00|6842.94|6842.94|6811.49|6811.49|6858.35|6858.35|6803.29|6803.29|0
1643212800000|2022-01-26 16:00:00|6811.87|6811.87|6816.52|6816.52|6820.31|6820.31|6799.43|6799.43|0
1643270400000|2022-01-27 08:00:00|6727.19|6727.19|6786.11|6786.11|6786.53|6786.53|6727.19|6727.19|0
1643274000000|2022-01-27 09:00:00|6785.81|6785.81|6845.35|6845.35|6848.69|6848.69|6779.49|6779.49|0
1643277600000|2022-01-27 10:00:00|6844.4|6844.4|6842.17|6842.17|6863.01|6863.01|6842.17|6842.17|0
1643281200000|2022-01-27 11:00:00|6841.81|6841.81|6813.25|6813.25|6848.75|6848.75|6797.07|6797.07|0
1643284800000|2022-01-27 12:00:00|6813.72|6813.72|6828.92|6828.92|6833.92|6833.92|6808.38|6808.38|0
1643288400000|2022-01-27 13:00:00|6830.06|6830.06|6862.87|6862.87|6863.38|6863.38|6828.12|6828.12|0
1643292000000|2022-01-27 14:00:00|6863.06|6863.06|6896.33|6896.33|6898.12|6898.12|6856.26|6856.26|0
1643295600000|2022-01-27 15:00:00|6895.08|6895.08|6893.48|6893.48|6905.34|6905.34|6861.5|6861.5|0
1643299200000|2022-01-27 16:00:00|6894.11|6894.11|6886.24|6886.24|6901.82|6901.82|6876.18|6876.18|0
1643356800000|2022-01-28 08:00:00|6894.11|6894.11|6888.51|6888.51|6895.02|6895.02|6869.93|6869.93|0
1643360400000|2022-01-28 09:00:00|6889.78|6889.78|6850.03|6850.03|6894.58|6894.58|6842.33|6842.33|0
1643364000000|2022-01-28 10:00:00|6850.38|6850.38|6841.11|6841.11|6851.24|6851.24|6810.27|6810.27|0
1643367600000|2022-01-28 11:00:00|6842.38|6842.38|6838.74|6838.74|6851.37|6851.37|6823.24|6823.24|0
1643371200000|2022-01-28 12:00:00|6839.24|6839.24|6789.79|6789.79|6839.43|6839.43|6780.01|6780.01|0
1643374800000|2022-01-28 13:00:00|6790.28|6790.28|6822.68|6822.68|6832.57|6832.57|6788.68|6788.68|0
1643378400000|2022-01-28 14:00:00|6823.43|6823.43|6801.15|6801.15|6843.85|6843.85|6795.49|6795.49|0
1643382000000|2022-01-28 15:00:00|6800.66|6800.66|6824.9|6824.9|6824.9|6824.9|6788.83|6788.83|0
1643385600000|2022-01-28 16:00:00|6825.09|6825.09|6839.94|6839.94|6852.51|6852.51|6818.3|6818.3|0
1643616000000|2022-01-31 08:00:00|6905|6905|6916.09|6916.09|6930.1|6930.1|6892.41|6892.41|0
1643619600000|2022-01-31 09:00:00|6915.34|6915.34|6907.9|6907.9|6921.24|6921.24|6901.91|6901.91|0
1643623200000|2022-01-31 10:00:00|6908.39|6908.39|6895.36|6895.36|6918.07|6918.07|6892.63|6892.63|0
1643626800000|2022-01-31 11:00:00|6894.87|6894.87|6900.34|6900.34|6905.92|6905.92|6883.04|6883.04|0
1643630400000|2022-01-31 12:00:00|6900.63|6900.63|6892.66|6892.66|6902.4|6902.4|6873.73|6873.73|0
1643634000000|2022-01-31 13:00:00|6893.65|6893.65|6883.93|6883.93|6898.75|6898.75|6877.45|6877.45|0
1643637600000|2022-01-31 14:00:00|6884.29|6884.29|6871.12|6871.12|6884.29|6884.29|6847.13|6847.13|0
1643641200000|2022-01-31 15:00:00|6871.41|6871.41|6885.94|6885.94|6886.35|6886.35|6852.97|6852.97|0
1643644800000|2022-01-31 16:00:00|6886.12|6886.12|6853.86|6853.86|6891.53|6891.53|6852.23|6852.23|0
1643702400000|2022-02-01 08:00:00|6957.85|6957.85|6962.1|6962.1|6977.55|6977.55|6945.8|6945.8|0
1643706000000|2022-02-01 09:00:00|6961.74|6961.74|6956.26|6956.26|6969.06|6969.06|6934.41|6934.41|0
1643709600000|2022-02-01 10:00:00|6956.76|6956.76|6959.19|6959.19|6971.19|6971.19|6945.78|6945.78|0
1643713200000|2022-02-01 11:00:00|6958.8|6958.8|6990.82|6990.82|6991.68|6991.68|6958.31|6958.31|0
1643716800000|2022-02-01 12:00:00|6989.68|6989.68|6994.84|6994.84|6995.64|6995.64|6982.18|6982.18|0
1643720400000|2022-02-01 13:00:00|6995.13|6995.13|6995.24|6995.24|7003.27|7003.27|6987.58|6987.58|0
1643724000000|2022-02-01 14:00:00|6995.05|6995.05|6981.23|6981.23|6995.74|6995.74|6969.06|6969.06|0
1643727600000|2022-02-01 15:00:00|6980.92|6980.92|6963.61|6963.61|6980.92|6980.92|6944.08|6944.08|0
1643731200000|2022-02-01 16:00:00|6963.23|6963.23|6943.82|6943.82|6970.36|6970.36|6943.82|6943.82|0
1643788800000|2022-02-02 08:00:00|7034.98|7034.98|7022.86|7022.86|7045.65|7045.65|7021.72|7021.72|0
1643792400000|2022-02-02 09:00:00|7023.43|7023.43|7057.39|7057.39|7057.53|7057.53|7020.65|7020.65|0
1643796000000|2022-02-02 10:00:00|7056.24|7056.24|7036.77|7036.77|7056.24|7056.24|7035.49|7035.49|0
1643799600000|2022-02-02 11:00:00|7035.63|7035.63|7038.83|7038.83|7041.62|7041.62|7027.45|7027.45|0
1643803200000|2022-02-02 12:00:00|7039.21|7039.21|7020.37|7020.37|7043.34|7043.34|7016.82|7016.82|0
1643806800000|2022-02-02 13:00:00|7020.75|7020.75|7001.74|7001.74|7029.49|7029.49|7001.1|7001.1|0
1643810400000|2022-02-02 14:00:00|7001.45|7001.45|7012.85|7012.85|7025.37|7025.37|7000.66|7000.66|0
1643814000000|2022-02-02 15:00:00|7013.84|7013.84|7021.69|7021.69|7029.61|7029.61|7002.86|7002.86|0
1643817600000|2022-02-02 16:00:00|7021.51|7021.51|7011.72|7011.72|7021.51|7021.51|7011.11|7011.11|0
1643875200000|2022-02-03 08:00:00|6958.71|6958.71|6946.67|6946.67|6965.99|6965.99|6945.44|6945.44|0
1643878800000|2022-02-03 09:00:00|6946.31|6946.31|6931.49|6931.49|6946.52|6946.52|6918.15|6918.15|0
1643882400000|2022-02-03 10:00:00|6931.3|6931.3|6937.79|6937.79|6948.46|6948.46|6930.37|6930.37|0
1643886000000|2022-02-03 11:00:00|6937.29|6937.29|6932.57|6932.57|6938.89|6938.89|6921.42|6921.42|0
1643889600000|2022-02-03 12:00:00|6932.21|6932.21|6923.75|6923.75|6932.38|6932.38|6902.26|6902.26|0
1643893200000|2022-02-03 13:00:00|6924.1|6924.1|6915.77|6915.77|6937.54|6937.54|6914.69|6914.69|0
1643896800000|2022-02-03 14:00:00|6915.42|6915.42|6897.81|6897.81|6915.42|6915.42|6890.44|6890.44|0
1643900400000|2022-02-03 15:00:00|6898.13|6898.13|6917.88|6917.88|6935.03|6935.03|6894.35|6894.35|0
1643904000000|2022-02-03 16:00:00|6917.69|6917.69|6893.07|6893.07|6917.69|6917.69|6891.92|6891.92|0
1643961600000|2022-02-04 08:00:00|6939.27|6939.27|6902.95|6902.95|6945.8|6945.8|6901.47|6901.47|0
1643965200000|2022-02-04 09:00:00|6903.45|6903.45|6900.73|6900.73|6915.96|6915.96|6896.81|6896.81|0
1643968800000|2022-02-04 10:00:00|6900.41|6900.41|6874.68|6874.68|6901.72|6901.72|6870.05|6870.05|0
1643972400000|2022-02-04 11:00:00|6874.11|6874.11|6842.54|6842.54|6874.3|6874.3|6842.18|6842.18|0
1643976000000|2022-02-04 12:00:00|6842.9|6842.9|6877.12|6877.12|6877.69|6877.69|6841.02|6841.02|0
1643979600000|2022-02-04 13:00:00|6877.5|6877.5|6840.01|6840.01|6878.53|6878.53|6840.01|6840.01|0
1643983200000|2022-02-04 14:00:00|6840.39|6840.39|6841.6|6841.6|6856.8|6856.8|6824.98|6824.98|0
1643986800000|2022-02-04 15:00:00|6841.95|6841.95|6848.72|6848.72|6858.96|6858.96|6820.26|6820.26|0
1643990400000|2022-02-04 16:00:00|6848.22|6848.22|6840.74|6840.74|6849.47|6849.47|6833.92|6833.92|0
1644220800000|2022-02-07 08:00:00|6899.8|6899.8|6882.74|6882.74|6901.71|6901.71|6867.41|6867.41|0
1644224400000|2022-02-07 09:00:00|6882.36|6882.36|6857.93|6857.93|6892.55|6892.55|6851.55|6851.55|0
1644228000000|2022-02-07 10:00:00|6857.75|6857.75|6851.78|6851.78|6861.05|6861.05|6844.98|6844.98|0
1644231600000|2022-02-07 11:00:00|6852.13|6852.13|6867.28|6867.28|6869.58|6869.58|6844.65|6844.65|0
1644235200000|2022-02-07 12:00:00|6867.64|6867.64|6882.12|6882.12|6883.64|6883.64|6867.64|6867.64|0
1644238800000|2022-02-07 13:00:00|6880.97|6880.97|6881.52|6881.52|6891.08|6891.08|6877.42|6877.42|0
1644242400000|2022-02-07 14:00:00|6881.2|6881.2|6884.6|6884.6|6891.14|6891.14|6874.15|6874.15|0
1644246000000|2022-02-07 15:00:00|6884.95|6884.95|6875.71|6875.71|6885.91|6885.91|6861.12|6861.12|0
1644249600000|2022-02-07 16:00:00|6876.02|6876.02|6854.07|6854.07|6878.29|6878.29|6854.07|6854.07|0
1644307200000|2022-02-08 08:00:00|6878.88|6878.88|6888.73|6888.73|6895.45|6895.45|6873.96|6873.96|0
1644310800000|2022-02-08 09:00:00|6887.66|6887.66|6882.82|6882.82|6898.12|6898.12|6882.22|6882.22|0
1644314400000|2022-02-08 10:00:00|6883|6883|6890.76|6890.76|6903.61|6903.61|6874.77|6874.77|0
1644318000000|2022-02-08 11:00:00|6891.07|6891.07|6868.16|6868.16|6891.39|6891.39|6861.49|6861.49|0
1644321600000|2022-02-08 12:00:00|6867.87|6867.87|6867.47|6867.47|6869.81|6869.81|6852.22|6852.22|0
1644325200000|2022-02-08 13:00:00|6867.09|6867.09|6850.8|6850.8|6876.38|6876.38|6847.59|6847.59|0
1644328800000|2022-02-08 14:00:00|6850.44|6850.44|6842.49|6842.49|6851.45|6851.45|6835.11|6835.11|0
1644332400000|2022-02-08 15:00:00|6842.31|6842.31|6856.94|6856.94|6860.34|6860.34|6829.33|6829.33|0
1644336000000|2022-02-08 16:00:00|6858.08|6858.08|6867.93|6867.93|6872.03|6872.03|6858.08|6858.08|0
1644393600000|2022-02-09 08:00:00|7001.58|7001.58|7023.05|7023.05|7029.63|7029.63|6995.18|6995.18|0
1644397200000|2022-02-09 09:00:00|7022.84|7022.84|7023.92|7023.92|7034.56|7034.56|7017.73|7017.73|0
1644400800000|2022-02-09 10:00:00|7024.5|7024.5|7049.93|7049.93|7055.87|7055.87|7020.66|7020.66|0
1644404400000|2022-02-09 11:00:00|7049.22|7049.22|7044.53|7044.53|7050.75|7050.75|7030.68|7030.68|0
1644408000000|2022-02-09 12:00:00|7045.17|7045.17|7036.5|7036.5|7051.45|7051.45|7033.82|7033.82|0
1644411600000|2022-02-09 13:00:00|7036.69|7036.69|7040.04|7040.04|7050.78|7050.78|7032.36|7032.36|0
1644415200000|2022-02-09 14:00:00|7039.4|7039.4|7039.4|7039.4|7060.83|7060.83|7032.1|7032.1|0
1644418800000|2022-02-09 15:00:00|7038.63|7038.63|7036.38|7036.38|7052.91|7052.91|7030.11|7030.11|0
1644422400000|2022-02-09 16:00:00|7036.67|7036.67|7025.63|7025.63|7039.7|7039.7|7025.63|7025.63|0
1644480000000|2022-02-10 08:00:00|7068.53|7068.53|7050.39|7050.39|7068.53|7068.53|7003|7003|0
1644483600000|2022-02-10 09:00:00|7051.98|7051.98|7032.68|7032.68|7066.49|7066.49|7022.73|7022.73|0
1644487200000|2022-02-10 10:00:00|7033.31|7033.31|7067.65|7067.65|7068.75|7068.75|7030.03|7030.03|0
1644490800000|2022-02-10 11:00:00|7068.29|7068.29|7075.55|7075.55|7086.85|7086.85|7064.89|7064.89|0
1644494400000|2022-02-10 12:00:00|7075.18|7075.18|7087.46|7087.46|7092.5|7092.5|7074.02|7074.02|0
1644498000000|2022-02-10 13:00:00|7087.65|7087.65|7071.02|7071.02|7099.54|7099.54|7048.34|7048.34|0
1644501600000|2022-02-10 14:00:00|7071.78|7071.78|7088.05|7088.05|7092.27|7092.27|7038.94|7038.94|0
1644505200000|2022-02-10 15:00:00|7088.41|7088.41|7101.83|7101.83|7113.99|7113.99|7086.62|7086.62|0
1644508800000|2022-02-10 16:00:00|7101.33|7101.33|7116.89|7116.89|7117.25|7117.25|7094.24|7094.24|0
1644566400000|2022-02-11 08:00:00|7068.79|7068.79|7031.09|7031.09|7068.79|7068.79|7031.09|7031.09|0
1644570000000|2022-02-11 09:00:00|7031.45|7031.45|7045.33|7045.33|7055.89|7055.89|7030.68|7030.68|0
1644573600000|2022-02-11 10:00:00|7044.75|7044.75|7077.99|7077.99|7081|7081|7043.53|7043.53|0
1644577200000|2022-02-11 11:00:00|7077.23|7077.23|7056.61|7056.61|7077.24|7077.24|7051.66|7051.66|0
1644580800000|2022-02-11 12:00:00|7056.23|7056.23|7042.5|7042.5|7057.37|7057.37|7040.1|7040.1|0
1644584400000|2022-02-11 13:00:00|7042.88|7042.88|7039.25|7039.25|7048.99|7048.99|7033.39|7033.39|0
1644588000000|2022-02-11 14:00:00|7039.74|7039.74|7031.35|7031.35|7055.59|7055.59|7029.98|7029.98|0
1644591600000|2022-02-11 15:00:00|7031.7|7031.7|7017.47|7017.47|7047.41|7047.41|7015.94|7015.94|0
1644595200000|2022-02-11 16:00:00|7016.98|7016.98|7009.67|7009.67|7028.82|7028.82|7007.08|7007.08|0
1644825600000|2022-02-14 08:00:00|6846.51|6846.51|6796.46|6796.46|6849.54|6849.54|6795.74|6795.74|0
1644829200000|2022-02-14 09:00:00|6797.04|6797.04|6799.39|6799.39|6832.1|6832.1|6782.66|6782.66|0
1644832800000|2022-02-14 10:00:00|6799.04|6799.04|6806.83|6806.83|6821.35|6821.35|6789.62|6789.62|0
1644836400000|2022-02-14 11:00:00|6806.51|6806.51|6786.16|6786.16|6814.92|6814.92|6786.16|6786.16|0
1644840000000|2022-02-14 12:00:00|6786.48|6786.48|6825|6825|6848|6848|6774.54|6774.54|0
1644843600000|2022-02-14 13:00:00|6825.29|6825.29|6822.1|6822.1|6842.04|6842.04|6820.97|6820.97|0
1644847200000|2022-02-14 14:00:00|6821.88|6821.88|6821.47|6821.47|6843.17|6843.17|6804.43|6804.43|0
1644850800000|2022-02-14 15:00:00|6821.79|6821.79|6825.06|6825.06|6839|6839|6807.58|6807.58|0
1644854400000|2022-02-14 16:00:00|6824.35|6824.35|6840.89|6840.89|6845.65|6845.65|6820.15|6820.15|0
1644912000000|2022-02-15 08:00:00|6882.96|6882.96|6900.71|6900.71|6923.65|6923.65|6880.36|6880.36|0
1644915600000|2022-02-15 09:00:00|6900.33|6900.33|6917.05|6917.05|6917.05|6917.05|6892.74|6892.74|0
1644919200000|2022-02-15 10:00:00|6918.19|6918.19|6935.43|6935.43|6936.5|6936.5|6904.73|6904.73|0
1644922800000|2022-02-15 11:00:00|6935.94|6935.94|6961.66|6961.66|6965.03|6965.03|6935.31|6935.31|0
1644926400000|2022-02-15 12:00:00|6961.02|6961.02|6974.28|6974.28|6976.01|6976.01|6953.48|6953.48|0
1644930000000|2022-02-15 13:00:00|6974.92|6974.92|6978.15|6978.15|6982.92|6982.92|6967.85|6967.85|0
1644933600000|2022-02-15 14:00:00|6978.34|6978.34|6973.51|6973.51|6982.06|6982.06|6966.33|6966.33|0
1644937200000|2022-02-15 15:00:00|6973.83|6973.83|6987.18|6987.18|6991.99|6991.99|6966.51|6966.51|0
1644940800000|2022-02-15 16:00:00|6986.11|6986.11|6983.38|6983.38|6996.61|6996.61|6983.38|6983.38|0
1644998400000|2022-02-16 08:00:00|7028.26|7028.26|7036.28|7036.28|7043.43|7043.43|7012.61|7012.61|0
1645002000000|2022-02-16 09:00:00|7036.78|7036.78|7025.54|7025.54|7045.46|7045.46|7017.89|7017.89|0
1645005600000|2022-02-16 10:00:00|7024.82|7024.82|7009|7009|7025.89|7025.89|6992.9|6992.9|0
1645009200000|2022-02-16 11:00:00|7008.36|7008.36|7009.13|7009.13|7016.74|7016.74|7007.34|7007.34|0
1645012800000|2022-02-16 12:00:00|7007.99|7007.99|7011.12|7011.12|7012.64|7012.64|6998.33|6998.33|0
1645016400000|2022-02-16 13:00:00|7011.44|7011.44|6990.04|6990.04|7012.14|7012.14|6986.84|6986.84|0
1645020000000|2022-02-16 14:00:00|6989.28|6989.28|6950.52|6950.52|6989.28|6989.28|6945.32|6945.32|0
1645023600000|2022-02-16 15:00:00|6950.16|6950.16|6959.92|6959.92|6964.86|6964.86|6944.16|6944.16|0
1645027200000|2022-02-16 16:00:00|6960.56|6960.56|6978.75|6978.75|6981.65|6981.65|6960.24|6960.24|0
1645084800000|2022-02-17 08:00:00|7014.22|7014.22|6967.06|6967.06|7016.27|7016.27|6954.96|6954.96|0
1645088400000|2022-02-17 09:00:00|6967.69|6967.69|6956.59|6956.59|6969.12|6969.12|6943.01|6943.01|0
1645092000000|2022-02-17 10:00:00|6956.24|6956.24|6992.97|6992.97|6992.97|6992.97|6954.32|6954.32|0
1645095600000|2022-02-17 11:00:00|6993.92|6993.92|6977.31|6977.31|6994.75|6994.75|6970.35|6970.35|0
1645099200000|2022-02-17 12:00:00|6977.5|6977.5|6997.12|6997.12|6997.83|6997.83|6976.96|6976.96|0
1645102800000|2022-02-17 13:00:00|6996.62|6996.62|6960.68|6960.68|7006.3|7006.3|6960.31|6960.31|0
1645106400000|2022-02-17 14:00:00|6961.44|6961.44|6915.79|6915.79|6970.4|6970.4|6915.79|6915.79|0
1645110000000|2022-02-17 15:00:00|6916.86|6916.86|6932.43|6932.43|6937.18|6937.18|6914.81|6914.81|0
1645113600000|2022-02-17 16:00:00|6932.14|6932.14|6936.66|6936.66|6939.95|6939.95|6928.95|6928.95|0
1645171200000|2022-02-18 08:00:00|6936.76|6936.76|6961.66|6961.66|6961.66|6961.66|6923.16|6923.16|0
1645174800000|2022-02-18 09:00:00|6961.98|6961.98|6958.67|6958.67|6964.6|6964.6|6946.43|6946.43|0
1645178400000|2022-02-18 10:00:00|6957.68|6957.68|6966.68|6966.68|6966.68|6966.68|6951.48|6951.48|0
1645182000000|2022-02-18 11:00:00|6966.19|6966.19|6985.19|6985.19|6985.19|6985.19|6965.78|6965.78|0
1645185600000|2022-02-18 12:00:00|6985.51|6985.51|6993.97|6993.97|7002.14|7002.14|6984.28|6984.28|0
1645189200000|2022-02-18 13:00:00|6994.68|6994.68|6983.71|6983.71|7003.92|7003.92|6950.99|6950.99|0
1645192800000|2022-02-18 14:00:00|6983.42|6983.42|6996.75|6996.75|6998.57|6998.57|6966.31|6966.31|0
1645196400000|2022-02-18 15:00:00|6996.37|6996.37|6961.63|6961.63|7001.86|7001.86|6955.39|6955.39|0
1645200000000|2022-02-18 16:00:00|6961.27|6961.27|6958.21|6958.21|6962.57|6962.57|6939.32|6939.32|0
1645430400000|2022-02-21 08:00:00|6997.12|6997.12|6964.91|6964.91|7003.95|7003.95|6964.91|6964.91|0
1645434000000|2022-02-21 09:00:00|6964.55|6964.55|6934.28|6934.28|6964.91|6964.91|6932.26|6932.26|0
1645437600000|2022-02-21 10:00:00|6933.93|6933.93|6909.65|6909.65|6941.64|6941.64|6908.1|6908.1|0
1645441200000|2022-02-21 11:00:00|6909.94|6909.94|6912.24|6912.24|6920.52|6920.52|6887.48|6887.48|0
1645444800000|2022-02-21 12:00:00|6912.53|6912.53|6874.09|6874.09|6912.53|6912.53|6866.12|6866.12|0
1645448400000|2022-02-21 13:00:00|6874.3|6874.3|6863.28|6863.28|6881.56|6881.56|6833.25|6833.25|0
1645452000000|2022-02-21 14:00:00|6862.57|6862.57|6865.99|6865.99|6891.1|6891.1|6852.03|6852.03|0
1645455600000|2022-02-21 15:00:00|6867.06|6867.06|6885.85|6885.85|6901.7|6901.7|6864.9|6864.9|0
1645459200000|2022-02-21 16:00:00|6885.54|6885.54|6887.26|6887.26|6898.8|6898.8|6878.57|6878.57|0
1645516800000|2022-02-22 08:00:00|6763.3|6763.3|6844.1|6844.1|6844.21|6844.21|6745.69|6745.69|0
1645520400000|2022-02-22 09:00:00|6844.85|6844.85|6795.35|6795.35|6844.92|6844.92|6791.67|6791.67|0
1645524000000|2022-02-22 10:00:00|6794.64|6794.64|6902.99|6902.99|6908.01|6908.01|6794.64|6794.64|0
1645527600000|2022-02-22 11:00:00|6901.92|6901.92|6903.95|6903.95|6918.56|6918.56|6879.86|6879.86|0
1645531200000|2022-02-22 12:00:00|6903.6|6903.6|6921.66|6921.66|6927.4|6927.4|6896.59|6896.59|0
1645534800000|2022-02-22 13:00:00|6921.85|6921.85|6912.36|6912.36|6926.67|6926.67|6902.4|6902.4|0
1645538400000|2022-02-22 14:00:00|6912.85|6912.85|6935.12|6935.12|6945.95|6945.95|6906.6|6906.6|0
1645542000000|2022-02-22 15:00:00|6933.49|6933.49|6893.23|6893.23|6946.47|6946.47|6892.92|6892.92|0
1645545600000|2022-02-22 16:00:00|6893.55|6893.55|6895.45|6895.45|6903.27|6903.27|6889.94|6889.94|0
1645603200000|2022-02-23 08:00:00|6952.05|6952.05|6952.23|6952.23|6953.56|6953.56|6931.06|6931.06|0
1645606800000|2022-02-23 09:00:00|6953.3|6953.3|6946.1|6946.1|6983.91|6983.91|6946.1|6946.1|0
1645610400000|2022-02-23 10:00:00|6945.75|6945.75|6946.47|6946.47|6955.77|6955.77|6926.71|6926.71|0
1645614000000|2022-02-23 11:00:00|6946.11|6946.11|6923.17|6923.17|6946.11|6946.11|6913.19|6913.19|0
1645617600000|2022-02-23 12:00:00|6922.61|6922.61|6938.7|6938.7|6941.51|6941.51|6922.61|6922.61|0
1645621200000|2022-02-23 13:00:00|6939.06|6939.06|6946.36|6946.36|6957.09|6957.09|6939.06|6939.06|0
1645624800000|2022-02-23 14:00:00|6946.68|6946.68|6908.18|6908.18|6951.24|6951.24|6908.18|6908.18|0
1645628400000|2022-02-23 15:00:00|6904.99|6904.99|6880.37|6880.37|6913.37|6913.37|6875.92|6875.92|0
1645632000000|2022-02-23 16:00:00|6880.05|6880.05|6867.19|6867.19|6880.05|6880.05|6860.22|6860.22|0
1645689600000|2022-02-24 08:00:00|6598.42|6598.42|6664.27|6664.27|6671.61|6671.61|6596.29|6596.29|0
1645693200000|2022-02-24 09:00:00|6663.13|6663.13|6643.64|6643.64|6712.72|6712.72|6643.64|6643.64|0
1645696800000|2022-02-24 10:00:00|6642.57|6642.57|6567.65|6567.65|6643.59|6643.59|6559.87|6559.87|0
1645700400000|2022-02-24 11:00:00|6568.03|6568.03|6566.05|6566.05|6568.03|6568.03|6508.47|6508.47|0
1645704000000|2022-02-24 12:00:00|6567.21|6567.21|6502.32|6502.32|6567.21|6567.21|6489.89|6489.89|0
1645707600000|2022-02-24 13:00:00|6502.68|6502.68|6493.09|6493.09|6529.94|6529.94|6481.3|6481.3|0
1645711200000|2022-02-24 14:00:00|6492.87|6492.87|6520.02|6520.02|6531.74|6531.74|6483.14|6483.14|0
1645714800000|2022-02-24 15:00:00|6519.64|6519.64|6471.11|6471.11|6531.56|6531.56|6445.41|6445.41|0
1645718400000|2022-02-24 16:00:00|6470.82|6470.82|6446.94|6446.94|6479.37|6479.37|6440.05|6440.05|0
1645776000000|2022-02-25 08:00:00|6518.56|6518.56|6540.87|6540.87|6565.62|6565.62|6501.06|6501.06|0
1645779600000|2022-02-25 09:00:00|6541.86|6541.86|6526.53|6526.53|6544.25|6544.25|6498.78|6498.78|0
1645783200000|2022-02-25 10:00:00|6526.89|6526.89|6571.96|6571.96|6571.96|6571.96|6522.07|6522.07|0
1645786800000|2022-02-25 11:00:00|6571.64|6571.64|6597.68|6597.68|6608.31|6608.31|6542.49|6542.49|0
1645790400000|2022-02-25 12:00:00|6597.97|6597.97|6671.77|6671.77|6673.09|6673.09|6595.46|6595.46|0
1645794000000|2022-02-25 13:00:00|6671.42|6671.42|6688.4|6688.4|6698|6698|6651.71|6651.71|0
1645797600000|2022-02-25 14:00:00|6688.04|6688.04|6691.4|6691.4|6706.55|6706.55|6682.41|6682.41|0
1645801200000|2022-02-25 15:00:00|6690.69|6690.69|6719.04|6719.04|6733.77|6733.77|6676.82|6676.82|0
1645804800000|2022-02-25 16:00:00|6719.53|6719.53|6727.1|6727.1|6738.7|6738.7|6714.12|6714.12|0
1645430400000|2022-02-21 08:00:00|6997.12|6997.12|6964.91|6964.91|7003.95|7003.95|6964.91|6964.91|0
1645434000000|2022-02-21 09:00:00|6964.55|6964.55|6934.28|6934.28|6964.91|6964.91|6932.26|6932.26|0
1645437600000|2022-02-21 10:00:00|6933.93|6933.93|6909.65|6909.65|6941.64|6941.64|6908.1|6908.1|0
1645441200000|2022-02-21 11:00:00|6909.94|6909.94|6912.24|6912.24|6920.52|6920.52|6887.48|6887.48|0
1645444800000|2022-02-21 12:00:00|6912.53|6912.53|6874.09|6874.09|6912.53|6912.53|6866.12|6866.12|0
1645448400000|2022-02-21 13:00:00|6874.3|6874.3|6863.28|6863.28|6881.56|6881.56|6833.25|6833.25|0
1645452000000|2022-02-21 14:00:00|6862.57|6862.57|6865.99|6865.99|6891.1|6891.1|6852.03|6852.03|0
1645455600000|2022-02-21 15:00:00|6867.06|6867.06|6885.85|6885.85|6901.7|6901.7|6864.9|6864.9|0
1645459200000|2022-02-21 16:00:00|6885.54|6885.54|6887.26|6887.26|6898.8|6898.8|6878.57|6878.57|0
1645516800000|2022-02-22 08:00:00|6763.3|6763.3|6844.1|6844.1|6844.21|6844.21|6745.69|6745.69|0
1645520400000|2022-02-22 09:00:00|6844.85|6844.85|6795.35|6795.35|6844.92|6844.92|6791.67|6791.67|0
1645524000000|2022-02-22 10:00:00|6794.64|6794.64|6902.99|6902.99|6908.01|6908.01|6794.64|6794.64|0
1645527600000|2022-02-22 11:00:00|6901.92|6901.92|6903.95|6903.95|6918.56|6918.56|6879.86|6879.86|0
1645531200000|2022-02-22 12:00:00|6903.6|6903.6|6921.66|6921.66|6927.4|6927.4|6896.59|6896.59|0
1645534800000|2022-02-22 13:00:00|6921.85|6921.85|6912.36|6912.36|6926.67|6926.67|6902.4|6902.4|0
1645538400000|2022-02-22 14:00:00|6912.85|6912.85|6935.12|6935.12|6945.95|6945.95|6906.6|6906.6|0
1645542000000|2022-02-22 15:00:00|6933.49|6933.49|6893.23|6893.23|6946.47|6946.47|6892.92|6892.92|0
1645545600000|2022-02-22 16:00:00|6893.55|6893.55|6895.45|6895.45|6903.27|6903.27|6889.94|6889.94|0
1645603200000|2022-02-23 08:00:00|6952.05|6952.05|6952.23|6952.23|6953.56|6953.56|6931.06|6931.06|0
1645606800000|2022-02-23 09:00:00|6953.3|6953.3|6946.1|6946.1|6983.91|6983.91|6946.1|6946.1|0
1645610400000|2022-02-23 10:00:00|6945.75|6945.75|6946.47|6946.47|6955.77|6955.77|6926.71|6926.71|0
1645614000000|2022-02-23 11:00:00|6946.11|6946.11|6923.17|6923.17|6946.11|6946.11|6913.19|6913.19|0
1645617600000|2022-02-23 12:00:00|6922.61|6922.61|6938.7|6938.7|6941.51|6941.51|6922.61|6922.61|0
1645621200000|2022-02-23 13:00:00|6939.06|6939.06|6946.36|6946.36|6957.09|6957.09|6939.06|6939.06|0
1645624800000|2022-02-23 14:00:00|6946.68|6946.68|6908.18|6908.18|6951.24|6951.24|6908.18|6908.18|0
1645628400000|2022-02-23 15:00:00|6904.99|6904.99|6880.37|6880.37|6913.37|6913.37|6875.92|6875.92|0
1645632000000|2022-02-23 16:00:00|6880.05|6880.05|6867.19|6867.19|6880.05|6880.05|6860.22|6860.22|0
1645689600000|2022-02-24 08:00:00|6598.42|6598.42|6664.27|6664.27|6671.61|6671.61|6596.29|6596.29|0
1645693200000|2022-02-24 09:00:00|6663.13|6663.13|6643.64|6643.64|6712.72|6712.72|6643.64|6643.64|0
1645696800000|2022-02-24 10:00:00|6642.57|6642.57|6567.65|6567.65|6643.59|6643.59|6559.87|6559.87|0
1645700400000|2022-02-24 11:00:00|6568.03|6568.03|6566.05|6566.05|6568.03|6568.03|6508.47|6508.47|0
1645704000000|2022-02-24 12:00:00|6567.21|6567.21|6502.32|6502.32|6567.21|6567.21|6489.89|6489.89|0
1645707600000|2022-02-24 13:00:00|6502.68|6502.68|6493.09|6493.09|6529.94|6529.94|6481.3|6481.3|0
1645711200000|2022-02-24 14:00:00|6492.87|6492.87|6520.02|6520.02|6531.74|6531.74|6483.14|6483.14|0
1645714800000|2022-02-24 15:00:00|6519.64|6519.64|6471.11|6471.11|6531.56|6531.56|6445.41|6445.41|0
1645718400000|2022-02-24 16:00:00|6470.82|6470.82|6446.94|6446.94|6479.37|6479.37|6440.05|6440.05|0
1645776000000|2022-02-25 08:00:00|6518.56|6518.56|6540.87|6540.87|6565.62|6565.62|6501.06|6501.06|0
1645779600000|2022-02-25 09:00:00|6541.86|6541.86|6526.53|6526.53|6544.25|6544.25|6498.78|6498.78|0
1645783200000|2022-02-25 10:00:00|6526.89|6526.89|6571.96|6571.96|6571.96|6571.96|6522.07|6522.07|0
1645786800000|2022-02-25 11:00:00|6571.64|6571.64|6597.68|6597.68|6608.31|6608.31|6542.49|6542.49|0
1645790400000|2022-02-25 12:00:00|6597.97|6597.97|6671.77|6671.77|6673.09|6673.09|6595.46|6595.46|0
1645794000000|2022-02-25 13:00:00|6671.42|6671.42|6688.4|6688.4|6698|6698|6651.71|6651.71|0
1645797600000|2022-02-25 14:00:00|6688.04|6688.04|6691.4|6691.4|6706.55|6706.55|6682.41|6682.41|0
1645801200000|2022-02-25 15:00:00|6690.69|6690.69|6719.04|6719.04|6733.77|6733.77|6676.82|6676.82|0
1645804800000|2022-02-25 16:00:00|6719.53|6719.53|6727.1|6727.1|6738.7|6738.7|6714.12|6714.12|0
1646035200000|2022-02-28 08:00:00|6657.76|6657.76|6599.94|6599.94|6663.78|6663.78|6591.48|6591.48|0
1646038800000|2022-02-28 09:00:00|6600.94|6600.94|6630.08|6630.08|6638.89|6638.89|6593.45|6593.45|0
1646042400000|2022-02-28 10:00:00|6630.37|6630.37|6626.65|6626.65|6641.91|6641.91|6578.35|6578.35|0
1646046000000|2022-02-28 11:00:00|6626.97|6626.97|6599.66|6599.66|6640.15|6640.15|6583.55|6583.55|0
1646049600000|2022-02-28 12:00:00|6599.02|6599.02|6612.49|6612.49|6631.13|6631.13|6595.9|6595.9|0
1646053200000|2022-02-28 13:00:00|6612.81|6612.81|6576.05|6576.05|6618.29|6618.29|6576.05|6576.05|0
1646056800000|2022-02-28 14:00:00|6574.98|6574.98|6589.97|6589.97|6611.47|6611.47|6567.5|6567.5|0
1646060400000|2022-02-28 15:00:00|6590.33|6590.33|6619.9|6619.9|6620.33|6620.33|6551.64|6551.64|0
1646064000000|2022-02-28 16:00:00|6620.08|6620.08|6617.79|6617.79|6627.11|6627.11|6611.27|6611.27|0
1646121600000|2022-03-01 08:00:00|6586.49|6586.49|6540.96|6540.96|6586.49|6586.49|6539.17|6539.17|0
1646125200000|2022-03-01 09:00:00|6540.6|6540.6|6476.9|6476.9|6555.19|6555.19|6467.59|6467.59|0
1646128800000|2022-03-01 10:00:00|6474.99|6474.99|6464.68|6464.68|6478.48|6478.48|6450.16|6450.16|0
1646132400000|2022-03-01 11:00:00|6464.3|6464.3|6409.23|6409.23|6466.79|6466.79|6408.26|6408.26|0
1646136000000|2022-03-01 12:00:00|6409.87|6409.87|6420.6|6420.6|6439.65|6439.65|6405.71|6405.71|0
1646139600000|2022-03-01 13:00:00|6420.02|6420.02|6431.19|6431.19|6471.85|6471.85|6411.83|6411.83|0
1646143200000|2022-03-01 14:00:00|6431.95|6431.95|6375.09|6375.09|6440.24|6440.24|6370.02|6370.02|0
1646146800000|2022-03-01 15:00:00|6374.38|6374.38|6314.46|6314.46|6389.67|6389.67|6312.63|6312.63|0
1646150400000|2022-03-01 16:00:00|6313.7|6313.7|6274.66|6274.66|6317.71|6317.71|6272.66|6272.66|0
1646208000000|2022-03-02 08:00:00|6222.83|6222.83|6231.71|6231.71|6291.84|6291.84|6221.16|6221.16|0
1646211600000|2022-03-02 09:00:00|6232.27|6232.27|6293.36|6293.36|6308.9|6308.9|6213.45|6213.45|0
1646215200000|2022-03-02 10:00:00|6293.54|6293.54|6332.58|6332.58|6361.04|6361.04|6292.18|6292.18|0
1646218800000|2022-03-02 11:00:00|6332.29|6332.29|6350.56|6350.56|6350.56|6350.56|6310.48|6310.48|0
1646222400000|2022-03-02 12:00:00|6351.31|6351.31|6337.31|6337.31|6365.69|6365.69|6326.51|6326.51|0
1646226000000|2022-03-02 13:00:00|6336.96|6336.96|6343.66|6343.66|6352.49|6352.49|6318.52|6318.52|0
1646229600000|2022-03-02 14:00:00|6343.85|6343.85|6363.96|6363.96|6379.15|6379.15|6339.95|6339.95|0
1646233200000|2022-03-02 15:00:00|6363.64|6363.64|6374.67|6374.67|6387.02|6387.02|6332.93|6332.93|0
1646236800000|2022-03-02 16:00:00|6374.18|6374.18|6390.89|6390.89|6433.78|6433.78|6371.6|6371.6|0
1646294400000|2022-03-03 08:00:00|6324.14|6324.14|6291.97|6291.97|6337.13|6337.13|6252.1|6252.1|0
1646298000000|2022-03-03 09:00:00|6291.02|6291.02|6281.02|6281.02|6295.37|6295.37|6261.04|6261.04|0
1646301600000|2022-03-03 10:00:00|6281.52|6281.52|6249.43|6249.43|6282.25|6282.25|6236.88|6236.88|0
1646305200000|2022-03-03 11:00:00|6249.79|6249.79|6248.76|6248.76|6260.38|6260.38|6228.88|6228.88|0
1646308800000|2022-03-03 12:00:00|6247.81|6247.81|6255.27|6255.27|6272.92|6272.92|6239.88|6239.88|0
1646312400000|2022-03-03 13:00:00|6253.85|6253.85|6243.56|6243.56|6254.21|6254.21|6211.92|6211.92|0
1646316000000|2022-03-03 14:00:00|6242.85|6242.85|6230.14|6230.14|6251.28|6251.28|6224.23|6224.23|0
1646319600000|2022-03-03 15:00:00|6230.91|6230.91|6127.18|6127.18|6231.48|6231.48|6125.68|6125.68|0
1646323200000|2022-03-03 16:00:00|6128.14|6128.14|6121.4|6121.4|6145.49|6145.49|6116.08|6116.08|0
1646380800000|2022-03-04 08:00:00|6007.13|6007.13|5884.74|5884.74|6007.13|6007.13|5875.71|5875.71|0
1646384400000|2022-03-04 09:00:00|5885.73|5885.73|5812.22|5812.22|5895.29|5895.29|5801.58|5801.58|0
1646388000000|2022-03-04 10:00:00|5811.93|5811.93|5832.09|5832.09|5850.22|5850.22|5800.55|5800.55|0
1646391600000|2022-03-04 11:00:00|5832.59|5832.59|5824.16|5824.16|5857.03|5857.03|5814.79|5814.79|0
1646395200000|2022-03-04 12:00:00|5824.97|5824.97|5826.35|5826.35|5843.48|5843.48|5795.89|5795.89|0
1646398800000|2022-03-04 13:00:00|5826.26|5826.26|5826.63|5826.63|5842.52|5842.52|5814.95|5814.95|0
1646402400000|2022-03-04 14:00:00|5826.28|5826.28|5847.34|5847.34|5849.04|5849.04|5810.82|5810.82|0
1646406000000|2022-03-04 15:00:00|5847.53|5847.53|5785.52|5785.52|5848.32|5848.32|5785.52|5785.52|0
1646409600000|2022-03-04 16:00:00|5785.02|5785.02|5797.63|5797.63|5807.4|5807.4|5773.53|5773.53|0
1646640000000|2022-03-07 08:00:00|5497.22|5497.22|5495.98|5495.98|5522.57|5522.57|5444.86|5444.86|0
1646643600000|2022-03-07 09:00:00|5495.69|5495.69|5585.12|5585.12|5594.11|5594.11|5495.69|5495.69|0
1646647200000|2022-03-07 10:00:00|5585.75|5585.75|5598.83|5598.83|5615.06|5615.06|5570.18|5570.18|0
1646650800000|2022-03-07 11:00:00|5598.47|5598.47|5605.79|5605.79|5616.21|5616.21|5571.38|5571.38|0
1646654400000|2022-03-07 12:00:00|5606.17|5606.17|5728.74|5728.74|5746.64|5746.64|5606.17|5606.17|0
1646658000000|2022-03-07 13:00:00|5729.03|5729.03|5751.28|5751.28|5765.23|5765.23|5729.03|5729.03|0
1646661600000|2022-03-07 14:00:00|5750.99|5750.99|5771.64|5771.64|5807.9|5807.9|5736.41|5736.41|0
1646665200000|2022-03-07 15:00:00|5771.35|5771.35|5673.66|5673.66|5779.57|5779.57|5665.77|5665.77|0
1646668800000|2022-03-07 16:00:00|5674.3|5674.3|5679.52|5679.52|5711.03|5711.03|5670.92|5670.92|0
1646726400000|2022-03-08 08:00:00|5606.82|5606.82|5665.44|5665.44|5691.22|5691.22|5598.73|5598.73|0
1646730000000|2022-03-08 09:00:00|5664.09|5664.09|5706.09|5706.09|5712.68|5712.68|5661.47|5661.47|0
1646733600000|2022-03-08 10:00:00|5706.67|5706.67|5663.03|5663.03|5714.48|5714.48|5649.53|5649.53|0
1646737200000|2022-03-08 11:00:00|5662.73|5662.73|5650.42|5650.42|5662.73|5662.73|5620.8|5620.8|0
1646740800000|2022-03-08 12:00:00|5650.13|5650.13|5671.29|5671.29|5688.96|5688.96|5648.78|5648.78|0
1646744400000|2022-03-08 13:00:00|5672.04|5672.04|5680.45|5680.45|5686.39|5686.39|5615.2|5615.2|0
1646748000000|2022-03-08 14:00:00|5679.5|5679.5|5678.02|5678.02|5701.43|5701.43|5668.55|5668.55|0
1646751600000|2022-03-08 15:00:00|5677.43|5677.43|5613.4|5613.4|5677.43|5677.43|5575.29|5575.29|0
1646755200000|2022-03-08 16:00:00|5613.02|5613.02|5599.89|5599.89|5614.12|5614.12|5584.31|5584.31|0
1646812800000|2022-03-09 08:00:00|5775.24|5775.24|5787.94|5787.94|5806.91|5806.91|5731.63|5731.63|0
1646816400000|2022-03-09 09:00:00|5788.29|5788.29|5867.81|5867.81|5879.8|5879.8|5788.18|5788.18|0
1646820000000|2022-03-09 10:00:00|5867.31|5867.31|5868.07|5868.07|5917.61|5917.61|5861.5|5861.5|0
1646823600000|2022-03-09 11:00:00|5867.08|5867.08|5825.83|5825.83|5889.83|5889.83|5813.66|5813.66|0
1646827200000|2022-03-09 12:00:00|5826.21|5826.21|5830.73|5830.73|5833.52|5833.52|5815.3|5815.3|0
1646830800000|2022-03-09 13:00:00|5831.21|5831.21|5804.12|5804.12|5843.71|5843.71|5804.12|5804.12|0
1646834400000|2022-03-09 14:00:00|5803.76|5803.76|5849.78|5849.78|5869.47|5869.47|5794.65|5794.65|0
1646838000000|2022-03-09 15:00:00|5849.46|5849.46|5920.49|5920.49|5921.91|5921.91|5849.46|5849.46|0
1646841600000|2022-03-09 16:00:00|5922.23|5922.23|5905.9|5905.9|5922.62|5922.62|5880.36|5880.36|0
1646899200000|2022-03-10 08:00:00|5955.79|5955.79|5869.34|5869.34|5959.7|5959.7|5857.59|5857.59|0
1646902800000|2022-03-10 09:00:00|5869.59|5869.59|5863.39|5863.39|5941.38|5941.38|5857.46|5857.46|0
1646906400000|2022-03-10 10:00:00|5862.64|5862.64|5875.28|5875.28|5888.62|5888.62|5854.52|5854.52|0
1646910000000|2022-03-10 11:00:00|5874.92|5874.92|5885.29|5885.29|5897.92|5897.92|5873.36|5873.36|0
1646913600000|2022-03-10 12:00:00|5885.61|5885.61|5843.75|5843.75|5893.77|5893.77|5839.32|5839.32|0
1646917200000|2022-03-10 13:00:00|5844.1|5844.1|5836.89|5836.89|5858.76|5858.76|5831.84|5831.84|0
1646920800000|2022-03-10 14:00:00|5837.27|5837.27|5908.75|5908.75|5911.78|5911.78|5825.11|5825.11|0
1646924400000|2022-03-10 15:00:00|5908.11|5908.11|5853.72|5853.72|5910.97|5910.97|5853.72|5853.72|0
1646928000000|2022-03-10 16:00:00|5852.73|5852.73|5834.99|5834.99|5852.8|5852.8|5824.85|5824.85|0
1646985600000|2022-03-11 08:00:00|5860.76|5860.76|5838.89|5838.89|5871.33|5871.33|5827.09|5827.09|0
1646989200000|2022-03-11 09:00:00|5837.82|5837.82|5897.63|5897.63|5910.24|5910.24|5837.82|5837.82|0
1646992800000|2022-03-11 10:00:00|5897.13|5897.13|5876.6|5876.6|5914.26|5914.26|5870.49|5870.49|0
1646996400000|2022-03-11 11:00:00|5876.92|5876.92|5988.55|5988.55|6006.86|6006.86|5876.92|5876.92|0
1647000000000|2022-03-11 12:00:00|5988.23|5988.23|5985.87|5985.87|6031.29|6031.29|5982.72|5982.72|0
1647003600000|2022-03-11 13:00:00|5986.51|5986.51|6012.37|6012.37|6029.65|6029.65|5985.88|5985.88|0
1647007200000|2022-03-11 14:00:00|6011.66|6011.66|5941.36|5941.36|6013.48|6013.48|5932.86|5932.86|0
1647010800000|2022-03-11 15:00:00|5940.72|5940.72|5927.62|5927.62|5942.86|5942.86|5910.71|5910.71|0
1647014400000|2022-03-11 16:00:00|5927.3|5927.3|5887.63|5887.63|5927.62|5927.62|5886.62|5886.62|0
1647244800000|2022-03-14 08:00:00|6020.36|6020.36|6039.71|6039.71|6043.65|6043.65|6016.71|6016.71|0
1647248400000|2022-03-14 09:00:00|6039.89|6039.89|6119.91|6119.91|6140.61|6140.61|6039.89|6039.89|0
1647252000000|2022-03-14 10:00:00|6118.92|6118.92|6096.72|6096.72|6128.81|6128.81|6088.62|6088.62|0
1647255600000|2022-03-14 11:00:00|6096.93|6096.93|6057.67|6057.67|6103.08|6103.08|6048.86|6048.86|0
1647259200000|2022-03-14 12:00:00|6057.85|6057.85|6071.31|6071.31|6081.62|6081.62|6043.72|6043.72|0
1647262800000|2022-03-14 13:00:00|6070.14|6070.14|6067.75|6067.75|6075.93|6075.93|6037.98|6037.98|0
1647266400000|2022-03-14 14:00:00|6067.17|6067.17|6132.14|6132.14|6138.09|6138.09|6062.85|6062.85|0
1647270000000|2022-03-14 15:00:00|6132.33|6132.33|6127.08|6127.08|6136.46|6136.46|6107.43|6107.43|0
1647273600000|2022-03-14 16:00:00|6126.59|6126.59|6118.88|6118.88|6129.83|6129.83|6115.31|6115.31|0
1647331200000|2022-03-15 08:00:00|6050.95|6050.95|6012.9|6012.9|6055.23|6055.23|6011.68|6011.68|0
1647334800000|2022-03-15 09:00:00|6012.41|6012.41|6035.97|6035.97|6049.54|6049.54|6011.42|6011.42|0
1647338400000|2022-03-15 10:00:00|6036.6|6036.6|6056.17|6056.17|6068.01|6068.01|6036.25|6036.25|0
1647342000000|2022-03-15 11:00:00|6056.55|6056.55|6059.56|6059.56|6082.98|6082.98|6048.74|6048.74|0
1647345600000|2022-03-15 12:00:00|6059.07|6059.07|6106.37|6106.37|6107.4|6107.4|6050.04|6050.04|0
1647349200000|2022-03-15 13:00:00|6106.86|6106.86|6079.75|6079.75|6121.31|6121.31|6071.34|6071.34|0
1647352800000|2022-03-15 14:00:00|6080.74|6080.74|6059.92|6059.92|6080.74|6080.74|6036.54|6036.54|0
1647356400000|2022-03-15 15:00:00|6060.51|6060.51|5998.74|5998.74|6071.96|6071.96|5992.23|5992.23|0
1647360000000|2022-03-15 16:00:00|5998.38|5998.38|6026.21|6026.21|6027.63|6027.63|5992.01|5992.01|0
1647417600000|2022-03-16 08:00:00|6171.4|6171.4|6173.13|6173.13|6210.84|6210.84|6165.46|6165.46|0
1647421200000|2022-03-16 09:00:00|6174.2|6174.2|6167.53|6167.53|6176.14|6176.14|6142.93|6142.93|0
1647424800000|2022-03-16 10:00:00|6166.01|6166.01|6196.01|6196.01|6204.38|6204.38|6164.78|6164.78|0
1647428400000|2022-03-16 11:00:00|6196.33|6196.33|6219.39|6219.39|6220.52|6220.52|6190.66|6190.66|0
1647432000000|2022-03-16 12:00:00|6219.04|6219.04|6188.88|6188.88|6222.42|6222.42|6182.95|6182.95|0
1647435600000|2022-03-16 13:00:00|6189.24|6189.24|6205.62|6205.62|6214.66|6214.66|6180.17|6180.17|0
1647439200000|2022-03-16 14:00:00|6206.33|6206.33|6231.41|6231.41|6280.86|6280.86|6194.26|6194.26|0
1647442800000|2022-03-16 15:00:00|6231.09|6231.09|6245.9|6245.9|6247.39|6247.39|6219.9|6219.9|0
1647446400000|2022-03-16 16:00:00|6245.18|6245.18|6263.54|6263.54|6264.68|6264.68|6245.18|6245.18|0
1647504000000|2022-03-17 08:00:00|6340.17|6340.17|6314.04|6314.04|6355.72|6355.72|6303.65|6303.65|0
1647507600000|2022-03-17 09:00:00|6315|6315|6298.91|6298.91|6329.06|6329.06|6278.9|6278.9|0
1647511200000|2022-03-17 10:00:00|6298.28|6298.28|6322.93|6322.93|6322.93|6322.93|6249.68|6249.68|0
1647514800000|2022-03-17 11:00:00|6322.64|6322.64|6329.54|6329.54|6335.01|6335.01|6317.66|6317.66|0
1647518400000|2022-03-17 12:00:00|6331.25|6331.25|6340.18|6340.18|6343.39|6343.39|6326.23|6326.23|0
1647522000000|2022-03-17 13:00:00|6340.56|6340.56|6352.47|6352.47|6358.72|6358.72|6325.47|6325.47|0
1647525600000|2022-03-17 14:00:00|6352.11|6352.11|6339.66|6339.66|6376.09|6376.09|6335.22|6335.22|0
1647529200000|2022-03-17 15:00:00|6340.02|6340.02|6333.21|6333.21|6349.58|6349.58|6322.33|6322.33|0
1647532800000|2022-03-17 16:00:00|6333.5|6333.5|6363.3|6363.3|6364.82|6364.82|6332.74|6332.74|0
1647590400000|2022-03-18 08:00:00|6369.92|6369.92|6335.88|6335.88|6369.92|6369.92|6317.2|6317.2|0
1647594000000|2022-03-18 09:00:00|6336.45|6336.45|6320.15|6320.15|6338.45|6338.45|6306.07|6306.07|0
1647597600000|2022-03-18 10:00:00|6320.44|6320.44|6263.44|6263.44|6331.87|6331.87|6263.44|6263.44|0
1647601200000|2022-03-18 11:00:00|6266.78|6266.78|6262.05|6262.05|6277.23|6277.23|6250.47|6250.47|0
1647604800000|2022-03-18 12:00:00|6262.54|6262.54|6272.31|6272.31|6279.49|6279.49|6256.79|6256.79|0
1647608400000|2022-03-18 13:00:00|6271.96|6271.96|6310.45|6310.45|6310.45|6310.45|6269.94|6269.94|0
1647612000000|2022-03-18 14:00:00|6311.41|6311.41|6370.71|6370.71|6376.03|6376.03|6307.76|6307.76|0
1647615600000|2022-03-18 15:00:00|6371.2|6371.2|6398.22|6398.22|6398.22|6398.22|6355.3|6355.3|0
1647619200000|2022-03-18 16:00:00|6397.87|6397.87|6406.66|6406.66|6408.83|6408.83|6391.28|6391.28|0
1647849600000|2022-03-21 08:00:00|6395.67|6395.67|6367.81|6367.81|6402.53|6402.53|6360.8|6360.8|0
1647853200000|2022-03-21 09:00:00|6368.12|6368.12|6373.67|6373.67|6379.25|6379.25|6358.49|6358.49|0
1647856800000|2022-03-21 10:00:00|6372.72|6372.72|6387.43|6387.43|6387.77|6387.77|6372.01|6372.01|0
1647860400000|2022-03-21 11:00:00|6387.07|6387.07|6394.53|6394.53|6405.86|6405.86|6382.31|6382.31|0
1647864000000|2022-03-21 12:00:00|6394.72|6394.72|6370.3|6370.3|6395.25|6395.25|6366.45|6366.45|0
1647867600000|2022-03-21 13:00:00|6370.11|6370.11|6347.2|6347.2|6379.62|6379.62|6346.79|6346.79|0
1647871200000|2022-03-21 14:00:00|6347.55|6347.55|6352.78|6352.78|6354.4|6354.4|6321.23|6321.23|0
1647874800000|2022-03-21 15:00:00|6352.4|6352.4|6358.09|6358.09|6362.7|6362.7|6332.72|6332.72|0
1647878400000|2022-03-21 16:00:00|6358.28|6358.28|6380.21|6380.21|6382.71|6382.71|6352.62|6352.62|0
1647936000000|2022-03-22 08:00:00|6392.84|6392.84|6394|6394|6418.85|6418.85|6376.87|6376.87|0
1647939600000|2022-03-22 09:00:00|6395.99|6395.99|6388.76|6388.76|6415.79|6415.79|6388.36|6388.36|0
1647943200000|2022-03-22 10:00:00|6389.26|6389.26|6388.42|6388.42|6400.13|6400.13|6379.14|6379.14|0
1647946800000|2022-03-22 11:00:00|6389.54|6389.54|6402.84|6402.84|6407.28|6407.28|6384.96|6384.96|0
1647950400000|2022-03-22 12:00:00|6402.56|6402.56|6412.96|6412.96|6417.69|6417.69|6399.72|6399.72|0
1647954000000|2022-03-22 13:00:00|6413.53|6413.53|6419.62|6419.62|6427.02|6427.02|6407.7|6407.7|0
1647957600000|2022-03-22 14:00:00|6420.18|6420.18|6427.93|6427.93|6434.96|6434.96|6415.77|6415.77|0
1647961200000|2022-03-22 15:00:00|6428.43|6428.43|6416.38|6416.38|6436.55|6436.55|6416.38|6416.38|0
1647964800000|2022-03-22 16:00:00|6416.87|6416.87|6409.88|6409.88|6428.08|6428.08|6407.82|6407.82|0
1648022400000|2022-03-23 08:00:00|6478.29|6478.29|6450.24|6450.24|6478.29|6478.29|6447.89|6447.89|0
1648026000000|2022-03-23 09:00:00|6449.88|6449.88|6407.95|6407.95|6453.83|6453.83|6404.33|6404.33|0
1648029600000|2022-03-23 10:00:00|6408.31|6408.31|6404.81|6404.81|6410.85|6410.85|6391.63|6391.63|0
1648033200000|2022-03-23 11:00:00|6405.1|6405.1|6377.25|6377.25|6406.88|6406.88|6371.38|6371.38|0
1648036800000|2022-03-23 12:00:00|6376.96|6376.96|6357.92|6357.92|6381.26|6381.26|6356.73|6356.73|0
1648040400000|2022-03-23 13:00:00|6357.43|6357.43|6354.66|6354.66|6367.62|6367.62|6346.49|6346.49|0
1648044000000|2022-03-23 14:00:00|6354.31|6354.31|6337.69|6337.69|6371.75|6371.75|6331.77|6331.77|0
1648047600000|2022-03-23 15:00:00|6338.04|6338.04|6328.43|6328.43|6341.58|6341.58|6321.21|6321.21|0
1648051200000|2022-03-23 16:00:00|6328.79|6328.79|6305.72|6305.72|6338.07|6338.07|6302.25|6302.25|0
1648108800000|2022-03-24 08:00:00|6304.81|6304.81|6284.34|6284.34|6311.85|6311.85|6281.78|6281.78|0
1648112400000|2022-03-24 09:00:00|6284.66|6284.66|6259.18|6259.18|6290.47|6290.47|6258.21|6258.21|0
1648116000000|2022-03-24 10:00:00|6258.87|6258.87|6207.32|6207.32|6258.87|6258.87|6202.77|6202.77|0
1648119600000|2022-03-24 11:00:00|6206.96|6206.96|6214.34|6214.34|6239.37|6239.37|6195.72|6195.72|0
1648123200000|2022-03-24 12:00:00|6215.49|6215.49|6230.87|6230.87|6231.88|6231.88|6202.59|6202.59|0
1648126800000|2022-03-24 13:00:00|6232.02|6232.02|6234.86|6234.86|6238.04|6238.04|6220.38|6220.38|0
1648130400000|2022-03-24 14:00:00|6235.22|6235.22|6253.04|6253.04|6263.76|6263.76|6233.26|6233.26|0
1648134000000|2022-03-24 15:00:00|6252.72|6252.72|6260.33|6260.33|6277.65|6277.65|6244.95|6244.95|0
1648137600000|2022-03-24 16:00:00|6259.69|6259.69|6266.11|6266.11|6275.62|6275.62|6254.07|6254.07|0
1648195200000|2022-03-25 08:00:00|6234.67|6234.67|6252.61|6252.61|6256.83|6256.83|6220.02|6220.02|0
1648198800000|2022-03-25 09:00:00|6252.11|6252.11|6222.67|6222.67|6262.09|6262.09|6211.05|6211.05|0
1648202400000|2022-03-25 10:00:00|6222.03|6222.03|6247.21|6247.21|6247.85|6247.85|6220.07|6220.07|0
1648206000000|2022-03-25 11:00:00|6246.85|6246.85|6278.95|6278.95|6280.7|6280.7|6246.5|6246.5|0
1648209600000|2022-03-25 12:00:00|6277.67|6277.67|6266.67|6266.67|6277.67|6277.67|6257.18|6257.18|0
1648213200000|2022-03-25 13:00:00|6266.99|6266.99|6251.62|6251.62|6266.99|6266.99|6240.32|6240.32|0
1648216800000|2022-03-25 14:00:00|6251.27|6251.27|6259.29|6259.29|6270.09|6270.09|6251.07|6251.07|0
1648220400000|2022-03-25 15:00:00|6261.97|6261.97|6214.52|6214.52|6262.83|6262.83|6204.66|6204.66|0
1648224000000|2022-03-25 16:00:00|6214.17|6214.17|6221.52|6221.52|6221.52|6221.52|6210.77|6210.77|0
1648450800000|2022-03-28 07:00:00|6232.24|6232.24|6252.33|6252.33|6258.14|6258.14|6231.24|6231.24|0
1648454400000|2022-03-28 08:00:00|6251.62|6251.62|6246.94|6246.94|6252.94|6252.94|6225.51|6225.51|0
1648458000000|2022-03-28 09:00:00|6246.44|6246.44|6233.01|6233.01|6247.05|6247.05|6218.61|6218.61|0
1648461600000|2022-03-28 10:00:00|6232.02|6232.02|6242.08|6242.08|6246.76|6246.76|6229.66|6229.66|0
1648465200000|2022-03-28 11:00:00|6243.61|6243.61|6286.9|6286.9|6287.67|6287.67|6243.4|6243.4|0
1648468800000|2022-03-28 12:00:00|6287.29|6287.29|6258.36|6258.36|6287.29|6287.29|6252.12|6252.12|0
1648472400000|2022-03-28 13:00:00|6258.86|6258.86|6259.87|6259.87|6276.22|6276.22|6245.52|6245.52|0
1648476000000|2022-03-28 14:00:00|6259.37|6259.37|6266.14|6266.14|6267.53|6267.53|6241.9|6241.9|0
1648479600000|2022-03-28 15:00:00|6266.33|6266.33|6250.86|6250.86|6267.02|6267.02|6243.7|6243.7|0
1648537200000|2022-03-29 07:00:00|6317.68|6317.68|6320.03|6320.03|6361.81|6361.81|6312.39|6312.39|0
1648540800000|2022-03-29 08:00:00|6319.82|6319.82|6304.32|6304.32|6323.85|6323.85|6303.32|6303.32|0
1648544400000|2022-03-29 09:00:00|6304.64|6304.64|6370.54|6370.54|6381.07|6381.07|6296.57|6296.57|0
1648548000000|2022-03-29 10:00:00|6369.82|6369.82|6361.68|6361.68|6378.7|6378.7|6361.19|6361.19|0
1648551600000|2022-03-29 11:00:00|6362.32|6362.32|6398.45|6398.45|6409.87|6409.87|6352.16|6352.16|0
1648555200000|2022-03-29 12:00:00|6398.07|6398.07|6481.34|6481.34|6482.06|6482.06|6398.07|6398.07|0
1648558800000|2022-03-29 13:00:00|6481.7|6481.7|6476.28|6476.28|6514.29|6514.29|6470.38|6470.38|0
1648562400000|2022-03-29 14:00:00|6476.92|6476.92|6452.99|6452.99|6476.92|6476.92|6420.93|6420.93|0
1648566000000|2022-03-29 15:00:00|6453.34|6453.34|6460.14|6460.14|6463.76|6463.76|6445.25|6445.25|0
1648623600000|2022-03-30 07:00:00|6468.41|6468.41|6426.68|6426.68|6468.41|6468.41|6420.94|6420.94|0
1648627200000|2022-03-30 08:00:00|6427.25|6427.25|6381.1|6381.1|6427.8|6427.8|6375.79|6375.79|0
1648630800000|2022-03-30 09:00:00|6380.88|6380.88|6369.6|6369.6|6387.91|6387.91|6362.5|6362.5|0
1648634400000|2022-03-30 10:00:00|6368.6|6368.6|6360.26|6360.26|6368.6|6368.6|6336.63|6336.63|0
1648638000000|2022-03-30 11:00:00|6361.31|6361.31|6366.96|6366.96|6383.25|6383.25|6352.89|6352.89|0
1648641600000|2022-03-30 12:00:00|6367.73|6367.73|6351.49|6351.49|6372.69|6372.69|6349.78|6349.78|0
1648645200000|2022-03-30 13:00:00|6349.58|6349.58|6352.93|6352.93|6377.61|6377.61|6341.43|6341.43|0
1648648800000|2022-03-30 14:00:00|6353.22|6353.22|6324.44|6324.44|6360.74|6360.74|6322.8|6322.8|0
1648652400000|2022-03-30 15:00:00|6324.09|6324.09|6327.2|6327.2|6332.45|6332.45|6318.43|6318.43|0
1648710000000|2022-03-31 07:00:00|6385.05|6385.05|6358.68|6358.68|6400.19|6400.19|6350.04|6350.04|0
1648713600000|2022-03-31 08:00:00|6358.08|6358.08|6319.1|6319.1|6358.65|6358.65|6311.52|6311.52|0
1648717200000|2022-03-31 09:00:00|6318.89|6318.89|6289.6|6289.6|6318.89|6318.89|6288.98|6288.98|0
1648720800000|2022-03-31 10:00:00|6288.64|6288.64|6274.55|6274.55|6288.64|6288.64|6265.04|6265.04|0
1648724400000|2022-03-31 11:00:00|6273.78|6273.78|6285.7|6285.7|6287.34|6287.34|6259.93|6259.93|0
1648728000000|2022-03-31 12:00:00|6286.09|6286.09|6279.41|6279.41|6292.38|6292.38|6266.94|6266.94|0
1648731600000|2022-03-31 13:00:00|6278.64|6278.64|6249.37|6249.37|6287.81|6287.81|6237.48|6237.48|0
1648735200000|2022-03-31 14:00:00|6249.73|6249.73|6265.33|6265.33|6266.84|6266.84|6235.67|6235.67|0
1648738800000|2022-03-31 15:00:00|6264.97|6264.97|6250.64|6250.64|6265.37|6265.37|6233.79|6233.79|0
1648796400000|2022-04-01 07:00:00|6250.72|6250.72|6264.98|6264.98|6279.26|6279.26|6249.73|6249.73|0
1648800000000|2022-04-01 08:00:00|6264.62|6264.62|6258.29|6258.29|6270.75|6270.75|6253.81|6253.81|0
1648803600000|2022-04-01 09:00:00|6258|6258|6272.36|6272.36|6276.94|6276.94|6249.04|6249.04|0
1648807200000|2022-04-01 10:00:00|6272.85|6272.85|6256.3|6256.3|6280.58|6280.58|6256.3|6256.3|0
1648810800000|2022-04-01 11:00:00|6256.48|6256.48|6266.61|6266.61|6278.05|6278.05|6256.48|6256.48|0
1648814400000|2022-04-01 12:00:00|6266.97|6266.97|6258.49|6258.49|6270.94|6270.94|6252.74|6252.74|0
1648818000000|2022-04-01 13:00:00|6258.85|6258.85|6255.54|6255.54|6274.22|6274.22|6242.88|6242.88|0
1648821600000|2022-04-01 14:00:00|6256.1|6256.1|6251.77|6251.77|6262.94|6262.94|6239.41|6239.41|0
1648825200000|2022-04-01 15:00:00|6252.13|6252.13|6245.18|6245.18|6258.53|6258.53|6242.14|6242.14|0
1649055600000|2022-04-04 07:00:00|6214.33|6214.33|6253|6253|6255.22|6255.22|6211.94|6211.94|0
1649059200000|2022-04-04 08:00:00|6252.24|6252.24|6232.26|6232.26|6253.58|6253.58|6227.53|6227.53|0
1649062800000|2022-04-04 09:00:00|6232.65|6232.65|6271.05|6271.05|6274.52|6274.52|6232.04|6232.04|0
1649066400000|2022-04-04 10:00:00|6271.41|6271.41|6284.17|6284.17|6286.88|6286.88|6267.82|6267.82|0
1649070000000|2022-04-04 11:00:00|6284.52|6284.52|6286.16|6286.16|6298.93|6298.93|6281.96|6281.96|0
1649073600000|2022-04-04 12:00:00|6286.45|6286.45|6265.88|6265.88|6289.32|6289.32|6262.94|6262.94|0
1649077200000|2022-04-04 13:00:00|6266.23|6266.23|6266.48|6266.48|6277.83|6277.83|6264.65|6264.65|0
1649080800000|2022-04-04 14:00:00|6266.98|6266.98|6286.28|6286.28|6288.35|6288.35|6262.32|6262.32|0
1649084400000|2022-04-04 15:00:00|6286.78|6286.78|6275.6|6275.6|6299.89|6299.89|6270.92|6270.92|0
1649142000000|2022-04-05 07:00:00|6221.58|6221.58|6302.12|6302.12|6307.41|6307.41|6203.93|6203.93|0
1649145600000|2022-04-05 08:00:00|6302.47|6302.47|6268.89|6268.89|6303.47|6303.47|6263.79|6263.79|0
1649149200000|2022-04-05 09:00:00|6268.53|6268.53|6266.57|6266.57|6284.36|6284.36|6266.57|6266.57|0
1649152800000|2022-04-05 10:00:00|6265.71|6265.71|6256.57|6256.57|6268.29|6268.29|6236.02|6236.02|0
1649156400000|2022-04-05 11:00:00|6255.81|6255.81|6256.22|6256.22|6272.39|6272.39|6250.76|6250.76|0
1649160000000|2022-04-05 12:00:00|6256.58|6256.58|6245.15|6245.15|6258.41|6258.41|6240.87|6240.87|0
1649163600000|2022-04-05 13:00:00|6245.79|6245.79|6234.79|6234.79|6250.5|6250.5|6229.8|6229.8|0
1649167200000|2022-04-05 14:00:00|6235.17|6235.17|6221.77|6221.77|6237.55|6237.55|6189.37|6189.37|0
1649170800000|2022-04-05 15:00:00|6221.59|6221.59|6215.16|6215.16|6225.12|6225.12|6211.17|6211.17|0
1649228400000|2022-04-06 07:00:00|6228.64|6228.64|6162.82|6162.82|6232.41|6232.41|6162.33|6162.33|0
1649232000000|2022-04-06 08:00:00|6163.53|6163.53|6117.86|6117.86|6171.25|6171.25|6114.35|6114.35|0
1649235600000|2022-04-06 09:00:00|6118.24|6118.24|6121.56|6121.56|6122.3|6122.3|6085.2|6085.2|0
1649239200000|2022-04-06 10:00:00|6120.85|6120.85|6129.91|6129.91|6130.32|6130.32|6103.54|6103.54|0
1649242800000|2022-04-06 11:00:00|6129.53|6129.53|6111.13|6111.13|6132.71|6132.71|6107.47|6107.47|0
1649246400000|2022-04-06 12:00:00|6111.7|6111.7|6088.68|6088.68|6115.03|6115.03|6081.97|6081.97|0
1649250000000|2022-04-06 13:00:00|6089|6089|6047.53|6047.53|6099.77|6099.77|6047.53|6047.53|0
1649253600000|2022-04-06 14:00:00|6046.82|6046.82|6050.4|6050.4|6062.24|6062.24|6030.87|6030.87|0
1649257200000|2022-04-06 15:00:00|6049.63|6049.63|6074.19|6074.19|6074.19|6074.19|6049.63|6049.63|0
1649314800000|2022-04-07 07:00:00|6007.8|6007.8|5970.83|5970.83|6008.3|6008.3|5966.69|5966.69|0
1649318400000|2022-04-07 08:00:00|5971.02|5971.02|5991|5991|5992.16|5992.16|5966.62|5966.62|0
1649322000000|2022-04-07 09:00:00|5990.64|5990.64|6016.2|6016.2|6016.2|6016.2|5982.99|5982.99|0
1649325600000|2022-04-07 10:00:00|6016.39|6016.39|6030.13|6030.13|6031.27|6031.27|6012.81|6012.81|0
1649329200000|2022-04-07 11:00:00|6029.94|6029.94|6020.51|6020.51|6075.1|6075.1|6005.19|6005.19|0
1649332800000|2022-04-07 12:00:00|6020.8|6020.8|6035.73|6035.73|6048.37|6048.37|6020.63|6020.63|0
1649336400000|2022-04-07 13:00:00|6036.05|6036.05|6039.03|6039.03|6049.23|6049.23|6030.2|6030.2|0
1649340000000|2022-04-07 14:00:00|6038.67|6038.67|6011.13|6011.13|6039.61|6039.61|6010.49|6010.49|0
1649343600000|2022-04-07 15:00:00|6011.77|6011.77|6006.75|6006.75|6023.22|6023.22|6002.02|6002.02|0
1649401200000|2022-04-08 07:00:00|6022.2|6022.2|6040.8|6040.8|6043.04|6043.04|6009.02|6009.02|0
1649404800000|2022-04-08 08:00:00|6041.18|6041.18|6026.49|6026.49|6052.56|6052.56|6026.49|6026.49|0
1649408400000|2022-04-08 09:00:00|6025.85|6025.85|6039.06|6039.06|6039.76|6039.76|6012.56|6012.56|0
1649412000000|2022-04-08 10:00:00|6038.7|6038.7|6029.53|6029.53|6039.46|6039.46|6020.6|6020.6|0
1649415600000|2022-04-08 11:00:00|6029.18|6029.18|6020.29|6020.29|6043.48|6043.48|6019.63|6019.63|0
1649419200000|2022-04-08 12:00:00|6020.61|6020.61|6014.24|6014.24|6032.91|6032.91|6013.3|6013.3|0
1649422800000|2022-04-08 13:00:00|6013.52|6013.52|5992.11|5992.11|6013.88|6013.88|5990.09|5990.09|0
1649426400000|2022-04-08 14:00:00|5991.8|5991.8|6035.92|6035.92|6036.16|6036.16|5987.06|5987.06|0
1649430000000|2022-04-08 15:00:00|6035.56|6035.56|6032.84|6032.84|6042.99|6042.99|6025.55|6025.55|0
1649055600000|2022-04-04 07:00:00|6214.33|6214.33|6253|6253|6255.22|6255.22|6211.94|6211.94|0
1649059200000|2022-04-04 08:00:00|6252.24|6252.24|6232.26|6232.26|6253.58|6253.58|6227.53|6227.53|0
1649062800000|2022-04-04 09:00:00|6232.65|6232.65|6271.05|6271.05|6274.52|6274.52|6232.04|6232.04|0
1649066400000|2022-04-04 10:00:00|6271.41|6271.41|6284.17|6284.17|6286.88|6286.88|6267.82|6267.82|0
1649070000000|2022-04-04 11:00:00|6284.52|6284.52|6286.16|6286.16|6298.93|6298.93|6281.96|6281.96|0
1649073600000|2022-04-04 12:00:00|6286.45|6286.45|6265.88|6265.88|6289.32|6289.32|6262.94|6262.94|0
1649077200000|2022-04-04 13:00:00|6266.23|6266.23|6266.48|6266.48|6277.83|6277.83|6264.65|6264.65|0
1649080800000|2022-04-04 14:00:00|6266.98|6266.98|6286.28|6286.28|6288.35|6288.35|6262.32|6262.32|0
1649084400000|2022-04-04 15:00:00|6286.78|6286.78|6275.6|6275.6|6299.89|6299.89|6270.92|6270.92|0
1649142000000|2022-04-05 07:00:00|6221.58|6221.58|6302.12|6302.12|6307.41|6307.41|6203.93|6203.93|0
1649145600000|2022-04-05 08:00:00|6302.47|6302.47|6268.89|6268.89|6303.47|6303.47|6263.79|6263.79|0
1649149200000|2022-04-05 09:00:00|6268.53|6268.53|6266.57|6266.57|6284.36|6284.36|6266.57|6266.57|0
1649152800000|2022-04-05 10:00:00|6265.71|6265.71|6256.57|6256.57|6268.29|6268.29|6236.02|6236.02|0
1649156400000|2022-04-05 11:00:00|6255.81|6255.81|6256.22|6256.22|6272.39|6272.39|6250.76|6250.76|0
1649160000000|2022-04-05 12:00:00|6256.58|6256.58|6245.15|6245.15|6258.41|6258.41|6240.87|6240.87|0
1649163600000|2022-04-05 13:00:00|6245.79|6245.79|6234.79|6234.79|6250.5|6250.5|6229.8|6229.8|0
1649167200000|2022-04-05 14:00:00|6235.17|6235.17|6221.77|6221.77|6237.55|6237.55|6189.37|6189.37|0
1649170800000|2022-04-05 15:00:00|6221.59|6221.59|6215.16|6215.16|6225.12|6225.12|6211.17|6211.17|0
1649228400000|2022-04-06 07:00:00|6228.64|6228.64|6162.82|6162.82|6232.41|6232.41|6162.33|6162.33|0
1649232000000|2022-04-06 08:00:00|6163.53|6163.53|6117.86|6117.86|6171.25|6171.25|6114.35|6114.35|0
1649235600000|2022-04-06 09:00:00|6118.24|6118.24|6121.56|6121.56|6122.3|6122.3|6085.2|6085.2|0
1649239200000|2022-04-06 10:00:00|6120.85|6120.85|6129.91|6129.91|6130.32|6130.32|6103.54|6103.54|0
1649242800000|2022-04-06 11:00:00|6129.53|6129.53|6111.13|6111.13|6132.71|6132.71|6107.47|6107.47|0
1649246400000|2022-04-06 12:00:00|6111.7|6111.7|6088.68|6088.68|6115.03|6115.03|6081.97|6081.97|0
1649250000000|2022-04-06 13:00:00|6089|6089|6047.53|6047.53|6099.77|6099.77|6047.53|6047.53|0
1649253600000|2022-04-06 14:00:00|6046.82|6046.82|6050.4|6050.4|6062.24|6062.24|6030.87|6030.87|0
1649257200000|2022-04-06 15:00:00|6049.63|6049.63|6074.19|6074.19|6074.19|6074.19|6049.63|6049.63|0
1649314800000|2022-04-07 07:00:00|6007.8|6007.8|5970.83|5970.83|6008.3|6008.3|5966.69|5966.69|0
1649318400000|2022-04-07 08:00:00|5971.02|5971.02|5991|5991|5992.16|5992.16|5966.62|5966.62|0
1649322000000|2022-04-07 09:00:00|5990.64|5990.64|6016.2|6016.2|6016.2|6016.2|5982.99|5982.99|0
1649325600000|2022-04-07 10:00:00|6016.39|6016.39|6030.13|6030.13|6031.27|6031.27|6012.81|6012.81|0
1649329200000|2022-04-07 11:00:00|6029.94|6029.94|6020.51|6020.51|6075.1|6075.1|6005.19|6005.19|0
1649332800000|2022-04-07 12:00:00|6020.8|6020.8|6035.73|6035.73|6048.37|6048.37|6020.63|6020.63|0
1649336400000|2022-04-07 13:00:00|6036.05|6036.05|6039.03|6039.03|6049.23|6049.23|6030.2|6030.2|0
1649340000000|2022-04-07 14:00:00|6038.67|6038.67|6011.13|6011.13|6039.61|6039.61|6010.49|6010.49|0
1649343600000|2022-04-07 15:00:00|6011.77|6011.77|6006.75|6006.75|6023.22|6023.22|6002.02|6002.02|0
1649401200000|2022-04-08 07:00:00|6022.2|6022.2|6040.8|6040.8|6043.04|6043.04|6009.02|6009.02|0
1649404800000|2022-04-08 08:00:00|6041.18|6041.18|6026.49|6026.49|6052.56|6052.56|6026.49|6026.49|0
1649408400000|2022-04-08 09:00:00|6025.85|6025.85|6039.06|6039.06|6039.76|6039.76|6012.56|6012.56|0
1649412000000|2022-04-08 10:00:00|6038.7|6038.7|6029.53|6029.53|6039.46|6039.46|6020.6|6020.6|0
1649415600000|2022-04-08 11:00:00|6029.18|6029.18|6020.29|6020.29|6043.48|6043.48|6019.63|6019.63|0
1649419200000|2022-04-08 12:00:00|6020.61|6020.61|6014.24|6014.24|6032.91|6032.91|6013.3|6013.3|0
1649422800000|2022-04-08 13:00:00|6013.52|6013.52|5992.11|5992.11|6013.88|6013.88|5990.09|5990.09|0
1649426400000|2022-04-08 14:00:00|5991.8|5991.8|6035.92|6035.92|6036.16|6036.16|5987.06|5987.06|0
1649430000000|2022-04-08 15:00:00|6035.56|6035.56|6032.84|6032.84|6042.99|6042.99|6025.55|6025.55|0
1649660400000|2022-04-11 07:00:00|5992.24|5992.24|6049.55|6049.55|6069.17|6069.17|5989.21|5989.21|0
1649664000000|2022-04-11 08:00:00|6049.87|6049.87|6045.61|6045.61|6053.51|6053.51|6021.43|6021.43|0
1649667600000|2022-04-11 09:00:00|6045.82|6045.82|6052.61|6052.61|6060.65|6060.65|6041.7|6041.7|0
1649671200000|2022-04-11 10:00:00|6052.97|6052.97|6056.24|6056.24|6060.64|6060.64|6048.51|6048.51|0
1649674800000|2022-04-11 11:00:00|6055.53|6055.53|6065.95|6065.95|6069.62|6069.62|6053.18|6053.18|0
1649678400000|2022-04-11 12:00:00|6066.14|6066.14|6078.54|6078.54|6078.86|6078.86|6055.7|6055.7|0
1649682000000|2022-04-11 13:00:00|6077.83|6077.83|6108.45|6108.45|6111.44|6111.44|6074.03|6074.03|0
1649685600000|2022-04-11 14:00:00|6109.21|6109.21|6076.03|6076.03|6127.32|6127.32|6072.78|6072.78|0
1649689200000|2022-04-11 15:00:00|6075.67|6075.67|6046.88|6046.88|6076.86|6076.86|6044.38|6044.38|0
1649746800000|2022-04-12 07:00:00|5993.08|5993.08|6011.49|6011.49|6016.66|6016.66|5979.57|5979.57|0
1649750400000|2022-04-12 08:00:00|6010.85|6010.85|6046.84|6046.84|6055.08|6055.08|6002.61|6002.61|0
1649754000000|2022-04-12 09:00:00|6047.19|6047.19|6034.48|6034.48|6060.05|6060.05|6032.98|6032.98|0
1649757600000|2022-04-12 10:00:00|6034.1|6034.1|6021.56|6021.56|6038.29|6038.29|6021.56|6021.56|0
1649761200000|2022-04-12 11:00:00|6021.21|6021.21|6025.59|6025.59|6034.8|6034.8|6020.49|6020.49|0
1649764800000|2022-04-12 12:00:00|6025.3|6025.3|6047.68|6047.68|6082.93|6082.93|6014.44|6014.44|0
1649768400000|2022-04-12 13:00:00|6046.54|6046.54|6041.56|6041.56|6047.21|6047.21|6007.29|6007.29|0
1649772000000|2022-04-12 14:00:00|6041.27|6041.27|6010.53|6010.53|6046.07|6046.07|6002.58|6002.58|0
1649775600000|2022-04-12 15:00:00|6011.02|6011.02|6035.69|6035.69|6042.75|6042.75|6008.26|6008.26|0
1649833200000|2022-04-13 07:00:00|6017.35|6017.35|6021.68|6021.68|6047.93|6047.93|6016.46|6016.46|0
1649836800000|2022-04-13 08:00:00|6021.26|6021.26|6050.42|6050.42|6056.66|6056.66|6021.26|6021.26|0
1649840400000|2022-04-13 09:00:00|6051.56|6051.56|6040.99|6040.99|6067.42|6067.42|6038.18|6038.18|0
1649844000000|2022-04-13 10:00:00|6041.75|6041.75|6049.17|6049.17|6053.62|6053.62|6031.41|6031.41|0
1649847600000|2022-04-13 11:00:00|6048.67|6048.67|6040.1|6040.1|6051.12|6051.12|6039.39|6039.39|0
1649851200000|2022-04-13 12:00:00|6039.39|6039.39|6039.52|6039.52|6049.79|6049.79|6031.44|6031.44|0
1649854800000|2022-04-13 13:00:00|6038.38|6038.38|6065.55|6065.55|6074.16|6074.16|6028.3|6028.3|0
1649858400000|2022-04-13 14:00:00|6064.79|6064.79|6060.57|6060.57|6068.28|6068.28|6053.41|6053.41|0
1649862000000|2022-04-13 15:00:00|6060.22|6060.22|6074.99|6074.99|6080.39|6080.39|6060.22|6060.22|0
1649919600000|2022-04-14 07:00:00|6045.38|6045.38|6064.39|6064.39|6065.29|6065.29|6039.43|6039.43|0
1649923200000|2022-04-14 08:00:00|6064.58|6064.58|6085.24|6085.24|6094.23|6094.23|6064.58|6064.58|0
1649926800000|2022-04-14 09:00:00|6085.81|6085.81|6077.97|6077.97|6091.54|6091.54|6062.35|6062.35|0
1649930400000|2022-04-14 10:00:00|6077.61|6077.61|6084.29|6084.29|6092.97|6092.97|6077.61|6077.61|0
1649934000000|2022-04-14 11:00:00|6083.93|6083.93|6090.22|6090.22|6100.38|6100.38|6077.74|6077.74|0
1649937600000|2022-04-14 12:00:00|6089.72|6089.72|6096.47|6096.47|6107.38|6107.38|6088.54|6088.54|0
1649941200000|2022-04-14 13:00:00|6097.23|6097.23|6094.84|6094.84|6111.56|6111.56|6087.87|6087.87|0
1649944800000|2022-04-14 14:00:00|6095.26|6095.26|6103.87|6103.87|6116.64|6116.64|6091.74|6091.74|0
1649948400000|2022-04-14 15:00:00|6103.32|6103.32|6105.53|6105.53|6112.9|6112.9|6098.16|6098.16|0
1650351600000|2022-04-19 07:00:00|6043.37|6043.37|6106.59|6106.59|6108.36|6108.36|6038.29|6038.29|0
1650355200000|2022-04-19 08:00:00|6106.24|6106.24|6097.99|6097.99|6127.63|6127.63|6088.76|6088.76|0
1650358800000|2022-04-19 09:00:00|6097.63|6097.63|6078.41|6078.41|6106.59|6106.59|6072.64|6072.64|0
1650362400000|2022-04-19 10:00:00|6078.76|6078.76|6071.98|6071.98|6083.39|6083.39|6064.63|6064.63|0
1650366000000|2022-04-19 11:00:00|6074.27|6074.27|6066.76|6066.76|6075.6|6075.6|6060.66|6060.66|0
1650369600000|2022-04-19 12:00:00|6066.26|6066.26|6060.39|6060.39|6071.7|6071.7|6059.43|6059.43|0
1650373200000|2022-04-19 13:00:00|6060.11|6060.11|6089.26|6089.26|6089.26|6089.26|6050.28|6050.28|0
1650376800000|2022-04-19 14:00:00|6089.55|6089.55|6118.6|6118.6|6132.64|6132.64|6075.57|6075.57|0
1650380400000|2022-04-19 15:00:00|6120.03|6120.03|6130.45|6130.45|6134.58|6134.58|6109.51|6109.51|0
1650438000000|2022-04-20 07:00:00|6170.64|6170.64|6190.44|6190.44|6201.55|6201.55|6170.64|6170.64|0
1650441600000|2022-04-20 08:00:00|6190.09|6190.09|6196.92|6196.92|6199.46|6199.46|6181.84|6181.84|0
1650445200000|2022-04-20 09:00:00|6197.11|6197.11|6217.06|6217.06|6234.28|6234.28|6196.92|6196.92|0
1650448800000|2022-04-20 10:00:00|6215.14|6215.14|6216.86|6216.86|6223.69|6223.69|6212.43|6212.43|0
1650452400000|2022-04-20 11:00:00|6216.58|6216.58|6204.11|6204.11|6220.84|6220.84|6195.62|6195.62|0
1650456000000|2022-04-20 12:00:00|6203.94|6203.94|6214.72|6214.72|6215.24|6215.24|6196.36|6196.36|0
1650459600000|2022-04-20 13:00:00|6215.1|6215.1|6216.52|6216.52|6231.45|6231.45|6202.58|6202.58|0
1650463200000|2022-04-20 14:00:00|6216.81|6216.81|6231.18|6231.18|6235.58|6235.58|6206.32|6206.32|0
1650466800000|2022-04-20 15:00:00|6230.99|6230.99|6221.16|6221.16|6230.99|6230.99|6218.57|6218.57|0
1650524400000|2022-04-21 07:00:00|6234.01|6234.01|6300.33|6300.33|6305.5|6305.5|6233.25|6233.25|0
1650528000000|2022-04-21 08:00:00|6299.97|6299.97|6317.07|6317.07|6320.03|6320.03|6293.47|6293.47|0
1650531600000|2022-04-21 09:00:00|6317.56|6317.56|6345.59|6345.59|6347|6347|6308.85|6308.85|0
1650535200000|2022-04-21 10:00:00|6346.08|6346.08|6382.78|6382.78|6382.78|6382.78|6346.08|6346.08|0
1650538800000|2022-04-21 11:00:00|6383.84|6383.84|6386.84|6386.84|6387.54|6387.54|6357.66|6357.66|0
1650542400000|2022-04-21 12:00:00|6386.48|6386.48|6390.7|6390.7|6392.02|6392.02|6361.82|6361.82|0
1650546000000|2022-04-21 13:00:00|6390.32|6390.32|6357.63|6357.63|6391|6391|6353.25|6353.25|0
1650549600000|2022-04-21 14:00:00|6358.78|6358.78|6372.51|6372.51|6374.98|6374.98|6352.37|6352.37|0
1650553200000|2022-04-21 15:00:00|6372.19|6372.19|6369.36|6369.36|6383.91|6383.91|6368.06|6368.06|0
1650610800000|2022-04-22 07:00:00|6345.91|6345.91|6364.77|6364.77|6367.66|6367.66|6340.86|6340.86|0
1650614400000|2022-04-22 08:00:00|6364.41|6364.41|6361.6|6361.6|6366.4|6366.4|6348.18|6348.18|0
1650618000000|2022-04-22 09:00:00|6362.1|6362.1|6342.18|6342.18|6369.24|6369.24|6340.75|6340.75|0
1650621600000|2022-04-22 10:00:00|6341.86|6341.86|6334.89|6334.89|6352.09|6352.09|6331.97|6331.97|0
1650625200000|2022-04-22 11:00:00|6335.24|6335.24|6319.97|6319.97|6336.97|6336.97|6315.11|6315.11|0
1650628800000|2022-04-22 12:00:00|6320.33|6320.33|6332.64|6332.64|6342.45|6342.45|6317.87|6317.87|0
1650632400000|2022-04-22 13:00:00|6333.21|6333.21|6289.31|6289.31|6341.72|6341.72|6286.7|6286.7|0
1650636000000|2022-04-22 14:00:00|6288.53|6288.53|6290.81|6290.81|6306.95|6306.95|6269.49|6269.49|0
1650639600000|2022-04-22 15:00:00|6290.62|6290.62|6271.18|6271.18|6294.76|6294.76|6268.25|6268.25|0
1650870000000|2022-04-25 07:00:00|6205.04|6205.04|6198.99|6198.99|6254.6|6254.6|6187.09|6187.09|0
1650873600000|2022-04-25 08:00:00|6198.61|6198.61|6168.16|6168.16|6210.19|6210.19|6162.07|6162.07|0
1650877200000|2022-04-25 09:00:00|6169.3|6169.3|6169.9|6169.9|6179.11|6179.11|6154.83|6154.83|0
1650880800000|2022-04-25 10:00:00|6170.63|6170.63|6167.51|6167.51|6178.24|6178.24|6153.98|6153.98|0
1650884400000|2022-04-25 11:00:00|6166.52|6166.52|6187.33|6187.33|6197.51|6197.51|6155.72|6155.72|0
1650888000000|2022-04-25 12:00:00|6187.94|6187.94|6204.44|6204.44|6204.44|6204.44|6185.51|6185.51|0
1650891600000|2022-04-25 13:00:00|6205.2|6205.2|6187.43|6187.43|6215.71|6215.71|6178.59|6178.59|0
1650895200000|2022-04-25 14:00:00|6187.92|6187.92|6187.46|6187.46|6217.71|6217.71|6180.55|6180.55|0
1650898800000|2022-04-25 15:00:00|6186.96|6186.96|6200.62|6200.62|6219.6|6219.6|6183.04|6183.04|0
1650956400000|2022-04-26 07:00:00|6230.12|6230.12|6208.28|6208.28|6230.12|6230.12|6181.32|6181.32|0
1650960000000|2022-04-26 08:00:00|6208.47|6208.47|6211.02|6211.02|6216.53|6216.53|6185.78|6185.78|0
1650963600000|2022-04-26 09:00:00|6211.85|6211.85|6214.35|6214.35|6222.9|6222.9|6201.37|6201.37|0
1650967200000|2022-04-26 10:00:00|6214.16|6214.16|6217.82|6217.82|6224.43|6224.43|6209.19|6209.19|0
1650970800000|2022-04-26 11:00:00|6218.14|6218.14|6213.76|6213.76|6218.14|6218.14|6202.42|6202.42|0
1650974400000|2022-04-26 12:00:00|6213.4|6213.4|6208.24|6208.24|6220.7|6220.7|6194.96|6194.96|0
1650978000000|2022-04-26 13:00:00|6206.75|6206.75|6184.2|6184.2|6206.75|6206.75|6183.84|6183.84|0
1650981600000|2022-04-26 14:00:00|6184.52|6184.52|6122.67|6122.67|6199.89|6199.89|6122.67|6122.67|0
1650985200000|2022-04-26 15:00:00|6122.35|6122.35|6087.81|6087.81|6124.08|6124.08|6083.61|6083.61|0
1651042800000|2022-04-27 07:00:00|6031.3|6031.3|6120.25|6120.25|6122.26|6122.26|5990.66|5990.66|0
1651046400000|2022-04-27 08:00:00|6119.86|6119.86|6119.12|6119.12|6149.75|6149.75|6102.43|6102.43|0
1651050000000|2022-04-27 09:00:00|6118.55|6118.55|6128.82|6128.82|6130.63|6130.63|6107.39|6107.39|0
1651053600000|2022-04-27 10:00:00|6129.32|6129.32|6121.95|6121.95|6132.18|6132.18|6110.87|6110.87|0
1651057200000|2022-04-27 11:00:00|6121.59|6121.59|6107.79|6107.79|6125.16|6125.16|6097.66|6097.66|0
1651060800000|2022-04-27 12:00:00|6107.41|6107.41|6099.49|6099.49|6122.55|6122.55|6094.39|6094.39|0
1651064400000|2022-04-27 13:00:00|6099.8|6099.8|6095.86|6095.86|6122.51|6122.51|6077.03|6077.03|0
1651068000000|2022-04-27 14:00:00|6096.36|6096.36|6099.93|6099.93|6106.87|6106.87|6072.25|6072.25|0
1651071600000|2022-04-27 15:00:00|6100.22|6100.22|6122.93|6122.93|6122.93|6122.93|6099.61|6099.61|0
1651129200000|2022-04-28 07:00:00|6180.96|6180.96|6177.04|6177.04|6189.16|6189.16|6148.71|6148.71|0
1651132800000|2022-04-28 08:00:00|6177.9|6177.9|6174.01|6174.01|6189.75|6189.75|6171.12|6171.12|0
1651136400000|2022-04-28 09:00:00|6174.39|6174.39|6169.23|6169.23|6185.28|6185.28|6163.99|6163.99|0
1651140000000|2022-04-28 10:00:00|6168.94|6168.94|6157.48|6157.48|6175.47|6175.47|6150.41|6150.41|0
1651143600000|2022-04-28 11:00:00|6157.84|6157.84|6176.74|6176.74|6180.13|6180.13|6157.5|6157.5|0
1651147200000|2022-04-28 12:00:00|6176.02|6176.02|6184.84|6184.84|6193.07|6193.07|6171.38|6171.38|0
1651150800000|2022-04-28 13:00:00|6184.48|6184.48|6154.48|6154.48|6207.52|6207.52|6154.48|6154.48|0
1651154400000|2022-04-28 14:00:00|6152.56|6152.56|6148.39|6148.39|6170.52|6170.52|6122.92|6122.92|0
1651158000000|2022-04-28 15:00:00|6148.2|6148.2|6158.96|6158.96|6168.13|6168.13|6147.76|6147.76|0
1651215600000|2022-04-29 07:00:00|6279.63|6279.63|6267.13|6267.13|6293.59|6293.59|6253.05|6253.05|0
1651219200000|2022-04-29 08:00:00|6267.42|6267.42|6306.57|6306.57|6319.71|6319.71|6265.62|6265.62|0
1651222800000|2022-04-29 09:00:00|6306.07|6306.07|6308.28|6308.28|6312.62|6312.62|6294.04|6294.04|0
1651226400000|2022-04-29 10:00:00|6307.79|6307.79|6285.88|6285.88|6318.49|6318.49|6281.12|6281.12|0
1651230000000|2022-04-29 11:00:00|6286.37|6286.37|6304.9|6304.9|6305.83|6305.83|6281.04|6281.04|0
1651233600000|2022-04-29 12:00:00|6305.19|6305.19|6329.04|6329.04|6330.46|6330.46|6304.98|6304.98|0
1651237200000|2022-04-29 13:00:00|6329.23|6329.23|6325.63|6325.63|6330.99|6330.99|6302.46|6302.46|0
1651240800000|2022-04-29 14:00:00|6326.01|6326.01|6295.56|6295.56|6327.32|6327.32|6275.76|6275.76|0
1651244400000|2022-04-29 15:00:00|6295.88|6295.88|6296.5|6296.5|6310.5|6310.5|6292.79|6292.79|0
1651561200000|2022-05-03 07:00:00|6315.85|6315.85|6320.91|6320.91|6330.91|6330.91|6300.19|6300.19|0
1651564800000|2022-05-03 08:00:00|6320.55|6320.55|6276.53|6276.53|6340.85|6340.85|6276.2|6276.2|0
1651568400000|2022-05-03 09:00:00|6275.46|6275.46|6278.92|6278.92|6286.08|6286.08|6266.52|6266.52|0
1651572000000|2022-05-03 10:00:00|6279.41|6279.41|6260.32|6260.32|6281.39|6281.39|6260.32|6260.32|0
1651575600000|2022-05-03 11:00:00|6260.51|6260.51|6266.98|6266.98|6271.47|6271.47|6257.74|6257.74|0
1651579200000|2022-05-03 12:00:00|6266.62|6266.62|6266.99|6266.99|6272.95|6272.95|6262.68|6262.68|0
1651582800000|2022-05-03 13:00:00|6266.7|6266.7|6266.51|6266.51|6275.59|6275.59|6255.33|6255.33|0
1651586400000|2022-05-03 14:00:00|6267.01|6267.01|6276.19|6276.19|6294.54|6294.54|6265.88|6265.88|0
1651590000000|2022-05-03 15:00:00|6275.83|6275.83|6287.25|6287.25|6295.1|6295.1|6275.83|6275.83|0
1651647600000|2022-05-04 07:00:00|6288.32|6288.32|6292.27|6292.27|6297.28|6297.28|6254.47|6254.47|0
1651651200000|2022-05-04 08:00:00|6291.32|6291.32|6271.72|6271.72|6293.1|6293.1|6266.6|6266.6|0
1651654800000|2022-05-04 09:00:00|6272.04|6272.04|6270.2|6270.2|6281.92|6281.92|6261.89|6261.89|0
1651658400000|2022-05-04 10:00:00|6270.52|6270.52|6274.79|6274.79|6280.58|6280.58|6266.63|6266.63|0
1651662000000|2022-05-04 11:00:00|6275.94|6275.94|6261.68|6261.68|6279.99|6279.99|6259.07|6259.07|0
1651665600000|2022-05-04 12:00:00|6262|6262|6258.76|6258.76|6268.2|6268.2|6253.03|6253.03|0
1651669200000|2022-05-04 13:00:00|6258.4|6258.4|6291.34|6291.34|6302.91|6302.91|6258.08|6258.08|0
1651672800000|2022-05-04 14:00:00|6291.72|6291.72|6288.51|6288.51|6311.46|6311.46|6286.85|6286.85|0
1651676400000|2022-05-04 15:00:00|6287.52|6287.52|6286.39|6286.39|6291.7|6291.7|6280.76|6280.76|0
1651734000000|2022-05-05 07:00:00|6462.97|6462.97|6465.88|6465.88|6478.84|6478.84|6449.78|6449.78|0
1651737600000|2022-05-05 08:00:00|6464.8|6464.8|6390.6|6390.6|6476.53|6476.53|6390.6|6390.6|0
1651741200000|2022-05-05 09:00:00|6390.24|6390.24|6398.39|6398.39|6398.39|6398.39|6372.79|6372.79|0
1651744800000|2022-05-05 10:00:00|6399.03|6399.03|6422.84|6422.84|6430.13|6430.13|6394.92|6394.92|0
1651748400000|2022-05-05 11:00:00|6421.85|6421.85|6459.03|6459.03|6463.3|6463.3|6416.88|6416.88|0
1651752000000|2022-05-05 12:00:00|6459.39|6459.39|6459.76|6459.76|6469.14|6469.14|6448.4|6448.4|0
1651755600000|2022-05-05 13:00:00|6460.08|6460.08|6425.83|6425.83|6460.08|6460.08|6418.92|6418.92|0
1651759200000|2022-05-05 14:00:00|6425.64|6425.64|6365.57|6365.57|6427.66|6427.66|6360.31|6360.31|0
1651762800000|2022-05-05 15:00:00|6365.21|6365.21|6342|6342|6366.05|6366.05|6326.95|6326.95|0
1651820400000|2022-05-06 07:00:00|6279.17|6279.17|6264.1|6264.1|6285.18|6285.18|6232.19|6232.19|0
1651824000000|2022-05-06 08:00:00|6263.92|6263.92|6260.3|6260.3|6297.41|6297.41|6252.35|6252.35|0
1651827600000|2022-05-06 09:00:00|6260.11|6260.11|6289.22|6289.22|6295.46|6295.46|6258.7|6258.7|0
1651831200000|2022-05-06 10:00:00|6288.86|6288.86|6298.56|6298.56|6314.77|6314.77|6287.24|6287.24|0
1651834800000|2022-05-06 11:00:00|6298.24|6298.24|6286.54|6286.54|6298.24|6298.24|6280.75|6280.75|0
1651838400000|2022-05-06 12:00:00|6286.16|6286.16|6274.39|6274.39|6314.88|6314.88|6272.23|6272.23|0
1651842000000|2022-05-06 13:00:00|6273.63|6273.63|6244.3|6244.3|6288.83|6288.83|6237.07|6237.07|0
1651845600000|2022-05-06 14:00:00|6244.65|6244.65|6271.31|6271.31|6273.03|6273.03|6226.95|6226.95|0
1651849200000|2022-05-06 15:00:00|6271.12|6271.12|6255.95|6255.95|6271.12|6271.12|6247.16|6247.16|0
1652079600000|2022-05-09 07:00:00|6245.44|6245.44|6152.96|6152.96|6245.44|6245.44|6152.96|6152.96|0
1652083200000|2022-05-09 08:00:00|6151.54|6151.54|6103.71|6103.71|6151.54|6151.54|6075.23|6075.23|0
1652086800000|2022-05-09 09:00:00|6102.76|6102.76|6084.61|6084.61|6102.76|6102.76|6073.3|6073.3|0
1652090400000|2022-05-09 10:00:00|6083.98|6083.98|6052.82|6052.82|6093.56|6093.56|6050.21|6050.21|0
1652094000000|2022-05-09 11:00:00|6053.2|6053.2|6065.13|6065.13|6071.47|6071.47|6052.31|6052.31|0
1652097600000|2022-05-09 12:00:00|6065.51|6065.51|6115.6|6115.6|6116.62|6116.62|6063.06|6063.06|0
1652101200000|2022-05-09 13:00:00|6115.96|6115.96|6132.14|6132.14|6136.01|6136.01|6094.81|6094.81|0
1652104800000|2022-05-09 14:00:00|6131.95|6131.95|6106.22|6106.22|6134.23|6134.23|6100.29|6100.29|0
1652108400000|2022-05-09 15:00:00|6105.87|6105.87|6077.71|6077.71|6105.87|6105.87|6075|6075|0
1652166000000|2022-05-10 07:00:00|6164.57|6164.57|6185.88|6185.88|6198.49|6198.49|6162.47|6162.47|0
1652169600000|2022-05-10 08:00:00|6186.26|6186.26|6191.27|6191.27|6220.61|6220.61|6186.26|6186.26|0
1652173200000|2022-05-10 09:00:00|6191.77|6191.77|6195.22|6195.22|6228.42|6228.42|6187.08|6187.08|0
1652176800000|2022-05-10 10:00:00|6195.4|6195.4|6201.41|6201.41|6214.42|6214.42|6192.22|6192.22|0
1652180400000|2022-05-10 11:00:00|6201.09|6201.09|6201.63|6201.63|6206.38|6206.38|6188.57|6188.57|0
1652184000000|2022-05-10 12:00:00|6201.82|6201.82|6218.66|6218.66|6223.96|6223.96|6201.63|6201.63|0
1652187600000|2022-05-10 13:00:00|6218.17|6218.17|6231.69|6231.69|6231.69|6231.69|6197.76|6197.76|0
1652191200000|2022-05-10 14:00:00|6230.97|6230.97|6153.34|6153.34|6231.35|6231.35|6150.43|6150.43|0
1652194800000|2022-05-10 15:00:00|6152.98|6152.98|6152.35|6152.35|6154.49|6154.49|6135.28|6135.28|0
1652252400000|2022-05-11 07:00:00|6149|6149|6119.3|6119.3|6169.82|6169.82|6114.37|6114.37|0
1652256000000|2022-05-11 08:00:00|6119.11|6119.11|6143.96|6143.96|6153.81|6153.81|6118.75|6118.75|0
1652259600000|2022-05-11 09:00:00|6143.6|6143.6|6113.52|6113.52|6159.2|6159.2|6111.43|6111.43|0
1652263200000|2022-05-11 10:00:00|6114.02|6114.02|6120.78|6120.78|6128.18|6128.18|6081.37|6081.37|0
1652266800000|2022-05-11 11:00:00|6120.99|6120.99|6118.37|6118.37|6123.9|6123.9|6101.78|6101.78|0
1652270400000|2022-05-11 12:00:00|6118.65|6118.65|6040.35|6040.35|6126.07|6126.07|6038.4|6038.4|0
1652274000000|2022-05-11 13:00:00|6039.99|6039.99|6081.77|6081.77|6102.47|6102.47|6038.59|6038.59|0
1652277600000|2022-05-11 14:00:00|6081.42|6081.42|6092.71|6092.71|6105.55|6105.55|6059.64|6059.64|0
1652281200000|2022-05-11 15:00:00|6092.14|6092.14|6091.71|6091.71|6104.58|6104.58|6085.26|6085.26|0
1652338800000|2022-05-12 07:00:00|5955.72|5955.72|5958.24|5958.24|5976.24|5976.24|5930.24|5930.24|0
1652342400000|2022-05-12 08:00:00|5958.88|5958.88|5938.12|5938.12|5968.77|5968.77|5934.53|5934.53|0
1652346000000|2022-05-12 09:00:00|5938.61|5938.61|5904.03|5904.03|5939.98|5939.98|5904.03|5904.03|0
1652349600000|2022-05-12 10:00:00|5903.67|5903.67|5931.09|5931.09|5936.94|5936.94|5895.28|5895.28|0
1652353200000|2022-05-12 11:00:00|5931.95|5931.95|5911.81|5911.81|5956.69|5956.69|5909.38|5909.38|0
1652356800000|2022-05-12 12:00:00|5911.63|5911.63|5944.45|5944.45|5944.45|5944.45|5908.98|5908.98|0
1652360400000|2022-05-12 13:00:00|5944.77|5944.77|5962.12|5962.12|5978.82|5978.82|5932.58|5932.58|0
1652364000000|2022-05-12 14:00:00|5960.97|5960.97|6016.68|6016.68|6016.85|6016.85|5954.93|5954.93|0
1652367600000|2022-05-12 15:00:00|6015.61|6015.61|6015.39|6015.39|6040.07|6040.07|6013.51|6013.51|0
1652425200000|2022-05-13 07:00:00|6035.63|6035.63|6059.54|6059.54|6070.27|6070.27|6014.68|6014.68|0
1652428800000|2022-05-13 08:00:00|6060.26|6060.26|6070.97|6070.97|6082.56|6082.56|6055.04|6055.04|0
1652432400000|2022-05-13 09:00:00|6071.16|6071.16|6051.1|6051.1|6080.3|6080.3|6047.54|6047.54|0
1652436000000|2022-05-13 10:00:00|6051.28|6051.28|6089.06|6089.06|6089.06|6089.06|6051.28|6051.28|0
1652439600000|2022-05-13 11:00:00|6089.38|6089.38|6100.95|6100.95|6103.43|6103.43|6087.18|6087.18|0
1652443200000|2022-05-13 12:00:00|6101.24|6101.24|6115.42|6115.42|6120.67|6120.67|6099.66|6099.66|0
1652446800000|2022-05-13 13:00:00|6115.04|6115.04|6114.5|6114.5|6126.63|6126.63|6101.12|6101.12|0
1652450400000|2022-05-13 14:00:00|6114.79|6114.79|6113.68|6113.68|6129.29|6129.29|6109.67|6109.67|0
1652454000000|2022-05-13 15:00:00|6113.33|6113.33|6129.33|6129.33|6130.81|6130.81|6112.43|6112.43|0
1652684400000|2022-05-16 07:00:00|6059.54|6059.54|6051.24|6051.24|6062.58|6062.58|6038.35|6038.35|0
1652688000000|2022-05-16 08:00:00|6051.6|6051.6|6115.3|6115.3|6115.89|6115.89|6047.24|6047.24|0
1652691600000|2022-05-16 09:00:00|6115.65|6115.65|6082.28|6082.28|6119.01|6119.01|6080.94|6080.94|0
1652695200000|2022-05-16 10:00:00|6083.04|6083.04|6087.3|6087.3|6107.48|6107.48|6083.04|6083.04|0
1652698800000|2022-05-16 11:00:00|6087.8|6087.8|6070.77|6070.77|6095.35|6095.35|6069.85|6069.85|0
1652702400000|2022-05-16 12:00:00|6070.45|6070.45|6087.95|6087.95|6094.14|6094.14|6070.45|6070.45|0
1652706000000|2022-05-16 13:00:00|6087.59|6087.59|6072.43|6072.43|6097.57|6097.57|6068.88|6068.88|0
1652709600000|2022-05-16 14:00:00|6072.79|6072.79|6078.34|6078.34|6096.16|6096.16|6065.77|6065.77|0
1652713200000|2022-05-16 15:00:00|6078.53|6078.53|6090.67|6090.67|6094.21|6094.21|6074.74|6074.74|0
1652770800000|2022-05-17 07:00:00|6115.61|6115.61|6149.87|6149.87|6167.1|6167.1|6111.73|6111.73|0
1652774400000|2022-05-17 08:00:00|6150.19|6150.19|6210.69|6210.69|6212.86|6212.86|6150.19|6150.19|0
1652778000000|2022-05-17 09:00:00|6209.92|6209.92|6214.38|6214.38|6217.07|6217.07|6187.71|6187.71|0
1652781600000|2022-05-17 10:00:00|6214.19|6214.19|6211.89|6211.89|6223.5|6223.5|6207.33|6207.33|0
1652785200000|2022-05-17 11:00:00|6211.52|6211.52|6212.38|6212.38|6222.14|6222.14|6207.69|6207.69|0
1652788800000|2022-05-17 12:00:00|6212.06|6212.06|6190.01|6190.01|6214.93|6214.93|6186.65|6186.65|0
1652792400000|2022-05-17 13:00:00|6189.82|6189.82|6172|6172|6206.54|6206.54|6169.99|6169.99|0
1652796000000|2022-05-17 14:00:00|6172.77|6172.77|6155.07|6155.07|6175.84|6175.84|6140.81|6140.81|0
1652799600000|2022-05-17 15:00:00|6155.42|6155.42|6162.71|6162.71|6162.71|6162.71|6153.98|6153.98|0
1652857200000|2022-05-18 07:00:00|6174.59|6174.59|6167.12|6167.12|6183.97|6183.97|6155.83|6155.83|0
1652860800000|2022-05-18 08:00:00|6166.77|6166.77|6166.86|6166.86|6171.81|6171.81|6139.73|6139.73|0
1652864400000|2022-05-18 09:00:00|6167.04|6167.04|6169.3|6169.3|6174.32|6174.32|6157.63|6157.63|0
1652868000000|2022-05-18 10:00:00|6173.12|6173.12|6145.42|6145.42|6178.22|6178.22|6143.22|6143.22|0
1652871600000|2022-05-18 11:00:00|6145.7|6145.7|6132.02|6132.02|6151.48|6151.48|6128.62|6128.62|0
1652875200000|2022-05-18 12:00:00|6131.74|6131.74|6109.61|6109.61|6142.3|6142.3|6109.61|6109.61|0
1652878800000|2022-05-18 13:00:00|6109.9|6109.9|6095.6|6095.6|6120.62|6120.62|6090.29|6090.29|0
1652882400000|2022-05-18 14:00:00|6095.95|6095.95|6101.18|6101.18|6117.15|6117.15|6081.1|6081.1|0
1652886000000|2022-05-18 15:00:00|6100.68|6100.68|6065.81|6065.81|6102.21|6102.21|6057.97|6057.97|0
1652943600000|2022-05-19 07:00:00|5966|5966|5935.46|5935.46|5979.93|5979.93|5924.7|5924.7|0
1652947200000|2022-05-19 08:00:00|5935.64|5935.64|5827.82|5827.82|5937.07|5937.07|5827.45|5827.45|0
1652950800000|2022-05-19 09:00:00|5826.87|5826.87|5803.68|5803.68|5837.37|5837.37|5763.59|5763.59|0
1652954400000|2022-05-19 10:00:00|5803.3|5803.3|5859.28|5859.28|5859.78|5859.78|5802.56|5802.56|0
1652958000000|2022-05-19 11:00:00|5859.09|5859.09|5858.37|5858.37|5860.69|5860.69|5835.48|5835.48|0
1652961600000|2022-05-19 12:00:00|5857.38|5857.38|5855.37|5855.37|5872.28|5872.28|5844.44|5844.44|0
1652965200000|2022-05-19 13:00:00|5855.73|5855.73|5860.82|5860.82|5892.87|5892.87|5846.48|5846.48|0
1652968800000|2022-05-19 14:00:00|5861.01|5861.01|5904.01|5904.01|5907.22|5907.22|5861.01|5861.01|0
1652972400000|2022-05-19 15:00:00|5903.69|5903.69|5889.24|5889.24|5906.79|5906.79|5884.86|5884.86|0
1653030000000|2022-05-20 07:00:00|5997.78|5997.78|6047.92|6047.92|6048.78|6048.78|5997.78|5997.78|0
1653033600000|2022-05-20 08:00:00|6047.06|6047.06|6053.59|6053.59|6055.92|6055.92|6006.86|6006.86|0
1653037200000|2022-05-20 09:00:00|6054.36|6054.36|6065.75|6065.75|6073.63|6073.63|6051.54|6051.54|0
1653040800000|2022-05-20 10:00:00|6066.52|6066.52|6065.25|6065.25|6067.96|6067.96|6053.38|6053.38|0
1653044400000|2022-05-20 11:00:00|6066.18|6066.18|6063.12|6063.12|6066.46|6066.46|6052.27|6052.27|0
1653048000000|2022-05-20 12:00:00|6063.51|6063.51|6038.91|6038.91|6072.57|6072.57|6038.43|6038.43|0
1653051600000|2022-05-20 13:00:00|6040.44|6040.44|6017.67|6017.67|6045.55|6045.55|6014.09|6014.09|0
1653055200000|2022-05-20 14:00:00|6018.39|6018.39|5980.74|5980.74|6019.67|6019.67|5979.34|5979.34|0
1653058800000|2022-05-20 15:00:00|5981.1|5981.1|5976.45|5976.45|5985.37|5985.37|5967.18|5967.18|0
1653289200000|2022-05-23 07:00:00|6054.59|6054.59|6018.23|6018.23|6054.59|6054.59|6006.42|6006.42|0
1653292800000|2022-05-23 08:00:00|6018.52|6018.52|5974.8|5974.8|6027.68|6027.68|5968.14|5968.14|0
1653296400000|2022-05-23 09:00:00|5975.51|5975.51|5971.24|5971.24|5989.84|5989.84|5968|5968|0
1653300000000|2022-05-23 10:00:00|5971.95|5971.95|5990.03|5990.03|5990.24|5990.24|5971.95|5971.95|0
1653303600000|2022-05-23 11:00:00|5989.26|5989.26|5988.08|5988.08|5992.64|5992.64|5976.76|5976.76|0
1653307200000|2022-05-23 12:00:00|5988.85|5988.85|5979.41|5979.41|5999.04|5999.04|5977.07|5977.07|0
1653310800000|2022-05-23 13:00:00|5979.7|5979.7|5985.99|5985.99|6005.55|6005.55|5976.41|5976.41|0
1653314400000|2022-05-23 14:00:00|5986.37|5986.37|6010.75|6010.75|6015.94|6015.94|5975.51|5975.51|0
1653318000000|2022-05-23 15:00:00|6011.32|6011.32|6033.27|6033.27|6033.78|6033.78|6011.32|6011.32|0
1653375600000|2022-05-24 07:00:00|6041.04|6041.04|6010.43|6010.43|6045.33|6045.33|5987.31|5987.31|0
1653379200000|2022-05-24 08:00:00|6010.79|6010.79|6019.12|6019.12|6031.69|6031.69|6008.05|6008.05|0
1653382800000|2022-05-24 09:00:00|6018.16|6018.16|6050.35|6050.35|6055.87|6055.87|6015.62|6015.62|0
1653386400000|2022-05-24 10:00:00|6048.34|6048.34|6050.65|6050.65|6053.71|6053.71|6034.94|6034.94|0
1653390000000|2022-05-24 11:00:00|6051.04|6051.04|6045.94|6045.94|6067.05|6067.05|6043.75|6043.75|0
1653393600000|2022-05-24 12:00:00|6045.44|6045.44|6057.4|6057.4|6060.69|6060.69|6041.95|6041.95|0
1653397200000|2022-05-24 13:00:00|6058.39|6058.39|6048.48|6048.48|6066.11|6066.11|6039.63|6039.63|0
1653400800000|2022-05-24 14:00:00|6048.98|6048.98|5996.95|5996.95|6048.98|6048.98|5987.32|5987.32|0
1653404400000|2022-05-24 15:00:00|5996.45|5996.45|6000.98|6000.98|6010.54|6010.54|5995.07|5995.07|0
1653462000000|2022-05-25 07:00:00|6061.08|6061.08|6041.69|6041.69|6062.92|6062.92|6027.96|6027.96|0
1653465600000|2022-05-25 08:00:00|6039.4|6039.4|6011.69|6011.69|6039.4|6039.4|5991.9|5991.9|0
1653469200000|2022-05-25 09:00:00|6010.69|6010.69|6019.58|6019.58|6021.81|6021.81|5995.59|5995.59|0
1653472800000|2022-05-25 10:00:00|6019.77|6019.77|6007.03|6007.03|6035.19|6035.19|6004.07|6004.07|0
1653476400000|2022-05-25 11:00:00|6007.75|6007.75|5988.44|5988.44|6013.26|6013.26|5983.25|5983.25|0
1653480000000|2022-05-25 12:00:00|5988.93|5988.93|6001.8|6001.8|6002.51|6002.51|5984.38|5984.38|0
1653483600000|2022-05-25 13:00:00|6002.52|6002.52|6027.88|6027.88|6040.36|6040.36|6002.39|6002.39|0
1653487200000|2022-05-25 14:00:00|6027.53|6027.53|6053.76|6053.76|6060.27|6060.27|6024.19|6024.19|0
1653490800000|2022-05-25 15:00:00|6053.4|6053.4|6054.15|6054.15|6059.44|6059.44|6051.5|6051.5|0
1653548400000|2022-05-26 07:00:00|6055.71|6055.71|6062.04|6062.04|6063.58|6063.58|6041.64|6041.64|0
1653552000000|2022-05-26 08:00:00|6061.75|6061.75|6063.64|6063.64|6068.35|6068.35|6054.03|6054.03|0
1653555600000|2022-05-26 09:00:00|6064.02|6064.02|6070.63|6070.63|6073.15|6073.15|6059.08|6059.08|0
1653559200000|2022-05-26 10:00:00|6071|6071|6060.66|6060.66|6071.55|6071.55|6055.8|6055.8|0
1653562800000|2022-05-26 11:00:00|6060.84|6060.84|6066.71|6066.71|6078.75|6078.75|6060.84|6060.84|0
1653566400000|2022-05-26 12:00:00|6066.39|6066.39|6080.09|6080.09|6080.23|6080.23|6052.51|6052.51|0
1653570000000|2022-05-26 13:00:00|6079.58|6079.58|6111.69|6111.69|6119.65|6119.65|6073.87|6073.87|0
1653573600000|2022-05-26 14:00:00|6112.04|6112.04|6136.71|6136.71|6137.49|6137.49|6105.1|6105.1|0
1653577200000|2022-05-26 15:00:00|6136.32|6136.32|6154.54|6154.54|6157.66|6157.66|6134.44|6134.44|0
1653634800000|2022-05-27 07:00:00|6161.3|6161.3|6148.71|6148.71|6161.3|6161.3|6137.67|6137.67|0
1653638400000|2022-05-27 08:00:00|6149.03|6149.03|6180.04|6180.04|6184.48|6184.48|6147.19|6147.19|0
1653642000000|2022-05-27 09:00:00|6180.23|6180.23|6190.84|6190.84|6201.49|6201.49|6161.7|6161.7|0
1653645600000|2022-05-27 10:00:00|6190.65|6190.65|6211.21|6211.21|6212.7|6212.7|6184.7|6184.7|0
1653649200000|2022-05-27 11:00:00|6210.57|6210.57|6208.07|6208.07|6222.9|6222.9|6202.24|6202.24|0
1653652800000|2022-05-27 12:00:00|6208.57|6208.57|6229.39|6229.39|6233.97|6233.97|6203.05|6203.05|0
1653656400000|2022-05-27 13:00:00|6230.35|6230.35|6238.31|6238.31|6238.31|6238.31|6223.42|6223.42|0
1653660000000|2022-05-27 14:00:00|6237.6|6237.6|6224.88|6224.88|6237.6|6237.6|6217.81|6217.81|0
1653663600000|2022-05-27 15:00:00|6225.24|6225.24|6226.65|6226.65|6231.93|6231.93|6222.7|6222.7|0
1653894000000|2022-05-30 07:00:00|6275.42|6275.42|6294.11|6294.11|6295.11|6295.11|6267.21|6267.21|0
1653897600000|2022-05-30 08:00:00|6293.82|6293.82|6298.79|6298.79|6311.75|6311.75|6289.55|6289.55|0
1653901200000|2022-05-30 09:00:00|6298.58|6298.58|6288.95|6288.95|6301.89|6301.89|6283.73|6283.73|0
1653904800000|2022-05-30 10:00:00|6289.27|6289.27|6269.45|6269.45|6294|6294|6264.25|6264.25|0
1653908400000|2022-05-30 11:00:00|6269.09|6269.09|6276.28|6276.28|6283.27|6283.27|6268.75|6268.75|0
1653912000000|2022-05-30 12:00:00|6276.91|6276.91|6276|6276|6277.38|6277.38|6260.91|6260.91|0
1653915600000|2022-05-30 13:00:00|6276.99|6276.99|6289.3|6289.3|6290.32|6290.32|6275.31|6275.31|0
1653919200000|2022-05-30 14:00:00|6290.01|6290.01|6305.13|6305.13|6305.49|6305.49|6285.64|6285.64|0
1653922800000|2022-05-30 15:00:00|6305.9|6305.9|6299.17|6299.17|6305.9|6305.9|6291.27|6291.27|0
1653980400000|2022-05-31 07:00:00|6222.33|6222.33|6227.42|6227.42|6230.74|6230.74|6204.12|6204.12|0
1653984000000|2022-05-31 08:00:00|6228.91|6228.91|6251.03|6251.03|6252.86|6252.86|6228.91|6228.91|0
1653987600000|2022-05-31 09:00:00|6250.53|6250.53|6213.29|6213.29|6250.53|6250.53|6204.92|6204.92|0
1653991200000|2022-05-31 10:00:00|6212.93|6212.93|6214.58|6214.58|6223.13|6223.13|6205.79|6205.79|0
1653994800000|2022-05-31 11:00:00|6213.62|6213.62|6201.82|6201.82|6218.97|6218.97|6197.33|6197.33|0
1653998400000|2022-05-31 12:00:00|6202.31|6202.31|6201.81|6201.81|6203.95|6203.95|6193.3|6193.3|0
1654002000000|2022-05-31 13:00:00|6201.09|6201.09|6207.34|6207.34|6221.99|6221.99|6197.58|6197.58|0
1654005600000|2022-05-31 14:00:00|6206.99|6206.99|6215.18|6215.18|6232.67|6232.67|6202.43|6202.43|0
1654009200000|2022-05-31 15:00:00|6214.89|6214.89|6199.23|6199.23|6224.03|6224.03|6194.83|6194.83|0
1654066800000|2022-06-01 07:00:00|6221.43|6221.43|6195.66|6195.66|6243.67|6243.67|6195.66|6195.66|0
1654070400000|2022-06-01 08:00:00|6195.95|6195.95|6163.13|6163.13|6197.93|6197.93|6146.44|6146.44|0
1654074000000|2022-06-01 09:00:00|6160.46|6160.46|6163.27|6163.27|6175.77|6175.77|6159.32|6159.32|0
1654077600000|2022-06-01 10:00:00|6162.77|6162.77|6137.48|6137.48|6162.77|6162.77|6136.47|6136.47|0
1654081200000|2022-06-01 11:00:00|6137.09|6137.09|6163.77|6163.77|6163.77|6163.77|6133.39|6133.39|0
1654084800000|2022-06-01 12:00:00|6164.27|6164.27|6197.8|6197.8|6206.12|6206.12|6164.27|6164.27|0
1654088400000|2022-06-01 13:00:00|6197.42|6197.42|6214.45|6214.45|6232.83|6232.83|6197.42|6197.42|0
1654092000000|2022-06-01 14:00:00|6213.69|6213.69|6177.06|6177.06|6213.69|6213.69|6154.38|6154.38|0
1654095600000|2022-06-01 15:00:00|6177.41|6177.41|6151.69|6151.69|6178.16|6178.16|6144.9|6144.9|0
1654498800000|2022-06-06 07:00:00|6255.13|6255.13|6250.95|6250.95|6260.83|6260.83|6235.72|6235.72|0
1654502400000|2022-06-06 08:00:00|6250.46|6250.46|6248.76|6248.76|6264.99|6264.99|6246.03|6246.03|0
1654506000000|2022-06-06 09:00:00|6247.7|6247.7|6241.02|6241.02|6254.59|6254.59|6236.39|6236.39|0
1654509600000|2022-06-06 10:00:00|6240.83|6240.83|6235.49|6235.49|6257.65|6257.65|6232.65|6232.65|0
1654513200000|2022-06-06 11:00:00|6234.22|6234.22|6237.57|6237.57|6239.95|6239.95|6228.02|6228.02|0
1654516800000|2022-06-06 12:00:00|6237.86|6237.86|6251.29|6251.29|6253.6|6253.6|6235.51|6235.51|0
1654520400000|2022-06-06 13:00:00|6251.64|6251.64|6238|6238|6256.21|6256.21|6229.75|6229.75|0
1654524000000|2022-06-06 14:00:00|6238.72|6238.72|6249.36|6249.36|6256.76|6256.76|6238|6238|0
1654527600000|2022-06-06 15:00:00|6249.86|6249.86|6235.52|6235.52|6252.49|6252.49|6232.07|6232.07|0
1654585200000|2022-06-07 07:00:00|6227.17|6227.17|6239.24|6239.24|6239.8|6239.8|6222.2|6222.2|0
1654588800000|2022-06-07 08:00:00|6239.95|6239.95|6206.28|6206.28|6252.01|6252.01|6203.07|6203.07|0
1654592400000|2022-06-07 09:00:00|6206.63|6206.63|6211.85|6211.85|6216.15|6216.15|6201.29|6201.29|0
1654596000000|2022-06-07 10:00:00|6211.56|6211.56|6208.69|6208.69|6230.91|6230.91|6197.66|6197.66|0
1654599600000|2022-06-07 11:00:00|6208.37|6208.37|6215.98|6215.98|6225.26|6225.26|6196.65|6196.65|0
1654603200000|2022-06-07 12:00:00|6216.8|6216.8|6205.69|6205.69|6222.64|6222.64|6205.18|6205.18|0
1654606800000|2022-06-07 13:00:00|6206.33|6206.33|6161.55|6161.55|6207.93|6207.93|6161.55|6161.55|0
1654610400000|2022-06-07 14:00:00|6160.59|6160.59|6228.91|6228.91|6234.8|6234.8|6158.6|6158.6|0
1654614000000|2022-06-07 15:00:00|6228.56|6228.56|6235.53|6235.53|6241.98|6241.98|6225.97|6225.97|0
1654671600000|2022-06-08 07:00:00|6251.89|6251.89|6254.55|6254.55|6270.65|6270.65|6242.22|6242.22|0
1654675200000|2022-06-08 08:00:00|6254.34|6254.34|6271.91|6271.91|6279.93|6279.93|6252.57|6252.57|0
1654678800000|2022-06-08 09:00:00|6271.62|6271.62|6239.58|6239.58|6272.58|6272.58|6239.58|6239.58|0
1654682400000|2022-06-08 10:00:00|6238.94|6238.94|6216.43|6216.43|6238.94|6238.94|6211.39|6211.39|0
1654686000000|2022-06-08 11:00:00|6216.05|6216.05|6207.67|6207.67|6223.1|6223.1|6206.1|6206.1|0
1654689600000|2022-06-08 12:00:00|6208.31|6208.31|6222.98|6222.98|6228.33|6228.33|6202.56|6202.56|0
1654693200000|2022-06-08 13:00:00|6222.66|6222.66|6242.1|6242.1|6245.48|6245.48|6205.27|6205.27|0
1654696800000|2022-06-08 14:00:00|6243.38|6243.38|6231.82|6231.82|6244.16|6244.16|6217.74|6217.74|0
1654700400000|2022-06-08 15:00:00|6232.18|6232.18|6247.08|6247.08|6248.34|6248.34|6231.21|6231.21|0
1654758000000|2022-06-09 07:00:00|6219.04|6219.04|6233.08|6233.08|6234.07|6234.07|6204.63|6204.63|0
1654761600000|2022-06-09 08:00:00|6232.51|6232.51|6248.85|6248.85|6252.71|6252.71|6209.06|6209.06|0
1654765200000|2022-06-09 09:00:00|6248.49|6248.49|6251.17|6251.17|6261.49|6261.49|6239.04|6239.04|0
1654768800000|2022-06-09 10:00:00|6251.81|6251.81|6249.58|6249.58|6266.74|6266.74|6244.06|6244.06|0
1654772400000|2022-06-09 11:00:00|6249.26|6249.26|6250.32|6250.32|6280.92|6280.92|6242.72|6242.72|0
1654776000000|2022-06-09 12:00:00|6250.03|6250.03|6221.07|6221.07|6253.62|6253.62|6212.45|6212.45|0
1654779600000|2022-06-09 13:00:00|6220.57|6220.57|6246.28|6246.28|6252.49|6252.49|6217.48|6217.48|0
1654783200000|2022-06-09 14:00:00|6246.09|6246.09|6223.03|6223.03|6246.28|6246.28|6211.84|6211.84|0
1654786800000|2022-06-09 15:00:00|6223.35|6223.35|6238.75|6238.75|6240.06|6240.06|6208.27|6208.27|0
1654844400000|2022-06-10 07:00:00|6161.72|6161.72|6158.86|6158.86|6174.36|6174.36|6138.03|6138.03|0
1654848000000|2022-06-10 08:00:00|6157.65|6157.65|6166.86|6166.86|6176.35|6176.35|6155.87|6155.87|0
1654851600000|2022-06-10 09:00:00|6167.18|6167.18|6140.72|6140.72|6182.18|6182.18|6139.87|6139.87|0
1654855200000|2022-06-10 10:00:00|6141.36|6141.36|6144.17|6144.17|6159.6|6159.6|6135.99|6135.99|0
1654858800000|2022-06-10 11:00:00|6144.73|6144.73|6143.47|6143.47|6155.65|6155.65|6143.47|6143.47|0
1654862400000|2022-06-10 12:00:00|6143.28|6143.28|6109.16|6109.16|6158.87|6158.87|6108.88|6108.88|0
1654866000000|2022-06-10 13:00:00|6108.84|6108.84|6073.74|6073.74|6117.07|6117.07|6068.73|6068.73|0
1654869600000|2022-06-10 14:00:00|6071.92|6071.92|6044.3|6044.3|6071.92|6071.92|6021.29|6021.29|0
1654873200000|2022-06-10 15:00:00|6044.11|6044.11|6045.78|6045.78|6054.85|6054.85|6040.7|6040.7|0
1655103600000|2022-06-13 07:00:00|5961.58|5961.58|5929.61|5929.61|5967.74|5967.74|5924.55|5924.55|0
1655107200000|2022-06-13 08:00:00|5929.43|5929.43|5925.94|5925.94|5940.86|5940.86|5892|5892|0
1655110800000|2022-06-13 09:00:00|5925.58|5925.58|5965.89|5965.89|5983.68|5983.68|5925.58|5925.58|0
1655114400000|2022-06-13 10:00:00|5966.53|5966.53|5985.21|5985.21|5999.44|5999.44|5966.53|5966.53|0
1655118000000|2022-06-13 11:00:00|5986.26|5986.26|5994.37|5994.37|6005.68|6005.68|5986.26|5986.26|0
1655121600000|2022-06-13 12:00:00|5994.01|5994.01|5966.92|5966.92|6002.94|6002.94|5964.62|5964.62|0
1655125200000|2022-06-13 13:00:00|5967.28|5967.28|5978.27|5978.27|5995.21|5995.21|5966.86|5966.86|0
1655128800000|2022-06-13 14:00:00|5977.55|5977.55|5937.74|5937.74|5986.87|5986.87|5931.72|5931.72|0
1655132400000|2022-06-13 15:00:00|5937.45|5937.45|5957.1|5957.1|5967.82|5967.82|5923.65|5923.65|0
1655190000000|2022-06-14 07:00:00|6004.01|6004.01|5982.08|5982.08|6009.41|6009.41|5970.6|5970.6|0
1655193600000|2022-06-14 08:00:00|5982.71|5982.71|5947.1|5947.1|5986.76|5986.76|5945.96|5945.96|0
1655197200000|2022-06-14 09:00:00|5947.39|5947.39|5917.82|5917.82|5951.16|5951.16|5915.91|5915.91|0
1655200800000|2022-06-14 10:00:00|5918.46|5918.46|5869.53|5869.53|5918.46|5918.46|5866.22|5866.22|0
1655204400000|2022-06-14 11:00:00|5869.17|5869.17|5882.2|5882.2|5903.95|5903.95|5867.97|5867.97|0
1655208000000|2022-06-14 12:00:00|5881.53|5881.53|5910.13|5910.13|5917.01|5917.01|5880.18|5880.18|0
1655211600000|2022-06-14 13:00:00|5909.37|5909.37|5940.38|5940.38|5940.7|5940.7|5878.19|5878.19|0
1655215200000|2022-06-14 14:00:00|5939.24|5939.24|5925.19|5925.19|5952.62|5952.62|5902|5902|0
1655218800000|2022-06-14 15:00:00|5925|5925|5895.03|5895.03|5928.24|5928.24|5895.03|5895.03|0
1655276400000|2022-06-15 07:00:00|5980.15|5980.15|5987.45|5987.45|6000.76|6000.76|5956.8|5956.8|0
1655280000000|2022-06-15 08:00:00|5986.49|5986.49|6018.82|6018.82|6033.27|6033.27|5979.14|5979.14|0
1655283600000|2022-06-15 09:00:00|6019.97|6019.97|6036.93|6036.93|6052.9|6052.9|5992.41|5992.41|0
1655287200000|2022-06-15 10:00:00|6036.35|6036.35|6024.64|6024.64|6038.3|6038.3|6015.29|6015.29|0
1655290800000|2022-06-15 11:00:00|6025.78|6025.78|6026.88|6026.88|6034.64|6034.64|6008.33|6008.33|0
1655294400000|2022-06-15 12:00:00|6026.57|6026.57|6037.75|6037.75|6041.81|6041.81|6001.6|6001.6|0
1655298000000|2022-06-15 13:00:00|6037.94|6037.94|6046.72|6046.72|6051.62|6051.62|6016.68|6016.68|0
1655301600000|2022-06-15 14:00:00|6046.9|6046.9|6045.23|6045.23|6058.85|6058.85|6028.26|6028.26|0
1655305200000|2022-06-15 15:00:00|6045.99|6045.99|6022.35|6022.35|6052.59|6052.59|6019.04|6019.04|0
1655362800000|2022-06-16 07:00:00|5967.85|5967.85|5853.15|5853.15|5972.67|5972.67|5849.28|5849.28|0
1655366400000|2022-06-16 08:00:00|5852.76|5852.76|5862.94|5862.94|5889.43|5889.43|5851.84|5851.84|0
1655370000000|2022-06-16 09:00:00|5861.95|5861.95|5842.43|5842.43|5874.83|5874.83|5833.21|5833.21|0
1655373600000|2022-06-16 10:00:00|5842.15|5842.15|5804.97|5804.97|5842.15|5842.15|5804.59|5804.59|0
1655377200000|2022-06-16 11:00:00|5805.92|5805.92|5806.15|5806.15|5840.63|5840.63|5799.71|5799.71|0
1655380800000|2022-06-16 12:00:00|5806.34|5806.34|5821.34|5821.34|5849.26|5849.26|5805.19|5805.19|0
1655384400000|2022-06-16 13:00:00|5821.66|5821.66|5821.37|5821.37|5828.75|5828.75|5802.77|5802.77|0
1655388000000|2022-06-16 14:00:00|5821.18|5821.18|5801.26|5801.26|5823.88|5823.88|5793.97|5793.97|0
1655391600000|2022-06-16 15:00:00|5800.12|5800.12|5789.74|5789.74|5809.45|5809.45|5789.74|5789.74|0
1655449200000|2022-06-17 07:00:00|5783.42|5783.42|5810.69|5810.69|5826.06|5826.06|5734.02|5734.02|0
1655452800000|2022-06-17 08:00:00|5809.98|5809.98|5814.93|5814.93|5834.83|5834.83|5807.78|5807.78|0
1655456400000|2022-06-17 09:00:00|5815.29|5815.29|5845.61|5845.61|5854.71|5854.71|5815.1|5815.1|0
1655460000000|2022-06-17 10:00:00|5847.52|5847.52|5849.57|5849.57|5854.7|5854.7|5835.72|5835.72|0
1655463600000|2022-06-17 11:00:00|5848.57|5848.57|5847.51|5847.51|5856.28|5856.28|5835.14|5835.14|0
1655467200000|2022-06-17 12:00:00|5847.02|5847.02|5827.39|5827.39|5851.47|5851.47|5826.95|5826.95|0
1655470800000|2022-06-17 13:00:00|5828.47|5828.47|5861.69|5861.69|5867.44|5867.44|5811.93|5811.93|0
1655474400000|2022-06-17 14:00:00|5861.33|5861.33|5824.03|5824.03|5861.33|5861.33|5806.99|5806.99|0
1655478000000|2022-06-17 15:00:00|5822.72|5822.72|5816.57|5816.57|5851.03|5851.03|5815.74|5815.74|0
1655708400000|2022-06-20 07:00:00|5834.48|5834.48|5862.77|5862.77|5863.09|5863.09|5810.59|5810.59|0
1655712000000|2022-06-20 08:00:00|5861.81|5861.81|5842.98|5842.98|5868.1|5868.1|5836.35|5836.35|0
1655715600000|2022-06-20 09:00:00|5842.79|5842.79|5857.7|5857.7|5857.83|5857.83|5816.45|5816.45|0
1655719200000|2022-06-20 10:00:00|5857.98|5857.98|5876.44|5876.44|5888.01|5888.01|5857.98|5857.98|0
1655722800000|2022-06-20 11:00:00|5876.25|5876.25|5878.09|5878.09|5885.08|5885.08|5869.19|5869.19|0
1655726400000|2022-06-20 12:00:00|5878.47|5878.47|5882.13|5882.13|5885.53|5885.53|5869.38|5869.38|0
1655730000000|2022-06-20 13:00:00|5882.77|5882.77|5892.89|5892.89|5903.61|5903.61|5875.69|5875.69|0
1655733600000|2022-06-20 14:00:00|5892.17|5892.17|5892.96|5892.96|5907.08|5907.08|5884.54|5884.54|0
1655737200000|2022-06-20 15:00:00|5892|5892|5893.25|5893.25|5903.55|5903.55|5888.02|5888.02|0
1655794800000|2022-06-21 07:00:00|5938.95|5938.95|5966.19|5966.19|5982.09|5982.09|5938.05|5938.05|0
1655798400000|2022-06-21 08:00:00|5966.47|5966.47|5973.5|5973.5|5978.5|5978.5|5963.13|5963.13|0
1655802000000|2022-06-21 09:00:00|5973.78|5973.78|5993.24|5993.24|6009.42|6009.42|5970.4|5970.4|0
1655805600000|2022-06-21 10:00:00|5993.62|5993.62|5991.61|5991.61|6006.16|6006.16|5984.35|5984.35|0
1655809200000|2022-06-21 11:00:00|5992.33|5992.33|5980.09|5980.09|6004.12|6004.12|5980.09|5980.09|0
1655812800000|2022-06-21 12:00:00|5979.77|5979.77|5973.59|5973.59|5985.96|5985.96|5972.27|5972.27|0
1655816400000|2022-06-21 13:00:00|5973.23|5973.23|5965.8|5965.8|5988.76|5988.76|5945.82|5945.82|0
1655820000000|2022-06-21 14:00:00|5965.23|5965.23|5965.26|5965.26|5977.62|5977.62|5958.31|5958.31|0
1655823600000|2022-06-21 15:00:00|5964.62|5964.62|5965.39|5965.39|5974.78|5974.78|5956.48|5956.48|0
1655881200000|2022-06-22 07:00:00|5845.05|5845.05|5859.26|5859.26|5868.6|5868.6|5841.43|5841.43|0
1655884800000|2022-06-22 08:00:00|5858.1|5858.1|5870.78|5870.78|5872.18|5872.18|5837.09|5837.09|0
1655888400000|2022-06-22 09:00:00|5873.02|5873.02|5871.64|5871.64|5881.9|5881.9|5859.08|5859.08|0
1655892000000|2022-06-22 10:00:00|5871.28|5871.28|5853.13|5853.13|5883.23|5883.23|5847.79|5847.79|0
1655895600000|2022-06-22 11:00:00|5852.49|5852.49|5868.73|5868.73|5874.33|5874.33|5852.49|5852.49|0
1655899200000|2022-06-22 12:00:00|5868.41|5868.41|5836.3|5836.3|5868.41|5868.41|5834.39|5834.39|0
1655902800000|2022-06-22 13:00:00|5836.58|5836.58|5860.15|5860.15|5869.33|5869.33|5819.98|5819.98|0
1655906400000|2022-06-22 14:00:00|5858.88|5858.88|5893.66|5893.66|5912.99|5912.99|5853.05|5853.05|0
1655910000000|2022-06-22 15:00:00|5893.02|5893.02|5872.81|5872.81|5893.02|5893.02|5871.55|5871.55|0
1655967600000|2022-06-23 07:00:00|5837.23|5837.23|5757.39|5757.39|5837.23|5837.23|5755.88|5755.88|0
1655971200000|2022-06-23 08:00:00|5756.89|5756.89|5765.55|5765.55|5791.03|5791.03|5748.96|5748.96|0
1655974800000|2022-06-23 09:00:00|5765.87|5765.87|5798.71|5798.71|5799.95|5799.95|5764.91|5764.91|0
1655978400000|2022-06-23 10:00:00|5799.03|5799.03|5822.55|5822.55|5827.84|5827.84|5791.42|5791.42|0
1655982000000|2022-06-23 11:00:00|5823.7|5823.7|5825.94|5825.94|5833.52|5833.52|5817.37|5817.37|0
1655985600000|2022-06-23 12:00:00|5826.32|5826.32|5779.71|5779.71|5827.04|5827.04|5777.88|5777.88|0
1655989200000|2022-06-23 13:00:00|5780.03|5780.03|5761.76|5761.76|5783.75|5783.75|5744.49|5744.49|0
1655992800000|2022-06-23 14:00:00|5767.52|5767.52|5763.46|5763.46|5771.15|5771.15|5748.87|5748.87|0
1655996400000|2022-06-23 15:00:00|5762.69|5762.69|5753.55|5753.55|5767.52|5767.52|5745.72|5745.72|0
1656054000000|2022-06-24 07:00:00|5772.2|5772.2|5784.12|5784.12|5791.15|5791.15|5756.03|5756.03|0
1656057600000|2022-06-24 08:00:00|5784.76|5784.76|5803.57|5803.57|5809.06|5809.06|5782.81|5782.81|0
1656061200000|2022-06-24 09:00:00|5801.26|5801.26|5816.01|5816.01|5819.27|5819.27|5788.24|5788.24|0
1656064800000|2022-06-24 10:00:00|5815.82|5815.82|5824.73|5824.73|5825.15|5825.15|5809.96|5809.96|0
1656068400000|2022-06-24 11:00:00|5825.69|5825.69|5833.65|5833.65|5845.5|5845.5|5823.19|5823.19|0
1656072000000|2022-06-24 12:00:00|5833.46|5833.46|5832.51|5832.51|5848.99|5848.99|5831.91|5831.91|0
1656075600000|2022-06-24 13:00:00|5832.87|5832.87|5862.84|5862.84|5875.41|5875.41|5830.81|5830.81|0
1656079200000|2022-06-24 14:00:00|5863.16|5863.16|5902.57|5902.57|5906.63|5906.63|5863.16|5863.16|0
1656082800000|2022-06-24 15:00:00|5902.18|5902.18|5911.04|5911.04|5916.13|5916.13|5890.4|5890.4|0
1656313200000|2022-06-27 07:00:00|5966.16|5966.16|5995.62|5995.62|5996.1|5996.1|5952.33|5952.33|0
1656316800000|2022-06-27 08:00:00|5995.3|5995.3|5975.7|5975.7|6000.84|6000.84|5972.74|5972.74|0
1656320400000|2022-06-27 09:00:00|5975.42|5975.42|5963.76|5963.76|5988.12|5988.12|5961.08|5961.08|0
1656324000000|2022-06-27 10:00:00|5964.08|5964.08|5963.9|5963.9|5964.76|5964.76|5950.91|5950.91|0
1656327600000|2022-06-27 11:00:00|5963.26|5963.26|5944.25|5944.25|5963.26|5963.26|5943.31|5943.31|0
1656331200000|2022-06-27 12:00:00|5944.89|5944.89|5952.65|5952.65|5958.9|5958.9|5941.13|5941.13|0
1656334800000|2022-06-27 13:00:00|5953.15|5953.15|5942.73|5942.73|5959.71|5959.71|5922.01|5922.01|0
1656338400000|2022-06-27 14:00:00|5943.44|5943.44|5983.82|5983.82|5987.89|5987.89|5943.07|5943.07|0
1656342000000|2022-06-27 15:00:00|5984.18|5984.18|5976.07|5976.07|5986|5986|5967.26|5967.26|0
1656399600000|2022-06-28 07:00:00|6031.52|6031.52|5985.55|5985.55|6031.52|6031.52|5972.63|5972.63|0
1656403200000|2022-06-28 08:00:00|5985.27|5985.27|5992.93|5992.93|5999.99|5999.99|5984.69|5984.69|0
1656406800000|2022-06-28 09:00:00|5992.37|5992.37|5999.04|5999.04|6010.15|6010.15|5989.87|5989.87|0
1656410400000|2022-06-28 10:00:00|5998.68|5998.68|6011.2|6011.2|6017.27|6017.27|5996.43|5996.43|0
1656414000000|2022-06-28 11:00:00|6010.43|6010.43|6006.93|6006.93|6014.35|6014.35|6003.29|6003.29|0
1656417600000|2022-06-28 12:00:00|6006.61|6006.61|5997.32|5997.32|6006.92|6006.92|5984.97|5984.97|0
1656421200000|2022-06-28 13:00:00|5997.7|5997.7|6016.48|6016.48|6030.81|6030.81|5984.99|5984.99|0
1656424800000|2022-06-28 14:00:00|6017.25|6017.25|6013.45|6013.45|6028.6|6028.6|5999.66|5999.66|0
1656428400000|2022-06-28 15:00:00|6013.77|6013.77|6010.42|6010.42|6028.08|6028.08|6008.92|6008.92|0
1656486000000|2022-06-29 07:00:00|5947.94|5947.94|5936.95|5936.95|5966.93|5966.93|5935.29|5935.29|0
1656489600000|2022-06-29 08:00:00|5937.14|5937.14|5975.34|5975.34|5979.43|5979.43|5937.04|5937.04|0
1656493200000|2022-06-29 09:00:00|5974.84|5974.84|5976.12|5976.12|5990.37|5990.37|5971.85|5971.85|0
1656496800000|2022-06-29 10:00:00|5976.48|5976.48|5969.3|5969.3|5993.31|5993.31|5965.8|5965.8|0
1656500400000|2022-06-29 11:00:00|5969.66|5969.66|5989.17|5989.17|5989.17|5989.17|5964.36|5964.36|0
1656504000000|2022-06-29 12:00:00|5988.85|5988.85|5976.27|5976.27|6001.15|6001.15|5957.26|5957.26|0
1656507600000|2022-06-29 13:00:00|5975.92|5975.92|5978.43|5978.43|5988.31|5988.31|5952.74|5952.74|0
1656511200000|2022-06-29 14:00:00|5978.78|5978.78|5986.85|5986.85|6002.82|6002.82|5968.3|5968.3|0
1656514800000|2022-06-29 15:00:00|5987.57|5987.57|5986.04|5986.04|6000.28|6000.28|5981.49|5981.49|0
1656572400000|2022-06-30 07:00:00|5855.78|5855.78|5852.57|5852.57|5884.04|5884.04|5831.54|5831.54|0
1656576000000|2022-06-30 08:00:00|5851.85|5851.85|5830.84|5830.84|5874.76|5874.76|5811.17|5811.17|0
1656579600000|2022-06-30 09:00:00|5830.34|5830.34|5816.63|5816.63|5830.48|5830.48|5800.47|5800.47|0
1656583200000|2022-06-30 10:00:00|5816.25|5816.25|5819.91|5819.91|5833.95|5833.95|5812.68|5812.68|0
1656586800000|2022-06-30 11:00:00|5821.45|5821.45|5776.26|5776.26|5824.66|5824.66|5766.05|5766.05|0
1656590400000|2022-06-30 12:00:00|5776.58|5776.58|5775.03|5775.03|5811.46|5811.46|5774.67|5774.67|0
1656594000000|2022-06-30 13:00:00|5775.38|5775.38|5765.05|5765.05|5796.09|5796.09|5763.14|5763.14|0
1656597600000|2022-06-30 14:00:00|5765.24|5765.24|5855.24|5855.24|5856.44|5856.44|5760.97|5760.97|0
1656601200000|2022-06-30 15:00:00|5854.74|5854.74|5871.59|5871.59|5883.99|5883.99|5841.88|5841.88|0
1656658800000|2022-07-01 07:00:00|5810.5|5810.5|5868.24|5868.24|5876.72|5876.72|5798.35|5798.35|0
1656662400000|2022-07-01 08:00:00|5868.52|5868.52|5895.79|5895.79|5897.7|5897.7|5844.51|5844.51|0
1656666000000|2022-07-01 09:00:00|5894.64|5894.64|5922.63|5922.63|5927.15|5927.15|5891.39|5891.39|0
1656669600000|2022-07-01 10:00:00|5922.82|5922.82|5855.73|5855.73|5923.96|5923.96|5855.17|5855.17|0
1656673200000|2022-07-01 11:00:00|5855.07|5855.07|5848.2|5848.2|5863.11|5863.11|5845.35|5845.35|0
1656676800000|2022-07-01 12:00:00|5848.58|5848.58|5882.26|5882.26|5882.92|5882.92|5847.11|5847.11|0
1656680400000|2022-07-01 13:00:00|5882.45|5882.45|5947.34|5947.34|5950.19|5950.19|5880.05|5880.05|0
1656684000000|2022-07-01 14:00:00|5948.11|5948.11|5879.09|5879.09|5952.77|5952.77|5861.12|5861.12|0
1656687600000|2022-07-01 15:00:00|5878.73|5878.73|5854.57|5854.57|5888.3|5888.3|5854.57|5854.57|0
1656486000000|2022-06-29 07:00:00|5947.94|5947.94|5936.95|5936.95|5966.93|5966.93|5935.29|5935.29|0
1656489600000|2022-06-29 08:00:00|5937.14|5937.14|5975.34|5975.34|5979.43|5979.43|5937.04|5937.04|0
1656493200000|2022-06-29 09:00:00|5974.84|5974.84|5976.12|5976.12|5990.37|5990.37|5971.85|5971.85|0
1656496800000|2022-06-29 10:00:00|5976.48|5976.48|5969.3|5969.3|5993.31|5993.31|5965.8|5965.8|0
1656500400000|2022-06-29 11:00:00|5969.66|5969.66|5989.17|5989.17|5989.17|5989.17|5964.36|5964.36|0
1656504000000|2022-06-29 12:00:00|5988.85|5988.85|5976.27|5976.27|6001.15|6001.15|5957.26|5957.26|0
1656507600000|2022-06-29 13:00:00|5975.92|5975.92|5978.43|5978.43|5988.31|5988.31|5952.74|5952.74|0
1656511200000|2022-06-29 14:00:00|5978.78|5978.78|5986.85|5986.85|6002.82|6002.82|5968.3|5968.3|0
1656514800000|2022-06-29 15:00:00|5987.57|5987.57|5986.04|5986.04|6000.28|6000.28|5981.49|5981.49|0
1656572400000|2022-06-30 07:00:00|5855.78|5855.78|5852.57|5852.57|5884.04|5884.04|5831.54|5831.54|0
1656576000000|2022-06-30 08:00:00|5851.85|5851.85|5830.84|5830.84|5874.76|5874.76|5811.17|5811.17|0
1656579600000|2022-06-30 09:00:00|5830.34|5830.34|5816.63|5816.63|5830.48|5830.48|5800.47|5800.47|0
1656583200000|2022-06-30 10:00:00|5816.25|5816.25|5819.91|5819.91|5833.95|5833.95|5812.68|5812.68|0
1656586800000|2022-06-30 11:00:00|5821.45|5821.45|5776.26|5776.26|5824.66|5824.66|5766.05|5766.05|0
1656590400000|2022-06-30 12:00:00|5776.58|5776.58|5775.03|5775.03|5811.46|5811.46|5774.67|5774.67|0
1656594000000|2022-06-30 13:00:00|5775.38|5775.38|5765.05|5765.05|5796.09|5796.09|5763.14|5763.14|0
1656597600000|2022-06-30 14:00:00|5765.24|5765.24|5855.24|5855.24|5856.44|5856.44|5760.97|5760.97|0
1656601200000|2022-06-30 15:00:00|5854.74|5854.74|5871.59|5871.59|5883.99|5883.99|5841.88|5841.88|0
1656658800000|2022-07-01 07:00:00|5810.5|5810.5|5868.24|5868.24|5876.72|5876.72|5798.35|5798.35|0
1656662400000|2022-07-01 08:00:00|5868.52|5868.52|5895.79|5895.79|5897.7|5897.7|5844.51|5844.51|0
1656666000000|2022-07-01 09:00:00|5894.64|5894.64|5922.63|5922.63|5927.15|5927.15|5891.39|5891.39|0
1656669600000|2022-07-01 10:00:00|5922.82|5922.82|5855.73|5855.73|5923.96|5923.96|5855.17|5855.17|0
1656673200000|2022-07-01 11:00:00|5855.07|5855.07|5848.2|5848.2|5863.11|5863.11|5845.35|5845.35|0
1656676800000|2022-07-01 12:00:00|5848.58|5848.58|5882.26|5882.26|5882.92|5882.92|5847.11|5847.11|0
1656680400000|2022-07-01 13:00:00|5882.45|5882.45|5947.34|5947.34|5950.19|5950.19|5880.05|5880.05|0
1656684000000|2022-07-01 14:00:00|5948.11|5948.11|5879.09|5879.09|5952.77|5952.77|5861.12|5861.12|0
1656687600000|2022-07-01 15:00:00|5878.73|5878.73|5854.57|5854.57|5888.3|5888.3|5854.57|5854.57|0
1656918000000|2022-07-04 07:00:00|5943.05|5943.05|5935.5|5935.5|5957.04|5957.04|5929.8|5929.8|0
1656921600000|2022-07-04 08:00:00|5934.73|5934.73|5937.38|5937.38|5950.31|5950.31|5922.25|5922.25|0
1656925200000|2022-07-04 09:00:00|5936.74|5936.74|5952.44|5952.44|5959.62|5959.62|5928.82|5928.82|0
1656928800000|2022-07-04 10:00:00|5953.15|5953.15|5951.96|5951.96|5957.35|5957.35|5937.44|5937.44|0
1656932400000|2022-07-04 11:00:00|5952.28|5952.28|5947.77|5947.77|5954.85|5954.85|5938.79|5938.79|0
1656936000000|2022-07-04 12:00:00|5946.85|5946.85|5937.91|5937.91|5948.72|5948.72|5933.88|5933.88|0
1656939600000|2022-07-04 13:00:00|5936.41|5936.41|5933.58|5933.58|5945.04|5945.04|5924.59|5924.59|0
1656943200000|2022-07-04 14:00:00|5932|5932|5930.29|5930.29|5933.76|5933.76|5913.61|5913.61|0
1656946800000|2022-07-04 15:00:00|5929.79|5929.79|5922.4|5922.4|5930.71|5930.71|5916.74|5916.74|0
1657004400000|2022-07-05 07:00:00|5957.85|5957.85|5938.5|5938.5|5963.52|5963.52|5928.83|5928.83|0
1657008000000|2022-07-05 08:00:00|5938.22|5938.22|5825.17|5825.17|5938.22|5938.22|5824.05|5824.05|0
1657011600000|2022-07-05 09:00:00|5825.56|5825.56|5814.51|5814.51|5842.09|5842.09|5797.56|5797.56|0
1657015200000|2022-07-05 10:00:00|5814.7|5814.7|5803.82|5803.82|5820.78|5820.78|5803.33|5803.33|0
1657018800000|2022-07-05 11:00:00|5804.32|5804.32|5780.66|5780.66|5818|5818|5778.93|5778.93|0
1657022400000|2022-07-05 12:00:00|5780.85|5780.85|5754.85|5754.85|5781.13|5781.13|5729.6|5729.6|0
1657026000000|2022-07-05 13:00:00|5754.66|5754.66|5737|5737|5759.4|5759.4|5723.99|5723.99|0
1657029600000|2022-07-05 14:00:00|5736.36|5736.36|5744.58|5744.58|5766.74|5766.74|5732.17|5732.17|0
1657033200000|2022-07-05 15:00:00|5744.94|5744.94|5730.96|5730.96|5747.35|5747.35|5729.69|5729.69|0
1657090800000|2022-07-06 07:00:00|5834.04|5834.04|5866.61|5866.61|5894.6|5894.6|5828.96|5828.96|0
1657094400000|2022-07-06 08:00:00|5867.25|5867.25|5836.83|5836.83|5883.91|5883.91|5834.05|5834.05|0
1657098000000|2022-07-06 09:00:00|5836.55|5836.55|5846.09|5846.09|5860.2|5860.2|5825.04|5825.04|0
1657101600000|2022-07-06 10:00:00|5845.9|5845.9|5859.95|5859.95|5865.42|5865.42|5841.56|5841.56|0
1657105200000|2022-07-06 11:00:00|5859.59|5859.59|5848.19|5848.19|5868.81|5868.81|5845.53|5845.53|0
1657108800000|2022-07-06 12:00:00|5848.37|5848.37|5852.19|5852.19|5865.5|5865.5|5833.48|5833.48|0
1657112400000|2022-07-06 13:00:00|5852.58|5852.58|5850.65|5850.65|5862.3|5862.3|5844.46|5844.46|0
1657116000000|2022-07-06 14:00:00|5849.95|5849.95|5859.09|5859.09|5871.82|5871.82|5839.67|5839.67|0
1657119600000|2022-07-06 15:00:00|5859.45|5859.45|5838.08|5838.08|5864.68|5864.68|5837.44|5837.44|0
1657177200000|2022-07-07 07:00:00|5914.45|5914.45|5939.18|5939.18|5941.38|5941.38|5903.63|5903.63|0
1657180800000|2022-07-07 08:00:00|5940.31|5940.31|5930.27|5930.27|5946.64|5946.64|5918.08|5918.08|0
1657184400000|2022-07-07 09:00:00|5929.63|5929.63|5963.21|5963.21|5972.52|5972.52|5925.14|5925.14|0
1657188000000|2022-07-07 10:00:00|5962.72|5962.72|5944.42|5944.42|5962.72|5962.72|5943.95|5943.95|0
1657191600000|2022-07-07 11:00:00|5944.7|5944.7|5957.26|5957.26|5960.25|5960.25|5934.29|5934.29|0
1657195200000|2022-07-07 12:00:00|5956.91|5956.91|5939.39|5939.39|5958.1|5958.1|5936.45|5936.45|0
1657198800000|2022-07-07 13:00:00|5939.11|5939.11|5974.12|5974.12|5977.38|5977.38|5931.56|5931.56|0
1657202400000|2022-07-07 14:00:00|5973.76|5973.76|5971.21|5971.21|5973.76|5973.76|5943.81|5943.81|0
1657206000000|2022-07-07 15:00:00|5971.02|5971.02|5961.74|5961.74|5985.22|5985.22|5960.46|5960.46|0
1657263600000|2022-07-08 07:00:00|5906.64|5906.64|5896.46|5896.46|5910.83|5910.83|5883.16|5883.16|0
1657267200000|2022-07-08 08:00:00|5895.96|5895.96|5904.67|5904.67|5917.38|5917.38|5885.98|5885.98|0
1657270800000|2022-07-08 09:00:00|5904.11|5904.11|5948.61|5948.61|5950.16|5950.16|5889.7|5889.7|0
1657274400000|2022-07-08 10:00:00|5948.11|5948.11|5967.77|5967.77|6002.72|6002.72|5944.41|5944.41|0
1657278000000|2022-07-08 11:00:00|5967.96|5967.96|5976.09|5976.09|5979.28|5979.28|5963.75|5963.75|0
1657281600000|2022-07-08 12:00:00|5977.52|5977.52|5968.73|5968.73|5992.42|5992.42|5953.93|5953.93|0
1657285200000|2022-07-08 13:00:00|5969.23|5969.23|5988.91|5988.91|6007.19|6007.19|5969.23|5969.23|0
1657288800000|2022-07-08 14:00:00|5989.23|5989.23|6017.16|6017.16|6026.24|6026.24|5978.95|5978.95|0
1657292400000|2022-07-08 15:00:00|6017.48|6017.48|6022.58|6022.58|6026.76|6026.76|6013.93|6013.93|0
1657522800000|2022-07-11 07:00:00|5902.39|5902.39|5915.34|5915.34|5930.23|5930.23|5900.16|5900.16|0
1657526400000|2022-07-11 08:00:00|5915.06|5915.06|5953.53|5953.53|5954.72|5954.72|5908.68|5908.68|0
1657530000000|2022-07-11 09:00:00|5953.21|5953.21|5975.05|5975.05|5980.82|5980.82|5952.38|5952.38|0
1657533600000|2022-07-11 10:00:00|5974.73|5974.73|5980.47|5980.47|5988.67|5988.67|5971.35|5971.35|0
1657537200000|2022-07-11 11:00:00|5980.15|5980.15|5974.03|5974.03|5990.11|5990.11|5972.89|5972.89|0
1657540800000|2022-07-11 12:00:00|5975.18|5975.18|5958.22|5958.22|5975.72|5975.72|5956.89|5956.89|0
1657544400000|2022-07-11 13:00:00|5959.22|5959.22|5973.21|5973.21|5988.25|5988.25|5950.98|5950.98|0
1657548000000|2022-07-11 14:00:00|5972.85|5972.85|5971.03|5971.03|5975.75|5975.75|5955.81|5955.81|0
1657551600000|2022-07-11 15:00:00|5971.74|5971.74|5961.36|5961.36|5982.55|5982.55|5958.4|5958.4|0
1657609200000|2022-07-12 07:00:00|5968.25|5968.25|5974.79|5974.79|5974.79|5974.79|5933.86|5933.86|0
1657612800000|2022-07-12 08:00:00|5975.17|5975.17|6010.66|6010.66|6017.48|6017.48|5967.33|5967.33|0
1657616400000|2022-07-12 09:00:00|6009.67|6009.67|5985.72|5985.72|6020.32|6020.32|5984.11|5984.11|0
1657620000000|2022-07-12 10:00:00|5986.22|5986.22|5987.45|5987.45|6008.03|6008.03|5985.12|5985.12|0
1657623600000|2022-07-12 11:00:00|5987.17|5987.17|5998.94|5998.94|6003.72|6003.72|5982.79|5982.79|0
1657627200000|2022-07-12 12:00:00|5999.9|5999.9|6008.72|6008.72|6010.91|6010.91|5993.53|5993.53|0
1657630800000|2022-07-12 13:00:00|6008.01|6008.01|6034.46|6034.46|6042.33|6042.33|6005.93|6005.93|0
1657634400000|2022-07-12 14:00:00|6033.96|6033.96|6070.17|6070.17|6070.17|6070.17|6021.54|6021.54|0
1657638000000|2022-07-12 15:00:00|6070.36|6070.36|6067.94|6067.94|6083.26|6083.26|6066.94|6066.94|0
1657695600000|2022-07-13 07:00:00|6035.85|6035.85|5989.5|5989.5|6036.28|6036.28|5986.08|5986.08|0
1657699200000|2022-07-13 08:00:00|5988.93|5988.93|6013.81|6013.81|6015.55|6015.55|5968.59|5968.59|0
1657702800000|2022-07-13 09:00:00|6013.62|6013.62|6023.41|6023.41|6031.02|6031.02|6012.3|6012.3|0
1657706400000|2022-07-13 10:00:00|6022.77|6022.77|6015.33|6015.33|6025.73|6025.73|6012.68|6012.68|0
1657710000000|2022-07-13 11:00:00|6016.1|6016.1|6014.53|6014.53|6016.38|6016.38|5999.36|5999.36|0
1657713600000|2022-07-13 12:00:00|6014.16|6014.16|5972.67|5972.67|6039.27|6039.27|5943.29|5943.29|0
1657717200000|2022-07-13 13:00:00|5972.35|5972.35|5954.18|5954.18|5981.97|5981.97|5940.49|5940.49|0
1657720800000|2022-07-13 14:00:00|5953.54|5953.54|5980.4|5980.4|5982.82|5982.82|5926.01|5926.01|0
1657724400000|2022-07-13 15:00:00|5979.44|5979.44|5981.51|5981.51|5990.33|5990.33|5974.87|5974.87|0
1657782000000|2022-07-14 07:00:00|5984.04|5984.04|6003.12|6003.12|6013.05|6013.05|5984.04|5984.04|0
1657785600000|2022-07-14 08:00:00|6002.48|6002.48|5989.47|5989.47|6019.4|6019.4|5978.91|5978.91|0
1657789200000|2022-07-14 09:00:00|5989.19|5989.19|6018.56|6018.56|6019.37|6019.37|5988.87|5988.87|0
1657792800000|2022-07-14 10:00:00|6018.24|6018.24|5989.91|5989.91|6019.13|6019.13|5988.37|5988.37|0
1657796400000|2022-07-14 11:00:00|5989.53|5989.53|5976.47|5976.47|6005.18|6005.18|5975.05|5975.05|0
1657800000000|2022-07-14 12:00:00|5976.75|5976.75|5932.95|5932.95|5976.75|5976.75|5927.96|5927.96|0
1657803600000|2022-07-14 13:00:00|5932.67|5932.67|5914.05|5914.05|5940.53|5940.53|5909.71|5909.71|0
1657807200000|2022-07-14 14:00:00|5914.41|5914.41|5922.37|5922.37|5923.72|5923.72|5888.64|5888.64|0
1657810800000|2022-07-14 15:00:00|5922.86|5922.86|5940.15|5940.15|5942.89|5942.89|5922.86|5922.86|0
1657868400000|2022-07-15 07:00:00|5954.85|5954.85|6005.92|6005.92|6008.95|6008.95|5953.73|5953.73|0
1657872000000|2022-07-15 08:00:00|6006.56|6006.56|6052.74|6052.74|6070.52|6070.52|6005.97|6005.97|0
1657875600000|2022-07-15 09:00:00|6053.74|6053.74|6024.99|6024.99|6068.13|6068.13|6022.66|6022.66|0
1657879200000|2022-07-15 10:00:00|6025.7|6025.7|6001.88|6001.88|6027.14|6027.14|5995.77|5995.77|0
1657882800000|2022-07-15 11:00:00|6001.56|6001.56|5993.36|5993.36|6013.57|6013.57|5993.36|5993.36|0
1657886400000|2022-07-15 12:00:00|5993|5993|6016.9|6016.9|6023.84|6023.84|5985.27|5985.27|0
1657890000000|2022-07-15 13:00:00|6017.22|6017.22|5999.64|5999.64|6042.29|6042.29|5989.17|5989.17|0
1657893600000|2022-07-15 14:00:00|6000.21|6000.21|6047.05|6047.05|6047.73|6047.73|6000.21|6000.21|0
1657897200000|2022-07-15 15:00:00|6047.55|6047.55|6059.5|6059.5|6066.52|6066.52|6046.59|6046.59|0
1658127600000|2022-07-18 07:00:00|6113.89|6113.89|6142.93|6142.93|6157.58|6157.58|6111.1|6111.1|0
1658131200000|2022-07-18 08:00:00|6143.69|6143.69|6148.27|6148.27|6154.95|6154.95|6131.98|6131.98|0
1658134800000|2022-07-18 09:00:00|6148.77|6148.77|6135.33|6135.33|6149.91|6149.91|6132.98|6132.98|0
1658138400000|2022-07-18 10:00:00|6135.71|6135.71|6143.06|6143.06|6146.21|6146.21|6132.69|6132.69|0
1658142000000|2022-07-18 11:00:00|6143.34|6143.34|6145.46|6145.46|6147.65|6147.65|6139.29|6139.29|0
1658145600000|2022-07-18 12:00:00|6146.47|6146.47|6136.93|6136.93|6153.55|6153.55|6128.92|6128.92|0
1658149200000|2022-07-18 13:00:00|6136.29|6136.29|6120.8|6120.8|6147.87|6147.87|6120.52|6120.52|0
1658152800000|2022-07-18 14:00:00|6119.36|6119.36|6114.07|6114.07|6127.69|6127.69|6101.71|6101.71|0
1658156400000|2022-07-18 15:00:00|6116.24|6116.24|6103.24|6103.24|6121.84|6121.84|6095.51|6095.51|0
1658214000000|2022-07-19 07:00:00|6073.97|6073.97|6054.82|6054.82|6073.97|6073.97|6043.19|6043.19|0
1658217600000|2022-07-19 08:00:00|6054.11|6054.11|6080.23|6080.23|6081.31|6081.31|6052.57|6052.57|0
1658221200000|2022-07-19 09:00:00|6080.51|6080.51|6107.12|6107.12|6110.48|6110.48|6077.76|6077.76|0
1658224800000|2022-07-19 10:00:00|6108.28|6108.28|6142.47|6142.47|6147.75|6147.75|6107.26|6107.26|0
1658228400000|2022-07-19 11:00:00|6142.15|6142.15|6144.28|6144.28|6148.87|6148.87|6131.49|6131.49|0
1658232000000|2022-07-19 12:00:00|6143.96|6143.96|6152.33|6152.33|6154.1|6154.1|6131.84|6131.84|0
1658235600000|2022-07-19 13:00:00|6152.14|6152.14|6179.97|6179.97|6179.97|6179.97|6149.33|6149.33|0
1658239200000|2022-07-19 14:00:00|6180.16|6180.16|6243.55|6243.55|6258.43|6258.43|6171.13|6171.13|0
1658242800000|2022-07-19 15:00:00|6243.91|6243.91|6227.66|6227.66|6247.43|6247.43|6222.69|6222.69|0
1658300400000|2022-07-20 07:00:00|6266.83|6266.83|6225.36|6225.36|6288.8|6288.8|6216.36|6216.36|0
1658304000000|2022-07-20 08:00:00|6224.34|6224.34|6247.61|6247.61|6250.89|6250.89|6219.01|6219.01|0
1658307600000|2022-07-20 09:00:00|6247.8|6247.8|6231.68|6231.68|6261.33|6261.33|6230.44|6230.44|0
1658311200000|2022-07-20 10:00:00|6231.36|6231.36|6205.3|6205.3|6239.73|6239.73|6182.53|6182.53|0
1658314800000|2022-07-20 11:00:00|6204.98|6204.98|6194.09|6194.09|6208.01|6208.01|6184.02|6184.02|0
1658318400000|2022-07-20 12:00:00|6194.41|6194.41|6175.42|6175.42|6196.91|6196.91|6146.22|6146.22|0
1658322000000|2022-07-20 13:00:00|6173.82|6173.82|6166.3|6166.3|6180.4|6180.4|6161.25|6161.25|0
1658325600000|2022-07-20 14:00:00|6166.79|6166.79|6182.57|6182.57|6199.67|6199.67|6164.03|6164.03|0
1658329200000|2022-07-20 15:00:00|6183|6183|6175.38|6175.38|6184.72|6184.72|6166.52|6166.52|0
1658386800000|2022-07-21 07:00:00|6219.57|6219.57|6188.57|6188.57|6226.34|6226.34|6187.11|6187.11|0
1658390400000|2022-07-21 08:00:00|6188.29|6188.29|6191.03|6191.03|6195.99|6195.99|6165.13|6165.13|0
1658394000000|2022-07-21 09:00:00|6193.34|6193.34|6225.23|6225.23|6225.99|6225.99|6192.35|6192.35|0
1658397600000|2022-07-21 10:00:00|6224.87|6224.87|6247.96|6247.96|6247.96|6247.96|6223.18|6223.18|0
1658401200000|2022-07-21 11:00:00|6247.8|6247.8|6245.32|6245.32|6254.39|6254.39|6237.36|6237.36|0
1658404800000|2022-07-21 12:00:00|6245.68|6245.68|6253.54|6253.54|6272.81|6272.81|6234.09|6234.09|0
1658408400000|2022-07-21 13:00:00|6253.04|6253.04|6255.12|6255.12|6258.05|6258.05|6206.31|6206.31|0
1658412000000|2022-07-21 14:00:00|6254.93|6254.93|6248.81|6248.81|6258.52|6258.52|6231.14|6231.14|0
1658415600000|2022-07-21 15:00:00|6248.45|6248.45|6250.03|6250.03|6255.81|6255.81|6244.76|6244.76|0
1658473200000|2022-07-22 07:00:00|6215.54|6215.54|6182.79|6182.79|6220.2|6220.2|6162.85|6162.85|0
1658476800000|2022-07-22 08:00:00|6182.51|6182.51|6176.02|6176.02|6195.82|6195.82|6165.37|6165.37|0
1658480400000|2022-07-22 09:00:00|6176.58|6176.58|6189.38|6189.38|6198.7|6198.7|6168.65|6168.65|0
1658484000000|2022-07-22 10:00:00|6191.29|6191.29|6205.57|6205.57|6212.85|6212.85|6191.04|6191.04|0
1658487600000|2022-07-22 11:00:00|6205.89|6205.89|6187.52|6187.52|6208|6208|6185.63|6185.63|0
1658491200000|2022-07-22 12:00:00|6187.16|6187.16|6184|6184|6194.87|6194.87|6179.21|6179.21|0
1658494800000|2022-07-22 13:00:00|6185.07|6185.07|6166.01|6166.01|6206.18|6206.18|6166.01|6166.01|0
1658498400000|2022-07-22 14:00:00|6166.29|6166.29|6166.72|6166.72|6172.06|6172.06|6152.61|6152.61|0
1658502000000|2022-07-22 15:00:00|6167.79|6167.79|6144.55|6144.55|6169.17|6169.17|6142.22|6142.22|0
1658732400000|2022-07-25 07:00:00|6084.41|6084.41|6107.62|6107.62|6116.94|6116.94|6051.22|6051.22|0
1658736000000|2022-07-25 08:00:00|6106.13|6106.13|6111.01|6111.01|6121.29|6121.29|6101.58|6101.58|0
1658739600000|2022-07-25 09:00:00|6110.65|6110.65|6137.5|6137.5|6143.4|6143.4|6110.65|6110.65|0
1658743200000|2022-07-25 10:00:00|6137.31|6137.31|6143.41|6143.41|6144.42|6144.42|6134.41|6134.41|0
1658746800000|2022-07-25 11:00:00|6143.09|6143.09|6157.95|6157.95|6164.06|6164.06|6139.22|6139.22|0
1658750400000|2022-07-25 12:00:00|6157.59|6157.59|6159|6159|6163.21|6163.21|6148.65|6148.65|0
1658754000000|2022-07-25 13:00:00|6159.36|6159.36|6164.74|6164.74|6176.16|6176.16|6148.73|6148.73|0
1658757600000|2022-07-25 14:00:00|6164.36|6164.36|6158.02|6158.02|6180.44|6180.44|6153.44|6153.44|0
1658761200000|2022-07-25 15:00:00|6157.7|6157.7|6153.49|6153.49|6161.33|6161.33|6149.9|6149.9|0
1658818800000|2022-07-26 07:00:00|6110.11|6110.11|6139.65|6139.65|6143.53|6143.53|6110.11|6110.11|0
1658822400000|2022-07-26 08:00:00|6139.15|6139.15|6127.84|6127.84|6140.78|6140.78|6117.45|6117.45|0
1658826000000|2022-07-26 09:00:00|6127.52|6127.52|6112.66|6112.66|6132.42|6132.42|6104|6104|0
1658829600000|2022-07-26 10:00:00|6112.34|6112.34|6102.91|6102.91|6115.81|6115.81|6089.03|6089.03|0
1658833200000|2022-07-26 11:00:00|6103.19|6103.19|6098.08|6098.08|6110.53|6110.53|6094.97|6094.97|0
1658836800000|2022-07-26 12:00:00|6097.44|6097.44|6098.81|6098.81|6107.6|6107.6|6092.1|6092.1|0
1658840400000|2022-07-26 13:00:00|6098.49|6098.49|6058.9|6058.9|6099.57|6099.57|6049.8|6049.8|0
1658844000000|2022-07-26 14:00:00|6058.58|6058.58|6069.34|6069.34|6069.93|6069.93|6039.71|6039.71|0
1658847600000|2022-07-26 15:00:00|6069.66|6069.66|6051.84|6051.84|6070.54|6070.54|6051.2|6051.2|0
1658905200000|2022-07-27 07:00:00|6107.3|6107.3|6176.71|6176.71|6182.7|6182.7|6105.32|6105.32|0
1658908800000|2022-07-27 08:00:00|6174.92|6174.92|6158.05|6158.05|6190.82|6190.82|6152.23|6152.23|0
1658912400000|2022-07-27 09:00:00|6157.73|6157.73|6173.24|6173.24|6187.55|6187.55|6153.5|6153.5|0
1658916000000|2022-07-27 10:00:00|6173.56|6173.56|6205.84|6205.84|6211.69|6211.69|6165.3|6165.3|0
1658919600000|2022-07-27 11:00:00|6206.2|6206.2|6188|6188|6207.31|6207.31|6176.42|6176.42|0
1658923200000|2022-07-27 12:00:00|6187.68|6187.68|6186.57|6186.57|6192.48|6192.48|6175.89|6175.89|0
1658926800000|2022-07-27 13:00:00|6187.34|6187.34|6194.39|6194.39|6195.79|6195.79|6174.79|6174.79|0
1658930400000|2022-07-27 14:00:00|6194.07|6194.07|6192.05|6192.05|6205.16|6205.16|6182.56|6182.56|0
1658934000000|2022-07-27 15:00:00|6192.37|6192.37|6185.44|6185.44|6199.16|6199.16|6184.41|6184.41|0
1658991600000|2022-07-28 07:00:00|6271.47|6271.47|6294.49|6294.49|6294.49|6294.49|6257.44|6257.44|0
1658995200000|2022-07-28 08:00:00|6293.53|6293.53|6276.9|6276.9|6294.28|6294.28|6258.83|6258.83|0
1658998800000|2022-07-28 09:00:00|6277.09|6277.09|6268.42|6268.42|6283.33|6283.33|6249.89|6249.89|0
1659002400000|2022-07-28 10:00:00|6268.92|6268.92|6282.93|6282.93|6289.62|6289.62|6268.34|6268.34|0
1659006000000|2022-07-28 11:00:00|6283.31|6283.31|6288.51|6288.51|6310.69|6310.69|6280.9|6280.9|0
1659009600000|2022-07-28 12:00:00|6290.04|6290.04|6279.47|6279.47|6297.48|6297.48|6276.34|6276.34|0
1659013200000|2022-07-28 13:00:00|6280.55|6280.55|6304.46|6304.46|6313.14|6313.14|6278.46|6278.46|0
1659016800000|2022-07-28 14:00:00|6305.73|6305.73|6320.07|6320.07|6332.77|6332.77|6302.54|6302.54|0
1659020400000|2022-07-28 15:00:00|6319.17|6319.17|6331.8|6331.8|6334.91|6334.91|6314.16|6314.16|0
1659078000000|2022-07-29 07:00:00|6384.88|6384.88|6402.81|6402.81|6412.32|6412.32|6380.96|6380.96|0
1659081600000|2022-07-29 08:00:00|6402.04|6402.04|6406.89|6406.89|6423.35|6423.35|6400.41|6400.41|0
1659085200000|2022-07-29 09:00:00|6407.27|6407.27|6401.39|6401.39|6414.5|6414.5|6393.14|6393.14|0
1659088800000|2022-07-29 10:00:00|6401.75|6401.75|6380.69|6380.69|6401.75|6401.75|6377.4|6377.4|0
1659092400000|2022-07-29 11:00:00|6381.97|6381.97|6346.53|6346.53|6384.3|6384.3|6346.49|6346.49|0
1659096000000|2022-07-29 12:00:00|6346.21|6346.21|6358.39|6358.39|6360.82|6360.82|6343.26|6343.26|0
1659099600000|2022-07-29 13:00:00|6358.07|6358.07|6357.22|6357.22|6372.14|6372.14|6346.98|6346.98|0
1659103200000|2022-07-29 14:00:00|6356.9|6356.9|6366.72|6366.72|6380.87|6380.87|6355.82|6355.82|0
1659106800000|2022-07-29 15:00:00|6367.79|6367.79|6381.41|6381.41|6389.19|6389.19|6363.92|6363.92|0
1659337200000|2022-08-01 07:00:00|6367.66|6367.66|6381.71|6381.71|6386.99|6386.99|6367.02|6367.02|0
1659340800000|2022-08-01 08:00:00|6382.21|6382.21|6394.91|6394.91|6416.72|6416.72|6375.98|6375.98|0
1659344400000|2022-08-01 09:00:00|6394.19|6394.19|6381.6|6381.6|6400.64|6400.64|6380.19|6380.19|0
1659348000000|2022-08-01 10:00:00|6382.67|6382.67|6390.73|6390.73|6397.05|6397.05|6381.72|6381.72|0
1659351600000|2022-08-01 11:00:00|6391.23|6391.23|6396.5|6396.5|6406.79|6406.79|6387.4|6387.4|0
1659355200000|2022-08-01 12:00:00|6396.14|6396.14|6391.08|6391.08|6401.98|6401.98|6387.8|6387.8|0
1659358800000|2022-08-01 13:00:00|6390.37|6390.37|6364.35|6364.35|6394.43|6394.43|6360.81|6360.81|0
1659362400000|2022-08-01 14:00:00|6364.03|6364.03|6337.28|6337.28|6380.38|6380.38|6327.31|6327.31|0
1659366000000|2022-08-01 15:00:00|6337.78|6337.78|6335.08|6335.08|6341.07|6341.07|6314.37|6314.37|0
1659423600000|2022-08-02 07:00:00|6263.15|6263.15|6295.79|6295.79|6296.9|6296.9|6253.21|6253.21|0
1659427200000|2022-08-02 08:00:00|6295.07|6295.07|6300.51|6300.51|6314.03|6314.03|6292.04|6292.04|0
1659430800000|2022-08-02 09:00:00|6299.52|6299.52|6312.69|6312.69|6317.14|6317.14|6299.52|6299.52|0
1659434400000|2022-08-02 10:00:00|6313.33|6313.33|6313.41|6313.41|6314.86|6314.86|6293.28|6293.28|0
1659438000000|2022-08-02 11:00:00|6313.13|6313.13|6316.12|6316.12|6330.05|6330.05|6306.58|6306.58|0
1659441600000|2022-08-02 12:00:00|6316.48|6316.48|6321.7|6321.7|6322.91|6322.91|6310.28|6310.28|0
1659445200000|2022-08-02 13:00:00|6322.02|6322.02|6341.31|6341.31|6359.91|6359.91|6322.02|6322.02|0
1659448800000|2022-08-02 14:00:00|6341.13|6341.13|6346.79|6346.79|6358.94|6358.94|6336.51|6336.51|0
1659452400000|2022-08-02 15:00:00|6346.02|6346.02|6344.58|6344.58|6348.89|6348.89|6325.64|6325.64|0
1659510000000|2022-08-03 07:00:00|6311.25|6311.25|6298.22|6298.22|6329.27|6329.27|6295.25|6295.25|0
1659513600000|2022-08-03 08:00:00|6298.86|6298.86|6310.38|6310.38|6315.62|6315.62|6286.13|6286.13|0
1659517200000|2022-08-03 09:00:00|6310.7|6310.7|6339.74|6339.74|6339.74|6339.74|6310.7|6310.7|0
1659520800000|2022-08-03 10:00:00|6338.66|6338.66|6331.53|6331.53|6345.06|6345.06|6325.94|6325.94|0
1659524400000|2022-08-03 11:00:00|6331.85|6331.85|6330.84|6330.84|6336.7|6336.7|6329.17|6329.17|0
1659528000000|2022-08-03 12:00:00|6331.03|6331.03|6348.72|6348.72|6351.69|6351.69|6328.36|6328.36|0
1659531600000|2022-08-03 13:00:00|6347.57|6347.57|6344.85|6344.85|6361.12|6361.12|6344.53|6344.53|0
1659535200000|2022-08-03 14:00:00|6343.42|6343.42|6365.93|6365.93|6367.59|6367.59|6334.35|6334.35|0
1659538800000|2022-08-03 15:00:00|6366.25|6366.25|6363.75|6363.75|6374.27|6374.27|6361.75|6361.75|0
1659596400000|2022-08-04 07:00:00|6346.52|6346.52|6304.73|6304.73|6361.64|6361.64|6301.84|6301.84|0
1659600000000|2022-08-04 08:00:00|6304.24|6304.24|6302.66|6302.66|6310.92|6310.92|6288.56|6288.56|0
1659603600000|2022-08-04 09:00:00|6303.01|6303.01|6311.04|6311.04|6324.98|6324.98|6296.29|6296.29|0
1659607200000|2022-08-04 10:00:00|6310.32|6310.32|6328.87|6328.87|6342.06|6342.06|6309.96|6309.96|0
1659610800000|2022-08-04 11:00:00|6329.54|6329.54|6322|6322|6342.08|6342.08|6315.33|6315.33|0
1659614400000|2022-08-04 12:00:00|6321.36|6321.36|6302.94|6302.94|6334.17|6334.17|6296.28|6296.28|0
1659618000000|2022-08-04 13:00:00|6301.15|6301.15|6315.66|6315.66|6319.74|6319.74|6278.75|6278.75|0
1659621600000|2022-08-04 14:00:00|6315.38|6315.38|6339.08|6339.08|6343.02|6343.02|6308.24|6308.24|0
1659625200000|2022-08-04 15:00:00|6338.72|6338.72|6352.43|6352.43|6359.41|6359.41|6338.72|6338.72|0
1659682800000|2022-08-05 07:00:00|6338.95|6338.95|6353.03|6353.03|6371.53|6371.53|6338.95|6338.95|0
1659686400000|2022-08-05 08:00:00|6353.53|6353.53|6306.18|6306.18|6363.2|6363.2|6301.55|6301.55|0
1659690000000|2022-08-05 09:00:00|6306.54|6306.54|6279.68|6279.68|6310.19|6310.19|6271.9|6271.9|0
1659693600000|2022-08-05 10:00:00|6279.96|6279.96|6246.12|6246.12|6280.28|6280.28|6236.68|6236.68|0
1659697200000|2022-08-05 11:00:00|6245.76|6245.76|6253.79|6253.79|6259.95|6259.95|6243.73|6243.73|0
1659700800000|2022-08-05 12:00:00|6254.15|6254.15|6195.88|6195.88|6254.83|6254.83|6192.31|6192.31|0
1659704400000|2022-08-05 13:00:00|6195.52|6195.52|6236.43|6236.43|6243.32|6243.32|6192.19|6192.19|0
1659708000000|2022-08-05 14:00:00|6236.71|6236.71|6246.13|6246.13|6266.99|6266.99|6234.33|6234.33|0
1659711600000|2022-08-05 15:00:00|6246.48|6246.48|6220.99|6220.99|6246.66|6246.66|6220.99|6220.99|0
1659942000000|2022-08-08 07:00:00|6283.18|6283.18|6285.66|6285.66|6294.51|6294.51|6263.96|6263.96|0
1659945600000|2022-08-08 08:00:00|6286.22|6286.22|6270.49|6270.49|6289.71|6289.71|6266.9|6266.9|0
1659949200000|2022-08-08 09:00:00|6270.17|6270.17|6292.53|6292.53|6292.53|6292.53|6270.17|6270.17|0
1659952800000|2022-08-08 10:00:00|6292.17|6292.17|6314.12|6314.12|6316.54|6316.54|6290.72|6290.72|0
1659956400000|2022-08-08 11:00:00|6313.74|6313.74|6309.89|6309.89|6313.98|6313.98|6303.06|6303.06|0
1659960000000|2022-08-08 12:00:00|6309.25|6309.25|6325.01|6325.01|6325.01|6325.01|6304.12|6304.12|0
1659963600000|2022-08-08 13:00:00|6324.65|6324.65|6330.52|6330.52|6344.25|6344.25|6309.68|6309.68|0
1659967200000|2022-08-08 14:00:00|6331.48|6331.48|6342.23|6342.23|6348.72|6348.72|6327.98|6327.98|0
1659970800000|2022-08-08 15:00:00|6343|6343|6337.11|6337.11|6344.71|6344.71|6331.27|6331.27|0
1660028400000|2022-08-09 07:00:00|6336.79|6336.79|6311.78|6311.78|6337.83|6337.83|6305.74|6305.74|0
1660032000000|2022-08-09 08:00:00|6312.34|6312.34|6306.34|6306.34|6317.01|6317.01|6298.84|6298.84|0
1660035600000|2022-08-09 09:00:00|6306.02|6306.02|6294.81|6294.81|6306.85|6306.85|6291.74|6291.74|0
1660039200000|2022-08-09 10:00:00|6295|6295|6272.33|6272.33|6297.89|6297.89|6262.7|6262.7|0
1660042800000|2022-08-09 11:00:00|6273.48|6273.48|6252.25|6252.25|6280.94|6280.94|6249.63|6249.63|0
1660046400000|2022-08-09 12:00:00|6251.48|6251.48|6252.16|6252.16|6256.25|6256.25|6242.21|6242.21|0
1660050000000|2022-08-09 13:00:00|6252.35|6252.35|6250.01|6250.01|6270.83|6270.83|6240.84|6240.84|0
1660053600000|2022-08-09 14:00:00|6249.62|6249.62|6251.54|6251.54|6265.01|6265.01|6244.7|6244.7|0
1660057200000|2022-08-09 15:00:00|6250.9|6250.9|6258.33|6258.33|6271.04|6271.04|6245.79|6245.79|0
1660114800000|2022-08-10 07:00:00|6248.19|6248.19|6300.52|6300.52|6300.52|6300.52|6242.03|6242.03|0
1660118400000|2022-08-10 08:00:00|6300.88|6300.88|6328.76|6328.76|6332.52|6332.52|6299.44|6299.44|0
1660122000000|2022-08-10 09:00:00|6329.14|6329.14|6350.03|6350.03|6350.03|6350.03|6327.57|6327.57|0
1660125600000|2022-08-10 10:00:00|6349.71|6349.71|6343.02|6343.02|6352.13|6352.13|6333.77|6333.77|0
1660129200000|2022-08-10 11:00:00|6343.74|6343.74|6348.61|6348.61|6352.66|6352.66|6337.81|6337.81|0
1660132800000|2022-08-10 12:00:00|6348.29|6348.29|6404.04|6404.04|6409.46|6409.46|6348.29|6348.29|0
1660136400000|2022-08-10 13:00:00|6403.05|6403.05|6426.8|6426.8|6433.45|6433.45|6392.27|6392.27|0
1660140000000|2022-08-10 14:00:00|6427.44|6427.44|6443.56|6443.56|6456.98|6456.98|6427.44|6427.44|0
1660143600000|2022-08-10 15:00:00|6443.75|6443.75|6457.58|6457.58|6461.41|6461.41|6439.95|6439.95|0
1660201200000|2022-08-11 07:00:00|6473.69|6473.69|6449.3|6449.3|6476.88|6476.88|6440.85|6440.85|0
1660204800000|2022-08-11 08:00:00|6448.74|6448.74|6443.19|6443.19|6448.74|6448.74|6422.61|6422.61|0
1660208400000|2022-08-11 09:00:00|6444.27|6444.27|6453.99|6453.99|6459.48|6459.48|6437.99|6437.99|0
1660212000000|2022-08-11 10:00:00|6454.71|6454.71|6461.32|6461.32|6464.41|6464.41|6439.44|6439.44|0
1660215600000|2022-08-11 11:00:00|6459.98|6459.98|6447.21|6447.21|6461.25|6461.25|6444.06|6444.06|0
1660219200000|2022-08-11 12:00:00|6447.4|6447.4|6459.41|6459.41|6475.08|6475.08|6446.02|6446.02|0
1660222800000|2022-08-11 13:00:00|6459.05|6459.05|6436.89|6436.89|6459.05|6459.05|6430.45|6430.45|0
1660226400000|2022-08-11 14:00:00|6436.53|6436.53|6419.15|6419.15|6446.17|6446.17|6418.44|6418.44|0
1660230000000|2022-08-11 15:00:00|6418.79|6418.79|6422.72|6422.72|6423.59|6423.59|6404.44|6404.44|0
1660287600000|2022-08-12 07:00:00|6421.97|6421.97|6449.97|6449.97|6462.34|6462.34|6419.5|6419.5|0
1660291200000|2022-08-12 08:00:00|6450.68|6450.68|6437.43|6437.43|6452.17|6452.17|6434.7|6434.7|0
1660294800000|2022-08-12 09:00:00|6437.81|6437.81|6447.56|6447.56|6454.9|6454.9|6435.31|6435.31|0
1660298400000|2022-08-12 10:00:00|6446.92|6446.92|6523.5|6523.5|6530.99|6530.99|6436.7|6436.7|0
1660302000000|2022-08-12 11:00:00|6523.18|6523.18|6546.94|6546.94|6549.44|6549.44|6497.25|6497.25|0
1660305600000|2022-08-12 12:00:00|6547.29|6547.29|6575.44|6575.44|6575.44|6575.44|6542.52|6542.52|0
1660309200000|2022-08-12 13:00:00|6575.93|6575.93|6560.87|6560.87|6584.13|6584.13|6550.21|6550.21|0
1660312800000|2022-08-12 14:00:00|6559.63|6559.63|6561.5|6561.5|6575.69|6575.69|6547.29|6547.29|0
1660316400000|2022-08-12 15:00:00|6561.31|6561.31|6560.75|6560.75|6565.5|6565.5|6555.5|6555.5|0
1660546800000|2022-08-15 07:00:00|6559.05|6559.05|6550.39|6550.39|6572.71|6572.71|6543.9|6543.9|0
1660550400000|2022-08-15 08:00:00|6550.2|6550.2|6570.03|6570.03|6572.37|6572.37|6547.74|6547.74|0
1660554000000|2022-08-15 09:00:00|6569.65|6569.65|6561.67|6561.67|6576.37|6576.37|6560.75|6560.75|0
1660557600000|2022-08-15 10:00:00|6560.91|6560.91|6565.04|6565.04|6566.46|6566.46|6549.33|6549.33|0
1660561200000|2022-08-15 11:00:00|6564.67|6564.67|6545.02|6545.02|6564.78|6564.78|6539.11|6539.11|0
1660564800000|2022-08-15 12:00:00|6544.3|6544.3|6533.41|6533.41|6554.62|6554.62|6532.62|6532.62|0
1660568400000|2022-08-15 13:00:00|6533.22|6533.22|6557.57|6557.57|6561.26|6561.26|6533.22|6533.22|0
1660572000000|2022-08-15 14:00:00|6557.25|6557.25|6544.91|6544.91|6564.97|6564.97|6544.91|6544.91|0
1660575600000|2022-08-15 15:00:00|6545.41|6545.41|6556.23|6556.23|6558.05|6558.05|6538.8|6538.8|0
1660633200000|2022-08-16 07:00:00|6546.32|6546.32|6530.88|6530.88|6546.32|6546.32|6523.75|6523.75|0
1660636800000|2022-08-16 08:00:00|6530.24|6530.24|6529.74|6529.74|6538.41|6538.41|6516.19|6516.19|0
1660640400000|2022-08-16 09:00:00|6529.38|6529.38|6528.41|6528.41|6529.38|6529.38|6506.03|6506.03|0
1660644000000|2022-08-16 10:00:00|6528.6|6528.6|6529.67|6529.67|6544.09|6544.09|6527.87|6527.87|0
1660647600000|2022-08-16 11:00:00|6530.39|6530.39|6521.38|6521.38|6532.57|6532.57|6518.29|6518.29|0
1660651200000|2022-08-16 12:00:00|6520.88|6520.88|6489.8|6489.8|6528.01|6528.01|6488.09|6488.09|0
1660654800000|2022-08-16 13:00:00|6489.16|6489.16|6492.27|6492.27|6495.34|6495.34|6469.41|6469.41|0
1660658400000|2022-08-16 14:00:00|6492.91|6492.91|6526.08|6526.08|6527.61|6527.61|6486.16|6486.16|0
1660662000000|2022-08-16 15:00:00|6525.36|6525.36|6516.34|6516.34|6530.36|6530.36|6516.34|6516.34|0
1660719600000|2022-08-17 07:00:00|6524.66|6524.66|6483.2|6483.2|6530.8|6530.8|6481.94|6481.94|0
1660723200000|2022-08-17 08:00:00|6481.77|6481.77|6458.92|6458.92|6482.13|6482.13|6447.71|6447.71|0
1660726800000|2022-08-17 09:00:00|6459.69|6459.69|6445.07|6445.07|6468.58|6468.58|6437.91|6437.91|0
1660730400000|2022-08-17 10:00:00|6444.79|6444.79|6435.32|6435.32|6444.83|6444.83|6427.67|6427.67|0
1660734000000|2022-08-17 11:00:00|6435.68|6435.68|6433.87|6433.87|6440.35|6440.35|6421.93|6421.93|0
1660737600000|2022-08-17 12:00:00|6434.19|6434.19|6408.24|6408.24|6444.43|6444.43|6408.24|6408.24|0
1660741200000|2022-08-17 13:00:00|6408.45|6408.45|6398.19|6398.19|6411.94|6411.94|6387.39|6387.39|0
1660744800000|2022-08-17 14:00:00|6398.51|6398.51|6364.19|6364.19|6400.17|6400.17|6362.46|6362.46|0
1660748400000|2022-08-17 15:00:00|6364.68|6364.68|6374.03|6374.03|6379.36|6379.36|6363.6|6363.6|0
1660806000000|2022-08-18 07:00:00|6409.76|6409.76|6416.68|6416.68|6439.72|6439.72|6397.01|6397.01|0
1660809600000|2022-08-18 08:00:00|6417.64|6417.64|6406.35|6406.35|6421.97|6421.97|6398.9|6398.9|0
1660813200000|2022-08-18 09:00:00|6406.54|6406.54|6425.02|6425.02|6425.04|6425.04|6402.07|6402.07|0
1660816800000|2022-08-18 10:00:00|6425.3|6425.3|6425.83|6425.83|6442.84|6442.84|6420.84|6420.84|0
1660820400000|2022-08-18 11:00:00|6425.48|6425.48|6428.51|6428.51|6436.62|6436.62|6423.48|6423.48|0
1660824000000|2022-08-18 12:00:00|6428.83|6428.83|6414.9|6414.9|6438.28|6438.28|6413.64|6413.64|0
1660827600000|2022-08-18 13:00:00|6414.69|6414.69|6404.29|6404.29|6417.66|6417.66|6395.52|6395.52|0
1660831200000|2022-08-18 14:00:00|6403.93|6403.93|6406.85|6406.85|6415.88|6415.88|6398.56|6398.56|0
1660834800000|2022-08-18 15:00:00|6406.35|6406.35|6407.47|6407.47|6409.58|6409.58|6401.97|6401.97|0
1660892400000|2022-08-19 07:00:00|6361.72|6361.72|6347.27|6347.27|6363.21|6363.21|6337.3|6337.3|0
1660896000000|2022-08-19 08:00:00|6347.59|6347.59|6364.84|6364.84|6364.84|6364.84|6324.27|6324.27|0
1660899600000|2022-08-19 09:00:00|6366.05|6366.05|6390.32|6390.32|6399.67|6399.67|6358.9|6358.9|0
1660903200000|2022-08-19 10:00:00|6389.97|6389.97|6377.76|6377.76|6394.43|6394.43|6367.98|6367.98|0
1660906800000|2022-08-19 11:00:00|6378.04|6378.04|6396.39|6396.39|6396.39|6396.39|6378.04|6378.04|0
1660910400000|2022-08-19 12:00:00|6397.14|6397.14|6388.94|6388.94|6403.99|6403.99|6388.44|6388.44|0
1660914000000|2022-08-19 13:00:00|6388.62|6388.62|6371.18|6371.18|6395.31|6395.31|6367.18|6367.18|0
1660917600000|2022-08-19 14:00:00|6370.68|6370.68|6361.38|6361.38|6376.1|6376.1|6361.38|6361.38|0
1660921200000|2022-08-19 15:00:00|6360.88|6360.88|6355.24|6355.24|6364.16|6364.16|6352.12|6352.12|0
1661151600000|2022-08-22 07:00:00|6338.27|6338.27|6272.46|6272.46|6338.27|6338.27|6269.17|6269.17|0
1661155200000|2022-08-22 08:00:00|6273.3|6273.3|6258.92|6258.92|6273.68|6273.68|6237.05|6237.05|0
1661158800000|2022-08-22 09:00:00|6258.28|6258.28|6216.56|6216.56|6258.28|6258.28|6215.53|6215.53|0
1661162400000|2022-08-22 10:00:00|6216.38|6216.38|6215.17|6215.17|6239.65|6239.65|6212.22|6212.22|0
1661166000000|2022-08-22 11:00:00|6215.49|6215.49|6194.15|6194.15|6219.51|6219.51|6190.25|6190.25|0
1661169600000|2022-08-22 12:00:00|6194.79|6194.79|6197.13|6197.13|6202.49|6202.49|6186.61|6186.61|0
1661173200000|2022-08-22 13:00:00|6197.34|6197.34|6203.86|6203.86|6204.73|6204.73|6176.8|6176.8|0
1661176800000|2022-08-22 14:00:00|6203.04|6203.04|6192.15|6192.15|6210.54|6210.54|6184.08|6184.08|0
1661180400000|2022-08-22 15:00:00|6191.79|6191.79|6193|6193|6203.12|6203.12|6191.32|6191.32|0
1661238000000|2022-08-23 07:00:00|6164.32|6164.32|6161.09|6161.09|6187.46|6187.46|6149.98|6149.98|0
1661241600000|2022-08-23 08:00:00|6161.45|6161.45|6152.73|6152.73|6179.01|6179.01|6152.73|6152.73|0
1661245200000|2022-08-23 09:00:00|6152.23|6152.23|6164.85|6164.85|6174.23|6174.23|6138.8|6138.8|0
1661248800000|2022-08-23 10:00:00|6164.48|6164.48|6140.55|6140.55|6167.27|6167.27|6138.78|6138.78|0
1661252400000|2022-08-23 11:00:00|6140.87|6140.87|6129.64|6129.64|6142.12|6142.12|6111.56|6111.56|0
1661256000000|2022-08-23 12:00:00|6130|6130|6116.6|6116.6|6130.51|6130.51|6109.68|6109.68|0
1661259600000|2022-08-23 13:00:00|6116.92|6116.92|6116.79|6116.79|6126.62|6126.62|6099.93|6099.93|0
1661263200000|2022-08-23 14:00:00|6116.47|6116.47|6082.05|6082.05|6131.86|6131.86|6081.34|6081.34|0
1661266800000|2022-08-23 15:00:00|6080.95|6080.95|6076.49|6076.49|6094.33|6094.33|6074.74|6074.74|0
1661324400000|2022-08-24 07:00:00|6108.6|6108.6|6067.39|6067.39|6109.1|6109.1|6048.48|6048.48|0
1661328000000|2022-08-24 08:00:00|6066.39|6066.39|6094.46|6094.46|6107.03|6107.03|6065.64|6065.64|0
1661331600000|2022-08-24 09:00:00|6094.1|6094.1|6093.92|6093.92|6112.38|6112.38|6088.92|6088.92|0
1661335200000|2022-08-24 10:00:00|6094.31|6094.31|6073.66|6073.66|6101.09|6101.09|6067.34|6067.34|0
1661338800000|2022-08-24 11:00:00|6073.34|6073.34|6123.05|6123.05|6125.95|6125.95|6070.27|6070.27|0
1661342400000|2022-08-24 12:00:00|6124.05|6124.05|6110.79|6110.79|6125.66|6125.66|6105.69|6105.69|0
1661346000000|2022-08-24 13:00:00|6110.51|6110.51|6108.18|6108.18|6123.17|6123.17|6097.32|6097.32|0
1661349600000|2022-08-24 14:00:00|6107.68|6107.68|6128.05|6128.05|6195.27|6195.27|6089.25|6089.25|0
1661353200000|2022-08-24 15:00:00|6127.55|6127.55|6150.77|6150.77|6161.97|6161.97|6127.55|6127.55|0
1661410800000|2022-08-25 07:00:00|6157.84|6157.84|6152.49|6152.49|6157.93|6157.93|6114.33|6114.33|0
1661414400000|2022-08-25 08:00:00|6152.84|6152.84|6131.49|6131.49|6154.36|6154.36|6130.14|6130.14|0
1661418000000|2022-08-25 09:00:00|6131.13|6131.13|6104.1|6104.1|6131.13|6131.13|6100.15|6100.15|0
1661421600000|2022-08-25 10:00:00|6105.17|6105.17|6117.51|6117.51|6117.51|6117.51|6101.21|6101.21|0
1661425200000|2022-08-25 11:00:00|6117.15|6117.15|6111.15|6111.15|6131.52|6131.52|6105.91|6105.91|0
1661428800000|2022-08-25 12:00:00|6110.65|6110.65|6095.43|6095.43|6111.11|6111.11|6087.96|6087.96|0
1661432400000|2022-08-25 13:00:00|6095.62|6095.62|6084.79|6084.79|6100.6|6100.6|6055.26|6055.26|0
1661436000000|2022-08-25 14:00:00|6084.47|6084.47|6106.55|6106.55|6118.12|6118.12|6082.82|6082.82|0
1661439600000|2022-08-25 15:00:00|6106.91|6106.91|6086.83|6086.83|6108.82|6108.82|6081.77|6081.77|0
1661497200000|2022-08-26 07:00:00|6131.36|6131.36|6121.92|6121.92|6141.5|6141.5|6112.88|6112.88|0
1661500800000|2022-08-26 08:00:00|6122.63|6122.63|6106.11|6106.11|6125.43|6125.43|6102.72|6102.72|0
1661504400000|2022-08-26 09:00:00|6105.75|6105.75|6096.44|6096.44|6106.96|6106.96|6089.78|6089.78|0
1661508000000|2022-08-26 10:00:00|6096.76|6096.76|6092.55|6092.55|6103.87|6103.87|6086.07|6086.07|0
1661511600000|2022-08-26 11:00:00|6092.94|6092.94|6093.52|6093.52|6101.82|6101.82|6082.95|6082.95|0
1661515200000|2022-08-26 12:00:00|6091.53|6091.53|6097.06|6097.06|6097.87|6097.87|6080.8|6080.8|0
1661518800000|2022-08-26 13:00:00|6096.87|6096.87|6074.14|6074.14|6118.36|6118.36|6062.62|6062.62|0
1661522400000|2022-08-26 14:00:00|6073.15|6073.15|6044.27|6044.27|6097.6|6097.6|6019.85|6019.85|0
1661526000000|2022-08-26 15:00:00|6043.91|6043.91|6037.34|6037.34|6045.4|6045.4|6030.92|6030.92|0
1661842800000|2022-08-30 07:00:00|5979.45|5979.45|6025.41|6025.41|6058.73|6058.73|5978.39|5978.39|0
1661846400000|2022-08-30 08:00:00|6023.42|6023.42|6018.8|6018.8|6056.33|6056.33|6011.46|6011.46|0
1661850000000|2022-08-30 09:00:00|6019.08|6019.08|6021.81|6021.81|6029.36|6029.36|5996.41|5996.41|0
1661853600000|2022-08-30 10:00:00|6022.37|6022.37|6010.6|6010.6|6030.61|6030.61|6005.44|6005.44|0
1661857200000|2022-08-30 11:00:00|6012.1|6012.1|6034.79|6034.79|6034.79|6034.79|6011.1|6011.1|0
1661860800000|2022-08-30 12:00:00|6034.47|6034.47|6013.03|6013.03|6049.63|6049.63|6012.39|6012.39|0
1661864400000|2022-08-30 13:00:00|6012.75|6012.75|5998.93|5998.93|6032|6032|5997.02|5997.02|0
1661868000000|2022-08-30 14:00:00|5998.43|5998.43|5967.44|5967.44|5999.77|5999.77|5944.74|5944.74|0
1661871600000|2022-08-30 15:00:00|5967.16|5967.16|5964.61|5964.61|5972.1|5972.1|5954.93|5954.93|0
1661929200000|2022-08-31 07:00:00|5984.92|5984.92|5940.44|5940.44|5990.27|5990.27|5940.04|5940.04|0
1661932800000|2022-08-31 08:00:00|5938.41|5938.41|5961.28|5961.28|5968.23|5968.23|5934.91|5934.91|0
1661936400000|2022-08-31 09:00:00|5958.53|5958.53|5955.07|5955.07|5964.56|5964.56|5939.2|5939.2|0
1661940000000|2022-08-31 10:00:00|5955.57|5955.57|5972.73|5972.73|5979.9|5979.9|5947.19|5947.19|0
1661943600000|2022-08-31 11:00:00|5972.23|5972.23|5981.19|5981.19|5991.19|5991.19|5971.89|5971.89|0
1661947200000|2022-08-31 12:00:00|5981.69|5981.69|5987.26|5987.26|5997.22|5997.22|5975.52|5975.52|0
1661950800000|2022-08-31 13:00:00|5987.65|5987.65|5967.57|5967.57|5998.81|5998.81|5966.48|5966.48|0
1661954400000|2022-08-31 14:00:00|5966.42|5966.42|5948.01|5948.01|5966.42|5966.42|5937.84|5937.84|0
1661958000000|2022-08-31 15:00:00|5947.65|5947.65|5933.52|5933.52|5947.65|5947.65|5929.22|5929.22|0
1662015600000|2022-09-01 07:00:00|5874.57|5874.57|5843.06|5843.06|5876.54|5876.54|5841.76|5841.76|0
1662019200000|2022-09-01 08:00:00|5843.42|5843.42|5796.53|5796.53|5848.16|5848.16|5785.58|5785.58|0
1662022800000|2022-09-01 09:00:00|5795.96|5795.96|5806.54|5806.54|5816.08|5816.08|5783.99|5783.99|0
1662026400000|2022-09-01 10:00:00|5806.22|5806.22|5810.84|5810.84|5816.05|5816.05|5795.67|5795.67|0
1662030000000|2022-09-01 11:00:00|5811.42|5811.42|5823.45|5823.45|5828.23|5828.23|5809.95|5809.95|0
1662033600000|2022-09-01 12:00:00|5823.94|5823.94|5802.66|5802.66|5828.96|5828.96|5797.75|5797.75|0
1662037200000|2022-09-01 13:00:00|5802.3|5802.3|5783.52|5783.52|5802.3|5802.3|5768.71|5768.71|0
1662040800000|2022-09-01 14:00:00|5783.25|5783.25|5749.13|5749.13|5784.12|5784.12|5744.24|5744.24|0
1662044400000|2022-09-01 15:00:00|5747.46|5747.46|5748.02|5748.02|5754.13|5754.13|5737.25|5737.25|0
1662102000000|2022-09-02 07:00:00|5769.54|5769.54|5764.64|5764.64|5791.04|5791.04|5739.91|5739.91|0
1662105600000|2022-09-02 08:00:00|5764.36|5764.36|5813.17|5813.17|5824.6|5824.6|5762.7|5762.7|0
1662109200000|2022-09-02 09:00:00|5813.39|5813.39|5811.28|5811.28|5813.39|5813.39|5791.93|5791.93|0
1662112800000|2022-09-02 10:00:00|5811.1|5811.1|5812.73|5812.73|5815.23|5815.23|5802.36|5802.36|0
1662116400000|2022-09-02 11:00:00|5812.02|5812.02|5821.83|5821.83|5825.12|5825.12|5796.3|5796.3|0
1662120000000|2022-09-02 12:00:00|5822.33|5822.33|5864.31|5864.31|5872.11|5872.11|5816.25|5816.25|0
1662123600000|2022-09-02 13:00:00|5865.47|5865.47|5865.16|5865.16|5877.86|5877.86|5833.1|5833.1|0
1662127200000|2022-09-02 14:00:00|5865.66|5865.66|5885.11|5885.11|5890.01|5890.01|5851.7|5851.7|0
1662130800000|2022-09-02 15:00:00|5886.62|5886.62|5907.15|5907.15|5942.81|5942.81|5885.36|5885.36|0
1662361200000|2022-09-05 07:00:00|5756.01|5756.01|5729.7|5729.7|5765.08|5765.08|5719.24|5719.24|0
1662364800000|2022-09-05 08:00:00|5729.38|5729.38|5759.51|5759.51|5759.51|5759.51|5703.34|5703.34|0
1662368400000|2022-09-05 09:00:00|5759.16|5759.16|5772.99|5772.99|5782.71|5782.71|5749.07|5749.07|0
1662372000000|2022-09-05 10:00:00|5772.29|5772.29|5780.28|5780.28|5789.26|5789.26|5770.74|5770.74|0
1662375600000|2022-09-05 11:00:00|5779.82|5779.82|5781.02|5781.02|5789.24|5789.24|5765.38|5765.38|0
1662379200000|2022-09-05 12:00:00|5781.21|5781.21|5806.44|5806.44|5806.44|5806.44|5781.21|5781.21|0
1662382800000|2022-09-05 13:00:00|5805.36|5805.36|5808.83|5808.83|5823.88|5823.88|5799.61|5799.61|0
1662386400000|2022-09-05 14:00:00|5809.82|5809.82|5813.16|5813.16|5817.86|5817.86|5796.39|5796.39|0
1662390000000|2022-09-05 15:00:00|5812.8|5812.8|5809.17|5809.17|5814.76|5814.76|5799.32|5799.32|0
1662447600000|2022-09-06 07:00:00|5869.74|5869.74|5883.79|5883.79|5912.42|5912.42|5869.74|5869.74|0
1662451200000|2022-09-06 08:00:00|5884.07|5884.07|5891|5891|5897.09|5897.09|5868.48|5868.48|0
1662454800000|2022-09-06 09:00:00|5890.68|5890.68|5878.58|5878.58|5891.48|5891.48|5851.94|5851.94|0
1662458400000|2022-09-06 10:00:00|5878.9|5878.9|5880.33|5880.33|5891.28|5891.28|5878.68|5878.68|0
1662462000000|2022-09-06 11:00:00|5880.52|5880.52|5887.07|5887.07|5891.75|5891.75|5878.83|5878.83|0
1662465600000|2022-09-06 12:00:00|5886.88|5886.88|5898.48|5898.48|5900.14|5900.14|5884.56|5884.56|0
1662469200000|2022-09-06 13:00:00|5898.1|5898.1|5859.79|5859.79|5905.32|5905.32|5850.68|5850.68|0
1662472800000|2022-09-06 14:00:00|5861.23|5861.23|5898.68|5898.68|5903.38|5903.38|5834.13|5834.13|0
1662476400000|2022-09-06 15:00:00|5898.49|5898.49|5877.65|5877.65|5901.8|5901.8|5874.59|5874.59|0
1662534000000|2022-09-07 07:00:00|5869.92|5869.92|5859.55|5859.55|5886.95|5886.95|5844.74|5844.74|0
1662537600000|2022-09-07 08:00:00|5858.83|5858.83|5881.07|5881.07|5889.47|5889.47|5856.2|5856.2|0
1662541200000|2022-09-07 09:00:00|5879.31|5879.31|5863.65|5863.65|5879.31|5879.31|5851.52|5851.52|0
1662544800000|2022-09-07 10:00:00|5864.04|5864.04|5877.78|5877.78|5879.68|5879.68|5852.44|5852.44|0
1662548400000|2022-09-07 11:00:00|5877.5|5877.5|5874.36|5874.36|5890.81|5890.81|5864.54|5864.54|0
1662552000000|2022-09-07 12:00:00|5874.64|5874.64|5864.57|5864.57|5874.64|5874.64|5850.87|5850.87|0
1662555600000|2022-09-07 13:00:00|5864.89|5864.89|5906.13|5906.13|5914.95|5914.95|5856.05|5856.05|0
1662559200000|2022-09-07 14:00:00|5905.92|5905.92|5920.17|5920.17|5930.59|5930.59|5896.83|5896.83|0
1662562800000|2022-09-07 15:00:00|5920.49|5920.49|5938.71|5938.71|5940.49|5940.49|5917.26|5917.26|0
1662620400000|2022-09-08 07:00:00|5981.62|5981.62|5904.07|5904.07|5981.62|5981.62|5894.21|5894.21|0
1662624000000|2022-09-08 08:00:00|5906.38|5906.38|5928.3|5928.3|5928.3|5928.3|5895.76|5895.76|0
1662627600000|2022-09-08 09:00:00|5928.68|5928.68|5913.68|5913.68|5930.39|5930.39|5904.25|5904.25|0
1662631200000|2022-09-08 10:00:00|5916.55|5916.55|5866.37|5866.37|5917.19|5917.19|5865.65|5865.65|0
1662634800000|2022-09-08 11:00:00|5863.03|5863.03|5858.5|5858.5|5872.97|5872.97|5839.23|5839.23|0
1662638400000|2022-09-08 12:00:00|5859|5859|5815.78|5815.78|5883.52|5883.52|5812.8|5812.8|0
1662642000000|2022-09-08 13:00:00|5815.29|5815.29|5820.8|5820.8|5822.85|5822.85|5773.21|5773.21|0
1662645600000|2022-09-08 14:00:00|5821.12|5821.12|5842.38|5842.38|5842.38|5842.38|5803.84|5803.84|0
1662649200000|2022-09-08 15:00:00|5842.74|5842.74|5848.89|5848.89|5855.91|5855.91|5841.28|5841.28|0
1662706800000|2022-09-09 07:00:00|5844.83|5844.83|5881.98|5881.98|5882.3|5882.3|5826.86|5826.86|0
1662710400000|2022-09-09 08:00:00|5882.54|5882.54|5929.65|5929.65|5932.4|5932.4|5882.54|5882.54|0
1662714000000|2022-09-09 09:00:00|5929.33|5929.33|5926.19|5926.19|5934.66|5934.66|5914.18|5914.18|0
1662717600000|2022-09-09 10:00:00|5927.26|5927.26|5918.56|5918.56|5928.03|5928.03|5911.63|5911.63|0
1662721200000|2022-09-09 11:00:00|5918.38|5918.38|5909.31|5909.31|5919.13|5919.13|5906.88|5906.88|0
1662724800000|2022-09-09 12:00:00|5908.67|5908.67|5911.39|5911.39|5917.67|5917.67|5904.13|5904.13|0
1662728400000|2022-09-09 13:00:00|5911.01|5911.01|5900.6|5900.6|5914.2|5914.2|5887.06|5887.06|0
1662732000000|2022-09-09 14:00:00|5900.24|5900.24|5938.16|5938.16|5942.88|5942.88|5900.24|5900.24|0
1662735600000|2022-09-09 15:00:00|5938.35|5938.35|5949.9|5949.9|5950.09|5950.09|5930.01|5930.01|0
1662966000000|2022-09-12 07:00:00|5960.16|5960.16|5983.47|5983.47|5989.58|5989.58|5960|5960|0
1662969600000|2022-09-12 08:00:00|5984.35|5984.35|6017.8|6017.8|6025.53|6025.53|5982.63|5982.63|0
1662973200000|2022-09-12 09:00:00|6018.08|6018.08|6004.99|6004.99|6023.93|6023.93|6004.63|6004.63|0
1662976800000|2022-09-12 10:00:00|6005.31|6005.31|6013.21|6013.21|6020.31|6020.31|6000.25|6000.25|0
1662980400000|2022-09-12 11:00:00|6012.89|6012.89|6021.12|6021.12|6023.15|6023.15|6006.55|6006.55|0
1662984000000|2022-09-12 12:00:00|6021.31|6021.31|6035.05|6035.05|6035.05|6035.05|6013.2|6013.2|0
1662987600000|2022-09-12 13:00:00|6034.69|6034.69|6055.57|6055.57|6059.01|6059.01|6027.09|6027.09|0
1662991200000|2022-09-12 14:00:00|6055.85|6055.85|6048.56|6048.56|6063.52|6063.52|6042.46|6042.46|0
1662994800000|2022-09-12 15:00:00|6049.05|6049.05|6056.38|6056.38|6060.79|6060.79|6036.44|6036.44|0
1663052400000|2022-09-13 07:00:00|6065.47|6065.47|6055.71|6055.71|6066.69|6066.69|6046.47|6046.47|0
1663056000000|2022-09-13 08:00:00|6055.39|6055.39|6058.84|6058.84|6066.49|6066.49|6044.66|6044.66|0
1663059600000|2022-09-13 09:00:00|6058.46|6058.46|6064.65|6064.65|6067.31|6067.31|6042.69|6042.69|0
1663063200000|2022-09-13 10:00:00|6065.15|6065.15|6067.47|6067.47|6074.46|6074.46|6057.4|6057.4|0
1663066800000|2022-09-13 11:00:00|6069.01|6069.01|6074.16|6074.16|6078.36|6078.36|6064.3|6064.3|0
1663070400000|2022-09-13 12:00:00|6074.72|6074.72|6007.77|6007.77|6088.65|6088.65|6007.77|6007.77|0
1663074000000|2022-09-13 13:00:00|6006.72|6006.72|6007.85|6007.85|6018.67|6018.67|5974.28|5974.28|0
1663077600000|2022-09-13 14:00:00|6006.89|6006.89|5970.93|5970.93|6008.03|6008.03|5970.93|5970.93|0
1663081200000|2022-09-13 15:00:00|5970.55|5970.55|5968.42|5968.42|5978.96|5978.96|5966.61|5966.61|0
1663138800000|2022-09-14 07:00:00|5916.55|5916.55|5901.82|5901.82|5919.31|5919.31|5866.89|5866.89|0
1663142400000|2022-09-14 08:00:00|5902.66|5902.66|5909.53|5909.53|5923.7|5923.7|5896.33|5896.33|0
1663146000000|2022-09-14 09:00:00|5908.57|5908.57|5876.08|5876.08|5908.57|5908.57|5866.97|5866.97|0
1663149600000|2022-09-14 10:00:00|5875.24|5875.24|5842.22|5842.22|5880.04|5880.04|5842.07|5842.07|0
1663153200000|2022-09-14 11:00:00|5841.87|5841.87|5802.75|5802.75|5841.87|5841.87|5801.98|5801.98|0
1663156800000|2022-09-14 12:00:00|5801.79|5801.79|5788.38|5788.38|5802.09|5802.09|5776.99|5776.99|0
1663160400000|2022-09-14 13:00:00|5787.66|5787.66|5773.08|5773.08|5797.32|5797.32|5744.29|5744.29|0
1663164000000|2022-09-14 14:00:00|5773.72|5773.72|5768.83|5768.83|5776.34|5776.34|5740.36|5740.36|0
1663167600000|2022-09-14 15:00:00|5769.15|5769.15|5771.34|5771.34|5784.61|5784.61|5763.42|5763.42|0
1663225200000|2022-09-15 07:00:00|5799.4|5799.4|5805.72|5805.72|5819.24|5819.24|5796.92|5796.92|0
1663228800000|2022-09-15 08:00:00|5805.34|5805.34|5794.93|5794.93|5810.3|5810.3|5788.65|5788.65|0
1663232400000|2022-09-15 09:00:00|5794.61|5794.61|5779.02|5779.02|5794.61|5794.61|5775.69|5775.69|0
1663236000000|2022-09-15 10:00:00|5778.18|5778.18|5759.02|5759.02|5780.45|5780.45|5749.76|5749.76|0
1663239600000|2022-09-15 11:00:00|5758.7|5758.7|5779.44|5779.44|5785.75|5785.75|5755.74|5755.74|0
1663243200000|2022-09-15 12:00:00|5779.16|5779.16|5762.36|5762.36|5779.16|5779.16|5759.28|5759.28|0
1663246800000|2022-09-15 13:00:00|5760.82|5760.82|5764.22|5764.22|5764.41|5764.41|5726.14|5726.14|0
1663250400000|2022-09-15 14:00:00|5764.6|5764.6|5741.02|5741.02|5781.38|5781.38|5741.02|5741.02|0
1663254000000|2022-09-15 15:00:00|5740.7|5740.7|5748.88|5748.88|5751.16|5751.16|5723.87|5723.87|0
1663311600000|2022-09-16 07:00:00|5668.27|5668.27|5669.65|5669.65|5673.34|5673.34|5655.39|5655.39|0
1663315200000|2022-09-16 08:00:00|5669.15|5669.15|5683.12|5683.12|5683.97|5683.97|5661.12|5661.12|0
1663318800000|2022-09-16 09:00:00|5683.68|5683.68|5714.61|5714.61|5719.28|5719.28|5683.68|5683.68|0
1663322400000|2022-09-16 10:00:00|5714.25|5714.25|5699.05|5699.05|5716.64|5716.64|5697.9|5697.9|0
1663326000000|2022-09-16 11:00:00|5699.5|5699.5|5689.57|5689.57|5699.69|5699.69|5682.93|5682.93|0
1663329600000|2022-09-16 12:00:00|5689.22|5689.22|5668.73|5668.73|5689.22|5689.22|5662.36|5662.36|0
1663333200000|2022-09-16 13:00:00|5668.41|5668.41|5672.25|5672.25|5684.72|5684.72|5662.68|5662.68|0
1663336800000|2022-09-16 14:00:00|5673.02|5673.02|5696.75|5696.75|5718.35|5718.35|5668.98|5668.98|0
1663340400000|2022-09-16 15:00:00|5697.07|5697.07|5671.55|5671.55|5699.71|5699.71|5671|5671|0
1663657200000|2022-09-20 07:00:00|5706.19|5706.19|5640.25|5640.25|5707.6|5707.6|5635.88|5635.88|0
1663660800000|2022-09-20 08:00:00|5640.06|5640.06|5607.57|5607.57|5641.16|5641.16|5595.74|5595.74|0
1663664400000|2022-09-20 09:00:00|5606.85|5606.85|5588.83|5588.83|5611.77|5611.77|5582.52|5582.52|0
1663668000000|2022-09-20 10:00:00|5588.64|5588.64|5604.01|5604.01|5604.37|5604.37|5576.44|5576.44|0
1663671600000|2022-09-20 11:00:00|5603.5|5603.5|5605.17|5605.17|5605.89|5605.89|5591.59|5591.59|0
1663675200000|2022-09-20 12:00:00|5604.44|5604.44|5584.69|5584.69|5605.14|5605.14|5579.45|5579.45|0
1663678800000|2022-09-20 13:00:00|5584.42|5584.42|5564.66|5564.66|5592.8|5592.8|5555.37|5555.37|0
1663682400000|2022-09-20 14:00:00|5564.35|5564.35|5534.81|5534.81|5578.77|5578.77|5526.27|5526.27|0
1663686000000|2022-09-20 15:00:00|5535.54|5535.54|5521.1|5521.1|5537.64|5537.64|5518.7|5518.7|0
1663743600000|2022-09-21 07:00:00|5479.84|5479.84|5511.99|5511.99|5529.06|5529.06|5467.71|5467.71|0
1663747200000|2022-09-21 08:00:00|5512.39|5512.39|5511.95|5511.95|5527.23|5527.23|5507.53|5507.53|0
1663750800000|2022-09-21 09:00:00|5512.32|5512.32|5545.9|5545.9|5547.81|5547.81|5508.55|5508.55|0
1663754400000|2022-09-21 10:00:00|5546.92|5546.92|5537.25|5537.25|5552.05|5552.05|5533.92|5533.92|0
1663758000000|2022-09-21 11:00:00|5536.89|5536.89|5526.77|5526.77|5541.15|5541.15|5524.69|5524.69|0
1663761600000|2022-09-21 12:00:00|5525.47|5525.47|5527.11|5527.11|5544.11|5544.11|5523.85|5523.85|0
1663765200000|2022-09-21 13:00:00|5526.81|5526.81|5533.32|5533.32|5549.43|5549.43|5518.43|5518.43|0
1663768800000|2022-09-21 14:00:00|5533.62|5533.62|5564.45|5564.45|5580.67|5580.67|5532.48|5532.48|0
1663772400000|2022-09-21 15:00:00|5565.23|5565.23|5577.28|5577.28|5577.82|5577.82|5565.23|5565.23|0
1663830000000|2022-09-22 07:00:00|5499.32|5499.32|5545.25|5545.25|5556.47|5556.47|5499.32|5499.32|0
1663833600000|2022-09-22 08:00:00|5544.52|5544.52|5548.41|5548.41|5560.26|5560.26|5532.18|5532.18|0
1663837200000|2022-09-22 09:00:00|5547.39|5547.39|5542.57|5542.57|5552.25|5552.25|5533.64|5533.64|0
1663840800000|2022-09-22 10:00:00|5543.35|5543.35|5528.49|5528.49|5546.6|5546.6|5527.44|5527.44|0
1663844400000|2022-09-22 11:00:00|5529.43|5529.43|5543|5543|5549.77|5549.77|5519.45|5519.45|0
1663848000000|2022-09-22 12:00:00|5543.36|5543.36|5561.58|5561.58|5567.65|5567.65|5543|5543|0
1663851600000|2022-09-22 13:00:00|5560.56|5560.56|5531.96|5531.96|5562.23|5562.23|5527.53|5527.53|0
1663855200000|2022-09-22 14:00:00|5531.46|5531.46|5514.63|5514.63|5532.74|5532.74|5511.65|5511.65|0
1663858800000|2022-09-22 15:00:00|5514.43|5514.43|5498.43|5498.43|5517.66|5517.66|5491.49|5491.49|0
1663916400000|2022-09-23 07:00:00|5495.12|5495.12|5473.84|5473.84|5499.85|5499.85|5469.58|5469.58|0
1663920000000|2022-09-23 08:00:00|5473.57|5473.57|5474.2|5474.2|5490.08|5490.08|5464.77|5464.77|0
1663923600000|2022-09-23 09:00:00|5472.57|5472.57|5432.13|5432.13|5472.87|5472.87|5414.43|5414.43|0
1663927200000|2022-09-23 10:00:00|5432.85|5432.85|5391.62|5391.62|5434.48|5434.48|5391.62|5391.62|0
1663930800000|2022-09-23 11:00:00|5392.34|5392.34|5376.09|5376.09|5397.41|5397.41|5361.16|5361.16|0
1663934400000|2022-09-23 12:00:00|5375.7|5375.7|5379.95|5379.95|5391.71|5391.71|5370.04|5370.04|0
1663938000000|2022-09-23 13:00:00|5380.31|5380.31|5350.02|5350.02|5416.52|5416.52|5350.02|5350.02|0
1663941600000|2022-09-23 14:00:00|5351.58|5351.58|5403.15|5403.15|5412.13|5412.13|5351.58|5351.58|0
1663945200000|2022-09-23 15:00:00|5402.67|5402.67|5406.37|5406.37|5423.53|5423.53|5393.13|5393.13|0
1664175600000|2022-09-26 07:00:00|5463.33|5463.33|5468.85|5468.85|5492.23|5492.23|5455.92|5455.92|0
1664179200000|2022-09-26 08:00:00|5468.3|5468.3|5472.83|5472.83|5481.22|5481.22|5456.52|5456.52|0
1664182800000|2022-09-26 09:00:00|5472.33|5472.33|5439.04|5439.04|5481.08|5481.08|5433.86|5433.86|0
1664186400000|2022-09-26 10:00:00|5439.55|5439.55|5460.16|5460.16|5466.75|5466.75|5422.93|5422.93|0
1664190000000|2022-09-26 11:00:00|5460.55|5460.55|5462.35|5462.35|5468.49|5468.49|5452.07|5452.07|0
1664193600000|2022-09-26 12:00:00|5462.05|5462.05|5452.61|5452.61|5466.33|5466.33|5438.63|5438.63|0
1664197200000|2022-09-26 13:00:00|5451.17|5451.17|5487.64|5487.64|5495.42|5495.42|5437.51|5437.51|0
1664200800000|2022-09-26 14:00:00|5488.42|5488.42|5486.99|5486.99|5506.09|5506.09|5464.78|5464.78|0
1664204400000|2022-09-26 15:00:00|5486.69|5486.69|5445.46|5445.46|5489.34|5489.34|5445.35|5445.35|0
1664262000000|2022-09-27 07:00:00|5479.9|5479.9|5539.41|5539.41|5548.36|5548.36|5479.9|5479.9|0
1664265600000|2022-09-27 08:00:00|5539.22|5539.22|5482.48|5482.48|5547.64|5547.64|5481.39|5481.39|0
1664269200000|2022-09-27 09:00:00|5482.91|5482.91|5481.93|5481.93|5492|5492|5473.52|5473.52|0
1664272800000|2022-09-27 10:00:00|5482.12|5482.12|5508.49|5508.49|5525.58|5525.58|5482.12|5482.12|0
1664276400000|2022-09-27 11:00:00|5508.68|5508.68|5521.97|5521.97|5526.76|5526.76|5506.29|5506.29|0
1664280000000|2022-09-27 12:00:00|5522.34|5522.34|5503.74|5503.74|5522.34|5522.34|5502.3|5502.3|0
1664283600000|2022-09-27 13:00:00|5502.57|5502.57|5501.35|5501.35|5525.93|5525.93|5492.2|5492.2|0
1664287200000|2022-09-27 14:00:00|5502.35|5502.35|5535.14|5535.14|5541.12|5541.12|5482.01|5482.01|0
1664290800000|2022-09-27 15:00:00|5535.51|5535.51|5491.6|5491.6|5543.42|5543.42|5489.1|5489.1|0
1664348400000|2022-09-28 07:00:00|5416.16|5416.16|5433.2|5433.2|5436.66|5436.66|5390.05|5390.05|0
1664352000000|2022-09-28 08:00:00|5433.42|5433.42|5404.38|5404.38|5437.95|5437.95|5385.53|5385.53|0
1664355600000|2022-09-28 09:00:00|5405.47|5405.47|5379.08|5379.08|5412.82|5412.82|5373.79|5373.79|0
1664359200000|2022-09-28 10:00:00|5378.07|5378.07|5467.62|5467.62|5500.74|5500.74|5375.64|5375.64|0
1664362800000|2022-09-28 11:00:00|5467.11|5467.11|5447.46|5447.46|5477.52|5477.52|5443.91|5443.91|0
1664366400000|2022-09-28 12:00:00|5447.82|5447.82|5492.01|5492.01|5495.41|5495.41|5447.52|5447.52|0
1664370000000|2022-09-28 13:00:00|5491.41|5491.41|5524.98|5524.98|5527.94|5527.94|5470.24|5470.24|0
1664373600000|2022-09-28 14:00:00|5524.7|5524.7|5526.14|5526.14|5534.61|5534.61|5503.91|5503.91|0
1664377200000|2022-09-28 15:00:00|5526.64|5526.64|5545.15|5545.15|5548.97|5548.97|5523.69|5523.69|0
1664434800000|2022-09-29 07:00:00|5449.76|5449.76|5390.9|5390.9|5449.76|5449.76|5357.91|5357.91|0
1664438400000|2022-09-29 08:00:00|5389.89|5389.89|5386.66|5386.66|5404.13|5404.13|5369.2|5369.2|0
1664442000000|2022-09-29 09:00:00|5386.39|5386.39|5416.78|5416.78|5427.45|5427.45|5386.39|5386.39|0
1664445600000|2022-09-29 10:00:00|5415.77|5415.77|5413.94|5413.94|5423.89|5423.89|5382.9|5382.9|0
1664449200000|2022-09-29 11:00:00|5412.58|5412.58|5386.18|5386.18|5422.46|5422.46|5385.39|5385.39|0
1664452800000|2022-09-29 12:00:00|5385.6|5385.6|5387.43|5387.43|5402.24|5402.24|5372.8|5372.8|0
1664456400000|2022-09-29 13:00:00|5388.33|5388.33|5321.67|5321.67|5404.87|5404.87|5319.25|5319.25|0
1664460000000|2022-09-29 14:00:00|5321.4|5321.4|5318.81|5318.81|5321.78|5321.78|5273.08|5273.08|0
1664463600000|2022-09-29 15:00:00|5318.57|5318.57|5346.49|5346.49|5354.06|5354.06|5315.74|5315.74|0
1664521200000|2022-09-30 07:00:00|5383.09|5383.09|5410.1|5410.1|5433.8|5433.8|5374.23|5374.23|0
1664524800000|2022-09-30 08:00:00|5410.7|5410.7|5418.36|5418.36|5432.85|5432.85|5400.87|5400.87|0
1664528400000|2022-09-30 09:00:00|5417.97|5417.97|5417.41|5417.41|5425.46|5425.46|5408.83|5408.83|0
1664532000000|2022-09-30 10:00:00|5417.05|5417.05|5419.4|5419.4|5431.86|5431.86|5415.95|5415.95|0
1664535600000|2022-09-30 11:00:00|5418.97|5418.97|5389.66|5389.66|5424.29|5424.29|5382.07|5382.07|0
1664539200000|2022-09-30 12:00:00|5389.47|5389.47|5414.47|5414.47|5415.69|5415.69|5378.14|5378.14|0
1664542800000|2022-09-30 13:00:00|5413.86|5413.86|5430.84|5430.84|5431.33|5431.33|5385.85|5385.85|0
1664546400000|2022-09-30 14:00:00|5431.47|5431.47|5465.06|5465.06|5465.27|5465.27|5409.41|5409.41|0
1664550000000|2022-09-30 15:00:00|5465.79|5465.79|5469.18|5469.18|5480.82|5480.82|5452.46|5452.46|0
1664780400000|2022-10-03 07:00:00|5380.46|5380.46|5405.63|5405.63|5442|5442|5380.46|5380.46|0
1664784000000|2022-10-03 08:00:00|5405.33|5405.33|5392.94|5392.94|5405.33|5405.33|5378.74|5378.74|0
1664787600000|2022-10-03 09:00:00|5392.34|5392.34|5395.04|5395.04|5422.33|5422.33|5368.43|5368.43|0
1664791200000|2022-10-03 10:00:00|5394.56|5394.56|5415.54|5415.54|5417.13|5417.13|5391.76|5391.76|0
1664794800000|2022-10-03 11:00:00|5415.27|5415.27|5415.81|5415.81|5418.44|5418.44|5397.41|5397.41|0
1664798400000|2022-10-03 12:00:00|5415.69|5415.69|5442.64|5442.64|5444.61|5444.61|5405.03|5405.03|0
1664802000000|2022-10-03 13:00:00|5442.94|5442.94|5456.56|5456.56|5482.15|5482.15|5431.28|5431.28|0
1664805600000|2022-10-03 14:00:00|5457.96|5457.96|5468.16|5468.16|5494.79|5494.79|5456.15|5456.15|0
1664809200000|2022-10-03 15:00:00|5468.7|5468.7|5468.73|5468.73|5476.3|5476.3|5462.83|5462.83|0
1664866800000|2022-10-04 07:00:00|5564.88|5564.88|5574.01|5574.01|5581.38|5581.38|5555.63|5555.63|0
1664870400000|2022-10-04 08:00:00|5574.52|5574.52|5608.22|5608.22|5608.22|5608.22|5574.52|5574.52|0
1664874000000|2022-10-04 09:00:00|5607.94|5607.94|5611.83|5611.83|5616.83|5616.83|5596.82|5596.82|0
1664877600000|2022-10-04 10:00:00|5611.33|5611.33|5617.66|5617.66|5629.12|5629.12|5600.72|5600.72|0
1664881200000|2022-10-04 11:00:00|5617.3|5617.3|5620.96|5620.96|5623.08|5623.08|5607.47|5607.47|0
1664884800000|2022-10-04 12:00:00|5621.23|5621.23|5598.83|5598.83|5623.97|5623.97|5594.68|5594.68|0
1664888400000|2022-10-04 13:00:00|5598.33|5598.33|5626.86|5626.86|5627.22|5627.22|5596.98|5596.98|0
1664892000000|2022-10-04 14:00:00|5627.36|5627.36|5625.57|5625.57|5643.34|5643.34|5613|5613|0
1664895600000|2022-10-04 15:00:00|5625.2|5625.2|5639.14|5639.14|5641.22|5641.22|5625.2|5625.2|0
1664953200000|2022-10-05 07:00:00|5590.87|5590.87|5572.5|5572.5|5608.87|5608.87|5571.93|5571.93|0
1664956800000|2022-10-05 08:00:00|5572.77|5572.77|5533.44|5533.44|5576.88|5576.88|5524.17|5524.17|0
1664960400000|2022-10-05 09:00:00|5533.64|5533.64|5501.82|5501.82|5543.27|5543.27|5501.6|5501.6|0
1664964000000|2022-10-05 10:00:00|5502.13|5502.13|5525.11|5525.11|5525.88|5525.88|5499.47|5499.47|0
1664967600000|2022-10-05 11:00:00|5527.06|5527.06|5521.69|5521.69|5527.06|5527.06|5511.49|5511.49|0
1664971200000|2022-10-05 12:00:00|5523.21|5523.21|5516.69|5516.69|5532.41|5532.41|5509.75|5509.75|0
1664974800000|2022-10-05 13:00:00|5516.96|5516.96|5500.82|5500.82|5523.68|5523.68|5499.33|5499.33|0
1664978400000|2022-10-05 14:00:00|5500.01|5500.01|5487.69|5487.69|5501.88|5501.88|5481.32|5481.32|0
1664982000000|2022-10-05 15:00:00|5487.39|5487.39|5502.39|5502.39|5503.54|5503.54|5487.12|5487.12|0
1665039600000|2022-10-06 07:00:00|5527.01|5527.01|5488.4|5488.4|5530.14|5530.14|5488.19|5488.19|0
1665043200000|2022-10-06 08:00:00|5487.22|5487.22|5495.39|5495.39|5505.55|5505.55|5483.01|5483.01|0
1665046800000|2022-10-06 09:00:00|5495.03|5495.03|5483.79|5483.79|5503.36|5503.36|5482.71|5482.71|0
1665050400000|2022-10-06 10:00:00|5484.3|5484.3|5475.31|5475.31|5494.35|5494.35|5471.83|5471.83|0
1665054000000|2022-10-06 11:00:00|5475.7|5475.7|5461.42|5461.42|5483.37|5483.37|5454.63|5454.63|0
1665057600000|2022-10-06 12:00:00|5461.2|5461.2|5469.23|5469.23|5485.57|5485.57|5458.02|5458.02|0
1665061200000|2022-10-06 13:00:00|5468.96|5468.96|5443.77|5443.77|5469.77|5469.77|5443.77|5443.77|0
1665064800000|2022-10-06 14:00:00|5443.26|5443.26|5443.17|5443.17|5443.26|5443.26|5423.56|5423.56|0
1665068400000|2022-10-06 15:00:00|5442.8|5442.8|5454.78|5454.78|5455.8|5455.8|5432.26|5432.26|0
1665126000000|2022-10-07 07:00:00|5446.74|5446.74|5406.31|5406.31|5448.17|5448.17|5405.63|5405.63|0
1665129600000|2022-10-07 08:00:00|5407.48|5407.48|5409.47|5409.47|5409.84|5409.84|5396.72|5396.72|0
1665133200000|2022-10-07 09:00:00|5408.38|5408.38|5412.27|5412.27|5417.07|5417.07|5406.32|5406.32|0
1665136800000|2022-10-07 10:00:00|5412.46|5412.46|5384.91|5384.91|5412.46|5412.46|5382.64|5382.64|0
1665140400000|2022-10-07 11:00:00|5385.42|5385.42|5380.99|5380.99|5389.89|5389.89|5379.69|5379.69|0
1665144000000|2022-10-07 12:00:00|5381.59|5381.59|5339.05|5339.05|5395.71|5395.71|5329.67|5329.67|0
1665147600000|2022-10-07 13:00:00|5338.69|5338.69|5301.98|5301.98|5343.74|5343.74|5299.34|5299.34|0
1665151200000|2022-10-07 14:00:00|5301.19|5301.19|5332.13|5332.13|5348.72|5348.72|5287.98|5287.98|0
1665154800000|2022-10-07 15:00:00|5331.77|5331.77|5319.22|5319.22|5346.11|5346.11|5316.35|5316.35|0
1665385200000|2022-10-10 07:00:00|5393.23|5393.23|5434.77|5434.77|5443.83|5443.83|5383.14|5383.14|0
1665388800000|2022-10-10 08:00:00|5434.96|5434.96|5454.63|5454.63|5456.4|5456.4|5429.61|5429.61|0
1665392400000|2022-10-10 09:00:00|5455.21|5455.21|5504.85|5504.85|5507.51|5507.51|5455.21|5455.21|0
1665396000000|2022-10-10 10:00:00|5505.12|5505.12|5494.73|5494.73|5507.52|5507.52|5485.91|5485.91|0
1665399600000|2022-10-10 11:00:00|5495.12|5495.12|5508.36|5508.36|5514.18|5514.18|5494.67|5494.67|0
1665403200000|2022-10-10 12:00:00|5508.06|5508.06|5532.66|5532.66|5535.26|5535.26|5505.82|5505.82|0
1665406800000|2022-10-10 13:00:00|5532.96|5532.96|5509.68|5509.68|5540.5|5540.5|5509.68|5509.68|0
1665410400000|2022-10-10 14:00:00|5509.88|5509.88|5506.39|5506.39|5518.66|5518.66|5485.46|5485.46|0
1665414000000|2022-10-10 15:00:00|5506|5506|5499.07|5499.07|5508.15|5508.15|5495.48|5495.48|0
1665471600000|2022-10-11 07:00:00|5441.5|5441.5|5468.69|5468.69|5481.73|5481.73|5441.5|5441.5|0
1665475200000|2022-10-11 08:00:00|5469.19|5469.19|5432.77|5432.77|5488.81|5488.81|5429.13|5429.13|0
1665478800000|2022-10-11 09:00:00|5432.41|5432.41|5407.99|5407.99|5440.18|5440.18|5401.16|5401.16|0
1665482400000|2022-10-11 10:00:00|5408.5|5408.5|5415.94|5415.94|5420.12|5420.12|5396.24|5396.24|0
1665486000000|2022-10-11 11:00:00|5415.82|5415.82|5424.57|5424.57|5424.57|5424.57|5413.03|5413.03|0
1665489600000|2022-10-11 12:00:00|5424.45|5424.45|5424.23|5424.23|5435.37|5435.37|5419.27|5419.27|0
1665493200000|2022-10-11 13:00:00|5423.98|5423.98|5405.43|5405.43|5433.36|5433.36|5401.75|5401.75|0
1665496800000|2022-10-11 14:00:00|5405.04|5405.04|5422.87|5422.87|5435.07|5435.07|5386.62|5386.62|0
1665500400000|2022-10-11 15:00:00|5422.5|5422.5|5419.25|5419.25|5434.69|5434.69|5418.07|5418.07|0
1665558000000|2022-10-12 07:00:00|5406.12|5406.12|5375.46|5375.46|5406.12|5406.12|5354.11|5354.11|0
1665561600000|2022-10-12 08:00:00|5375.1|5375.1|5413.14|5413.14|5416.1|5416.1|5375.1|5375.1|0
1665565200000|2022-10-12 09:00:00|5413.87|5413.87|5443.3|5443.3|5448.09|5448.09|5410.61|5410.61|0
1665568800000|2022-10-12 10:00:00|5442.94|5442.94|5418.43|5418.43|5445.71|5445.71|5411.33|5411.33|0
1665572400000|2022-10-12 11:00:00|5418.94|5418.94|5407.55|5407.55|5421.85|5421.85|5406.19|5406.19|0
1665576000000|2022-10-12 12:00:00|5406.82|5406.82|5366.43|5366.43|5422.56|5422.56|5365.65|5365.65|0
1665579600000|2022-10-12 13:00:00|5365.16|5365.16|5371.67|5371.67|5375.39|5375.39|5350.85|5350.85|0
1665583200000|2022-10-12 14:00:00|5370.89|5370.89|5354|5354|5380.69|5380.69|5353.61|5353.61|0
1665586800000|2022-10-12 15:00:00|5353.88|5353.88|5346.96|5346.96|5355.63|5355.63|5345.59|5345.59|0
1665644400000|2022-10-13 07:00:00|5357.17|5357.17|5376.49|5376.49|5382.69|5382.69|5357.17|5357.17|0
1665648000000|2022-10-13 08:00:00|5376.21|5376.21|5344.48|5344.48|5383.42|5383.42|5339.59|5339.59|0
1665651600000|2022-10-13 09:00:00|5343.97|5343.97|5352.42|5352.42|5369.66|5369.66|5343.08|5343.08|0
1665655200000|2022-10-13 10:00:00|5352.7|5352.7|5364.99|5364.99|5365.37|5365.37|5341.8|5341.8|0
1665658800000|2022-10-13 11:00:00|5365.23|5365.23|5397.63|5397.63|5425.28|5425.28|5355.87|5355.87|0
1665662400000|2022-10-13 12:00:00|5397.25|5397.25|5274.42|5274.42|5413.42|5413.42|5225.86|5225.86|0
1665666000000|2022-10-13 13:00:00|5273.7|5273.7|5332.36|5332.36|5336.22|5336.22|5256.5|5256.5|0
1665669600000|2022-10-13 14:00:00|5332.91|5332.91|5371.16|5371.16|5376.64|5376.64|5332.91|5332.91|0
1665673200000|2022-10-13 15:00:00|5370.88|5370.88|5399.09|5399.09|5407.25|5407.25|5365.56|5365.56|0
1665730800000|2022-10-14 07:00:00|5514.28|5514.28|5469.95|5469.95|5514.28|5514.28|5451.77|5451.77|0
1665734400000|2022-10-14 08:00:00|5469.56|5469.56|5449.13|5449.13|5483.35|5483.35|5448.29|5448.29|0
1665738000000|2022-10-14 09:00:00|5448.86|5448.86|5451.51|5451.51|5454.89|5454.89|5427.15|5427.15|0
1665741600000|2022-10-14 10:00:00|5451.87|5451.87|5479.6|5479.6|5479.6|5479.6|5441.71|5441.71|0
1665745200000|2022-10-14 11:00:00|5479.22|5479.22|5448.82|5448.82|5487.48|5487.48|5448.82|5448.82|0
1665748800000|2022-10-14 12:00:00|5448.22|5448.22|5514.77|5514.77|5517.37|5517.37|5448.22|5448.22|0
1665752400000|2022-10-14 13:00:00|5514.96|5514.96|5497.23|5497.23|5531.98|5531.98|5497.15|5497.15|0
1665756000000|2022-10-14 14:00:00|5494.16|5494.16|5469.07|5469.07|5494.16|5494.16|5444.22|5444.22|0
1665759600000|2022-10-14 15:00:00|5469.44|5469.44|5466.58|5466.58|5484.04|5484.04|5446.54|5446.54|0
1665990000000|2022-10-17 07:00:00|5453.41|5453.41|5444.48|5444.48|5453.41|5453.41|5412.17|5412.17|0
1665993600000|2022-10-17 08:00:00|5445.53|5445.53|5453.12|5453.12|5457.03|5457.03|5432.25|5432.25|0
1665997200000|2022-10-17 09:00:00|5453.66|5453.66|5472.31|5472.31|5476.27|5476.27|5441.58|5441.58|0
1666000800000|2022-10-17 10:00:00|5472.09|5472.09|5482.95|5482.95|5491.67|5491.67|5465.1|5465.1|0
1666004400000|2022-10-17 11:00:00|5484.06|5484.06|5502.4|5502.4|5503.58|5503.58|5479.48|5479.48|0
1666008000000|2022-10-17 12:00:00|5502.01|5502.01|5546.88|5546.88|5555.9|5555.9|5497.87|5497.87|0
1666011600000|2022-10-17 13:00:00|5547.24|5547.24|5597.63|5597.63|5604.54|5604.54|5545.63|5545.63|0
1666015200000|2022-10-17 14:00:00|5598.02|5598.02|5569.39|5569.39|5611.57|5611.57|5562.79|5562.79|0
1666018800000|2022-10-17 15:00:00|5570.4|5570.4|5577.68|5577.68|5584|5584|5568.59|5568.59|0
1666076400000|2022-10-18 07:00:00|5639.59|5639.59|5696.82|5696.82|5701.78|5701.78|5635.31|5635.31|0
1666080000000|2022-10-18 08:00:00|5697.2|5697.2|5691.38|5691.38|5709.26|5709.26|5689.47|5689.47|0
1666083600000|2022-10-18 09:00:00|5690.74|5690.74|5710.69|5710.69|5711.62|5711.62|5674.98|5674.98|0
1666087200000|2022-10-18 10:00:00|5711.06|5711.06|5727.46|5727.46|5729.11|5729.11|5704.81|5704.81|0
1666090800000|2022-10-18 11:00:00|5727.76|5727.76|5730.25|5730.25|5735.44|5735.44|5717.34|5717.34|0
1666094400000|2022-10-18 12:00:00|5730.46|5730.46|5754.79|5754.79|5768.86|5768.86|5730.46|5730.46|0
1666098000000|2022-10-18 13:00:00|5755.15|5755.15|5732.08|5732.08|5763.24|5763.24|5728.09|5728.09|0
1666101600000|2022-10-18 14:00:00|5731.84|5731.84|5758.14|5758.14|5758.38|5758.38|5730.65|5730.65|0
1666105200000|2022-10-18 15:00:00|5757.84|5757.84|5738.63|5738.63|5757.84|5757.84|5735.14|5735.14|0
1666162800000|2022-10-19 07:00:00|5719.03|5719.03|5712.71|5712.71|5736.37|5736.37|5690.67|5690.67|0
1666166400000|2022-10-19 08:00:00|5712.17|5712.17|5708.44|5708.44|5712.17|5712.17|5683.46|5683.46|0
1666170000000|2022-10-19 09:00:00|5708.05|5708.05|5729.69|5729.69|5729.69|5729.69|5708.05|5708.05|0
1666173600000|2022-10-19 10:00:00|5729.19|5729.19|5732.9|5732.9|5738.44|5738.44|5709.9|5709.9|0
1666177200000|2022-10-19 11:00:00|5732.51|5732.51|5712.46|5712.46|5733.02|5733.02|5704.13|5704.13|0
1666180800000|2022-10-19 12:00:00|5712.97|5712.97|5721.34|5721.34|5722.97|5722.97|5702.87|5702.87|0
1666184400000|2022-10-19 13:00:00|5720.32|5720.32|5702.7|5702.7|5728.08|5728.08|5700.68|5700.68|0
1666188000000|2022-10-19 14:00:00|5701.61|5701.61|5694.73|5694.73|5736.66|5736.66|5688.99|5688.99|0
1666191600000|2022-10-19 15:00:00|5695.1|5695.1|5691.9|5691.9|5702.16|5702.16|5685.37|5685.37|0
1666249200000|2022-10-20 07:00:00|5652.51|5652.51|5641.89|5641.89|5657.12|5657.12|5639.32|5639.32|0
1666252800000|2022-10-20 08:00:00|5641.38|5641.38|5623|5623|5652.91|5652.91|5620.74|5620.74|0
1666256400000|2022-10-20 09:00:00|5623.3|5623.3|5625.35|5625.35|5643.76|5643.76|5620.29|5620.29|0
1666260000000|2022-10-20 10:00:00|5624.85|5624.85|5637.88|5637.88|5655.5|5655.5|5618.96|5618.96|0
1666263600000|2022-10-20 11:00:00|5636.47|5636.47|5643.88|5643.88|5653.13|5653.13|5631.29|5631.29|0
1666267200000|2022-10-20 12:00:00|5644.07|5644.07|5631.82|5631.82|5678.33|5678.33|5631.82|5631.82|0
1666270800000|2022-10-20 13:00:00|5632.09|5632.09|5627.32|5627.32|5636.97|5636.97|5609.76|5609.76|0
1666274400000|2022-10-20 14:00:00|5627.59|5627.59|5663.79|5663.79|5680.24|5680.24|5627.59|5627.59|0
1666278000000|2022-10-20 15:00:00|5664.57|5664.57|5650.68|5650.68|5665.7|5665.7|5644.6|5644.6|0
1666335600000|2022-10-21 07:00:00|5573.36|5573.36|5565.18|5565.18|5594.26|5594.26|5564.29|5564.29|0
1666339200000|2022-10-21 08:00:00|5564.46|5564.46|5550.96|5550.96|5564.46|5564.46|5544.32|5544.32|0
1666342800000|2022-10-21 09:00:00|5551.56|5551.56|5539.26|5539.26|5553.02|5553.02|5521.31|5521.31|0
1666346400000|2022-10-21 10:00:00|5540.38|5540.38|5539.56|5539.56|5555.58|5555.58|5534.67|5534.67|0
1666350000000|2022-10-21 11:00:00|5539.86|5539.86|5538.53|5538.53|5548.85|5548.85|5534.14|5534.14|0
1666353600000|2022-10-21 12:00:00|5539.03|5539.03|5545.95|5545.95|5549.67|5549.67|5529.3|5529.3|0
1666357200000|2022-10-21 13:00:00|5546.22|5546.22|5611.87|5611.87|5611.87|5611.87|5544.26|5544.26|0
1666360800000|2022-10-21 14:00:00|5612.28|5612.28|5618.95|5618.95|5629.28|5629.28|5598.63|5598.63|0
1666364400000|2022-10-21 15:00:00|5618.98|5618.98|5631.95|5631.95|5634.4|5634.4|5605.13|5605.13|0
1666594800000|2022-10-24 07:00:00|5664.94|5664.94|5654.26|5654.26|5664.94|5664.94|5617.72|5617.72|0
1666598400000|2022-10-24 08:00:00|5652.74|5652.74|5678.47|5678.47|5679.37|5679.37|5644.2|5644.2|0
1666602000000|2022-10-24 09:00:00|5678.11|5678.11|5710.08|5710.08|5710.08|5710.08|5666.02|5666.02|0
1666605600000|2022-10-24 10:00:00|5710.58|5710.58|5717.76|5717.76|5724.73|5724.73|5706.84|5706.84|0
1666609200000|2022-10-24 11:00:00|5717.55|5717.55|5738.92|5738.92|5746.29|5746.29|5715.07|5715.07|0
1666612800000|2022-10-24 12:00:00|5738.64|5738.64|5764.69|5764.69|5765.2|5765.2|5728.93|5728.93|0
1666616400000|2022-10-24 13:00:00|5764.78|5764.78|5781.22|5781.22|5787.84|5787.84|5743.96|5743.96|0
1666620000000|2022-10-24 14:00:00|5781.58|5781.58|5750.27|5750.27|5781.58|5781.58|5716.8|5716.8|0
1666623600000|2022-10-24 15:00:00|5749.91|5749.91|5744.32|5744.32|5753.83|5753.83|5734.48|5734.48|0
1666681200000|2022-10-25 07:00:00|5763.81|5763.81|5728.64|5728.64|5778.72|5778.72|5728.46|5728.46|0
1666684800000|2022-10-25 08:00:00|5729.37|5729.37|5714.29|5714.29|5739.93|5739.93|5711.82|5711.82|0
1666688400000|2022-10-25 09:00:00|5713.91|5713.91|5727.44|5727.44|5734.87|5734.87|5709.96|5709.96|0
1666692000000|2022-10-25 10:00:00|5727.22|5727.22|5723.73|5723.73|5728.95|5728.95|5705.77|5705.77|0
1666695600000|2022-10-25 11:00:00|5723.22|5723.22|5732.41|5732.41|5747.18|5747.18|5719.21|5719.21|0
1666699200000|2022-10-25 12:00:00|5732.04|5732.04|5733.41|5733.41|5736.34|5736.34|5718.1|5718.1|0
1666702800000|2022-10-25 13:00:00|5733.14|5733.14|5798.86|5798.86|5804.48|5804.48|5732.24|5732.24|0
1666706400000|2022-10-25 14:00:00|5799.22|5799.22|5825.18|5825.18|5830.97|5830.97|5792.76|5792.76|0
1666710000000|2022-10-25 15:00:00|5825.68|5825.68|5849.83|5849.83|5857.68|5857.68|5825.68|5825.68|0
1666767600000|2022-10-26 07:00:00|5825.91|5825.91|5874.27|5874.27|5885.75|5885.75|5825.91|5825.91|0
1666771200000|2022-10-26 08:00:00|5874.65|5874.65|5894.88|5894.88|5909.81|5909.81|5873.94|5873.94|0
1666774800000|2022-10-26 09:00:00|5894.5|5894.5|5885.83|5885.83|5896.59|5896.59|5870.54|5870.54|0
1666778400000|2022-10-26 10:00:00|5886.33|5886.33|5881.83|5881.83|5889.1|5889.1|5877.94|5877.94|0
1666782000000|2022-10-26 11:00:00|5882.1|5882.1|5873.37|5873.37|5891.87|5891.87|5864.88|5864.88|0
1666785600000|2022-10-26 12:00:00|5873.73|5873.73|5861.59|5861.59|5882.19|5882.19|5846.73|5846.73|0
1666789200000|2022-10-26 13:00:00|5861.96|5861.96|5870.55|5870.55|5891.6|5891.6|5860.53|5860.53|0
1666792800000|2022-10-26 14:00:00|5871.64|5871.64|5892.89|5892.89|5914.17|5914.17|5871.64|5871.64|0
1666796400000|2022-10-26 15:00:00|5892.53|5892.53|5929.88|5929.88|5934.87|5934.87|5892.1|5892.1|0
1666854000000|2022-10-27 07:00:00|5904.53|5904.53|5925.49|5925.49|5925.77|5925.77|5883.81|5883.81|0
1666857600000|2022-10-27 08:00:00|5924.91|5924.91|5918.55|5918.55|5934.68|5934.68|5918.55|5918.55|0
1666861200000|2022-10-27 09:00:00|5919.27|5919.27|5911.2|5911.2|5923.1|5923.1|5903.66|5903.66|0
1666864800000|2022-10-27 10:00:00|5910.7|5910.7|5882.52|5882.52|5919.76|5919.76|5882.41|5882.41|0
1666868400000|2022-10-27 11:00:00|5882.88|5882.88|5872.75|5872.75|5886.63|5886.63|5870.46|5870.46|0
1666872000000|2022-10-27 12:00:00|5872.45|5872.45|5887.77|5887.77|5907.09|5907.09|5870.09|5870.09|0
1666875600000|2022-10-27 13:00:00|5887.26|5887.26|5888.12|5888.12|5906.36|5906.36|5864.91|5864.91|0
1666879200000|2022-10-27 14:00:00|5888.51|5888.51|5909.04|5909.04|5945.17|5945.17|5884.93|5884.93|0
1666882800000|2022-10-27 15:00:00|5908.43|5908.43|5910.28|5910.28|5923.68|5923.68|5908.43|5908.43|0
1666940400000|2022-10-28 07:00:00|5858.96|5858.96|5818.62|5818.62|5858.96|5858.96|5804.67|5804.67|0
1666944000000|2022-10-28 08:00:00|5818.23|5818.23|5828.33|5828.33|5839|5839|5815.35|5815.35|0
1666947600000|2022-10-28 09:00:00|5828.53|5828.53|5837.12|5837.12|5837.75|5837.75|5806.85|5806.85|0
1666951200000|2022-10-28 10:00:00|5836.92|5836.92|5830.94|5830.94|5846.15|5846.15|5829.13|5829.13|0
1666954800000|2022-10-28 11:00:00|5831.44|5831.44|5828.39|5828.39|5843.26|5843.26|5825.09|5825.09|0
1666958400000|2022-10-28 12:00:00|5828.03|5828.03|5835.16|5835.16|5875.61|5875.61|5817.13|5817.13|0
1666962000000|2022-10-28 13:00:00|5835.52|5835.52|5841.26|5841.26|5858.03|5858.03|5812.76|5812.76|0
1666965600000|2022-10-28 14:00:00|5841.35|5841.35|5854.18|5854.18|5864.39|5864.39|5824.87|5824.87|0
1666969200000|2022-10-28 15:00:00|5854.55|5854.55|5861.21|5861.21|5865.72|5865.72|5850.7|5850.7|0
1667203200000|2022-10-31 08:00:00|5844.7|5844.7|5846.31|5846.31|5869.54|5869.54|5828.56|5828.56|0
1667206800000|2022-10-31 09:00:00|5845.66|5845.66|5873.2|5873.2|5879.64|5879.64|5843.93|5843.93|0
1667210400000|2022-10-31 10:00:00|5872.9|5872.9|5882.7|5882.7|5885.12|5885.12|5868.55|5868.55|0
1667214000000|2022-10-31 11:00:00|5882.31|5882.31|5872.62|5872.62|5892.49|5892.49|5869.81|5869.81|0
1667217600000|2022-10-31 12:00:00|5872.99|5872.99|5884.64|5884.64|5886.07|5886.07|5869.3|5869.3|0
1667221200000|2022-10-31 13:00:00|5884.37|5884.37|5890.87|5890.87|5897.07|5897.07|5864.19|5864.19|0
1667224800000|2022-10-31 14:00:00|5891.37|5891.37|5890.9|5890.9|5908.67|5908.67|5883.62|5883.62|0
1667228400000|2022-10-31 15:00:00|5890.17|5890.17|5867.28|5867.28|5898.96|5898.96|5864.54|5864.54|0
1667232000000|2022-10-31 16:00:00|5867.58|5867.58|5878.72|5878.72|5886.71|5886.71|5866.7|5866.7|0
1667289600000|2022-11-01 08:00:00|5957.85|5957.85|5944.57|5944.57|5960.08|5960.08|5938.17|5938.17|0
1667293200000|2022-11-01 09:00:00|5944.38|5944.38|5968.88|5968.88|5969.38|5969.38|5943.99|5943.99|0
1667296800000|2022-11-01 10:00:00|5968.51|5968.51|5978.83|5978.83|5978.83|5978.83|5966.53|5966.53|0
1667300400000|2022-11-01 11:00:00|5979.05|5979.05|5978.71|5978.71|5986.68|5986.68|5971.86|5971.86|0
1667304000000|2022-11-01 12:00:00|5978.98|5978.98|5973.36|5973.36|5984.66|5984.66|5971.05|5971.05|0
1667307600000|2022-11-01 13:00:00|5973.06|5973.06|5957.3|5957.3|5977.24|5977.24|5953.82|5953.82|0
1667311200000|2022-11-01 14:00:00|5957.6|5957.6|5888.56|5888.56|5957.6|5957.6|5887.69|5887.69|0
1667314800000|2022-11-01 15:00:00|5888.37|5888.37|5913.4|5913.4|5914.15|5914.15|5881.36|5881.36|0
1667318400000|2022-11-01 16:00:00|5912.89|5912.89|5906.9|5906.9|5919.33|5919.33|5895.92|5895.92|0
1667376000000|2022-11-02 08:00:00|5885.67|5885.67|5876.78|5876.78|5916.73|5916.73|5876.78|5876.78|0
1667379600000|2022-11-02 09:00:00|5876.39|5876.39|5821.78|5821.78|5886.92|5886.92|5805.37|5805.37|0
1667383200000|2022-11-02 10:00:00|5821.18|5821.18|5813.46|5813.46|5850.67|5850.67|5804.09|5804.09|0
1667386800000|2022-11-02 11:00:00|5813.07|5813.07|5847.58|5847.58|5851.64|5851.64|5809.68|5809.68|0
1667390400000|2022-11-02 12:00:00|5848.37|5848.37|5854.75|5854.75|5871.08|5871.08|5842.05|5842.05|0
1667394000000|2022-11-02 13:00:00|5853.97|5853.97|5849.03|5849.03|5861.98|5861.98|5835.82|5835.82|0
1667397600000|2022-11-02 14:00:00|5849.3|5849.3|5855.74|5855.74|5861.1|5861.1|5831.73|5831.73|0
1667401200000|2022-11-02 15:00:00|5856.79|5856.79|5867.19|5867.19|5875.89|5875.89|5854.76|5854.76|0
1667404800000|2022-11-02 16:00:00|5866.92|5866.92|5848.63|5848.63|5866.92|5866.92|5845.41|5845.41|0
1667462400000|2022-11-03 08:00:00|5764.29|5764.29|5793.77|5793.77|5794.28|5794.28|5754.17|5754.17|0
1667466000000|2022-11-03 09:00:00|5793.39|5793.39|5781.97|5781.97|5806.47|5806.47|5777.84|5777.84|0
1667469600000|2022-11-03 10:00:00|5783.92|5783.92|5767.72|5767.72|5787.08|5787.08|5760.99|5760.99|0
1667473200000|2022-11-03 11:00:00|5767.12|5767.12|5752.66|5752.66|5767.12|5767.12|5751.56|5751.56|0
1667476800000|2022-11-03 12:00:00|5752.36|5752.36|5745.49|5745.49|5786.74|5786.74|5741.1|5741.1|0
1667480400000|2022-11-03 13:00:00|5746.09|5746.09|5781.26|5781.26|5795.09|5795.09|5743.63|5743.63|0
1667484000000|2022-11-03 14:00:00|5789.35|5789.35|5835.18|5835.18|5838.4|5838.4|5781.17|5781.17|0
1667487600000|2022-11-03 15:00:00|5834.81|5834.81|5837.69|5837.69|5850.31|5850.31|5826.17|5826.17|0
1667491200000|2022-11-03 16:00:00|5837.97|5837.97|5868.04|5868.04|5871.82|5871.82|5837.08|5837.08|0
1667548800000|2022-11-04 08:00:00|5901.42|5901.42|5878.52|5878.52|5902.14|5902.14|5862.13|5862.13|0
1667552400000|2022-11-04 09:00:00|5879.17|5879.17|5894.34|5894.34|5902.01|5902.01|5879.17|5879.17|0
1667556000000|2022-11-04 10:00:00|5894.64|5894.64|5933.79|5933.79|5935.44|5935.44|5891.24|5891.24|0
1667559600000|2022-11-04 11:00:00|5932.58|5932.58|5953.77|5953.77|5955.54|5955.54|5925.76|5925.76|0
1667563200000|2022-11-04 12:00:00|5953.17|5953.17|5932.85|5932.85|5954.49|5954.49|5893.84|5893.84|0
1667566800000|2022-11-04 13:00:00|5932.35|5932.35|5963.23|5963.23|5963.23|5963.23|5931.71|5931.71|0
1667570400000|2022-11-04 14:00:00|5963.78|5963.78|6002.89|6002.89|6017.64|6017.64|5960.19|5960.19|0
1667574000000|2022-11-04 15:00:00|6003.16|6003.16|6002.46|6002.46|6015.45|6015.45|5992.09|5992.09|0
1667577600000|2022-11-04 16:00:00|6001.96|6001.96|6038.96|6038.96|6042.61|6042.61|5991.18|5991.18|0
1667808000000|2022-11-07 08:00:00|6020.85|6020.85|6049.9|6049.9|6054.09|6054.09|6016.99|6016.99|0
1667811600000|2022-11-07 09:00:00|6051.85|6051.85|6059.57|6059.57|6074.43|6074.43|6047.58|6047.58|0
1667815200000|2022-11-07 10:00:00|6059.21|6059.21|6071.45|6071.45|6074.98|6074.98|6056.67|6056.67|0
1667818800000|2022-11-07 11:00:00|6071.18|6071.18|6080.61|6080.61|6081.51|6081.51|6062.12|6062.12|0
1667822400000|2022-11-07 12:00:00|6081|6081|6082.42|6082.42|6089.62|6089.62|6072.48|6072.48|0
1667826000000|2022-11-07 13:00:00|6082.72|6082.72|6078.1|6078.1|6090.28|6090.28|6070.57|6070.57|0
1667829600000|2022-11-07 14:00:00|6078.83|6078.83|6070.55|6070.55|6090.63|6090.63|6068.97|6068.97|0
1667833200000|2022-11-07 15:00:00|6070.91|6070.91|6077.71|6077.71|6089.28|6089.28|6063.86|6063.86|0
1667836800000|2022-11-07 16:00:00|6077.44|6077.44|6084.64|6084.64|6084.95|6084.95|6068|6068|0
1667894400000|2022-11-08 08:00:00|6031.46|6031.46|6037.05|6037.05|6060.14|6060.14|6027.01|6027.01|0
1667898000000|2022-11-08 09:00:00|6036.68|6036.68|6062.18|6062.18|6062.18|6062.18|6030.64|6030.64|0
1667901600000|2022-11-08 10:00:00|6061.57|6061.57|6062.94|6062.94|6069.38|6069.38|6057.57|6057.57|0
1667905200000|2022-11-08 11:00:00|6063.32|6063.32|6067.85|6067.85|6070.53|6070.53|6059.83|6059.83|0
1667908800000|2022-11-08 12:00:00|6066.76|6066.76|6064.58|6064.58|6066.76|6066.76|6046.52|6046.52|0
1667912400000|2022-11-08 13:00:00|6065.6|6065.6|6071.47|6071.47|6078.26|6078.26|6064.47|6064.47|0
1667916000000|2022-11-08 14:00:00|6071.11|6071.11|6060.78|6060.78|6072.35|6072.35|6052.2|6052.2|0
1667919600000|2022-11-08 15:00:00|6059.49|6059.49|6072.94|6072.94|6084.75|6084.75|6049.46|6049.46|0
1667923200000|2022-11-08 16:00:00|6073.13|6073.13|6088.13|6088.13|6089.19|6089.19|6067.08|6067.08|0
1667980800000|2022-11-09 08:00:00|6108.07|6108.07|6104.42|6104.42|6123.62|6123.62|6099.69|6099.69|0
1667984400000|2022-11-09 09:00:00|6104.15|6104.15|6092.65|6092.65|6104.15|6104.15|6080.16|6080.16|0
1667988000000|2022-11-09 10:00:00|6093.74|6093.74|6090.72|6090.72|6100.14|6100.14|6082.21|6082.21|0
1667991600000|2022-11-09 11:00:00|6089.99|6089.99|6083.88|6083.88|6097.73|6097.73|6082.59|6082.59|0
1667995200000|2022-11-09 12:00:00|6084.09|6084.09|6075.97|6075.97|6087.67|6087.67|6068.65|6068.65|0
1667998800000|2022-11-09 13:00:00|6075.78|6075.78|6070.23|6070.23|6080.75|6080.75|6059.73|6059.73|0
1668002400000|2022-11-09 14:00:00|6069.44|6069.44|6081.91|6081.91|6082.78|6082.78|6064.95|6064.95|0
1668006000000|2022-11-09 15:00:00|6080.73|6080.73|6090.1|6090.1|6102.62|6102.62|6078.57|6078.57|0
1668009600000|2022-11-09 16:00:00|6089.8|6089.8|6099.16|6099.16|6104.73|6104.73|6089.8|6089.8|0
1668067200000|2022-11-10 08:00:00|6063.56|6063.56|6037.74|6037.74|6068.47|6068.47|6037.74|6037.74|0
1668070800000|2022-11-10 09:00:00|6037.01|6037.01|6067.6|6067.6|6068.19|6068.19|6035.88|6035.88|0
1668074400000|2022-11-10 10:00:00|6068.1|6068.1|6073.1|6073.1|6073.1|6073.1|6052.05|6052.05|0
1668078000000|2022-11-10 11:00:00|6073.7|6073.7|6077.75|6077.75|6087.2|6087.2|6060.63|6060.63|0
1668081600000|2022-11-10 12:00:00|6078.36|6078.36|6075.21|6075.21|6090.06|6090.06|6074.79|6074.79|0
1668085200000|2022-11-10 13:00:00|6074.94|6074.94|6180.9|6180.9|6214.88|6214.88|6073.49|6073.49|0
1668088800000|2022-11-10 14:00:00|6180.51|6180.51|6237.41|6237.41|6239.26|6239.26|6170.43|6170.43|0
1668092400000|2022-11-10 15:00:00|6237.77|6237.77|6303.62|6303.62|6312.65|6312.65|6237.77|6237.77|0
1668096000000|2022-11-10 16:00:00|6303.89|6303.89|6326.01|6326.01|6330.92|6330.92|6291.55|6291.55|0
1668153600000|2022-11-11 08:00:00|6317.67|6317.67|6344.32|6344.32|6345.67|6345.67|6307.57|6307.57|0
1668157200000|2022-11-11 09:00:00|6343.77|6343.77|6292.38|6292.38|6349.53|6349.53|6291.94|6291.94|0
1668160800000|2022-11-11 10:00:00|6292.74|6292.74|6251.26|6251.26|6292.74|6292.74|6242.9|6242.9|0
1668164400000|2022-11-11 11:00:00|6250.08|6250.08|6254.02|6254.02|6264.87|6264.87|6239.28|6239.28|0
1668168000000|2022-11-11 12:00:00|6254.83|6254.83|6269.61|6269.61|6273.5|6273.5|6252.18|6252.18|0
1668171600000|2022-11-11 13:00:00|6269.31|6269.31|6267.16|6267.16|6270.95|6270.95|6252.58|6252.58|0
1668175200000|2022-11-11 14:00:00|6266.38|6266.38|6290.68|6290.68|6291.19|6291.19|6254.54|6254.54|0
1668178800000|2022-11-11 15:00:00|6290.38|6290.38|6275.69|6275.69|6295.53|6295.53|6266.71|6266.71|0
1668182400000|2022-11-11 16:00:00|6275.88|6275.88|6286.75|6286.75|6287.47|6287.47|6270.32|6270.32|0
1668412800000|2022-11-14 08:00:00|6269.87|6269.87|6251.37|6251.37|6298.67|6298.67|6248.11|6248.11|0
1668416400000|2022-11-14 09:00:00|6250.99|6250.99|6261.61|6261.61|6265.51|6265.51|6230.85|6230.85|0
1668420000000|2022-11-14 10:00:00|6262.33|6262.33|6263.26|6263.26|6265.64|6265.64|6246.46|6246.46|0
1668423600000|2022-11-14 11:00:00|6264.76|6264.76|6254.65|6254.65|6269.54|6269.54|6252.66|6252.66|0
1668427200000|2022-11-14 12:00:00|6253.38|6253.38|6275.07|6275.07|6275.74|6275.74|6248.68|6248.68|0
1668430800000|2022-11-14 13:00:00|6274.8|6274.8|6285.6|6285.6|6287.49|6287.49|6266.7|6266.7|0
1668434400000|2022-11-14 14:00:00|6286.11|6286.11|6310.19|6310.19|6311.86|6311.86|6284.58|6284.58|0
1668438000000|2022-11-14 15:00:00|6309.68|6309.68|6302.83|6302.83|6322.58|6322.58|6289.43|6289.43|0
1668441600000|2022-11-14 16:00:00|6303.03|6303.03|6295.99|6295.99|6303.03|6303.03|6279.19|6279.19|0
1668499200000|2022-11-15 08:00:00|6278.64|6278.64|6260.16|6260.16|6281.21|6281.21|6250.51|6250.51|0
1668502800000|2022-11-15 09:00:00|6259.8|6259.8|6245.37|6245.37|6260.27|6260.27|6238.83|6238.83|0
1668506400000|2022-11-15 10:00:00|6244.59|6244.59|6251.58|6251.58|6255.88|6255.88|6233.35|6233.35|0
1668510000000|2022-11-15 11:00:00|6251.97|6251.97|6257.63|6257.63|6259.7|6259.7|6247.44|6247.44|0
1668513600000|2022-11-15 12:00:00|6257.82|6257.82|6277.87|6277.87|6279.25|6279.25|6249.54|6249.54|0
1668517200000|2022-11-15 13:00:00|6277.32|6277.32|6294.58|6294.58|6314.61|6314.61|6271.51|6271.51|0
1668520800000|2022-11-15 14:00:00|6294.39|6294.39|6257.63|6257.63|6296.3|6296.3|6247|6247|0
1668524400000|2022-11-15 15:00:00|6258.21|6258.21|6277.48|6277.48|6277.48|6277.48|6255.04|6255.04|0
1668528000000|2022-11-15 16:00:00|6277.09|6277.09|6278.92|6278.92|6288.39|6288.39|6275.15|6275.15|0
1668585600000|2022-11-16 08:00:00|6273.8|6273.8|6255.9|6255.9|6275.59|6275.59|6239.57|6239.57|0
1668589200000|2022-11-16 09:00:00|6255.63|6255.63|6237.49|6237.49|6256.55|6256.55|6233.49|6233.49|0
1668592800000|2022-11-16 10:00:00|6236.71|6236.71|6228.16|6228.16|6243.63|6243.63|6219.4|6219.4|0
1668596400000|2022-11-16 11:00:00|6226.6|6226.6|6211.14|6211.14|6227.99|6227.99|6203.43|6203.43|0
1668600000000|2022-11-16 12:00:00|6211.33|6211.33|6223.57|6223.57|6223.57|6223.57|6208.55|6208.55|0
1668603600000|2022-11-16 13:00:00|6223.06|6223.06|6222.89|6222.89|6238.27|6238.27|6212.58|6212.58|0
1668607200000|2022-11-16 14:00:00|6223.66|6223.66|6220.51|6220.51|6244.7|6244.7|6206.23|6206.23|0
1668610800000|2022-11-16 15:00:00|6221.02|6221.02|6215.4|6215.4|6231.89|6231.89|6214.86|6214.86|0
1668614400000|2022-11-16 16:00:00|6215.04|6215.04|6235.92|6235.92|6237.19|6237.19|6206.52|6206.52|0
1668672000000|2022-11-17 08:00:00|6230.29|6230.29|6182.48|6182.48|6260.79|6260.79|6182.48|6182.48|0
1668675600000|2022-11-17 09:00:00|6182.09|6182.09|6155.01|6155.01|6187.77|6187.77|6150.14|6150.14|0
1668679200000|2022-11-17 10:00:00|6155.8|6155.8|6145.27|6145.27|6164.07|6164.07|6141.85|6141.85|0
1668682800000|2022-11-17 11:00:00|6145|6145|6164.53|6164.53|6168.68|6168.68|6145|6145|0
1668686400000|2022-11-17 12:00:00|6165.03|6165.03|6153.42|6153.42|6180.37|6180.37|6153.42|6153.42|0
1668690000000|2022-11-17 13:00:00|6153.15|6153.15|6138.83|6138.83|6153.74|6153.74|6137.54|6137.54|0
1668693600000|2022-11-17 14:00:00|6139.33|6139.33|6165.22|6165.22|6170.28|6170.28|6139.33|6139.33|0
1668697200000|2022-11-17 15:00:00|6165.83|6165.83|6166.21|6166.21|6188.73|6188.73|6160.93|6160.93|0
1668700800000|2022-11-17 16:00:00|6166.6|6166.6|6178.96|6178.96|6180.53|6180.53|6166.18|6166.18|0
1668758400000|2022-11-18 08:00:00|6200.77|6200.77|6215.56|6215.56|6219.49|6219.49|6183.56|6183.56|0
1668762000000|2022-11-18 09:00:00|6216.2|6216.2|6210.14|6210.14|6240.77|6240.77|6209.78|6209.78|0
1668765600000|2022-11-18 10:00:00|6209.33|6209.33|6244.87|6244.87|6251.18|6251.18|6205.43|6205.43|0
1668769200000|2022-11-18 11:00:00|6244.36|6244.36|6233.34|6233.34|6247.64|6247.64|6233.34|6233.34|0
1668772800000|2022-11-18 12:00:00|6233.85|6233.85|6230.07|6230.07|6252.46|6252.46|6226.46|6226.46|0
1668776400000|2022-11-18 13:00:00|6231.64|6231.64|6258.91|6258.91|6258.91|6258.91|6229.81|6229.81|0
1668780000000|2022-11-18 14:00:00|6259.21|6259.21|6257.41|6257.41|6275.23|6275.23|6251.36|6251.36|0
1668783600000|2022-11-18 15:00:00|6257.77|6257.77|6246.59|6246.59|6261.55|6261.55|6240.59|6240.59|0
1668787200000|2022-11-18 16:00:00|6246.95|6246.95|6253.2|6253.2|6253.5|6253.5|6241.16|6241.16|0
1669017600000|2022-11-21 08:00:00|6215.73|6215.73|6190.55|6190.55|6215.73|6215.73|6177.2|6177.2|0
1669021200000|2022-11-21 09:00:00|6191.56|6191.56|6213.08|6213.08|6224.4|6224.4|6190.16|6190.16|0
1669024800000|2022-11-21 10:00:00|6212.88|6212.88|6207.62|6207.62|6218.58|6218.58|6200.9|6200.9|0
1669028400000|2022-11-21 11:00:00|6207.32|6207.32|6200.97|6200.97|6213.54|6213.54|6199.48|6199.48|0
1669032000000|2022-11-21 12:00:00|6201.33|6201.33|6213.86|6213.86|6216.01|6216.01|6201.33|6201.33|0
1669035600000|2022-11-21 13:00:00|6215.06|6215.06|6226.15|6226.15|6226.8|6226.8|6214.67|6214.67|0
1669039200000|2022-11-21 14:00:00|6225.65|6225.65|6259.97|6259.97|6262.76|6262.76|6217.07|6217.07|0
1669042800000|2022-11-21 15:00:00|6259.67|6259.67|6267.21|6267.21|6279.02|6279.02|6256.78|6256.78|0
1669046400000|2022-11-21 16:00:00|6266.99|6266.99|6273.62|6273.62|6282.97|6282.97|6265.69|6265.69|0
1669104000000|2022-11-22 08:00:00|6261.25|6261.25|6273.98|6273.98|6284.23|6284.23|6239.52|6239.52|0
1669107600000|2022-11-22 09:00:00|6275.91|6275.91|6278.37|6278.37|6291.59|6291.59|6264.42|6264.42|0
1669111200000|2022-11-22 10:00:00|6277.77|6277.77|6287.75|6287.75|6296.01|6296.01|6277.09|6277.09|0
1669114800000|2022-11-22 11:00:00|6287.94|6287.94|6261.91|6261.91|6293.31|6293.31|6260.93|6260.93|0
1669118400000|2022-11-22 12:00:00|6261.18|6261.18|6258.44|6258.44|6271.25|6271.25|6257.84|6257.84|0
1669122000000|2022-11-22 13:00:00|6258.14|6258.14|6262.97|6262.97|6267.26|6267.26|6251.96|6251.96|0
1669125600000|2022-11-22 14:00:00|6263.7|6263.7|6292.76|6292.76|6294.86|6294.86|6256.12|6256.12|0
1669129200000|2022-11-22 15:00:00|6292.49|6292.49|6304.51|6304.51|6312.8|6312.8|6290.77|6290.77|0
1669132800000|2022-11-22 16:00:00|6304.87|6304.87|6294.66|6294.66|6305|6305|6293.84|6293.84|0
1669190400000|2022-11-23 08:00:00|6285.63|6285.63|6286.39|6286.39|6297.33|6297.33|6266|6266|0
1669194000000|2022-11-23 09:00:00|6286.75|6286.75|6305.07|6305.07|6309.95|6309.95|6281.49|6281.49|0
1669197600000|2022-11-23 10:00:00|6304.05|6304.05|6276.33|6276.33|6307.54|6307.54|6272.35|6272.35|0
1669201200000|2022-11-23 11:00:00|6276.14|6276.14|6307.22|6307.22|6307.22|6307.22|6276.14|6276.14|0
1669204800000|2022-11-23 12:00:00|6306.95|6306.95|6310.22|6310.22|6313.27|6313.27|6303.35|6303.35|0
1669208400000|2022-11-23 13:00:00|6309.44|6309.44|6302.59|6302.59|6309.44|6309.44|6282.88|6282.88|0
1669212000000|2022-11-23 14:00:00|6303.31|6303.31|6323.06|6323.06|6327.74|6327.74|6299.28|6299.28|0
1669215600000|2022-11-23 15:00:00|6323.61|6323.61|6316.61|6316.61|6330.86|6330.86|6311.46|6311.46|0
1669219200000|2022-11-23 16:00:00|6316.1|6316.1|6318.94|6318.94|6324.25|6324.25|6310.31|6310.31|0
1669276800000|2022-11-24 08:00:00|6307.26|6307.26|6336.46|6336.46|6344.08|6344.08|6295.64|6295.64|0
1669280400000|2022-11-24 09:00:00|6337.07|6337.07|6326.73|6326.73|6337.07|6337.07|6320.48|6320.48|0
1669284000000|2022-11-24 10:00:00|6327.09|6327.09|6334.58|6334.58|6335.8|6335.8|6321.83|6321.83|0
1669287600000|2022-11-24 11:00:00|6335.08|6335.08|6327.47|6327.47|6337.92|6337.92|6327.12|6327.12|0
1669291200000|2022-11-24 12:00:00|6327.17|6327.17|6320.94|6320.94|6332.26|6332.26|6320.94|6320.94|0
1669294800000|2022-11-24 13:00:00|6321.13|6321.13|6305.13|6305.13|6321.13|6321.13|6301.23|6301.23|0
1669298400000|2022-11-24 14:00:00|6305.73|6305.73|6285.35|6285.35|6305.73|6305.73|6283.28|6283.28|0
1669302000000|2022-11-24 15:00:00|6285.54|6285.54|6284.87|6284.87|6293.26|6293.26|6279.93|6279.93|0
1669305600000|2022-11-24 16:00:00|6284.37|6284.37|6284.22|6284.22|6290.03|6290.03|6282.66|6282.66|0
1669363200000|2022-11-25 08:00:00|6285.45|6285.45|6273.25|6273.25|6298.61|6298.61|6272.88|6272.88|0
1669366800000|2022-11-25 09:00:00|6274.06|6274.06|6281.29|6281.29|6293.16|6293.16|6273.86|6273.86|0
1669370400000|2022-11-25 10:00:00|6281.02|6281.02|6305.21|6305.21|6311.06|6311.06|6275.32|6275.32|0
1669374000000|2022-11-25 11:00:00|6304.82|6304.82|6306.67|6306.67|6308.51|6308.51|6301.76|6301.76|0
1669377600000|2022-11-25 12:00:00|6307.21|6307.21|6304.33|6304.33|6308.33|6308.33|6297.78|6297.78|0
1669381200000|2022-11-25 13:00:00|6303.94|6303.94|6301.99|6301.99|6305.36|6305.36|6297.13|6297.13|0
1669384800000|2022-11-25 14:00:00|6302.37|6302.37|6305.1|6305.1|6308.13|6308.13|6292.02|6292.02|0
1669388400000|2022-11-25 15:00:00|6304.59|6304.59|6309.38|6309.38|6309.96|6309.96|6288.98|6288.98|0
1669392000000|2022-11-25 16:00:00|6309.65|6309.65|6319.27|6319.27|6321.28|6321.28|6309.04|6309.04|0
1669640400000|2022-11-28 13:00:00|6277.89|6277.89|6266.13|6266.13|6277.95|6277.95|6262.28|6262.28|0
1669644000000|2022-11-28 14:00:00|6265.83|6265.83|6265.04|6265.04|6286.39|6286.39|6256.01|6256.01|0
1669647600000|2022-11-28 15:00:00|6264.74|6264.74|6273.54|6273.54|6286.99|6286.99|6264.16|6264.16|0
1669651200000|2022-11-28 16:00:00|6273.9|6273.9|6262.5|6262.5|6276.63|6276.63|6259.43|6259.43|0
1669708800000|2022-11-29 08:00:00|6239.21|6239.21|6240.69|6240.69|6273.53|6273.53|6232.63|6232.63|0
1669712400000|2022-11-29 09:00:00|6241.5|6241.5|6244|6244|6254.6|6254.6|6234.42|6234.42|0
1669716000000|2022-11-29 10:00:00|6245.1|6245.1|6261.38|6261.38|6273.29|6273.29|6244.57|6244.57|0
1669719600000|2022-11-29 11:00:00|6260.95|6260.95|6255.17|6255.17|6263.93|6263.93|6247.27|6247.27|0
1669723200000|2022-11-29 12:00:00|6254.9|6254.9|6240.79|6240.79|6254.9|6254.9|6236.35|6236.35|0
1669726800000|2022-11-29 13:00:00|6240.29|6240.29|6249.62|6249.62|6250.95|6250.95|6220.39|6220.39|0
1669730400000|2022-11-29 14:00:00|6250.01|6250.01|6257.54|6257.54|6267.54|6267.54|6245.82|6245.82|0
1669734000000|2022-11-29 15:00:00|6257.93|6257.93|6255.9|6255.9|6267.91|6267.91|6247.88|6247.88|0
1669737600000|2022-11-29 16:00:00|6256.41|6256.41|6240.12|6240.12|6260.06|6260.06|6230.66|6230.66|0
1669795200000|2022-11-30 08:00:00|6270.96|6270.96|6277.17|6277.17|6280.53|6280.53|6252.74|6252.74|0
1669798800000|2022-11-30 09:00:00|6276.8|6276.8|6245.96|6245.96|6302.09|6302.09|6244.94|6244.94|0
1669802400000|2022-11-30 10:00:00|6247.05|6247.05|6235.37|6235.37|6255.67|6255.67|6231.64|6231.64|0
1669806000000|2022-11-30 11:00:00|6234.99|6234.99|6236.36|6236.36|6239.37|6239.37|6224.4|6224.4|0
1669809600000|2022-11-30 12:00:00|6235.76|6235.76|6243.25|6243.25|6252.68|6252.68|6232.63|6232.63|0
1669813200000|2022-11-30 13:00:00|6242.98|6242.98|6233.96|6233.96|6246.21|6246.21|6218.4|6218.4|0
1669816800000|2022-11-30 14:00:00|6233.69|6233.69|6234.11|6234.11|6250.45|6250.45|6219.19|6219.19|0
1669820400000|2022-11-30 15:00:00|6234.5|6234.5|6219.41|6219.41|6234.5|6234.5|6208.42|6208.42|0
1669824000000|2022-11-30 16:00:00|6220.58|6220.58|6212.62|6212.62|6227.61|6227.61|6211.27|6211.27|0
1669881600000|2022-12-01 08:00:00|6301.4|6301.4|6275.55|6275.55|6303.22|6303.22|6251.19|6251.19|0
1669885200000|2022-12-01 09:00:00|6275.92|6275.92|6245.86|6245.86|6275.92|6275.92|6219.6|6219.6|0
1669888800000|2022-12-01 10:00:00|6245.56|6245.56|6242.27|6242.27|6255.29|6255.29|6233.82|6233.82|0
1669892400000|2022-12-01 11:00:00|6242.66|6242.66|6250.08|6250.08|6258.59|6258.59|6238.41|6238.41|0
1669896000000|2022-12-01 12:00:00|6250.35|6250.35|6238.91|6238.91|6253.14|6253.14|6235.58|6235.58|0
1669899600000|2022-12-01 13:00:00|6238.53|6238.53|6209.85|6209.85|6238.53|6238.53|6209.85|6209.85|0
1669903200000|2022-12-01 14:00:00|6208.29|6208.29|6228.28|6228.28|6229.18|6229.18|6206.67|6206.67|0
1669906800000|2022-12-01 15:00:00|6228.55|6228.55|6235.22|6235.22|6238.36|6238.36|6208.36|6208.36|0
1669910400000|2022-12-01 16:00:00|6235.5|6235.5|6216.6|6216.6|6237.07|6237.07|6211.21|6211.21|0
1669968000000|2022-12-02 08:00:00|6208.15|6208.15|6258.9|6258.9|6258.9|6258.9|6204.55|6204.55|0
1669971600000|2022-12-02 09:00:00|6259.2|6259.2|6256.47|6256.47|6268.1|6268.1|6249.84|6249.84|0
1669975200000|2022-12-02 10:00:00|6255.75|6255.75|6244.94|6244.94|6261.65|6261.65|6236.57|6236.57|0
1669978800000|2022-12-02 11:00:00|6244.03|6244.03|6239.8|6239.8|6249.18|6249.18|6237.83|6237.83|0
1669982400000|2022-12-02 12:00:00|6239.3|6239.3|6230.34|6230.34|6239.84|6239.84|6222.41|6222.41|0
1669986000000|2022-12-02 13:00:00|6229.97|6229.97|6222.96|6222.96|6233.53|6233.53|6153.57|6153.57|0
1669989600000|2022-12-02 14:00:00|6222.66|6222.66|6240.07|6240.07|6240.89|6240.89|6214.02|6214.02|0
1669993200000|2022-12-02 15:00:00|6240.34|6240.34|6231.68|6231.68|6255.63|6255.63|6227.85|6227.85|0
1669996800000|2022-12-02 16:00:00|6231.49|6231.49|6222.51|6222.51|6231.76|6231.76|6216.11|6216.11|0
1670227200000|2022-12-05 08:00:00|6199.77|6199.77|6212.38|6212.38|6214.61|6214.61|6191.49|6191.49|0
1670230800000|2022-12-05 09:00:00|6213.11|6213.11|6209.09|6209.09|6213.11|6213.11|6188.7|6188.7|0
1670234400000|2022-12-05 10:00:00|6209.81|6209.81|6213.79|6213.79|6221.87|6221.87|6202.19|6202.19|0
1670238000000|2022-12-05 11:00:00|6214.09|6214.09|6214.24|6214.24|6217.85|6217.85|6205.1|6205.1|0
1670241600000|2022-12-05 12:00:00|6213.94|6213.94|6204.22|6204.22|6213.94|6213.94|6201.73|6201.73|0
1670245200000|2022-12-05 13:00:00|6203.92|6203.92|6192.97|6192.97|6204.42|6204.42|6187.97|6187.97|0
1670248800000|2022-12-05 14:00:00|6193.24|6193.24|6192.6|6192.6|6204.12|6204.12|6182.07|6182.07|0
1670252400000|2022-12-05 15:00:00|6191.83|6191.83|6194.87|6194.87|6198.58|6198.58|6174.32|6174.32|0
1670256000000|2022-12-05 16:00:00|6195.27|6195.27|6190.07|6190.07|6197.22|6197.22|6186.77|6186.77|0
1670313600000|2022-12-06 08:00:00|6150.63|6150.63|6151.42|6151.42|6166|6166|6116.02|6116.02|0
1670317200000|2022-12-06 09:00:00|6151.81|6151.81|6134.81|6134.81|6156.2|6156.2|6129.89|6129.89|0
1670320800000|2022-12-06 10:00:00|6135.36|6135.36|6133.96|6133.96|6140.24|6140.24|6117.7|6117.7|0
1670324400000|2022-12-06 11:00:00|6134.74|6134.74|6156.72|6156.72|6156.72|6156.72|6129.5|6129.5|0
1670328000000|2022-12-06 12:00:00|6157.09|6157.09|6137.51|6137.51|6161.91|6161.91|6136.49|6136.49|0
1670331600000|2022-12-06 13:00:00|6137.15|6137.15|6154.38|6154.38|6157.22|6157.22|6136.46|6136.46|0
1670335200000|2022-12-06 14:00:00|6155.39|6155.39|6149.28|6149.28|6162.27|6162.27|6132.63|6132.63|0
1670338800000|2022-12-06 15:00:00|6148.68|6148.68|6142.11|6142.11|6159.14|6159.14|6133.26|6133.26|0
1670342400000|2022-12-06 16:00:00|6141.61|6141.61|6139.73|6139.73|6148.06|6148.06|6132.37|6132.37|0
1670400000000|2022-12-07 08:00:00|6167.89|6167.89|6168.39|6168.39|6177.98|6177.98|6144.9|6144.9|0
1670403600000|2022-12-07 09:00:00|6167.42|6167.42|6163.8|6163.8|6183.55|6183.55|6152.08|6152.08|0
1670407200000|2022-12-07 10:00:00|6163.29|6163.29|6133.75|6133.75|6167.27|6167.27|6126.64|6126.64|0
1670410800000|2022-12-07 11:00:00|6134.76|6134.76|6135.86|6135.86|6149.54|6149.54|6134.71|6134.71|0
1670414400000|2022-12-07 12:00:00|6134.69|6134.69|6135.37|6135.37|6144.69|6144.69|6125.46|6125.46|0
1670418000000|2022-12-07 13:00:00|6134.98|6134.98|6156.49|6156.49|6164.29|6164.29|6127.84|6127.84|0
1670421600000|2022-12-07 14:00:00|6156.99|6156.99|6168.19|6168.19|6179.83|6179.83|6154.59|6154.59|0
1670425200000|2022-12-07 15:00:00|6167.41|6167.41|6185.51|6185.51|6204.66|6204.66|6152.36|6152.36|0
1670428800000|2022-12-07 16:00:00|6185.87|6185.87|6171.42|6171.42|6194.2|6194.2|6169.93|6169.93|0
1670486400000|2022-12-08 08:00:00|6162.08|6162.08|6181.87|6181.87|6183.84|6183.84|6148.34|6148.34|0
1670490000000|2022-12-08 09:00:00|6182.89|6182.89|6157.75|6157.75|6187.82|6187.82|6151.54|6151.54|0
1670493600000|2022-12-08 10:00:00|6156.99|6156.99|6159.52|6159.52|6171.17|6171.17|6140.73|6140.73|0
1670497200000|2022-12-08 11:00:00|6159.01|6159.01|6168.05|6168.05|6175.32|6175.32|6154.58|6154.58|0
1670500800000|2022-12-08 12:00:00|6167.78|6167.78|6155.79|6155.79|6167.78|6167.78|6142.15|6142.15|0
1670504400000|2022-12-08 13:00:00|6156.15|6156.15|6161.86|6161.86|6170.84|6170.84|6154.69|6154.69|0
1670508000000|2022-12-08 14:00:00|6161.59|6161.59|6162.23|6162.23|6181.78|6181.78|6161.59|6161.59|0
1670511600000|2022-12-08 15:00:00|6162.53|6162.53|6139.35|6139.35|6173.29|6173.29|6139.35|6139.35|0
1670515200000|2022-12-08 16:00:00|6139.74|6139.74|6125.5|6125.5|6141.31|6141.31|6121.74|6121.74|0
1670572800000|2022-12-09 08:00:00|6175.35|6175.35|6189.34|6189.34|6190.25|6190.25|6146.48|6146.48|0
1670576400000|2022-12-09 09:00:00|6189.73|6189.73|6206.88|6206.88|6208.25|6208.25|6186.32|6186.32|0
1670580000000|2022-12-09 10:00:00|6207.25|6207.25|6235.23|6235.23|6238.84|6238.84|6207.25|6207.25|0
1670583600000|2022-12-09 11:00:00|6234.65|6234.65|6224.38|6224.38|6248.76|6248.76|6221.97|6221.97|0
1670587200000|2022-12-09 12:00:00|6222.42|6222.42|6229.36|6229.36|6229.72|6229.72|6213.61|6213.61|0
1670590800000|2022-12-09 13:00:00|6228.85|6228.85|6209.97|6209.97|6232.63|6232.63|6166.35|6166.35|0
1670594400000|2022-12-09 14:00:00|6209.58|6209.58|6230.39|6230.39|6234.75|6234.75|6192.17|6192.17|0
1670598000000|2022-12-09 15:00:00|6231.2|6231.2|6230.11|6230.11|6244.74|6244.74|6220.56|6220.56|0
1670601600000|2022-12-09 16:00:00|6229.72|6229.72|6220.34|6220.34|6237.52|6237.52|6218.78|6218.78|0
1670832000000|2022-12-12 08:00:00|6208.06|6208.06|6194.22|6194.22|6208.06|6208.06|6186.85|6186.85|0
1670835600000|2022-12-12 09:00:00|6195.79|6195.79|6194.2|6194.2|6196.39|6196.39|6177.79|6177.79|0
1670839200000|2022-12-12 10:00:00|6193.81|6193.81|6195.35|6195.35|6201.1|6201.1|6188.34|6188.34|0
1670842800000|2022-12-12 11:00:00|6194.85|6194.85|6183.92|6183.92|6198.27|6198.27|6181.42|6181.42|0
1670846400000|2022-12-12 12:00:00|6183.73|6183.73|6154.35|6154.35|6184.24|6184.24|6150.94|6150.94|0
1670850000000|2022-12-12 13:00:00|6154.71|6154.71|6151.73|6151.73|6159.01|6159.01|6144.89|6144.89|0
1670853600000|2022-12-12 14:00:00|6152.1|6152.1|6164.14|6164.14|6172.28|6172.28|6151.54|6151.54|0
1670857200000|2022-12-12 15:00:00|6164.51|6164.51|6154.82|6154.82|6164.51|6164.51|6141.77|6141.77|0
1670860800000|2022-12-12 16:00:00|6154.32|6154.32|6159.11|6159.11|6159.33|6159.33|6147.64|6147.64|0
1670918400000|2022-12-13 08:00:00|6189.73|6189.73|6190.67|6190.67|6197.92|6197.92|6182.29|6182.29|0
1670922000000|2022-12-13 09:00:00|6189.66|6189.66|6211.39|6211.39|6226.26|6226.26|6187.07|6187.07|0
1670925600000|2022-12-13 10:00:00|6210.38|6210.38|6221.51|6221.51|6229.1|6229.1|6203.87|6203.87|0
1670929200000|2022-12-13 11:00:00|6221.81|6221.81|6218.91|6218.91|6228.84|6228.84|6215.3|6215.3|0
1670932800000|2022-12-13 12:00:00|6218.52|6218.52|6221.46|6221.46|6227.06|6227.06|6216.31|6216.31|0
1670936400000|2022-12-13 13:00:00|6221.65|6221.65|6274.79|6274.79|6284.74|6284.74|6203.02|6203.02|0
1670940000000|2022-12-13 14:00:00|6275.09|6275.09|6281.29|6281.29|6288.19|6288.19|6261.64|6261.64|0
1670943600000|2022-12-13 15:00:00|6281.79|6281.79|6223.4|6223.4|6291.37|6291.37|6219.97|6219.97|0
1670947200000|2022-12-13 16:00:00|6223.7|6223.7|6232.53|6232.53|6235.25|6235.25|6215.91|6215.91|0
1671004800000|2022-12-14 08:00:00|6209.44|6209.44|6216.39|6216.39|6216.39|6216.39|6194.08|6194.08|0
1671008400000|2022-12-14 09:00:00|6215.3|6215.3|6188.52|6188.52|6218.88|6218.88|6188.52|6188.52|0
1671012000000|2022-12-14 10:00:00|6188.15|6188.15|6211.81|6211.81|6221.75|6221.75|6188.15|6188.15|0
1671015600000|2022-12-14 11:00:00|6211.51|6211.51|6208.51|6208.51|6211.51|6211.51|6202|6202|0
1671019200000|2022-12-14 12:00:00|6208.21|6208.21|6194.95|6194.95|6214.41|6214.41|6192.39|6192.39|0
1671022800000|2022-12-14 13:00:00|6195.25|6195.25|6221.56|6221.56|6221.99|6221.99|6194.35|6194.35|0
1671026400000|2022-12-14 14:00:00|6222.65|6222.65|6215.46|6215.46|6225.39|6225.39|6204.52|6204.52|0
1671030000000|2022-12-14 15:00:00|6215.83|6215.83|6225.18|6225.18|6228.46|6228.46|6207.92|6207.92|0
1671033600000|2022-12-14 16:00:00|6225.45|6225.45|6233.98|6233.98|6234.27|6234.27|6223.43|6223.43|0
1671091200000|2022-12-15 08:00:00|6157.54|6157.54|6157.05|6157.05|6161.58|6161.58|6133.32|6133.32|0
1671094800000|2022-12-15 09:00:00|6157.41|6157.41|6134.21|6134.21|6176.41|6176.41|6132.75|6132.75|0
1671098400000|2022-12-15 10:00:00|6134.41|6134.41|6156.41|6156.41|6158.53|6158.53|6123.48|6123.48|0
1671102000000|2022-12-15 11:00:00|6155.8|6155.8|6167.27|6167.27|6167.27|6167.27|6154.71|6154.71|0
1671105600000|2022-12-15 12:00:00|6168.54|6168.54|6178.67|6178.67|6179.04|6179.04|6159.6|6159.6|0
1671109200000|2022-12-15 13:00:00|6179.4|6179.4|6148.26|6148.26|6179.81|6179.81|6134.56|6134.56|0
1671112800000|2022-12-15 14:00:00|6149.04|6149.04|6102.11|6102.11|6149.04|6149.04|6100.39|6100.39|0
1671116400000|2022-12-15 15:00:00|6102.39|6102.39|6122.47|6122.47|6127|6127|6084.72|6084.72|0
1671120000000|2022-12-15 16:00:00|6122.96|6122.96|6101.47|6101.47|6125.64|6125.64|6100.48|6100.48|0
1671177600000|2022-12-16 08:00:00|6071.04|6071.04|6037.87|6037.87|6075.23|6075.23|6029.63|6029.63|0
1671181200000|2022-12-16 09:00:00|6041.39|6041.39|6057.9|6057.9|6065.25|6065.25|6039.42|6039.42|0
1671184800000|2022-12-16 10:00:00|6058.4|6058.4|6000.29|6000.29|6059.46|6059.46|5993.85|5993.85|0
1671188400000|2022-12-16 11:00:00|6000.59|6000.59|6026.04|6026.04|6026.04|6026.04|5986.1|5986.1|0
1671192000000|2022-12-16 12:00:00|6025.49|6025.49|6035.04|6035.04|6042.86|6042.86|6002.47|6002.47|0
1671195600000|2022-12-16 13:00:00|6034.25|6034.25|6014.71|6014.71|6037.37|6037.37|6009.52|6009.52|0
1671199200000|2022-12-16 14:00:00|6014.52|6014.52|6028.87|6028.87|6040.43|6040.43|6009.61|6009.61|0
1671202800000|2022-12-16 15:00:00|6028.48|6028.48|6011.39|6011.39|6028.48|6028.48|5985.1|5985.1|0
1671206400000|2022-12-16 16:00:00|6011.58|6011.58|6009.07|6009.07|6023.07|6023.07|6002.78|6002.78|0
1671436800000|2022-12-19 08:00:00|6006.65|6006.65|6024.86|6024.86|6035.78|6035.78|6006.65|6006.65|0
1671440400000|2022-12-19 09:00:00|6024.14|6024.14|6018.62|6018.62|6025.19|6025.19|6008.46|6008.46|0
1671444000000|2022-12-19 10:00:00|6018.99|6018.99|6033.82|6033.82|6037.93|6037.93|6018.99|6018.99|0
1671447600000|2022-12-19 11:00:00|6033.04|6033.04|6048.91|6048.91|6048.91|6048.91|6032.08|6032.08|0
1671451200000|2022-12-19 12:00:00|6049.52|6049.52|6052.9|6052.9|6057.59|6057.59|6043.28|6043.28|0
1671454800000|2022-12-19 13:00:00|6052.29|6052.29|6050.21|6050.21|6065.42|6065.42|6046.3|6046.3|0
1671458400000|2022-12-19 14:00:00|6050.6|6050.6|6057.42|6057.42|6071.79|6071.79|6047.76|6047.76|0
1671462000000|2022-12-19 15:00:00|6057.05|6057.05|6047.49|6047.49|6066.61|6066.61|6047.49|6047.49|0
1671465600000|2022-12-19 16:00:00|6047.88|6047.88|6043.73|6043.73|6049.81|6049.81|6041.9|6041.9|0
1671523200000|2022-12-20 08:00:00|5984.47|5984.47|5996.98|5996.98|5996.98|5996.98|5962.5|5962.5|0
1671526800000|2022-12-20 09:00:00|5997.28|5997.28|6009.12|6009.12|6013.37|6013.37|5991.94|5991.94|0
1671530400000|2022-12-20 10:00:00|6009.31|6009.31|5998.86|5998.86|6016.62|6016.62|5998.86|5998.86|0
1671534000000|2022-12-20 11:00:00|5998.6|5998.6|5998.38|5998.38|6003.1|6003.1|5996.34|5996.34|0
1671537600000|2022-12-20 12:00:00|5999.55|5999.55|5994.6|5994.6|6007.85|6007.85|5993.94|5993.94|0
1671541200000|2022-12-20 13:00:00|5993.81|5993.81|6008.15|6008.15|6012.61|6012.61|5993.04|5993.04|0
1671544800000|2022-12-20 14:00:00|6008.34|6008.34|5999.54|5999.54|6010.5|6010.5|5992.89|5992.89|0
1671548400000|2022-12-20 15:00:00|5999.27|5999.27|6018.58|6018.58|6024.57|6024.57|5997.92|5997.92|0
1671552000000|2022-12-20 16:00:00|6018.08|6018.08|5996.74|5996.74|6018.08|6018.08|5995.07|5995.07|0
1671609600000|2022-12-21 08:00:00|6022.29|6022.29|6040.24|6040.24|6040.35|6040.35|6006.41|6006.41|0
1671613200000|2022-12-21 09:00:00|6039.94|6039.94|6063.28|6063.28|6063.84|6063.84|6035.97|6035.97|0
1671616800000|2022-12-21 10:00:00|6062.38|6062.38|6041.12|6041.12|6063.37|6063.37|6041.12|6041.12|0
1671620400000|2022-12-21 11:00:00|6040.52|6040.52|6057.27|6057.27|6059.64|6059.64|6038.71|6038.71|0
1671624000000|2022-12-21 12:00:00|6056.76|6056.76|6061.97|6061.97|6068.91|6068.91|6047.4|6047.4|0
1671627600000|2022-12-21 13:00:00|6061.47|6061.47|6061.65|6061.65|6065.01|6065.01|6055.87|6055.87|0
1671631200000|2022-12-21 14:00:00|6062.15|6062.15|6058.28|6058.28|6070.57|6070.57|6053.51|6053.51|0
1671634800000|2022-12-21 15:00:00|6057.32|6057.32|6078.73|6078.73|6080.78|6080.78|6057.32|6057.32|0
1671638400000|2022-12-21 16:00:00|6079.24|6079.24|6084.03|6084.03|6086.17|6086.17|6079.24|6079.24|0
1671696000000|2022-12-22 08:00:00|6107.66|6107.66|6128.73|6128.73|6129.39|6129.39|6104.41|6104.41|0
1671699600000|2022-12-22 09:00:00|6128.93|6128.93|6120.07|6120.07|6129.45|6129.45|6120.07|6120.07|0
1671703200000|2022-12-22 10:00:00|6120.37|6120.37|6114.63|6114.63|6120.37|6120.37|6105.89|6105.89|0
1671706800000|2022-12-22 11:00:00|6113.85|6113.85|6108.82|6108.82|6113.85|6113.85|6102.75|6102.75|0
1671710400000|2022-12-22 12:00:00|6108.32|6108.32|6114.46|6114.46|6115.7|6115.7|6104.37|6104.37|0
1671714000000|2022-12-22 13:00:00|6114.99|6114.99|6102.77|6102.77|6130.03|6130.03|6100.62|6100.62|0
1671717600000|2022-12-22 14:00:00|6102.58|6102.58|6072.92|6072.92|6105.68|6105.68|6070.15|6070.15|0
1671721200000|2022-12-22 15:00:00|6073.45|6073.45|6052.53|6052.53|6074.98|6074.98|6047.96|6047.96|0
1671724800000|2022-12-22 16:00:00|6052.34|6052.34|6048.22|6048.22|6052.34|6052.34|6044.25|6044.25|0
1671782400000|2022-12-23 08:00:00|6036.23|6036.23|6046.06|6046.06|6047.31|6047.31|6033.27|6033.27|0
1671786000000|2022-12-23 09:00:00|6045.76|6045.76|6068.09|6068.09|6068.82|6068.82|6045.37|6045.37|0
1671789600000|2022-12-23 10:00:00|6068.96|6068.96|6082.17|6082.17|6092.22|6092.22|6068.73|6068.73|0
1671793200000|2022-12-23 11:00:00|6081.16|6081.16|6063.16|6063.16|6085.18|6085.18|6060.26|6060.26|0
1671796800000|2022-12-23 12:00:00|6062.86|6062.86|6057.87|6057.87|6063.87|6063.87|6057.05|6057.05|0
1672214400000|2022-12-28 08:00:00|6094.45|6094.45|6101.17|6101.17|6108.51|6108.51|6088.75|6088.75|0
1672218000000|2022-12-28 09:00:00|6100.37|6100.37|6110.4|6110.4|6110.4|6110.4|6091.49|6091.49|0
1672221600000|2022-12-28 10:00:00|6110.77|6110.77|6111.86|6111.86|6113.54|6113.54|6106.07|6106.07|0
1672225200000|2022-12-28 11:00:00|6111.59|6111.59|6110.43|6110.43|6113.57|6113.57|6106.16|6106.16|0
1672228800000|2022-12-28 12:00:00|6111.35|6111.35|6103.88|6103.88|6116.2|6116.2|6101.08|6101.08|0
1672232400000|2022-12-28 13:00:00|6104.07|6104.07|6093.79|6093.79|6104.07|6104.07|6091.25|6091.25|0
1672236000000|2022-12-28 14:00:00|6093.56|6093.56|6085.08|6085.08|6105.36|6105.36|6084.55|6084.55|0
1672239600000|2022-12-28 15:00:00|6084.72|6084.72|6075.76|6075.76|6086.28|6086.28|6070.72|6070.72|0
1672243200000|2022-12-28 16:00:00|6076.12|6076.12|6073.03|6073.03|6077.25|6077.25|6063.91|6063.91|0
1672300800000|2022-12-29 08:00:00|6047.59|6047.59|6060.15|6060.15|6061.72|6061.72|6038.74|6038.74|0
1672304400000|2022-12-29 09:00:00|6059.96|6059.96|6070.49|6070.49|6075.61|6075.61|6058.21|6058.21|0
1672308000000|2022-12-29 10:00:00|6070.76|6070.76|6071.22|6071.22|6074.35|6074.35|6066.6|6066.6|0
1672311600000|2022-12-29 11:00:00|6070.49|6070.49|6067.78|6067.78|6071.65|6071.65|6061.88|6061.88|0
1672315200000|2022-12-29 12:00:00|6067.63|6067.63|6064.49|6064.49|6070.41|6070.41|6062.37|6062.37|0
1672318800000|2022-12-29 13:00:00|6065.29|6065.29|6076.19|6076.19|6079.71|6079.71|6065.29|6065.29|0
1672322400000|2022-12-29 14:00:00|6075.92|6075.92|6084.28|6084.28|6086.48|6086.48|6071.29|6071.29|0
1672326000000|2022-12-29 15:00:00|6083.91|6083.91|6093.69|6093.69|6103.71|6103.71|6081.48|6081.48|0
1672329600000|2022-12-29 16:00:00|6093.19|6093.19|6102.44|6102.44|6103.07|6103.07|6087.97|6087.97|0
1672387200000|2022-12-30 08:00:00|6080.5|6080.5|6072.27|6072.27|6089.02|6089.02|6072.27|6072.27|0
1672390800000|2022-12-30 09:00:00|6071.36|6071.36|6079.5|6079.5|6079.5|6079.5|6066.82|6066.82|0
1672394400000|2022-12-30 10:00:00|6079.23|6079.23|6067.5|6067.5|6085.3|6085.3|6067.5|6067.5|0
1672398000000|2022-12-30 11:00:00|6068.23|6068.23|6061.85|6061.85|6074.67|6074.67|6060.47|6060.47|0
1672401600000|2022-12-30 12:00:00|6061.58|6061.58|6068.59|6068.59|6075.07|6075.07|6061.21|6061.21|0
1672732800000|2023-01-03 08:00:00|6094.6|6094.6|6136.35|6136.35|6144.48|6144.48|6094.6|6094.6|0
1672736400000|2023-01-03 09:00:00|6136.72|6136.72|6163.4|6163.4|6167.19|6167.19|6136.72|6136.72|0
1672740000000|2023-01-03 10:00:00|6169.47|6169.47|6151.93|6151.93|6173.21|6173.21|6149.72|6149.72|0
1672743600000|2023-01-03 11:00:00|6151.21|6151.21|6117.91|6117.91|6151.21|6151.21|6116.72|6116.72|0
1672747200000|2023-01-03 12:00:00|6118.3|6118.3|6114.63|6114.63|6125.27|6125.27|6110.03|6110.03|0
1672750800000|2023-01-03 13:00:00|6115.75|6115.75|6123.57|6123.57|6124.38|6124.38|6103.26|6103.26|0
1672754400000|2023-01-03 14:00:00|6124.35|6124.35|6122.28|6122.28|6153.02|6153.02|6120.57|6120.57|0
1672758000000|2023-01-03 15:00:00|6123.62|6123.62|6153.55|6153.55|6154.06|6154.06|6111.29|6111.29|0
1672761600000|2023-01-03 16:00:00|6153.28|6153.28|6133|6133|6156.23|6156.23|6125.64|6125.64|0
1672819200000|2023-01-04 08:00:00|6169.75|6169.75|6220.78|6220.78|6223.05|6223.05|6167.17|6167.17|0
1672822800000|2023-01-04 09:00:00|6220.52|6220.52|6230.48|6230.48|6234.71|6234.71|6210.22|6210.22|0
1672826400000|2023-01-04 10:00:00|6230.1|6230.1|6226.02|6226.02|6240.21|6240.21|6222.57|6222.57|0
1672830000000|2023-01-04 11:00:00|6226.32|6226.32|6250.51|6250.51|6256.72|6256.72|6226.05|6226.05|0
1672833600000|2023-01-04 12:00:00|6250.24|6250.24|6236.49|6236.49|6268.07|6268.07|6236.49|6236.49|0
1672837200000|2023-01-04 13:00:00|6236.19|6236.19|6225.92|6225.92|6236.49|6236.49|6219.07|6219.07|0
1672840800000|2023-01-04 14:00:00|6226.83|6226.83|6240.41|6240.41|6247.4|6247.4|6221.4|6221.4|0
1672844400000|2023-01-04 15:00:00|6240.14|6240.14|6255.38|6255.38|6263.93|6263.93|6228.65|6228.65|0
1672848000000|2023-01-04 16:00:00|6255.74|6255.74|6274.75|6274.75|6275.92|6275.92|6252.97|6252.97|0
1672905600000|2023-01-05 08:00:00|6288.74|6288.74|6287.21|6287.21|6292.9|6292.9|6278.04|6278.04|0
1672909200000|2023-01-05 09:00:00|6287.77|6287.77|6304.65|6304.65|6304.65|6304.65|6281.05|6281.05|0
1672912800000|2023-01-05 10:00:00|6305.01|6305.01|6309.17|6309.17|6322.93|6322.93|6304.71|6304.71|0
1672916400000|2023-01-05 11:00:00|6310.38|6310.38|6319.99|6319.99|6323.54|6323.54|6309.98|6309.98|0
1672920000000|2023-01-05 12:00:00|6320.37|6320.37|6326.77|6326.77|6327.52|6327.52|6315.19|6315.19|0
1672923600000|2023-01-05 13:00:00|6326.58|6326.58|6314.12|6314.12|6328.84|6328.84|6304.58|6304.58|0
1672927200000|2023-01-05 14:00:00|6313.61|6313.61|6345.45|6345.45|6345.62|6345.62|6311.73|6311.73|0
1672930800000|2023-01-05 15:00:00|6345.18|6345.18|6343.72|6343.72|6355.66|6355.66|6338.16|6338.16|0
1672934400000|2023-01-05 16:00:00|6343.12|6343.12|6332.3|6332.3|6350.73|6350.73|6332.3|6332.3|0
1672992000000|2023-01-06 08:00:00|6340.99|6340.99|6355.01|6355.01|6365.67|6365.67|6340.99|6340.99|0
1672995600000|2023-01-06 09:00:00|6355.52|6355.52|6361.11|6361.11|6368.42|6368.42|6350.97|6350.97|0
1672999200000|2023-01-06 10:00:00|6360.81|6360.81|6365.19|6365.19|6375.07|6375.07|6349.37|6349.37|0
1673002800000|2023-01-06 11:00:00|6364.66|6364.66|6361.43|6361.43|6379.16|6379.16|6356.37|6356.37|0
1673006400000|2023-01-06 12:00:00|6361.82|6361.82|6362.97|6362.97|6367.87|6367.87|6360.61|6360.61|0
1673010000000|2023-01-06 13:00:00|6363.55|6363.55|6392.47|6392.47|6400.29|6400.29|6357.66|6357.66|0
1673013600000|2023-01-06 14:00:00|6392.08|6392.08|6369.98|6369.98|6392.84|6392.84|6369.66|6369.66|0
1673017200000|2023-01-06 15:00:00|6370.52|6370.52|6399.65|6399.65|6404.05|6404.05|6370.52|6370.52|0
1673020800000|2023-01-06 16:00:00|6399.95|6399.95|6408.55|6408.55|6413.8|6413.8|6399.95|6399.95|0
1673251200000|2023-01-09 08:00:00|6441.88|6441.88|6441.73|6441.73|6455.97|6455.97|6439.5|6439.5|0
1673254800000|2023-01-09 09:00:00|6442.31|6442.31|6407.89|6407.89|6442.7|6442.7|6407.52|6407.52|0
1673258400000|2023-01-09 10:00:00|6407.38|6407.38|6409.48|6409.48|6412.43|6412.43|6383.56|6383.56|0
1673262000000|2023-01-09 11:00:00|6409.29|6409.29|6403.41|6403.41|6414.12|6414.12|6403.41|6403.41|0
1673265600000|2023-01-09 12:00:00|6403.15|6403.15|6412.09|6412.09|6416.98|6416.98|6402.5|6402.5|0
1673269200000|2023-01-09 13:00:00|6411.72|6411.72|6434.96|6434.96|6441.86|6441.86|6411.72|6411.72|0
1673272800000|2023-01-09 14:00:00|6435.15|6435.15|6446.88|6446.88|6453.99|6453.99|6434.42|6434.42|0
1673276400000|2023-01-09 15:00:00|6447.39|6447.39|6468.24|6468.24|6479.65|6479.65|6447.03|6447.03|0
1673280000000|2023-01-09 16:00:00|6468.43|6468.43|6470.86|6470.86|6476.19|6476.19|6462.2|6462.2|0
1673337600000|2023-01-10 08:00:00|6420.91|6420.91|6433.23|6433.23|6439.21|6439.21|6419.32|6419.32|0
1673341200000|2023-01-10 09:00:00|6432.43|6432.43|6430.19|6430.19|6443.68|6443.68|6427.3|6427.3|0
1673344800000|2023-01-10 10:00:00|6427.85|6427.85|6428.16|6428.16|6435.13|6435.13|6421.28|6421.28|0
1673348400000|2023-01-10 11:00:00|6427.66|6427.66|6447.76|6447.76|6448.12|6448.12|6423.27|6423.27|0
1673352000000|2023-01-10 12:00:00|6447.39|6447.39|6440.07|6440.07|6450.76|6450.76|6437.08|6437.08|0
1673355600000|2023-01-10 13:00:00|6439.47|6439.47|6448.08|6448.08|6451.9|6451.9|6432.46|6432.46|0
1673359200000|2023-01-10 14:00:00|6447.89|6447.89|6425.16|6425.16|6451.51|6451.51|6419.3|6419.3|0
1673362800000|2023-01-10 15:00:00|6424.65|6424.65|6440.01|6440.01|6443.12|6443.12|6417.87|6417.87|0
1673366400000|2023-01-10 16:00:00|6439.71|6439.71|6437.45|6437.45|6441.76|6441.76|6430.93|6430.93|0
1673424000000|2023-01-11 08:00:00|6402.57|6402.57|6434.22|6434.22|6434.93|6434.93|6402.49|6402.49|0
1673427600000|2023-01-11 09:00:00|6433.68|6433.68|6470.76|6470.76|6471.27|6471.27|6432.91|6432.91|0
1673431200000|2023-01-11 10:00:00|6471.15|6471.15|6474.08|6474.08|6478.32|6478.32|6467.54|6467.54|0
1673434800000|2023-01-11 11:00:00|6474.27|6474.27|6493.3|6493.3|6498.53|6498.53|6472.66|6472.66|0
1673438400000|2023-01-11 12:00:00|6493.22|6493.22|6484.92|6484.92|6497.5|6497.5|6484.92|6484.92|0
1673442000000|2023-01-11 13:00:00|6484.14|6484.14|6451.6|6451.6|6489.38|6489.38|6451.6|6451.6|0
1673445600000|2023-01-11 14:00:00|6451.79|6451.79|6465.84|6465.84|6474.23|6474.23|6448.64|6448.64|0
1673449200000|2023-01-11 15:00:00|6465.45|6465.45|6472.23|6472.23|6486.25|6486.25|6462.34|6462.34|0
1673452800000|2023-01-11 16:00:00|6472.04|6472.04|6477.95|6477.95|6480.81|6480.81|6470.49|6470.49|0
1673510400000|2023-01-12 08:00:00|6504.16|6504.16|6517.65|6517.65|6519.96|6519.96|6503.05|6503.05|0
1673514000000|2023-01-12 09:00:00|6517.46|6517.46|6522.11|6522.11|6524.86|6524.86|6514.97|6514.97|0
1673517600000|2023-01-12 10:00:00|6521.84|6521.84|6490.55|6490.55|6521.84|6521.84|6486.64|6486.64|0
1673521200000|2023-01-12 11:00:00|6490.28|6490.28|6501.63|6501.63|6501.63|6501.63|6488.94|6488.94|0
1673524800000|2023-01-12 12:00:00|6501.03|6501.03|6496.51|6496.51|6501.75|6501.75|6493.9|6493.9|0
1673528400000|2023-01-12 13:00:00|6496.15|6496.15|6535.91|6535.91|6535.91|6535.91|6467.62|6467.62|0
1673532000000|2023-01-12 14:00:00|6535.61|6535.61|6529.74|6529.74|6545.92|6545.92|6516.9|6516.9|0
1673535600000|2023-01-12 15:00:00|6530.01|6530.01|6531.8|6531.8|6554.44|6554.44|6523.67|6523.67|0
1673539200000|2023-01-12 16:00:00|6530.62|6530.62|6528.57|6528.57|6536.39|6536.39|6525.92|6525.92|0
1673596800000|2023-01-13 08:00:00|6535.25|6535.25|6557.02|6557.02|6565.53|6565.53|6532.71|6532.71|0
1673600400000|2023-01-13 09:00:00|6557.21|6557.21|6558.37|6558.37|6566.58|6566.58|6548.7|6548.7|0
1673604000000|2023-01-13 10:00:00|6557.16|6557.16|6535|6535|6557.16|6557.16|6534.45|6534.45|0
1673607600000|2023-01-13 11:00:00|6534.64|6534.64|6529.38|6529.38|6538.04|6538.04|6516.04|6516.04|0
1673611200000|2023-01-13 12:00:00|6529.02|6529.02|6527.77|6527.77|6530.53|6530.53|6521.86|6521.86|0
1673614800000|2023-01-13 13:00:00|6528.07|6528.07|6535.58|6535.58|6541.61|6541.61|6527.1|6527.1|0
1673618400000|2023-01-13 14:00:00|6534.38|6534.38|6560.41|6560.41|6564.15|6564.15|6529|6529|0
1673622000000|2023-01-13 15:00:00|6559.9|6559.9|6554.21|6554.21|6569.8|6569.8|6551.33|6551.33|0
1673625600000|2023-01-13 16:00:00|6553.94|6553.94|6546.9|6546.9|6557.62|6557.62|6542.4|6542.4|0
1673856000000|2023-01-16 08:00:00|6560.49|6560.49|6548.55|6548.55|6560.49|6560.49|6542.45|6542.45|0
1673859600000|2023-01-16 09:00:00|6548.15|6548.15|6572.64|6572.64|6573.24|6573.24|6545.12|6545.12|0
1673863200000|2023-01-16 10:00:00|6572.94|6572.94|6585.25|6585.25|6585.25|6585.25|6568.27|6568.27|0
1673866800000|2023-01-16 11:00:00|6585.85|6585.85|6594.93|6594.93|6596.02|6596.02|6585.48|6585.48|0
1673870400000|2023-01-16 12:00:00|6595.23|6595.23|6592.16|6592.16|6599.47|6599.47|6588.61|6588.61|0
1673874000000|2023-01-16 13:00:00|6592.35|6592.35|6595.56|6595.56|6595.87|6595.87|6587.08|6587.08|0
1673877600000|2023-01-16 14:00:00|6596.07|6596.07|6602.74|6602.74|6605.56|6605.56|6594.89|6594.89|0
1673881200000|2023-01-16 15:00:00|6602.14|6602.14|6615.49|6615.49|6623.46|6623.46|6601.78|6601.78|0
1673884800000|2023-01-16 16:00:00|6615.3|6615.3|6615.16|6615.16|6618.51|6618.51|6607.64|6607.64|0
1673942400000|2023-01-17 08:00:00|6613.01|6613.01|6577.39|6577.39|6617.31|6617.31|6569.69|6569.69|0
1673946000000|2023-01-17 09:00:00|6576.61|6576.61|6588.85|6588.85|6599|6599|6576.61|6576.61|0
1673949600000|2023-01-17 10:00:00|6587.84|6587.84|6594.21|6594.21|6598.28|6598.28|6584.33|6584.33|0
1673953200000|2023-01-17 11:00:00|6593.67|6593.67|6576.01|6576.01|6593.67|6593.67|6575.82|6575.82|0
1673956800000|2023-01-17 12:00:00|6576.2|6576.2|6581.65|6581.65|6584.71|6584.71|6574.14|6574.14|0
1673960400000|2023-01-17 13:00:00|6582.55|6582.55|6573.84|6573.84|6588.25|6588.25|6571.07|6571.07|0
1673964000000|2023-01-17 14:00:00|6573.57|6573.57|6589.97|6589.97|6602.99|6602.99|6570.62|6570.62|0
1673967600000|2023-01-17 15:00:00|6590.16|6590.16|6569.22|6569.22|6621.96|6621.96|6564.83|6564.83|0
1673971200000|2023-01-17 16:00:00|6569.03|6569.03|6576.06|6576.06|6576.06|6576.06|6562.98|6562.98|0
1674028800000|2023-01-18 08:00:00|6628.96|6628.96|6627.78|6627.78|6633.61|6633.61|6617.18|6617.18|0
1674032400000|2023-01-18 09:00:00|6627.4|6627.4|6632.17|6632.17|6639.19|6639.19|6618.56|6618.56|0
1674036000000|2023-01-18 10:00:00|6632.36|6632.36|6638.53|6638.53|6640.61|6640.61|6625.47|6625.47|0
1674039600000|2023-01-18 11:00:00|6638.15|6638.15|6617.22|6617.22|6642.48|6642.48|6612.07|6612.07|0
1674043200000|2023-01-18 12:00:00|6616.32|6616.32|6624.47|6624.47|6630.06|6630.06|6615.76|6615.76|0
1674046800000|2023-01-18 13:00:00|6623.87|6623.87|6623.37|6623.37|6633.94|6633.94|6614.9|6614.9|0
1674050400000|2023-01-18 14:00:00|6623.6|6623.6|6633.06|6633.06|6639.51|6639.51|6623.6|6623.6|0
1674054000000|2023-01-18 15:00:00|6632.87|6632.87|6594.69|6594.69|6636.24|6636.24|6590.58|6590.58|0
1674057600000|2023-01-18 16:00:00|6594.42|6594.42|6587.4|6587.4|6596.81|6596.81|6580.51|6580.51|0
1674115200000|2023-01-19 08:00:00|6590.62|6590.62|6546.89|6546.89|6596.32|6596.32|6546.89|6546.89|0
1674118800000|2023-01-19 09:00:00|6547.39|6547.39|6549.38|6549.38|6570.04|6570.04|6541.53|6541.53|0
1674122400000|2023-01-19 10:00:00|6549.98|6549.98|6538.22|6538.22|6553.67|6553.67|6524.9|6524.9|0
1674126000000|2023-01-19 11:00:00|6538.52|6538.52|6514.17|6514.17|6545.01|6545.01|6512.46|6512.46|0
1674129600000|2023-01-19 12:00:00|6513.16|6513.16|6500.53|6500.53|6518.79|6518.79|6492.46|6492.46|0
1674133200000|2023-01-19 13:00:00|6500.02|6500.02|6500.21|6500.21|6501.93|6501.93|6486.52|6486.52|0
1674136800000|2023-01-19 14:00:00|6501.12|6501.12|6503.79|6503.79|6518.75|6518.75|6492.31|6492.31|0
1674140400000|2023-01-19 15:00:00|6503.52|6503.52|6494.47|6494.47|6514.41|6514.41|6489.51|6489.51|0
1674144000000|2023-01-19 16:00:00|6494.28|6494.28|6486.04|6486.04|6499.88|6499.88|6481.5|6481.5|0
1674201600000|2023-01-20 08:00:00|6516.06|6516.06|6514.24|6514.24|6523.99|6523.99|6497.88|6497.88|0
1674205200000|2023-01-20 09:00:00|6515.57|6515.57|6503.12|6503.12|6525.31|6525.31|6500.66|6500.66|0
1674208800000|2023-01-20 10:00:00|6502.93|6502.93|6489.58|6489.58|6520.44|6520.44|6489.58|6489.58|0
1674212400000|2023-01-20 11:00:00|6489.31|6489.31|6491.84|6491.84|6494.51|6494.51|6475.46|6475.46|0
1674216000000|2023-01-20 12:00:00|6491.45|6491.45|6490.97|6490.97|6496.58|6496.58|6486.1|6486.1|0
1674219600000|2023-01-20 13:00:00|6491.16|6491.16|6469.31|6469.31|6495.2|6495.2|6460.06|6460.06|0
1674223200000|2023-01-20 14:00:00|6468.95|6468.95|6473.6|6473.6|6479.32|6479.32|6464.89|6464.89|0
1674226800000|2023-01-20 15:00:00|6471.79|6471.79|6495.95|6495.95|6499.28|6499.28|6471.79|6471.79|0
1674230400000|2023-01-20 16:00:00|6495.65|6495.65|6492.49|6492.49|6500.57|6500.57|6489.77|6489.77|0
1674460800000|2023-01-23 08:00:00|6531.76|6531.76|6545.1|6545.1|6545.71|6545.71|6521.38|6521.38|0
1674464400000|2023-01-23 09:00:00|6544.8|6544.8|6541.26|6541.26|6551.86|6551.86|6541.26|6541.26|0
1674468000000|2023-01-23 10:00:00|6542.27|6542.27|6567.33|6567.33|6575.38|6575.38|6536.24|6536.24|0
1674471600000|2023-01-23 11:00:00|6567.72|6567.72|6560.22|6560.22|6569.64|6569.64|6559.91|6559.91|0
1674475200000|2023-01-23 12:00:00|6559.86|6559.86|6556.47|6556.47|6563.57|6563.57|6555.33|6555.33|0
1674478800000|2023-01-23 13:00:00|6556.84|6556.84|6551.3|6551.3|6573.15|6573.15|6550.55|6550.55|0
1674482400000|2023-01-23 14:00:00|6550.52|6550.52|6545.96|6545.96|6551.63|6551.63|6532.59|6532.59|0
1674486000000|2023-01-23 15:00:00|6545.57|6545.57|6567.58|6567.58|6569.8|6569.8|6545.19|6545.19|0
1674489600000|2023-01-23 16:00:00|6567.19|6567.19|6558.85|6558.85|6570.53|6570.53|6558.85|6558.85|0
1674547200000|2023-01-24 08:00:00|6578.27|6578.27|6584.65|6584.65|6585.13|6585.13|6567.17|6567.17|0
1674550800000|2023-01-24 09:00:00|6585.03|6585.03|6597.63|6597.63|6600.97|6600.97|6570.5|6570.5|0
1674554400000|2023-01-24 10:00:00|6598.16|6598.16|6603.76|6603.76|6605.99|6605.99|6593.16|6593.16|0
1674558000000|2023-01-24 11:00:00|6604.15|6604.15|6599.14|6599.14|6604.62|6604.62|6581.42|6581.42|0
1674561600000|2023-01-24 12:00:00|6598.77|6598.77|6603.11|6603.11|6609.3|6609.3|6597.28|6597.28|0
1674565200000|2023-01-24 13:00:00|6603.41|6603.41|6595.68|6595.68|6614.23|6614.23|6595.68|6595.68|0
1674568800000|2023-01-24 14:00:00|6595.32|6595.32|6593.71|6593.71|6602.67|6602.67|6584.72|6584.72|0
1674572400000|2023-01-24 15:00:00|6594.07|6594.07|6616.8|6616.8|6619.51|6619.51|6593.96|6593.96|0
1674576000000|2023-01-24 16:00:00|6616.44|6616.44|6599.69|6599.69|6616.44|6616.44|6599.31|6599.31|0
1674633600000|2023-01-25 08:00:00|6601.71|6601.71|6614.28|6614.28|6622.12|6622.12|6598.67|6598.67|0
1674637200000|2023-01-25 09:00:00|6614.58|6614.58|6590.35|6590.35|6614.58|6614.58|6588.24|6588.24|0
1674640800000|2023-01-25 10:00:00|6590.09|6590.09|6572.8|6572.8|6590.09|6590.09|6561.6|6561.6|0
1674644400000|2023-01-25 11:00:00|6573.19|6573.19|6570.91|6570.91|6577.31|6577.31|6564.99|6564.99|0
1674648000000|2023-01-25 12:00:00|6571.71|6571.71|6542.9|6542.9|6573.28|6573.28|6540.91|6540.91|0
1674651600000|2023-01-25 13:00:00|6542.43|6542.43|6538.53|6538.53|6548.82|6548.82|6528.27|6528.27|0
1674655200000|2023-01-25 14:00:00|6539.14|6539.14|6561.38|6561.38|6565.99|6565.99|6539.14|6539.14|0
1674658800000|2023-01-25 15:00:00|6561.19|6561.19|6553.85|6553.85|6570.51|6570.51|6540.95|6540.95|0
1674662400000|2023-01-25 16:00:00|6553.47|6553.47|6552.49|6552.49|6557.99|6557.99|6549.54|6549.54|0
1674720000000|2023-01-26 08:00:00|6565.37|6565.37|6577.44|6577.44|6586.03|6586.03|6565.37|6565.37|0
1674723600000|2023-01-26 09:00:00|6577.08|6577.08|6575.39|6575.39|6591.11|6591.11|6575.39|6575.39|0
1674727200000|2023-01-26 10:00:00|6575.75|6575.75|6603.95|6603.95|6606.12|6606.12|6574.85|6574.85|0
1674730800000|2023-01-26 11:00:00|6603.22|6603.22|6593.22|6593.22|6603.22|6603.22|6590.14|6590.14|0
1674734400000|2023-01-26 12:00:00|6593.95|6593.95|6616.93|6616.93|6617.41|6617.41|6593.95|6593.95|0
1674738000000|2023-01-26 13:00:00|6617.16|6617.16|6621.77|6621.77|6626.09|6626.09|6611.39|6611.39|0
1674741600000|2023-01-26 14:00:00|6622.13|6622.13|6617.57|6617.57|6633.88|6633.88|6607.1|6607.1|0
1674745200000|2023-01-26 15:00:00|6619.06|6619.06|6609.78|6609.78|6624.49|6624.49|6609.07|6609.07|0
1674748800000|2023-01-26 16:00:00|6609.51|6609.51|6614.64|6614.64|6620.56|6620.56|6608.36|6608.36|0
1674806400000|2023-01-27 08:00:00|6601.82|6601.82|6607.77|6607.77|6608.5|6608.5|6577.42|6577.42|0
1674810000000|2023-01-27 09:00:00|6607.04|6607.04|6600.53|6600.53|6608.94|6608.94|6597.36|6597.36|0
1674813600000|2023-01-27 10:00:00|6600.14|6600.14|6584.85|6584.85|6602.01|6602.01|6580.72|6580.72|0
1674817200000|2023-01-27 11:00:00|6582.92|6582.92|6586|6586|6590.45|6590.45|6578.47|6578.47|0
1674820800000|2023-01-27 12:00:00|6585.4|6585.4|6578.8|6578.8|6593.42|6593.42|6578.61|6578.61|0
1674824400000|2023-01-27 13:00:00|6579.53|6579.53|6577.89|6577.89|6593.88|6593.88|6577.69|6577.69|0
1674828000000|2023-01-27 14:00:00|6578.26|6578.26|6599.27|6599.27|6602.96|6602.96|6577.87|6577.87|0
1674831600000|2023-01-27 15:00:00|6599.63|6599.63|6589.52|6589.52|6610.32|6610.32|6583.56|6583.56|0
1674835200000|2023-01-27 16:00:00|6589.13|6589.13|6607.09|6607.09|6610.04|6610.04|6587.09|6587.09|0
1675065600000|2023-01-30 08:00:00|6586.77|6586.77|6588.68|6588.68|6598.87|6598.87|6562.62|6562.62|0
1675069200000|2023-01-30 09:00:00|6589.37|6589.37|6594.4|6594.4|6599|6599|6581.79|6581.79|0
1675072800000|2023-01-30 10:00:00|6594.14|6594.14|6587.57|6587.57|6594.14|6594.14|6580.47|6580.47|0
1675076400000|2023-01-30 11:00:00|6588.07|6588.07|6582.51|6582.51|6590.72|6590.72|6574.21|6574.21|0
1675080000000|2023-01-30 12:00:00|6583.05|6583.05|6598.13|6598.13|6599.68|6599.68|6583.05|6583.05|0
1675083600000|2023-01-30 13:00:00|6597.74|6597.74|6607.31|6607.31|6609|6609|6593.42|6593.42|0
1675087200000|2023-01-30 14:00:00|6607.7|6607.7|6625.06|6625.06|6625.06|6625.06|6602.56|6602.56|0
1675090800000|2023-01-30 15:00:00|6625.42|6625.42|6625.29|6625.29|6632.84|6632.84|6613.3|6613.3|0
1675094400000|2023-01-30 16:00:00|6624.51|6624.51|6626.03|6626.03|6631.58|6631.58|6623.59|6623.59|0
1675152000000|2023-01-31 08:00:00|6572.2|6572.2|6566.29|6566.29|6586.56|6586.56|6559.68|6559.68|0
1675155600000|2023-01-31 09:00:00|6567.46|6567.46|6536.03|6536.03|6571.23|6571.23|6531.64|6531.64|0
1675159200000|2023-01-31 10:00:00|6535.45|6535.45|6513.75|6513.75|6535.72|6535.72|6513.65|6513.65|0
1675162800000|2023-01-31 11:00:00|6512.58|6512.58|6522.62|6522.62|6524.87|6524.87|6509.08|6509.08|0
1675166400000|2023-01-31 12:00:00|6523.35|6523.35|6528|6528|6535.7|6535.7|6521.51|6521.51|0
1675170000000|2023-01-31 13:00:00|6528.53|6528.53|6568.33|6568.33|6570.34|6570.34|6528.2|6528.2|0
1675173600000|2023-01-31 14:00:00|6568.86|6568.86|6568.43|6568.43|6572.61|6572.61|6555.48|6555.48|0
1675177200000|2023-01-31 15:00:00|6568.06|6568.06|6570.28|6570.28|6578.21|6578.21|6563.36|6563.36|0
1675180800000|2023-01-31 16:00:00|6570.47|6570.47|6568.49|6568.49|6577.42|6577.42|6561.76|6561.76|0
1675238400000|2023-02-01 08:00:00|6646.17|6646.17|6654.65|6654.65|6677.35|6677.35|6646.17|6646.17|0
1675242000000|2023-02-01 09:00:00|6655.56|6655.56|6659.2|6659.2|6667.87|6667.87|6649.64|6649.64|0
1675245600000|2023-02-01 10:00:00|6658.9|6658.9|6674.38|6674.38|6677.06|6677.06|6658.83|6658.83|0
1675249200000|2023-02-01 11:00:00|6674.19|6674.19|6669.43|6669.43|6682.71|6682.71|6667.23|6667.23|0
1675252800000|2023-02-01 12:00:00|6669.17|6669.17|6677.86|6677.86|6681.26|6681.26|6668.07|6668.07|0
1675256400000|2023-02-01 13:00:00|6677.67|6677.67|6674.54|6674.54|6682.13|6682.13|6672.79|6672.79|0
1675260000000|2023-02-01 14:00:00|6675.63|6675.63|6673.69|6673.69|6687.26|6687.26|6667.61|6667.61|0
1675263600000|2023-02-01 15:00:00|6674.19|6674.19|6644.42|6644.42|6674.6|6674.6|6632.54|6632.54|0
1675267200000|2023-02-01 16:00:00|6643.64|6643.64|6650.38|6650.38|6650.38|6650.38|6640.92|6640.92|0
1675324800000|2023-02-02 08:00:00|6724.69|6724.69|6759.52|6759.52|6773.01|6773.01|6719.13|6719.13|0
1675328400000|2023-02-02 09:00:00|6759.15|6759.15|6739.72|6739.72|6760.06|6760.06|6714.65|6714.65|0
1675332000000|2023-02-02 10:00:00|6740.22|6740.22|6740.67|6740.67|6743.67|6743.67|6729.01|6729.01|0
1675335600000|2023-02-02 11:00:00|6741.06|6741.06|6741.85|6741.85|6758.5|6758.5|6736.55|6736.55|0
1675339200000|2023-02-02 12:00:00|6740.95|6740.95|6745.58|6745.58|6745.98|6745.98|6721.8|6721.8|0
1675342800000|2023-02-02 13:00:00|6744.98|6744.98|6760.91|6760.91|6765.25|6765.25|6734.84|6734.84|0
1675346400000|2023-02-02 14:00:00|6760.55|6760.55|6756.33|6756.33|6773.09|6773.09|6746.59|6746.59|0
1675350000000|2023-02-02 15:00:00|6756.63|6756.63|6792.47|6792.47|6795.83|6795.83|6754.38|6754.38|0
1675353600000|2023-02-02 16:00:00|6792.98|6792.98|6810|6810|6815.31|6815.31|6790.69|6790.69|0
1675411200000|2023-02-03 08:00:00|6795.37|6795.37|6803.6|6803.6|6806.36|6806.36|6775.84|6775.84|0
1675414800000|2023-02-03 09:00:00|6803|6803|6814.66|6814.66|6818.06|6818.06|6799.39|6799.39|0
1675418400000|2023-02-03 10:00:00|6814.39|6814.39|6810.6|6810.6|6824.62|6824.62|6804.79|6804.79|0
1675422000000|2023-02-03 11:00:00|6810.41|6810.41|6823.89|6823.89|6828.21|6828.21|6806.95|6806.95|0
1675425600000|2023-02-03 12:00:00|6823.63|6823.63|6839.87|6839.87|6839.87|6839.87|6822.85|6822.85|0
1675429200000|2023-02-03 13:00:00|6840.4|6840.4|6808.91|6808.91|6847.15|6847.15|6790.22|6790.22|0
1675432800000|2023-02-03 14:00:00|6809.51|6809.51|6855.94|6855.94|6862.83|6862.83|6805.7|6805.7|0
1675436400000|2023-02-03 15:00:00|6854.97|6854.97|6880.89|6880.89|6882.45|6882.45|6840.35|6840.35|0
1675440000000|2023-02-03 16:00:00|6880.59|6880.59|6899.31|6899.31|6899.87|6899.87|6879.31|6879.31|0
1675670400000|2023-02-06 08:00:00|6867.77|6867.77|6839.6|6839.6|6868.15|6868.15|6839.41|6839.41|0
1675674000000|2023-02-06 09:00:00|6839.33|6839.33|6793.06|6793.06|6839.33|6839.33|6791.93|6791.93|0
1675677600000|2023-02-06 10:00:00|6792.67|6792.67|6784.45|6784.45|6798.98|6798.98|6779.94|6779.94|0
1675681200000|2023-02-06 11:00:00|6784.84|6784.84|6790.53|6790.53|6792.28|6792.28|6768.35|6768.35|0
1675684800000|2023-02-06 12:00:00|6790.14|6790.14|6809.31|6809.31|6813.59|6813.59|6790.14|6790.14|0
1675688400000|2023-02-06 13:00:00|6809.57|6809.57|6798.17|6798.17|6810.59|6810.59|6791.64|6791.64|0
1675692000000|2023-02-06 14:00:00|6798.53|6798.53|6802.05|6802.05|6809.04|6809.04|6796.43|6796.43|0
1675695600000|2023-02-06 15:00:00|6801.54|6801.54|6803.45|6803.45|6806.78|6806.78|6778.93|6778.93|0
1675699200000|2023-02-06 16:00:00|6803.18|6803.18|6807.65|6807.65|6809.96|6809.96|6796.79|6796.79|0
1675756800000|2023-02-07 08:00:00|6774.84|6774.84|6798.53|6798.53|6800.42|6800.42|6774.84|6774.84|0
1675760400000|2023-02-07 09:00:00|6798.23|6798.23|6791.66|6791.66|6799.22|6799.22|6778.71|6778.71|0
1675764000000|2023-02-07 10:00:00|6792.06|6792.06|6784.47|6784.47|6794.33|6794.33|6778.21|6778.21|0
1675767600000|2023-02-07 11:00:00|6784.2|6784.2|6786.4|6786.4|6796.82|6796.82|6781.42|6781.42|0
1675771200000|2023-02-07 12:00:00|6786.18|6786.18|6780.91|6780.91|6804.37|6804.37|6780.65|6780.65|0
1675774800000|2023-02-07 13:00:00|6781.42|6781.42|6765.09|6765.09|6785.16|6785.16|6759.73|6759.73|0
1675778400000|2023-02-07 14:00:00|6764.79|6764.79|6740.3|6740.3|6764.79|6764.79|6725.13|6725.13|0
1675782000000|2023-02-07 15:00:00|6739.54|6739.54|6719.17|6719.17|6739.54|6739.54|6719.17|6719.17|0
1675785600000|2023-02-07 16:00:00|6718.97|6718.97|6720.34|6720.34|6725.96|6725.96|6716.76|6716.76|0
1675843200000|2023-02-08 08:00:00|6664.01|6664.01|6655.02|6655.02|6665.69|6665.69|6636.23|6636.23|0
1675846800000|2023-02-08 09:00:00|6655.29|6655.29|6717.05|6717.05|6725.34|6725.34|6655.29|6655.29|0
1675850400000|2023-02-08 10:00:00|6716.79|6716.79|6721.05|6721.05|6722.76|6722.76|6703.58|6703.58|0
1675854000000|2023-02-08 11:00:00|6721.83|6721.83|6711.53|6711.53|6733.62|6733.62|6711.53|6711.53|0
1675857600000|2023-02-08 12:00:00|6711.72|6711.72|6704.33|6704.33|6719.97|6719.97|6703.93|6703.93|0
1675861200000|2023-02-08 13:00:00|6704.7|6704.7|6674.98|6674.98|6704.7|6704.7|6670.4|6670.4|0
1675864800000|2023-02-08 14:00:00|6675.37|6675.37|6680.71|6680.71|6684.05|6684.05|6668.26|6668.26|0
1675868400000|2023-02-08 15:00:00|6680.44|6680.44|6605.41|6605.41|6680.44|6680.44|6605.02|6605.02|0
1675872000000|2023-02-08 16:00:00|6605.71|6605.71|6609.19|6609.19|6613.3|6613.3|6595.79|6595.79|0
1675929600000|2023-02-09 08:00:00|6658.78|6658.78|6605.51|6605.51|6659.58|6659.58|6605.51|6605.51|0
1675933200000|2023-02-09 09:00:00|6606.02|6606.02|6609.33|6609.33|6619.53|6619.53|6600.47|6600.47|0
1675936800000|2023-02-09 10:00:00|6608.55|6608.55|6643.69|6643.69|6644.08|6644.08|6605.49|6605.49|0
1675940400000|2023-02-09 11:00:00|6643.3|6643.3|6648.29|6648.29|6650.33|6650.33|6631.84|6631.84|0
1675944000000|2023-02-09 12:00:00|6647.2|6647.2|6643.21|6643.21|6656.57|6656.57|6643.21|6643.21|0
1675947600000|2023-02-09 13:00:00|6641.65|6641.65|6649.94|6649.94|6649.94|6649.94|6631.43|6631.43|0
1675951200000|2023-02-09 14:00:00|6649.55|6649.55|6638.45|6638.45|6657.36|6657.36|6636.72|6636.72|0
1675954800000|2023-02-09 15:00:00|6638.07|6638.07|6619.99|6619.99|6638.07|6638.07|6613.9|6613.9|0
1675958400000|2023-02-09 16:00:00|6619.73|6619.73|6592.74|6592.74|6619.73|6619.73|6591.43|6591.43|0
1676016000000|2023-02-10 08:00:00|6567.57|6567.57|6542.73|6542.73|6577.45|6577.45|6537.4|6537.4|0
1676019600000|2023-02-10 09:00:00|6541.95|6541.95|6501.13|6501.13|6542.17|6542.17|6501.13|6501.13|0
1676023200000|2023-02-10 10:00:00|6501.63|6501.63|6473.27|6473.27|6503.28|6503.28|6465.01|6465.01|0
1676026800000|2023-02-10 11:00:00|6474.72|6474.72|6443.76|6443.76|6474.72|6474.72|6436.66|6436.66|0
1676030400000|2023-02-10 12:00:00|6444.66|6444.66|6430.2|6430.2|6454.41|6454.41|6429.07|6429.07|0
1676034000000|2023-02-10 13:00:00|6429.7|6429.7|6442.17|6442.17|6458.34|6458.34|6427.06|6427.06|0
1676037600000|2023-02-10 14:00:00|6442.77|6442.77|6430.94|6430.94|6450.49|6450.49|6420.6|6420.6|0
1676041200000|2023-02-10 15:00:00|6428.67|6428.67|6437.43|6437.43|6455.98|6455.98|6426.68|6426.68|0
1676044800000|2023-02-10 16:00:00|6438.03|6438.03|6445.64|6445.64|6453.22|6453.22|6436.97|6436.97|0
1676275200000|2023-02-13 08:00:00|6483.35|6483.35|6483.66|6483.66|6496.75|6496.75|6481.85|6481.85|0
1676278800000|2023-02-13 09:00:00|6484.43|6484.43|6488.59|6488.59|6494.24|6494.24|6482.61|6482.61|0
1676282400000|2023-02-13 10:00:00|6488.89|6488.89|6507.7|6507.7|6507.7|6507.7|6487.88|6487.88|0
1676286000000|2023-02-13 11:00:00|6508.43|6508.43|6495.83|6495.83|6511.39|6511.39|6491.3|6491.3|0
1676289600000|2023-02-13 12:00:00|6495.56|6495.56|6514.71|6514.71|6515.8|6515.8|6494.7|6494.7|0
1676293200000|2023-02-13 13:00:00|6514.35|6514.35|6514.65|6514.65|6515.73|6515.73|6508.64|6508.64|0
1676296800000|2023-02-13 14:00:00|6514.14|6514.14|6526.68|6526.68|6528.03|6528.03|6513.55|6513.55|0
1676300400000|2023-02-13 15:00:00|6528.37|6528.37|6529.37|6529.37|6534.98|6534.98|6522.1|6522.1|0
1676304000000|2023-02-13 16:00:00|6529.67|6529.67|6529.07|6529.07|6530.51|6530.51|6521.16|6521.16|0
1676361600000|2023-02-14 08:00:00|6544.72|6544.72|6540.72|6540.72|6544.72|6544.72|6528.27|6528.27|0
1676365200000|2023-02-14 09:00:00|6541.23|6541.23|6536.43|6536.43|6556.56|6556.56|6528.37|6528.37|0
1676368800000|2023-02-14 10:00:00|6536.03|6536.03|6540.73|6540.73|6543.13|6543.13|6533.33|6533.33|0
1676372400000|2023-02-14 11:00:00|6541.82|6541.82|6538.04|6538.04|6551.99|6551.99|6535.03|6535.03|0
1676376000000|2023-02-14 12:00:00|6537.68|6537.68|6537.96|6537.96|6541.89|6541.89|6527.13|6527.13|0
1676379600000|2023-02-14 13:00:00|6537.69|6537.69|6526.11|6526.11|6561.83|6561.83|6517.16|6517.16|0
1676383200000|2023-02-14 14:00:00|6525.84|6525.84|6539.38|6539.38|6540.09|6540.09|6501.05|6501.05|0
1676386800000|2023-02-14 15:00:00|6539.65|6539.65|6514.14|6514.14|6554.2|6554.2|6503.46|6503.46|0
1676390400000|2023-02-14 16:00:00|6514.92|6514.92|6515.99|6515.99|6531.74|6531.74|6513.8|6513.8|0
1676448000000|2023-02-15 08:00:00|6516.5|6516.5|6523.13|6523.13|6526.9|6526.9|6508.19|6508.19|0
1676451600000|2023-02-15 09:00:00|6522.74|6522.74|6530.96|6530.96|6533.39|6533.39|6519.61|6519.61|0
1676455200000|2023-02-15 10:00:00|6530.17|6530.17|6538.71|6538.71|6541.72|6541.72|6528.08|6528.08|0
1676458800000|2023-02-15 11:00:00|6538.32|6538.32|6543.19|6543.19|6543.19|6543.19|6526.89|6526.89|0
1676462400000|2023-02-15 12:00:00|6543.97|6543.97|6536.66|6536.66|6550.27|6550.27|6535.13|6535.13|0
1676466000000|2023-02-15 13:00:00|6536.93|6536.93|6543.3|6543.3|6544.12|6544.12|6528.57|6528.57|0
1676469600000|2023-02-15 14:00:00|6542.58|6542.58|6552.15|6552.15|6558.01|6558.01|6536.21|6536.21|0
1676473200000|2023-02-15 15:00:00|6552.75|6552.75|6577.06|6577.06|6577.58|6577.58|6552.38|6552.38|0
1676476800000|2023-02-15 16:00:00|6576.8|6576.8|6581.53|6581.53|6591.97|6591.97|6575|6575|0
1676534400000|2023-02-16 08:00:00|6637.45|6637.45|6616.84|6616.84|6642.52|6642.52|6613.28|6613.28|0
1676538000000|2023-02-16 09:00:00|6617.23|6617.23|6617.73|6617.73|6628.49|6628.49|6614.91|6614.91|0
1676541600000|2023-02-16 10:00:00|6617.23|6617.23|6606.55|6606.55|6618.76|6618.76|6606.55|6606.55|0
1676545200000|2023-02-16 11:00:00|6606.28|6606.28|6596.58|6596.58|6606.28|6606.28|6589.1|6589.1|0
1676548800000|2023-02-16 12:00:00|6597.08|6597.08|6590.67|6590.67|6597.84|6597.84|6587.87|6587.87|0
1676552400000|2023-02-16 13:00:00|6590.13|6590.13|6555.94|6555.94|6591|6591|6548.69|6548.69|0
1676556000000|2023-02-16 14:00:00|6555.43|6555.43|6526.79|6526.79|6556.64|6556.64|6522.15|6522.15|0
1676559600000|2023-02-16 15:00:00|6526.6|6526.6|6548.65|6548.65|6559.19|6559.19|6523.92|6523.92|0
1676563200000|2023-02-16 16:00:00|6548.95|6548.95|6548.59|6548.59|6559.18|6559.18|6546.81|6546.81|0
1676620800000|2023-02-17 08:00:00|6511.28|6511.28|6498.29|6498.29|6517.61|6517.61|6476.4|6476.4|0
1676624400000|2023-02-17 09:00:00|6497.68|6497.68|6529.98|6529.98|6535.63|6535.63|6493.42|6493.42|0
1676628000000|2023-02-17 10:00:00|6530.29|6530.29|6521.65|6521.65|6536.55|6536.55|6520.78|6520.78|0
1676631600000|2023-02-17 11:00:00|6520.75|6520.75|6521.92|6521.92|6527.01|6527.01|6506.3|6506.3|0
1676635200000|2023-02-17 12:00:00|6522.43|6522.43|6536.74|6536.74|6542.21|6542.21|6521.7|6521.7|0
1676638800000|2023-02-17 13:00:00|6536.36|6536.36|6557.09|6557.09|6557.88|6557.88|6534.58|6534.58|0
1676642400000|2023-02-17 14:00:00|6557.56|6557.56|6562.59|6562.59|6570.23|6570.23|6551.71|6551.71|0
1676646000000|2023-02-17 15:00:00|6562.98|6562.98|6565.91|6565.91|6582|6582|6560.27|6560.27|0
1676649600000|2023-02-17 16:00:00|6563.96|6563.96|6559.37|6559.37|6566.05|6566.05|6558.54|6558.54|0
1676880000000|2023-02-20 08:00:00|6544.25|6544.25|6548.09|6548.09|6563.97|6563.97|6539.68|6539.68|0
1676883600000|2023-02-20 09:00:00|6548.62|6548.62|6525.03|6525.03|6551.61|6551.61|6522.65|6522.65|0
1676887200000|2023-02-20 10:00:00|6524.65|6524.65|6521.25|6521.25|6529.83|6529.83|6519.85|6519.85|0
1676890800000|2023-02-20 11:00:00|6521.47|6521.47|6516.83|6516.83|6524.21|6524.21|6512.57|6512.57|0
1676894400000|2023-02-20 12:00:00|6517.03|6517.03|6525.6|6525.6|6531.53|6531.53|6517.03|6517.03|0
1676898000000|2023-02-20 13:00:00|6526.21|6526.21|6519.39|6519.39|6530.23|6530.23|6519.34|6519.34|0
1676901600000|2023-02-20 14:00:00|6519.12|6519.12|6524.04|6524.04|6527.55|6527.55|6515.38|6515.38|0
1676905200000|2023-02-20 15:00:00|6523.44|6523.44|6516.47|6516.47|6523.8|6523.8|6512.47|6512.47|0
1676908800000|2023-02-20 16:00:00|6516.66|6516.66|6524.09|6524.09|6526|6526|6513.45|6513.45|0
1676966400000|2023-02-21 08:00:00|6525.57|6525.57|6478.83|6478.83|6525.76|6525.76|6478.45|6478.45|0
1676970000000|2023-02-21 09:00:00|6476.8|6476.8|6503.32|6503.32|6515.45|6515.45|6467.91|6467.91|0
1676973600000|2023-02-21 10:00:00|6502.93|6502.93|6479.09|6479.09|6503.88|6503.88|6469.36|6469.36|0
1676977200000|2023-02-21 11:00:00|6478.49|6478.49|6500.5|6500.5|6505.71|6505.71|6474.93|6474.93|0
1676980800000|2023-02-21 12:00:00|6500.14|6500.14|6501.39|6501.39|6507.85|6507.85|6491.68|6491.68|0
1676984400000|2023-02-21 13:00:00|6500.88|6500.88|6495.16|6495.16|6501.06|6501.06|6490.95|6490.95|0
1676988000000|2023-02-21 14:00:00|6495.43|6495.43|6490.08|6490.08|6513.42|6513.42|6487.81|6487.81|0
1676991600000|2023-02-21 15:00:00|6489.78|6489.78|6468.45|6468.45|6489.78|6489.78|6466.89|6466.89|0
1676995200000|2023-02-21 16:00:00|6468.75|6468.75|6462.67|6462.67|6470.72|6470.72|6460.14|6460.14|0
1677052800000|2023-02-22 08:00:00|6406.43|6406.43|6383.9|6383.9|6407.08|6407.08|6364.96|6364.96|0
1677056400000|2023-02-22 09:00:00|6383.4|6383.4|6386.11|6386.11|6392.09|6392.09|6368.83|6368.83|0
1677060000000|2023-02-22 10:00:00|6385.6|6385.6|6364.24|6364.24|6385.63|6385.63|6363.71|6363.71|0
1677063600000|2023-02-22 11:00:00|6364.61|6364.61|6369.25|6369.25|6381.43|6381.43|6363.8|6363.8|0
1677067200000|2023-02-22 12:00:00|6369.55|6369.55|6384.81|6384.81|6390.71|6390.71|6369.55|6369.55|0
1677070800000|2023-02-22 13:00:00|6385.2|6385.2|6405.2|6405.2|6405.5|6405.5|6384.62|6384.62|0
1677074400000|2023-02-22 14:00:00|6405.73|6405.73|6403.12|6403.12|6411.39|6411.39|6387.81|6387.81|0
1677078000000|2023-02-22 15:00:00|6402.92|6402.92|6418.6|6418.6|6419.01|6419.01|6394.72|6394.72|0
1677081600000|2023-02-22 16:00:00|6419.2|6419.2|6417.58|6417.58|6433.84|6433.84|6417.19|6417.19|0
1677139200000|2023-02-23 08:00:00|6348.98|6348.98|6340.93|6340.93|6367.09|6367.09|6339.23|6339.23|0
1677142800000|2023-02-23 09:00:00|6341.05|6341.05|6339.93|6339.93|6355.18|6355.18|6330.33|6330.33|0
1677146400000|2023-02-23 10:00:00|6340.29|6340.29|6364.5|6364.5|6366.18|6366.18|6336.4|6336.4|0
1677150000000|2023-02-23 11:00:00|6364.2|6364.2|6383.32|6383.32|6390.33|6390.33|6357.78|6357.78|0
1677153600000|2023-02-23 12:00:00|6382.15|6382.15|6392.71|6392.71|6409.12|6409.12|6379.62|6379.62|0
1677157200000|2023-02-23 13:00:00|6392.35|6392.35|6410.99|6410.99|6414.53|6414.53|6387.85|6387.85|0
1677160800000|2023-02-23 14:00:00|6410.6|6410.6|6405.09|6405.09|6411.32|6411.32|6392.97|6392.97|0
1677164400000|2023-02-23 15:00:00|6404.79|6404.79|6385.91|6385.91|6409.05|6409.05|6384.32|6384.32|0
1677168000000|2023-02-23 16:00:00|6386.3|6386.3|6378.44|6378.44|6398.52|6398.52|6377.65|6377.65|0
1677225600000|2023-02-24 08:00:00|6406.46|6406.46|6422.9|6422.9|6431.06|6431.06|6399.61|6399.61|0
1677229200000|2023-02-24 09:00:00|6422.39|6422.39|6429.1|6429.1|6445.31|6445.31|6422.39|6422.39|0
1677232800000|2023-02-24 10:00:00|6429.71|6429.71|6444.6|6444.6|6446.57|6446.57|6425.51|6425.51|0
1677236400000|2023-02-24 11:00:00|6445.5|6445.5|6423.93|6423.93|6445.59|6445.59|6419.87|6419.87|0
1677240000000|2023-02-24 12:00:00|6423.66|6423.66|6427.5|6427.5|6436.18|6436.18|6422.8|6422.8|0
1677243600000|2023-02-24 13:00:00|6426.99|6426.99|6393.63|6393.63|6427.35|6427.35|6378.51|6378.51|0
1677247200000|2023-02-24 14:00:00|6393.37|6393.37|6383.39|6383.39|6403.76|6403.76|6375.73|6375.73|0
1677250800000|2023-02-24 15:00:00|6382.66|6382.66|6369.79|6369.79|6386.78|6386.78|6364.73|6364.73|0
1677254400000|2023-02-24 16:00:00|6369.26|6369.26|6383.09|6383.09|6384.1|6384.1|6364.94|6364.94|0
1677484800000|2023-02-27 08:00:00|6479.88|6479.88|6474.27|6474.27|6483.47|6483.47|6458.95|6458.95|0
1677488400000|2023-02-27 09:00:00|6473.87|6473.87|6474.44|6474.44|6476.4|6476.4|6460.45|6460.45|0
1677492000000|2023-02-27 10:00:00|6474.63|6474.63|6490.1|6490.1|6507.39|6507.39|6474.63|6474.63|0
1677495600000|2023-02-27 11:00:00|6489.5|6489.5|6492.16|6492.16|6496.27|6496.27|6482.96|6482.96|0
1677499200000|2023-02-27 12:00:00|6491.15|6491.15|6500.35|6500.35|6503.41|6503.41|6490.64|6490.64|0
1677502800000|2023-02-27 13:00:00|6500.74|6500.74|6499.84|6499.84|6505.21|6505.21|6494.04|6494.04|0
1677506400000|2023-02-27 14:00:00|6499.47|6499.47|6502.85|6502.85|6503.22|6503.22|6489.06|6489.06|0
1677510000000|2023-02-27 15:00:00|6503.22|6503.22|6502.99|6502.99|6516.98|6516.98|6489.33|6489.33|0
1677513600000|2023-02-27 16:00:00|6503.29|6503.29|6494.21|6494.21|6505.59|6505.59|6487.34|6487.34|0
1677571200000|2023-02-28 08:00:00|6438.73|6438.73|6453.31|6453.31|6460.22|6460.22|6430.89|6430.89|0
1677574800000|2023-02-28 09:00:00|6453.07|6453.07|6459.91|6459.91|6460.3|6460.3|6434.14|6434.14|0
1677578400000|2023-02-28 10:00:00|6459.65|6459.65|6454.03|6454.03|6464.91|6464.91|6450.78|6450.78|0
1677582000000|2023-02-28 11:00:00|6454.42|6454.42|6430.94|6430.94|6457.67|6457.67|6426.08|6426.08|0
1677585600000|2023-02-28 12:00:00|6429.92|6429.92|6436.07|6436.07|6438.27|6438.27|6422.97|6422.97|0
1677589200000|2023-02-28 13:00:00|6436.6|6436.6|6408.31|6408.31|6440.31|6440.31|6406.9|6406.9|0
1677592800000|2023-02-28 14:00:00|6407.3|6407.3|6377.23|6377.23|6407.3|6407.3|6375.88|6375.88|0
1677596400000|2023-02-28 15:00:00|6376.72|6376.72|6388.49|6388.49|6401.3|6401.3|6376.72|6376.72|0
1677600000000|2023-02-28 16:00:00|6388.99|6388.99|6397.67|6397.67|6404.58|6404.58|6388.99|6388.99|0
1677657600000|2023-03-01 08:00:00|6440.32|6440.32|6443.9|6443.9|6466.12|6466.12|6435.1|6435.1|0
1677661200000|2023-03-01 09:00:00|6444.26|6444.26|6476.81|6476.81|6477.92|6477.92|6443.9|6443.9|0
1677664800000|2023-03-01 10:00:00|6476.21|6476.21|6515.65|6515.65|6515.65|6515.65|6475.96|6475.96|0
1677668400000|2023-03-01 11:00:00|6516.21|6516.21|6515.13|6515.13|6524.67|6524.67|6513.09|6513.09|0
1677672000000|2023-03-01 12:00:00|6514.06|6514.06|6518.86|6518.86|6521.92|6521.92|6500.82|6500.82|0
1677675600000|2023-03-01 13:00:00|6518.33|6518.33|6529.55|6529.55|6530.61|6530.61|6512.93|6512.93|0
1677679200000|2023-03-01 14:00:00|6529.25|6529.25|6531.17|6531.17|6535.32|6535.32|6515.94|6515.94|0
1677682800000|2023-03-01 15:00:00|6532.18|6532.18|6531.27|6531.27|6534.27|6534.27|6517.99|6517.99|0
1677686400000|2023-03-01 16:00:00|6530.76|6530.76|6501.57|6501.57|6530.84|6530.84|6493.62|6493.62|0
1677744000000|2023-03-02 08:00:00|6526.69|6526.69|6546.78|6546.78|6556.33|6556.33|6521.77|6521.77|0
1677747600000|2023-03-02 09:00:00|6547.5|6547.5|6542.75|6542.75|6547.5|6547.5|6521.45|6521.45|0
1677751200000|2023-03-02 10:00:00|6540.37|6540.37|6531.13|6531.13|6540.37|6540.37|6511.73|6511.73|0
1677754800000|2023-03-02 11:00:00|6531.5|6531.5|6522.56|6522.56|6543.84|6543.84|6515.47|6515.47|0
1677758400000|2023-03-02 12:00:00|6522.82|6522.82|6537.7|6537.7|6538.12|6538.12|6519.38|6519.38|0
1677762000000|2023-03-02 13:00:00|6538.27|6538.27|6539.82|6539.82|6546.51|6546.51|6534.05|6534.05|0
1677765600000|2023-03-02 14:00:00|6540.21|6540.21|6544.87|6544.87|6552.59|6552.59|6538.28|6538.28|0
1677769200000|2023-03-02 15:00:00|6544.27|6544.27|6549.6|6549.6|6552.73|6552.73|6535.68|6535.68|0
1677772800000|2023-03-02 16:00:00|6549.9|6549.9|6547.46|6547.46|6552.08|6552.08|6545.39|6545.39|0
1677830400000|2023-03-03 08:00:00|6557.88|6557.88|6555.41|6555.41|6563.61|6563.61|6555.12|6555.12|0
1677834000000|2023-03-03 09:00:00|6553.96|6553.96|6555.44|6555.44|6558.93|6558.93|6543.83|6543.83|0
1677837600000|2023-03-03 10:00:00|6555.25|6555.25|6555.18|6555.18|6563.31|6563.31|6543.82|6543.82|0
1677841200000|2023-03-03 11:00:00|6555.9|6555.9|6560.61|6560.61|6570.16|6570.16|6553.01|6553.01|0
1677844800000|2023-03-03 12:00:00|6561.81|6561.81|6543.33|6543.33|6562.79|6562.79|6543.06|6543.06|0
1677848400000|2023-03-03 13:00:00|6543.03|6543.03|6529.68|6529.68|6543.53|6543.53|6519.67|6519.67|0
1677852000000|2023-03-03 14:00:00|6527.86|6527.86|6518.47|6518.47|6537|6537|6514|6514|0
1677855600000|2023-03-03 15:00:00|6517.31|6517.31|6499.2|6499.2|6521.41|6521.41|6499.13|6499.13|0
1677859200000|2023-03-03 16:00:00|6499.01|6499.01|6502.83|6502.83|6514.3|6514.3|6498.25|6498.25|0
1675670400000|2023-02-06 08:00:00|6867.77|6867.77|6839.6|6839.6|6868.15|6868.15|6839.41|6839.41|0
1675674000000|2023-02-06 09:00:00|6839.33|6839.33|6793.06|6793.06|6839.33|6839.33|6791.93|6791.93|0
1675677600000|2023-02-06 10:00:00|6792.67|6792.67|6784.45|6784.45|6798.98|6798.98|6779.94|6779.94|0
1675681200000|2023-02-06 11:00:00|6784.84|6784.84|6790.53|6790.53|6792.28|6792.28|6768.35|6768.35|0
1675684800000|2023-02-06 12:00:00|6790.14|6790.14|6809.31|6809.31|6813.59|6813.59|6790.14|6790.14|0
1675688400000|2023-02-06 13:00:00|6809.57|6809.57|6798.17|6798.17|6810.59|6810.59|6791.64|6791.64|0
1675692000000|2023-02-06 14:00:00|6798.53|6798.53|6802.05|6802.05|6809.04|6809.04|6796.43|6796.43|0
1675695600000|2023-02-06 15:00:00|6801.54|6801.54|6803.45|6803.45|6806.78|6806.78|6778.93|6778.93|0
1675699200000|2023-02-06 16:00:00|6803.18|6803.18|6807.65|6807.65|6809.96|6809.96|6796.79|6796.79|0
1675756800000|2023-02-07 08:00:00|6774.84|6774.84|6798.53|6798.53|6800.42|6800.42|6774.84|6774.84|0
1675760400000|2023-02-07 09:00:00|6798.23|6798.23|6791.66|6791.66|6799.22|6799.22|6778.71|6778.71|0
1675764000000|2023-02-07 10:00:00|6792.06|6792.06|6784.47|6784.47|6794.33|6794.33|6778.21|6778.21|0
1675767600000|2023-02-07 11:00:00|6784.2|6784.2|6786.4|6786.4|6796.82|6796.82|6781.42|6781.42|0
1675771200000|2023-02-07 12:00:00|6786.18|6786.18|6780.91|6780.91|6804.37|6804.37|6780.65|6780.65|0
1675774800000|2023-02-07 13:00:00|6781.42|6781.42|6765.09|6765.09|6785.16|6785.16|6759.73|6759.73|0
1675778400000|2023-02-07 14:00:00|6764.79|6764.79|6740.3|6740.3|6764.79|6764.79|6725.13|6725.13|0
1675782000000|2023-02-07 15:00:00|6739.54|6739.54|6719.17|6719.17|6739.54|6739.54|6719.17|6719.17|0
1675785600000|2023-02-07 16:00:00|6718.97|6718.97|6720.34|6720.34|6725.96|6725.96|6716.76|6716.76|0
1675843200000|2023-02-08 08:00:00|6664.01|6664.01|6655.02|6655.02|6665.69|6665.69|6636.23|6636.23|0
1675846800000|2023-02-08 09:00:00|6655.29|6655.29|6717.05|6717.05|6725.34|6725.34|6655.29|6655.29|0
1675850400000|2023-02-08 10:00:00|6716.79|6716.79|6721.05|6721.05|6722.76|6722.76|6703.58|6703.58|0
1675854000000|2023-02-08 11:00:00|6721.83|6721.83|6711.53|6711.53|6733.62|6733.62|6711.53|6711.53|0
1675857600000|2023-02-08 12:00:00|6711.72|6711.72|6704.33|6704.33|6719.97|6719.97|6703.93|6703.93|0
1675861200000|2023-02-08 13:00:00|6704.7|6704.7|6674.98|6674.98|6704.7|6704.7|6670.4|6670.4|0
1675864800000|2023-02-08 14:00:00|6675.37|6675.37|6680.71|6680.71|6684.05|6684.05|6668.26|6668.26|0
1675868400000|2023-02-08 15:00:00|6680.44|6680.44|6605.41|6605.41|6680.44|6680.44|6605.02|6605.02|0
1675872000000|2023-02-08 16:00:00|6605.71|6605.71|6609.19|6609.19|6613.3|6613.3|6595.79|6595.79|0
1675929600000|2023-02-09 08:00:00|6658.78|6658.78|6605.51|6605.51|6659.58|6659.58|6605.51|6605.51|0
1675933200000|2023-02-09 09:00:00|6606.02|6606.02|6609.33|6609.33|6619.53|6619.53|6600.47|6600.47|0
1675936800000|2023-02-09 10:00:00|6608.55|6608.55|6643.69|6643.69|6644.08|6644.08|6605.49|6605.49|0
1675940400000|2023-02-09 11:00:00|6643.3|6643.3|6648.29|6648.29|6650.33|6650.33|6631.84|6631.84|0
1675944000000|2023-02-09 12:00:00|6647.2|6647.2|6643.21|6643.21|6656.57|6656.57|6643.21|6643.21|0
1675947600000|2023-02-09 13:00:00|6641.65|6641.65|6649.94|6649.94|6649.94|6649.94|6631.43|6631.43|0
1675951200000|2023-02-09 14:00:00|6649.55|6649.55|6638.45|6638.45|6657.36|6657.36|6636.72|6636.72|0
1675954800000|2023-02-09 15:00:00|6638.07|6638.07|6619.99|6619.99|6638.07|6638.07|6613.9|6613.9|0
1675958400000|2023-02-09 16:00:00|6619.73|6619.73|6592.74|6592.74|6619.73|6619.73|6591.43|6591.43|0
1676016000000|2023-02-10 08:00:00|6567.57|6567.57|6542.73|6542.73|6577.45|6577.45|6537.4|6537.4|0
1676019600000|2023-02-10 09:00:00|6541.95|6541.95|6501.13|6501.13|6542.17|6542.17|6501.13|6501.13|0
1676023200000|2023-02-10 10:00:00|6501.63|6501.63|6473.27|6473.27|6503.28|6503.28|6465.01|6465.01|0
1676026800000|2023-02-10 11:00:00|6474.72|6474.72|6443.76|6443.76|6474.72|6474.72|6436.66|6436.66|0
1676030400000|2023-02-10 12:00:00|6444.66|6444.66|6430.2|6430.2|6454.41|6454.41|6429.07|6429.07|0
1676034000000|2023-02-10 13:00:00|6429.7|6429.7|6442.17|6442.17|6458.34|6458.34|6427.06|6427.06|0
1676037600000|2023-02-10 14:00:00|6442.77|6442.77|6430.94|6430.94|6450.49|6450.49|6420.6|6420.6|0
1676041200000|2023-02-10 15:00:00|6428.67|6428.67|6437.43|6437.43|6455.98|6455.98|6426.68|6426.68|0
1676044800000|2023-02-10 16:00:00|6438.03|6438.03|6445.64|6445.64|6453.22|6453.22|6436.97|6436.97|0
1676275200000|2023-02-13 08:00:00|6483.35|6483.35|6483.66|6483.66|6496.75|6496.75|6481.85|6481.85|0
1676278800000|2023-02-13 09:00:00|6484.43|6484.43|6488.59|6488.59|6494.24|6494.24|6482.61|6482.61|0
1676282400000|2023-02-13 10:00:00|6488.89|6488.89|6507.7|6507.7|6507.7|6507.7|6487.88|6487.88|0
1676286000000|2023-02-13 11:00:00|6508.43|6508.43|6495.83|6495.83|6511.39|6511.39|6491.3|6491.3|0
1676289600000|2023-02-13 12:00:00|6495.56|6495.56|6514.71|6514.71|6515.8|6515.8|6494.7|6494.7|0
1676293200000|2023-02-13 13:00:00|6514.35|6514.35|6514.65|6514.65|6515.73|6515.73|6508.64|6508.64|0
1676296800000|2023-02-13 14:00:00|6514.14|6514.14|6526.68|6526.68|6528.03|6528.03|6513.55|6513.55|0
1676300400000|2023-02-13 15:00:00|6528.37|6528.37|6529.37|6529.37|6534.98|6534.98|6522.1|6522.1|0
1676304000000|2023-02-13 16:00:00|6529.67|6529.67|6529.07|6529.07|6530.51|6530.51|6521.16|6521.16|0
1676361600000|2023-02-14 08:00:00|6544.72|6544.72|6540.72|6540.72|6544.72|6544.72|6528.27|6528.27|0
1676365200000|2023-02-14 09:00:00|6541.23|6541.23|6536.43|6536.43|6556.56|6556.56|6528.37|6528.37|0
1676368800000|2023-02-14 10:00:00|6536.03|6536.03|6540.73|6540.73|6543.13|6543.13|6533.33|6533.33|0
1676372400000|2023-02-14 11:00:00|6541.82|6541.82|6538.04|6538.04|6551.99|6551.99|6535.03|6535.03|0
1676376000000|2023-02-14 12:00:00|6537.68|6537.68|6537.96|6537.96|6541.89|6541.89|6527.13|6527.13|0
1676379600000|2023-02-14 13:00:00|6537.69|6537.69|6526.11|6526.11|6561.83|6561.83|6517.16|6517.16|0
1676383200000|2023-02-14 14:00:00|6525.84|6525.84|6539.38|6539.38|6540.09|6540.09|6501.05|6501.05|0
1676386800000|2023-02-14 15:00:00|6539.65|6539.65|6514.14|6514.14|6554.2|6554.2|6503.46|6503.46|0
1676390400000|2023-02-14 16:00:00|6514.92|6514.92|6515.99|6515.99|6531.74|6531.74|6513.8|6513.8|0
1676448000000|2023-02-15 08:00:00|6516.5|6516.5|6523.13|6523.13|6526.9|6526.9|6508.19|6508.19|0
1676451600000|2023-02-15 09:00:00|6522.74|6522.74|6530.96|6530.96|6533.39|6533.39|6519.61|6519.61|0
1676455200000|2023-02-15 10:00:00|6530.17|6530.17|6538.71|6538.71|6541.72|6541.72|6528.08|6528.08|0
1676458800000|2023-02-15 11:00:00|6538.32|6538.32|6543.19|6543.19|6543.19|6543.19|6526.89|6526.89|0
1676462400000|2023-02-15 12:00:00|6543.97|6543.97|6536.66|6536.66|6550.27|6550.27|6535.13|6535.13|0
1676466000000|2023-02-15 13:00:00|6536.93|6536.93|6543.3|6543.3|6544.12|6544.12|6528.57|6528.57|0
1676469600000|2023-02-15 14:00:00|6542.58|6542.58|6552.15|6552.15|6558.01|6558.01|6536.21|6536.21|0
1676473200000|2023-02-15 15:00:00|6552.75|6552.75|6577.06|6577.06|6577.58|6577.58|6552.38|6552.38|0
1676476800000|2023-02-15 16:00:00|6576.8|6576.8|6581.53|6581.53|6591.97|6591.97|6575|6575|0
1676534400000|2023-02-16 08:00:00|6637.45|6637.45|6616.84|6616.84|6642.52|6642.52|6613.28|6613.28|0
1676538000000|2023-02-16 09:00:00|6617.23|6617.23|6617.73|6617.73|6628.49|6628.49|6614.91|6614.91|0
1676541600000|2023-02-16 10:00:00|6617.23|6617.23|6606.55|6606.55|6618.76|6618.76|6606.55|6606.55|0
1676545200000|2023-02-16 11:00:00|6606.28|6606.28|6596.58|6596.58|6606.28|6606.28|6589.1|6589.1|0
1676548800000|2023-02-16 12:00:00|6597.08|6597.08|6590.67|6590.67|6597.84|6597.84|6587.87|6587.87|0
1676552400000|2023-02-16 13:00:00|6590.13|6590.13|6555.94|6555.94|6591|6591|6548.69|6548.69|0
1676556000000|2023-02-16 14:00:00|6555.43|6555.43|6526.79|6526.79|6556.64|6556.64|6522.15|6522.15|0
1676559600000|2023-02-16 15:00:00|6526.6|6526.6|6548.65|6548.65|6559.19|6559.19|6523.92|6523.92|0
1676563200000|2023-02-16 16:00:00|6548.95|6548.95|6548.59|6548.59|6559.18|6559.18|6546.81|6546.81|0
1676620800000|2023-02-17 08:00:00|6511.28|6511.28|6498.29|6498.29|6517.61|6517.61|6476.4|6476.4|0
1676624400000|2023-02-17 09:00:00|6497.68|6497.68|6529.98|6529.98|6535.63|6535.63|6493.42|6493.42|0
1676628000000|2023-02-17 10:00:00|6530.29|6530.29|6521.65|6521.65|6536.55|6536.55|6520.78|6520.78|0
1676631600000|2023-02-17 11:00:00|6520.75|6520.75|6521.92|6521.92|6527.01|6527.01|6506.3|6506.3|0
1676635200000|2023-02-17 12:00:00|6522.43|6522.43|6536.74|6536.74|6542.21|6542.21|6521.7|6521.7|0
1676638800000|2023-02-17 13:00:00|6536.36|6536.36|6557.09|6557.09|6557.88|6557.88|6534.58|6534.58|0
1676642400000|2023-02-17 14:00:00|6557.56|6557.56|6562.59|6562.59|6570.23|6570.23|6551.71|6551.71|0
1676646000000|2023-02-17 15:00:00|6562.98|6562.98|6565.91|6565.91|6582|6582|6560.27|6560.27|0
1676649600000|2023-02-17 16:00:00|6563.96|6563.96|6559.37|6559.37|6566.05|6566.05|6558.54|6558.54|0
1676880000000|2023-02-20 08:00:00|6544.25|6544.25|6548.09|6548.09|6563.97|6563.97|6539.68|6539.68|0
1676883600000|2023-02-20 09:00:00|6548.62|6548.62|6525.03|6525.03|6551.61|6551.61|6522.65|6522.65|0
1676887200000|2023-02-20 10:00:00|6524.65|6524.65|6521.25|6521.25|6529.83|6529.83|6519.85|6519.85|0
1676890800000|2023-02-20 11:00:00|6521.47|6521.47|6516.83|6516.83|6524.21|6524.21|6512.57|6512.57|0
1676894400000|2023-02-20 12:00:00|6517.03|6517.03|6525.6|6525.6|6531.53|6531.53|6517.03|6517.03|0
1676898000000|2023-02-20 13:00:00|6526.21|6526.21|6519.39|6519.39|6530.23|6530.23|6519.34|6519.34|0
1676901600000|2023-02-20 14:00:00|6519.12|6519.12|6524.04|6524.04|6527.55|6527.55|6515.38|6515.38|0
1676905200000|2023-02-20 15:00:00|6523.44|6523.44|6516.47|6516.47|6523.8|6523.8|6512.47|6512.47|0
1676908800000|2023-02-20 16:00:00|6516.66|6516.66|6524.09|6524.09|6526|6526|6513.45|6513.45|0
1676966400000|2023-02-21 08:00:00|6525.57|6525.57|6478.83|6478.83|6525.76|6525.76|6478.45|6478.45|0
1676970000000|2023-02-21 09:00:00|6476.8|6476.8|6503.32|6503.32|6515.45|6515.45|6467.91|6467.91|0
1676973600000|2023-02-21 10:00:00|6502.93|6502.93|6479.09|6479.09|6503.88|6503.88|6469.36|6469.36|0
1676977200000|2023-02-21 11:00:00|6478.49|6478.49|6500.5|6500.5|6505.71|6505.71|6474.93|6474.93|0
1676980800000|2023-02-21 12:00:00|6500.14|6500.14|6501.39|6501.39|6507.85|6507.85|6491.68|6491.68|0
1676984400000|2023-02-21 13:00:00|6500.88|6500.88|6495.16|6495.16|6501.06|6501.06|6490.95|6490.95|0
1676988000000|2023-02-21 14:00:00|6495.43|6495.43|6490.08|6490.08|6513.42|6513.42|6487.81|6487.81|0
1676991600000|2023-02-21 15:00:00|6489.78|6489.78|6468.45|6468.45|6489.78|6489.78|6466.89|6466.89|0
1676995200000|2023-02-21 16:00:00|6468.75|6468.75|6462.67|6462.67|6470.72|6470.72|6460.14|6460.14|0
1677052800000|2023-02-22 08:00:00|6406.43|6406.43|6383.9|6383.9|6407.08|6407.08|6364.96|6364.96|0
1677056400000|2023-02-22 09:00:00|6383.4|6383.4|6386.11|6386.11|6392.09|6392.09|6368.83|6368.83|0
1677060000000|2023-02-22 10:00:00|6385.6|6385.6|6364.24|6364.24|6385.63|6385.63|6363.71|6363.71|0
1677063600000|2023-02-22 11:00:00|6364.61|6364.61|6369.25|6369.25|6381.43|6381.43|6363.8|6363.8|0
1677067200000|2023-02-22 12:00:00|6369.55|6369.55|6384.81|6384.81|6390.71|6390.71|6369.55|6369.55|0
1677070800000|2023-02-22 13:00:00|6385.2|6385.2|6405.2|6405.2|6405.5|6405.5|6384.62|6384.62|0
1677074400000|2023-02-22 14:00:00|6405.73|6405.73|6403.12|6403.12|6411.39|6411.39|6387.81|6387.81|0
1677078000000|2023-02-22 15:00:00|6402.92|6402.92|6418.6|6418.6|6419.01|6419.01|6394.72|6394.72|0
1677081600000|2023-02-22 16:00:00|6419.2|6419.2|6417.58|6417.58|6433.84|6433.84|6417.19|6417.19|0
1677139200000|2023-02-23 08:00:00|6348.98|6348.98|6340.93|6340.93|6367.09|6367.09|6339.23|6339.23|0
1677142800000|2023-02-23 09:00:00|6341.05|6341.05|6339.93|6339.93|6355.18|6355.18|6330.33|6330.33|0
1677146400000|2023-02-23 10:00:00|6340.29|6340.29|6364.5|6364.5|6366.18|6366.18|6336.4|6336.4|0
1677150000000|2023-02-23 11:00:00|6364.2|6364.2|6383.32|6383.32|6390.33|6390.33|6357.78|6357.78|0
1677153600000|2023-02-23 12:00:00|6382.15|6382.15|6392.71|6392.71|6409.12|6409.12|6379.62|6379.62|0
1677157200000|2023-02-23 13:00:00|6392.35|6392.35|6410.99|6410.99|6414.53|6414.53|6387.85|6387.85|0
1677160800000|2023-02-23 14:00:00|6410.6|6410.6|6405.09|6405.09|6411.32|6411.32|6392.97|6392.97|0
1677164400000|2023-02-23 15:00:00|6404.79|6404.79|6385.91|6385.91|6409.05|6409.05|6384.32|6384.32|0
1677168000000|2023-02-23 16:00:00|6386.3|6386.3|6378.44|6378.44|6398.52|6398.52|6377.65|6377.65|0
1677225600000|2023-02-24 08:00:00|6406.46|6406.46|6422.9|6422.9|6431.06|6431.06|6399.61|6399.61|0
1677229200000|2023-02-24 09:00:00|6422.39|6422.39|6429.1|6429.1|6445.31|6445.31|6422.39|6422.39|0
1677232800000|2023-02-24 10:00:00|6429.71|6429.71|6444.6|6444.6|6446.57|6446.57|6425.51|6425.51|0
1677236400000|2023-02-24 11:00:00|6445.5|6445.5|6423.93|6423.93|6445.59|6445.59|6419.87|6419.87|0
1677240000000|2023-02-24 12:00:00|6423.66|6423.66|6427.5|6427.5|6436.18|6436.18|6422.8|6422.8|0
1677243600000|2023-02-24 13:00:00|6426.99|6426.99|6393.63|6393.63|6427.35|6427.35|6378.51|6378.51|0
1677247200000|2023-02-24 14:00:00|6393.37|6393.37|6383.39|6383.39|6403.76|6403.76|6375.73|6375.73|0
1677250800000|2023-02-24 15:00:00|6382.66|6382.66|6369.79|6369.79|6386.78|6386.78|6364.73|6364.73|0
1677254400000|2023-02-24 16:00:00|6369.26|6369.26|6383.09|6383.09|6384.1|6384.1|6364.94|6364.94|0
1677484800000|2023-02-27 08:00:00|6479.88|6479.88|6474.27|6474.27|6483.47|6483.47|6458.95|6458.95|0
1677488400000|2023-02-27 09:00:00|6473.87|6473.87|6474.44|6474.44|6476.4|6476.4|6460.45|6460.45|0
1677492000000|2023-02-27 10:00:00|6474.63|6474.63|6490.1|6490.1|6507.39|6507.39|6474.63|6474.63|0
1677495600000|2023-02-27 11:00:00|6489.5|6489.5|6492.16|6492.16|6496.27|6496.27|6482.96|6482.96|0
1677499200000|2023-02-27 12:00:00|6491.15|6491.15|6500.35|6500.35|6503.41|6503.41|6490.64|6490.64|0
1677502800000|2023-02-27 13:00:00|6500.74|6500.74|6499.84|6499.84|6505.21|6505.21|6494.04|6494.04|0
1677506400000|2023-02-27 14:00:00|6499.47|6499.47|6502.85|6502.85|6503.22|6503.22|6489.06|6489.06|0
1677510000000|2023-02-27 15:00:00|6503.22|6503.22|6502.99|6502.99|6516.98|6516.98|6489.33|6489.33|0
1677513600000|2023-02-27 16:00:00|6503.29|6503.29|6494.21|6494.21|6505.59|6505.59|6487.34|6487.34|0
1677571200000|2023-02-28 08:00:00|6438.73|6438.73|6453.31|6453.31|6460.22|6460.22|6430.89|6430.89|0
1677574800000|2023-02-28 09:00:00|6453.07|6453.07|6459.91|6459.91|6460.3|6460.3|6434.14|6434.14|0
1677578400000|2023-02-28 10:00:00|6459.65|6459.65|6454.03|6454.03|6464.91|6464.91|6450.78|6450.78|0
1677582000000|2023-02-28 11:00:00|6454.42|6454.42|6430.94|6430.94|6457.67|6457.67|6426.08|6426.08|0
1677585600000|2023-02-28 12:00:00|6429.92|6429.92|6436.07|6436.07|6438.27|6438.27|6422.97|6422.97|0
1677589200000|2023-02-28 13:00:00|6436.6|6436.6|6408.31|6408.31|6440.31|6440.31|6406.9|6406.9|0
1677592800000|2023-02-28 14:00:00|6407.3|6407.3|6377.23|6377.23|6407.3|6407.3|6375.88|6375.88|0
1677596400000|2023-02-28 15:00:00|6376.72|6376.72|6388.49|6388.49|6401.3|6401.3|6376.72|6376.72|0
1677600000000|2023-02-28 16:00:00|6388.99|6388.99|6397.67|6397.67|6404.58|6404.58|6388.99|6388.99|0
1677657600000|2023-03-01 08:00:00|6440.32|6440.32|6443.9|6443.9|6466.12|6466.12|6435.1|6435.1|0
1677661200000|2023-03-01 09:00:00|6444.26|6444.26|6476.81|6476.81|6477.92|6477.92|6443.9|6443.9|0
1677664800000|2023-03-01 10:00:00|6476.21|6476.21|6515.65|6515.65|6515.65|6515.65|6475.96|6475.96|0
1677668400000|2023-03-01 11:00:00|6516.21|6516.21|6515.13|6515.13|6524.67|6524.67|6513.09|6513.09|0
1677672000000|2023-03-01 12:00:00|6514.06|6514.06|6518.86|6518.86|6521.92|6521.92|6500.82|6500.82|0
1677675600000|2023-03-01 13:00:00|6518.33|6518.33|6529.55|6529.55|6530.61|6530.61|6512.93|6512.93|0
1677679200000|2023-03-01 14:00:00|6529.25|6529.25|6531.17|6531.17|6535.32|6535.32|6515.94|6515.94|0
1677682800000|2023-03-01 15:00:00|6532.18|6532.18|6531.27|6531.27|6534.27|6534.27|6517.99|6517.99|0
1677686400000|2023-03-01 16:00:00|6530.76|6530.76|6501.57|6501.57|6530.84|6530.84|6493.62|6493.62|0
1677744000000|2023-03-02 08:00:00|6526.69|6526.69|6546.78|6546.78|6556.33|6556.33|6521.77|6521.77|0
1677747600000|2023-03-02 09:00:00|6547.5|6547.5|6542.75|6542.75|6547.5|6547.5|6521.45|6521.45|0
1677751200000|2023-03-02 10:00:00|6540.37|6540.37|6531.13|6531.13|6540.37|6540.37|6511.73|6511.73|0
1677754800000|2023-03-02 11:00:00|6531.5|6531.5|6522.56|6522.56|6543.84|6543.84|6515.47|6515.47|0
1677758400000|2023-03-02 12:00:00|6522.82|6522.82|6537.7|6537.7|6538.12|6538.12|6519.38|6519.38|0
1677762000000|2023-03-02 13:00:00|6538.27|6538.27|6539.82|6539.82|6546.51|6546.51|6534.05|6534.05|0
1677765600000|2023-03-02 14:00:00|6540.21|6540.21|6544.87|6544.87|6552.59|6552.59|6538.28|6538.28|0
1677769200000|2023-03-02 15:00:00|6544.27|6544.27|6549.6|6549.6|6552.73|6552.73|6535.68|6535.68|0
1677772800000|2023-03-02 16:00:00|6549.9|6549.9|6547.46|6547.46|6552.08|6552.08|6545.39|6545.39|0
1677830400000|2023-03-03 08:00:00|6557.88|6557.88|6555.41|6555.41|6563.61|6563.61|6555.12|6555.12|0
1677834000000|2023-03-03 09:00:00|6553.96|6553.96|6555.44|6555.44|6558.93|6558.93|6543.83|6543.83|0
1677837600000|2023-03-03 10:00:00|6555.25|6555.25|6555.18|6555.18|6563.31|6563.31|6543.82|6543.82|0
1677841200000|2023-03-03 11:00:00|6555.9|6555.9|6560.61|6560.61|6570.16|6570.16|6553.01|6553.01|0
1677844800000|2023-03-03 12:00:00|6561.81|6561.81|6543.33|6543.33|6562.79|6562.79|6543.06|6543.06|0
1677848400000|2023-03-03 13:00:00|6543.03|6543.03|6529.68|6529.68|6543.53|6543.53|6519.67|6519.67|0
1677852000000|2023-03-03 14:00:00|6527.86|6527.86|6518.47|6518.47|6537|6537|6514|6514|0
1677855600000|2023-03-03 15:00:00|6517.31|6517.31|6499.2|6499.2|6521.41|6521.41|6499.13|6499.13|0
1677859200000|2023-03-03 16:00:00|6499.01|6499.01|6502.83|6502.83|6514.3|6514.3|6498.25|6498.25|0
1678089600000|2023-03-06 08:00:00|6463.8|6463.8|6483.75|6483.75|6489.32|6489.32|6461.59|6461.59|0
1678093200000|2023-03-06 09:00:00|6483.38|6483.38|6453.82|6453.82|6483.38|6483.38|6448.1|6448.1|0
1678096800000|2023-03-06 10:00:00|6452.89|6452.89|6462.78|6462.78|6465.83|6465.83|6449.67|6449.67|0
1678100400000|2023-03-06 11:00:00|6463.08|6463.08|6436.8|6436.8|6463.66|6463.66|6436.57|6436.57|0
1678104000000|2023-03-06 12:00:00|6435.3|6435.3|6440.55|6440.55|6443.75|6443.75|6427.15|6427.15|0
1678107600000|2023-03-06 13:00:00|6440.82|6440.82|6465.08|6465.08|6467.16|6467.16|6440.82|6440.82|0
1678111200000|2023-03-06 14:00:00|6465.79|6465.79|6475.44|6475.44|6475.66|6475.66|6461.88|6461.88|0
1678114800000|2023-03-06 15:00:00|6474.84|6474.84|6468.09|6468.09|6476.86|6476.86|6457.27|6457.27|0
1678118400000|2023-03-06 16:00:00|6467.48|6467.48|6464.65|6464.65|6474.56|6474.56|6462.63|6462.63|0
1678176000000|2023-03-07 08:00:00|6448.61|6448.61|6486.15|6486.15|6486.92|6486.92|6448.61|6448.61|0
1678179600000|2023-03-07 09:00:00|6485.77|6485.77|6482.51|6482.51|6497.04|6497.04|6482.51|6482.51|0
1678183200000|2023-03-07 10:00:00|6483.72|6483.72|6505.45|6505.45|6505.97|6505.97|6483.53|6483.53|0
1678186800000|2023-03-07 11:00:00|6505.25|6505.25|6496.66|6496.66|6514.55|6514.55|6496.66|6496.66|0
1678190400000|2023-03-07 12:00:00|6496.85|6496.85|6500|6500|6502.65|6502.65|6493.6|6493.6|0
1678194000000|2023-03-07 13:00:00|6499.81|6499.81|6496.72|6496.72|6504.4|6504.4|6490.05|6490.05|0
1678197600000|2023-03-07 14:00:00|6496.53|6496.53|6481.7|6481.7|6496.53|6496.53|6480.07|6480.07|0
1678201200000|2023-03-07 15:00:00|6481.89|6481.89|6486.58|6486.58|6490.61|6490.61|6449.7|6449.7|0
1678204800000|2023-03-07 16:00:00|6486.19|6486.19|6480.84|6480.84|6490.52|6490.52|6476.3|6476.3|0
1678262400000|2023-03-08 08:00:00|6439.4|6439.4|6432.86|6432.86|6444.63|6444.63|6431.04|6431.04|0
1678266000000|2023-03-08 09:00:00|6432.49|6432.49|6442.36|6442.36|6444.87|6444.87|6429.94|6429.94|0
1678269600000|2023-03-08 10:00:00|6441.97|6441.97|6446.92|6446.92|6449.15|6449.15|6438.8|6438.8|0
1678273200000|2023-03-08 11:00:00|6447.11|6447.11|6454.78|6454.78|6461.63|6461.63|6447.11|6447.11|0
1678276800000|2023-03-08 12:00:00|6455.01|6455.01|6477.7|6477.7|6477.7|6477.7|6454.36|6454.36|0
1678280400000|2023-03-08 13:00:00|6477.52|6477.52|6503.26|6503.26|6509.49|6509.49|6474.07|6474.07|0
1678284000000|2023-03-08 14:00:00|6503.62|6503.62|6518.84|6518.84|6520.48|6520.48|6500.4|6500.4|0
1678287600000|2023-03-08 15:00:00|6516.89|6516.89|6524.81|6524.81|6535.16|6535.16|6511.4|6511.4|0
1678291200000|2023-03-08 16:00:00|6525.11|6525.11|6535.61|6535.61|6541.32|6541.32|6525.11|6525.11|0
1678348800000|2023-03-09 08:00:00|6470.17|6470.17|6449.36|6449.36|6473.73|6473.73|6449.17|6449.17|0
1678352400000|2023-03-09 09:00:00|6448.83|6448.83|6418.57|6418.57|6448.83|6448.83|6417.61|6417.61|0
1678356000000|2023-03-09 10:00:00|6418.96|6418.96|6417.72|6417.72|6423.59|6423.59|6409.64|6409.64|0
1678359600000|2023-03-09 11:00:00|6417.95|6417.95|6425.15|6425.15|6436.39|6436.39|6417.16|6417.16|0
1678363200000|2023-03-09 12:00:00|6424.35|6424.35|6414.7|6414.7|6426.27|6426.27|6410.25|6410.25|0
1678366800000|2023-03-09 13:00:00|6413.97|6413.97|6432.86|6432.86|6441.08|6441.08|6408.35|6408.35|0
1678370400000|2023-03-09 14:00:00|6433.23|6433.23|6448.01|6448.01|6449.29|6449.29|6427.44|6427.44|0
1678374000000|2023-03-09 15:00:00|6448.25|6448.25|6459.54|6459.54|6470.04|6470.04|6448.25|6448.25|0
1678377600000|2023-03-09 16:00:00|6458.94|6458.94|6453.95|6453.95|6459.65|6459.65|6453.35|6453.35|0
1678435200000|2023-03-10 08:00:00|6353.7|6353.7|6345.47|6345.47|6369.46|6369.46|6344.41|6344.41|0
1678438800000|2023-03-10 09:00:00|6345.73|6345.73|6366.74|6366.74|6384.21|6384.21|6345.49|6345.49|0
1678442400000|2023-03-10 10:00:00|6365.73|6365.73|6363.83|6363.83|6383.04|6383.04|6358.08|6358.08|0
1678446000000|2023-03-10 11:00:00|6364.02|6364.02|6371.97|6371.97|6386.45|6386.45|6364.02|6364.02|0
1678449600000|2023-03-10 12:00:00|6371.73|6371.73|6371.93|6371.93|6382.1|6382.1|6366.56|6366.56|0
1678453200000|2023-03-10 13:00:00|6371.42|6371.42|6389.39|6389.39|6395.95|6395.95|6352.55|6352.55|0
1678456800000|2023-03-10 14:00:00|6390.85|6390.85|6345.88|6345.88|6395.59|6395.59|6329.59|6329.59|0
1678460400000|2023-03-10 15:00:00|6345.58|6345.58|6340.61|6340.61|6360.68|6360.68|6323.57|6323.57|0
1678464000000|2023-03-10 16:00:00|6340.25|6340.25|6344.85|6344.85|6353.24|6353.24|6335.1|6335.1|0
1678694400000|2023-03-13 08:00:00|6353.64|6353.64|6263.76|6263.76|6355.68|6355.68|6261.94|6261.94|0
1678698000000|2023-03-13 09:00:00|6264.07|6264.07|6215.19|6215.19|6264.07|6264.07|6167.77|6167.77|0
1678701600000|2023-03-13 10:00:00|6214.46|6214.46|6260.86|6260.86|6261.49|6261.49|6195.86|6195.86|0
1678705200000|2023-03-13 11:00:00|6260.67|6260.67|6252.89|6252.89|6264.32|6264.32|6242.61|6242.61|0
1678708800000|2023-03-13 12:00:00|6252.38|6252.38|6229.03|6229.03|6253.24|6253.24|6202.78|6202.78|0
1678712400000|2023-03-13 13:00:00|6229.4|6229.4|6251.44|6251.44|6257.12|6257.12|6218.7|6218.7|0
1678716000000|2023-03-13 14:00:00|6250.27|6250.27|6218.42|6218.42|6255.67|6255.67|6194.97|6194.97|0
1678719600000|2023-03-13 15:00:00|6219.15|6219.15|6223.97|6223.97|6238.74|6238.74|6208.81|6208.81|0
1678723200000|2023-03-13 16:00:00|6225.72|6225.72|6218.18|6218.18|6239.59|6239.59|6207.97|6207.97|0
1678780800000|2023-03-14 08:00:00|6235.16|6235.16|6236.08|6236.08|6237.36|6237.36|6202.97|6202.97|0
1678784400000|2023-03-14 09:00:00|6236.68|6236.68|6191.67|6191.67|6237.41|6237.41|6188.23|6188.23|0
1678788000000|2023-03-14 10:00:00|6192.03|6192.03|6215.87|6215.87|6216.42|6216.42|6192.03|6192.03|0
1678791600000|2023-03-14 11:00:00|6216.38|6216.38|6234.1|6234.1|6241.37|6241.37|6215.87|6215.87|0
1678795200000|2023-03-14 12:00:00|6234.88|6234.88|6273.09|6273.09|6276.59|6276.59|6208.2|6208.2|0
1678798800000|2023-03-14 13:00:00|6272.18|6272.18|6285.14|6285.14|6300.21|6300.21|6269.12|6269.12|0
1678802400000|2023-03-14 14:00:00|6284.75|6284.75|6284.45|6284.45|6305.59|6305.59|6279.36|6279.36|0
1678806000000|2023-03-14 15:00:00|6284.75|6284.75|6303.4|6303.4|6316.18|6316.18|6282.8|6282.8|0
1678809600000|2023-03-14 16:00:00|6302.62|6302.62|6292.56|6292.56|6305.03|6305.03|6292.35|6292.35|0
1678867200000|2023-03-15 08:00:00|6295.79|6295.79|6258.94|6258.94|6297.46|6297.46|6258.94|6258.94|0
1678870800000|2023-03-15 09:00:00|6259.95|6259.95|6196.98|6196.98|6260.51|6260.51|6196.24|6196.24|0
1678874400000|2023-03-15 10:00:00|6195.97|6195.97|6135.86|6135.86|6205.6|6205.6|6119.75|6119.75|0
1678878000000|2023-03-15 11:00:00|6136.05|6136.05|6136.25|6136.25|6162.34|6162.34|6132.56|6132.56|0
1678881600000|2023-03-15 12:00:00|6135.95|6135.95|6131.54|6131.54|6157.88|6157.88|6122.81|6122.81|0
1678885200000|2023-03-15 13:00:00|6130.48|6130.48|6143.49|6143.49|6164.79|6164.79|6126.53|6126.53|0
1678888800000|2023-03-15 14:00:00|6142.95|6142.95|6137.69|6137.69|6174.15|6174.15|6119.93|6119.93|0
1678892400000|2023-03-15 15:00:00|6136.91|6136.91|6109.94|6109.94|6147.9|6147.9|6109.94|6109.94|0
1678896000000|2023-03-15 16:00:00|6110.25|6110.25|6086.04|6086.04|6117.24|6117.24|6077|6077|0
1678953600000|2023-03-16 08:00:00|6145.02|6145.02|6108.78|6108.78|6147.84|6147.84|6108.78|6108.78|0
1678957200000|2023-03-16 09:00:00|6109.56|6109.56|6128.9|6128.9|6128.9|6128.9|6083.84|6083.84|0
1678960800000|2023-03-16 10:00:00|6128.53|6128.53|6165.51|6165.51|6165.51|6165.51|6128.53|6128.53|0
1678964400000|2023-03-16 11:00:00|6165.24|6165.24|6184.46|6184.46|6197.26|6197.26|6149.89|6149.89|0
1678968000000|2023-03-16 12:00:00|6185.06|6185.06|6154.33|6154.33|6185.96|6185.96|6149.15|6149.15|0
1678971600000|2023-03-16 13:00:00|6153.94|6153.94|6190.83|6190.83|6190.83|6190.83|6125.2|6125.2|0
1678975200000|2023-03-16 14:00:00|6191.34|6191.34|6198.31|6198.31|6201.65|6201.65|6125.18|6125.18|0
1678978800000|2023-03-16 15:00:00|6198.81|6198.81|6207.9|6207.9|6216.06|6216.06|6181.78|6181.78|0
1678982400000|2023-03-16 16:00:00|6207.6|6207.6|6195.87|6195.87|6211.92|6211.92|6191.7|6191.7|0
1679040000000|2023-03-17 08:00:00|6247.68|6247.68|6239.57|6239.57|6273.02|6273.02|6236.41|6236.41|0
1679043600000|2023-03-17 09:00:00|6238|6238|6218.62|6218.62|6248.98|6248.98|6215.15|6215.15|0
1679047200000|2023-03-17 10:00:00|6218.32|6218.32|6201.77|6201.77|6224|6224|6189.58|6189.58|0
1679050800000|2023-03-17 11:00:00|6202.47|6202.47|6174.18|6174.18|6202.9|6202.9|6173.35|6173.35|0
1679054400000|2023-03-17 12:00:00|6173.8|6173.8|6125.61|6125.61|6173.8|6173.8|6119.37|6119.37|0
1679058000000|2023-03-17 13:00:00|6125.35|6125.35|6102.2|6102.2|6126.2|6126.2|6082.63|6082.63|0
1679061600000|2023-03-17 14:00:00|6105.57|6105.57|6088.31|6088.31|6114.47|6114.47|6065.8|6065.8|0
1679065200000|2023-03-17 15:00:00|6088.62|6088.62|6078.26|6078.26|6104.81|6104.81|6068.78|6068.78|0
1679068800000|2023-03-17 16:00:00|6077.96|6077.96|6077.43|6077.43|6083.01|6083.01|6067.46|6067.46|0
1679299200000|2023-03-20 08:00:00|5996.21|5996.21|6047.82|6047.82|6049.7|6049.7|5967.24|5967.24|0
1679302800000|2023-03-20 09:00:00|6048.18|6048.18|6094.6|6094.6|6095.56|6095.56|6042.92|6042.92|0
1679306400000|2023-03-20 10:00:00|6094.99|6094.99|6129.71|6129.71|6130.98|6130.98|6083.68|6083.68|0
1679310000000|2023-03-20 11:00:00|6128.19|6128.19|6109.34|6109.34|6131.41|6131.41|6104.57|6104.57|0
1679313600000|2023-03-20 12:00:00|6108.97|6108.97|6133.05|6133.05|6134.27|6134.27|6102.21|6102.21|0
1679317200000|2023-03-20 13:00:00|6133.41|6133.41|6155.2|6155.2|6155.56|6155.56|6126.59|6126.59|0
1679320800000|2023-03-20 14:00:00|6155.56|6155.56|6193.49|6193.49|6194.05|6194.05|6146.21|6146.21|0
1679324400000|2023-03-20 15:00:00|6193.22|6193.22|6169.09|6169.09|6202.28|6202.28|6168.31|6168.31|0
1679328000000|2023-03-20 16:00:00|6169.59|6169.59|6154.78|6154.78|6170.94|6170.94|6149.88|6149.88|0
1679385600000|2023-03-21 08:00:00|6211.45|6211.45|6246.63|6246.63|6247.99|6247.99|6210.47|6210.47|0
1679389200000|2023-03-21 09:00:00|6246.36|6246.36|6253.17|6253.17|6263.06|6263.06|6245.23|6245.23|0
1679392800000|2023-03-21 10:00:00|6252.44|6252.44|6264.91|6264.91|6269.73|6269.73|6246.1|6246.1|0
1679396400000|2023-03-21 11:00:00|6265.29|6265.29|6277.28|6277.28|6281.39|6281.39|6256.64|6256.64|0
1679400000000|2023-03-21 12:00:00|6277.79|6277.79|6278.23|6278.23|6281.3|6281.3|6271.67|6271.67|0
1679403600000|2023-03-21 13:00:00|6278.42|6278.42|6293.14|6293.14|6297.89|6297.89|6274.67|6274.67|0
1679407200000|2023-03-21 14:00:00|6293.74|6293.74|6274.59|6274.59|6298.92|6298.92|6266.48|6266.48|0
1679410800000|2023-03-21 15:00:00|6274.29|6274.29|6291.91|6291.91|6296.47|6296.47|6274.29|6274.29|0
1679414400000|2023-03-21 16:00:00|6291.43|6291.43|6288.52|6288.52|6293.72|6293.72|6285.05|6285.05|0
1679472000000|2023-03-22 08:00:00|6241.27|6241.27|6245.5|6245.5|6253.14|6253.14|6224.39|6224.39|0
1679475600000|2023-03-22 09:00:00|6245.8|6245.8|6224.28|6224.28|6248.68|6248.68|6221.16|6221.16|0
1679479200000|2023-03-22 10:00:00|6224.58|6224.58|6246.63|6246.63|6249.74|6249.74|6219.14|6219.14|0
1679482800000|2023-03-22 11:00:00|6247.02|6247.02|6252.77|6252.77|6255.32|6255.32|6244.85|6244.85|0
1679486400000|2023-03-22 12:00:00|6253.67|6253.67|6250.72|6250.72|6259.11|6259.11|6241.46|6241.46|0
1679490000000|2023-03-22 13:00:00|6250.11|6250.11|6266.11|6266.11|6266.11|6266.11|6241.32|6241.32|0
1679493600000|2023-03-22 14:00:00|6265.73|6265.73|6268.61|6268.61|6269.4|6269.4|6259.42|6259.42|0
1679497200000|2023-03-22 15:00:00|6268.22|6268.22|6263.91|6263.91|6269.09|6269.09|6259.8|6259.8|0
1679500800000|2023-03-22 16:00:00|6263.13|6263.13|6268.37|6268.37|6268.68|6268.68|6255.21|6255.21|0
1679558400000|2023-03-23 08:00:00|6261.42|6261.42|6259.04|6259.04|6268.78|6268.78|6238.53|6238.53|0
1679562000000|2023-03-23 09:00:00|6258.67|6258.67|6246.14|6246.14|6259.27|6259.27|6220.07|6220.07|0
1679565600000|2023-03-23 10:00:00|6246.74|6246.74|6233.46|6233.46|6247.04|6247.04|6217.8|6217.8|0
1679569200000|2023-03-23 11:00:00|6233.72|6233.72|6246.24|6246.24|6249.74|6249.74|6233.72|6233.72|0
1679572800000|2023-03-23 12:00:00|6248.79|6248.79|6265.28|6265.28|6269.53|6269.53|6241.83|6241.83|0
1679576400000|2023-03-23 13:00:00|6266.46|6266.46|6265.57|6265.57|6274.39|6274.39|6257.35|6257.35|0
1679580000000|2023-03-23 14:00:00|6265.96|6265.96|6293.88|6293.88|6293.88|6293.88|6265.66|6265.66|0
1679583600000|2023-03-23 15:00:00|6294.24|6294.24|6300.83|6300.83|6303.57|6303.57|6289.78|6289.78|0
1679587200000|2023-03-23 16:00:00|6300.23|6300.23|6290.75|6290.75|6306.45|6306.45|6288.96|6288.96|0
1679644800000|2023-03-24 08:00:00|6249.89|6249.89|6244.4|6244.4|6262.67|6262.67|6216.16|6216.16|0
1679648400000|2023-03-24 09:00:00|6244.21|6244.21|6208.2|6208.2|6249.52|6249.52|6208.2|6208.2|0
1679652000000|2023-03-24 10:00:00|6208.73|6208.73|6207.24|6207.24|6228.57|6228.57|6201.91|6201.91|0
1679655600000|2023-03-24 11:00:00|6207.51|6207.51|6210.99|6210.99|6217.45|6217.45|6191.37|6191.37|0
1679659200000|2023-03-24 12:00:00|6211.25|6211.25|6244.09|6244.09|6246.11|6246.11|6200.76|6200.76|0
1679662800000|2023-03-24 13:00:00|6243.7|6243.7|6227.87|6227.87|6243.7|6243.7|6213.24|6213.24|0
1679666400000|2023-03-24 14:00:00|6228.4|6228.4|6208.85|6208.85|6240.04|6240.04|6200.04|6200.04|0
1679670000000|2023-03-24 15:00:00|6208.55|6208.55|6215.05|6215.05|6215.35|6215.35|6180.53|6180.53|0
1679673600000|2023-03-24 16:00:00|6215.8|6215.8|6202.53|6202.53|6223.4|6223.4|6198.1|6198.1|0
1679900400000|2023-03-27 07:00:00|6232.4|6232.4|6216.41|6216.41|6245.41|6245.41|6204.62|6204.62|0
1679904000000|2023-03-27 08:00:00|6216.91|6216.91|6249.44|6249.44|6252.01|6252.01|6213.34|6213.34|0
1679907600000|2023-03-27 09:00:00|6249.95|6249.95|6238.22|6238.22|6256.18|6256.18|6237.46|6237.46|0
1679911200000|2023-03-27 10:00:00|6237.98|6237.98|6254.62|6254.62|6255.4|6255.4|6235.94|6235.94|0
1679914800000|2023-03-27 11:00:00|6255.01|6255.01|6245.84|6245.84|6258.68|6258.68|6245.31|6245.31|0
1679918400000|2023-03-27 12:00:00|6246.11|6246.11|6252.22|6252.22|6255.16|6255.16|6244.56|6244.56|0
1679922000000|2023-03-27 13:00:00|6251.95|6251.95|6238.59|6238.59|6266.03|6266.03|6238.59|6238.59|0
1679925600000|2023-03-27 14:00:00|6238.95|6238.95|6224.34|6224.34|6244.37|6244.37|6223.32|6223.32|0
1679929200000|2023-03-27 15:00:00|6224.58|6224.58|6222.47|6222.47|6229.5|6229.5|6220.86|6220.86|0
1679986800000|2023-03-28 07:00:00|6237.18|6237.18|6228.17|6228.17|6241.85|6241.85|6226.64|6226.64|0
1679990400000|2023-03-28 08:00:00|6228.9|6228.9|6211.95|6211.95|6236.16|6236.16|6209.46|6209.46|0
1679994000000|2023-03-28 09:00:00|6212.75|6212.75|6203.71|6203.71|6215.87|6215.87|6198.62|6198.62|0
1679997600000|2023-03-28 10:00:00|6203.97|6203.97|6205.97|6205.97|6214.36|6214.36|6200.71|6200.71|0
1680001200000|2023-03-28 11:00:00|6206.7|6206.7|6208.07|6208.07|6216.67|6216.67|6206.7|6206.7|0
1680004800000|2023-03-28 12:00:00|6208.57|6208.57|6197.83|6197.83|6208.57|6208.57|6190.65|6190.65|0
1680008400000|2023-03-28 13:00:00|6196.02|6196.02|6215.49|6215.49|6223.2|6223.2|6194.85|6194.85|0
1680012000000|2023-03-28 14:00:00|6216.09|6216.09|6221.3|6221.3|6230.79|6230.79|6207.82|6207.82|0
1680015600000|2023-03-28 15:00:00|6221.67|6221.67|6232.52|6232.52|6233.35|6233.35|6221.3|6221.3|0
1680073200000|2023-03-29 07:00:00|6240.23|6240.23|6233.47|6233.47|6243.3|6243.3|6220.77|6220.77|0
1680076800000|2023-03-29 08:00:00|6232.94|6232.94|6220.01|6220.01|6243.97|6243.97|6219.62|6219.62|0
1680080400000|2023-03-29 09:00:00|6219.64|6219.64|6233.06|6233.06|6243.51|6243.51|6218.86|6218.86|0
1680084000000|2023-03-29 10:00:00|6232.8|6232.8|6237.28|6237.28|6241.29|6241.29|6224.89|6224.89|0
1680087600000|2023-03-29 11:00:00|6236.77|6236.77|6248.32|6248.32|6251.36|6251.36|6231.94|6231.94|0
1680091200000|2023-03-29 12:00:00|6248.69|6248.69|6248.83|6248.83|6259.34|6259.34|6245.21|6245.21|0
1680094800000|2023-03-29 13:00:00|6248.64|6248.64|6259.02|6259.02|6273.63|6273.63|6248.03|6248.03|0
1680098400000|2023-03-29 14:00:00|6261.41|6261.41|6256.5|6256.5|6272.88|6272.88|6255.17|6255.17|0
1680102000000|2023-03-29 15:00:00|6256.13|6256.13|6268.93|6268.93|6271.5|6271.5|6256.13|6256.13|0
1680159600000|2023-03-30 07:00:00|6292.38|6292.38|6303.01|6303.01|6317.11|6317.11|6292.38|6292.38|0
1680163200000|2023-03-30 08:00:00|6303.58|6303.58|6317.2|6317.2|6320.17|6320.17|6298.63|6298.63|0
1680166800000|2023-03-30 09:00:00|6317.5|6317.5|6325.31|6325.31|6331.67|6331.67|6315.4|6315.4|0
1680170400000|2023-03-30 10:00:00|6325.04|6325.04|6330.18|6330.18|6330.18|6330.18|6320.89|6320.89|0
1680174000000|2023-03-30 11:00:00|6329.68|6329.68|6324.51|6324.51|6333.35|6333.35|6322.65|6322.65|0
1680177600000|2023-03-30 12:00:00|6324.87|6324.87|6321.27|6321.27|6327.09|6327.09|6314.57|6314.57|0
1680181200000|2023-03-30 13:00:00|6322.05|6322.05|6329.5|6329.5|6333.17|6333.17|6318.95|6318.95|0
1680184800000|2023-03-30 14:00:00|6329.87|6329.87|6334.65|6334.65|6338.87|6338.87|6318.18|6318.18|0
1680188400000|2023-03-30 15:00:00|6334.41|6334.41|6342.88|6342.88|6349.05|6349.05|6334.41|6334.41|0
1680246000000|2023-03-31 07:00:00|6345.13|6345.13|6321.04|6321.04|6346.4|6346.4|6319.79|6319.79|0
1680249600000|2023-03-31 08:00:00|6320.31|6320.31|6331.34|6331.34|6336.43|6336.43|6316.88|6316.88|0
1680253200000|2023-03-31 09:00:00|6331.11|6331.11|6322.99|6322.99|6332.77|6332.77|6321.42|6321.42|0
1680256800000|2023-03-31 10:00:00|6324.51|6324.51|6331.25|6331.25|6336.9|6336.9|6324.51|6324.51|0
1680260400000|2023-03-31 11:00:00|6330.64|6330.64|6326.34|6326.34|6338.91|6338.91|6326.34|6326.34|0
1680264000000|2023-03-31 12:00:00|6325.97|6325.97|6336.07|6336.07|6346.36|6346.36|6325.26|6325.26|0
1680267600000|2023-03-31 13:00:00|6336.38|6336.38|6319.4|6319.4|6337.95|6337.95|6315.25|6315.25|0
1680271200000|2023-03-31 14:00:00|6319.7|6319.7|6323.26|6323.26|6328.71|6328.71|6314.89|6314.89|0
1680274800000|2023-03-31 15:00:00|6323|6323|6323.28|6323.28|6326.43|6326.43|6316.07|6316.07|0
1680505200000|2023-04-03 07:00:00|6315.52|6315.52|6311.18|6311.18|6315.52|6315.52|6287.26|6287.26|0
1680508800000|2023-04-03 08:00:00|6311.68|6311.68|6334.3|6334.3|6336.2|6336.2|6311.3|6311.3|0
1680512400000|2023-04-03 09:00:00|6333.7|6333.7|6323.87|6323.87|6341.96|6341.96|6320.68|6320.68|0
1680516000000|2023-04-03 10:00:00|6324.65|6324.65|6321.58|6321.58|6329.55|6329.55|6317.89|6317.89|0
1680519600000|2023-04-03 11:00:00|6322.18|6322.18|6303.84|6303.84|6323.48|6323.48|6297.99|6297.99|0
1680523200000|2023-04-03 12:00:00|6304.2|6304.2|6292.47|6292.47|6304.2|6304.2|6290.77|6290.77|0
1680526800000|2023-04-03 13:00:00|6291.87|6291.87|6304.25|6304.25|6308.57|6308.57|6285.09|6285.09|0
1680530400000|2023-04-03 14:00:00|6305.72|6305.72|6312.73|6312.73|6325.8|6325.8|6302.6|6302.6|0
1680534000000|2023-04-03 15:00:00|6313.11|6313.11|6309.63|6309.63|6315.64|6315.64|6306.43|6306.43|0
1680591600000|2023-04-04 07:00:00|6355.53|6355.53|6328.16|6328.16|6356.2|6356.2|6327.26|6327.26|0
1680595200000|2023-04-04 08:00:00|6328.67|6328.67|6342.01|6342.01|6349.95|6349.95|6328.37|6328.37|0
1680598800000|2023-04-04 09:00:00|6341.5|6341.5|6345.37|6345.37|6349.61|6349.61|6338.17|6338.17|0
1680602400000|2023-04-04 10:00:00|6345.6|6345.6|6327.64|6327.64|6348.18|6348.18|6325.69|6325.69|0
1680606000000|2023-04-04 11:00:00|6327.34|6327.34|6330.28|6330.28|6338.74|6338.74|6327.34|6327.34|0
1680609600000|2023-04-04 12:00:00|6330.02|6330.02|6326.69|6326.69|6332.83|6332.83|6324.51|6324.51|0
1680613200000|2023-04-04 13:00:00|6326.39|6326.39|6337.59|6337.59|6341.76|6341.76|6326.39|6326.39|0
1680616800000|2023-04-04 14:00:00|6336.82|6336.82|6299.85|6299.85|6345.24|6345.24|6299.85|6299.85|0
1680620400000|2023-04-04 15:00:00|6300.12|6300.12|6295.62|6295.62|6300.9|6300.9|6285.47|6285.47|0
1680678000000|2023-04-05 07:00:00|6262.23|6262.23|6240.69|6240.69|6281.43|6281.43|6235.8|6235.8|0
1680681600000|2023-04-05 08:00:00|6240.45|6240.45|6244.98|6244.98|6252.28|6252.28|6230.8|6230.8|0
1680685200000|2023-04-05 09:00:00|6245.34|6245.34|6259.17|6259.17|6265|6265|6245.34|6245.34|0
1680688800000|2023-04-05 10:00:00|6259.47|6259.47|6265.02|6265.02|6269.44|6269.44|6258.14|6258.14|0
1680692400000|2023-04-05 11:00:00|6264.42|6264.42|6267.68|6267.68|6268.66|6268.66|6254.88|6254.88|0
1680696000000|2023-04-05 12:00:00|6266.67|6266.67|6242.14|6242.14|6273.58|6273.58|6240.87|6240.87|0
1680699600000|2023-04-05 13:00:00|6241.05|6241.05|6257.35|6257.35|6259.17|6259.17|6232.52|6232.52|0
1680703200000|2023-04-05 14:00:00|6257.05|6257.05|6251.78|6251.78|6271.81|6271.81|6246.94|6246.94|0
1680706800000|2023-04-05 15:00:00|6251.21|6251.21|6248.81|6248.81|6258.64|6258.64|6248.36|6248.36|0
1680764400000|2023-04-06 07:00:00|6223.33|6223.33|6222.24|6222.24|6243.72|6243.72|6221.94|6221.94|0
1680768000000|2023-04-06 08:00:00|6222.61|6222.61|6223.46|6223.46|6236.34|6236.34|6216.35|6216.35|0
1680771600000|2023-04-06 09:00:00|6223.76|6223.76|6204.41|6204.41|6230.23|6230.23|6193.93|6193.93|0
1680775200000|2023-04-06 10:00:00|6202.52|6202.52|6199.8|6199.8|6207.77|6207.77|6194.78|6194.78|0
1680778800000|2023-04-06 11:00:00|6200.41|6200.41|6201.22|6201.22|6207.71|6207.71|6194.85|6194.85|0
1680782400000|2023-04-06 12:00:00|6200.92|6200.92|6221.79|6221.79|6224.63|6224.63|6192.11|6192.11|0
1680786000000|2023-04-06 13:00:00|6221.43|6221.43|6231.05|6231.05|6232.48|6232.48|6218.42|6218.42|0
1680789600000|2023-04-06 14:00:00|6231.65|6231.65|6251.41|6251.41|6251.41|6251.41|6231.65|6231.65|0
1680793200000|2023-04-06 15:00:00|6251.1|6251.1|6255.79|6255.79|6255.79|6255.79|6248.34|6248.34|0
1681196400000|2023-04-11 07:00:00|6346.43|6346.43|6349.16|6349.16|6353.86|6353.86|6336.27|6336.27|0
1681200000000|2023-04-11 08:00:00|6349.88|6349.88|6344.46|6344.46|6358.75|6358.75|6339.36|6339.36|0
1681203600000|2023-04-11 09:00:00|6345.07|6345.07|6336.17|6336.17|6350.51|6350.51|6334.52|6334.52|0
1681207200000|2023-04-11 10:00:00|6336.44|6336.44|6316.49|6316.49|6339.16|6339.16|6313.48|6313.48|0
1681210800000|2023-04-11 11:00:00|6316.86|6316.86|6315.82|6315.82|6326.49|6326.49|6310.16|6310.16|0
1681214400000|2023-04-11 12:00:00|6315.55|6315.55|6336.36|6336.36|6337.1|6337.1|6312.1|6312.1|0
1681218000000|2023-04-11 13:00:00|6336.66|6336.66|6349.05|6349.05|6351.36|6351.36|6334.17|6334.17|0
1681221600000|2023-04-11 14:00:00|6349.41|6349.41|6328|6328|6349.71|6349.71|6326.09|6326.09|0
1681225200000|2023-04-11 15:00:00|6328.53|6328.53|6346.4|6346.4|6352|6352|6328.12|6328.12|0
1681282800000|2023-04-12 07:00:00|6351.03|6351.03|6368.54|6368.54|6384.89|6384.89|6349.1|6349.1|0
1681286400000|2023-04-12 08:00:00|6367.77|6367.77|6362.09|6362.09|6378.26|6378.26|6352.47|6352.47|0
1681290000000|2023-04-12 09:00:00|6361.49|6361.49|6381.64|6381.64|6381.64|6381.64|6360.82|6360.82|0
1681293600000|2023-04-12 10:00:00|6381.34|6381.34|6374.91|6374.91|6388.43|6388.43|6374.87|6374.87|0
1681297200000|2023-04-12 11:00:00|6375.48|6375.48|6369.25|6369.25|6375.48|6375.48|6364.88|6364.88|0
1681300800000|2023-04-12 12:00:00|6368.87|6368.87|6386.5|6386.5|6408.38|6408.38|6360.65|6360.65|0
1681304400000|2023-04-12 13:00:00|6387.51|6387.51|6384.85|6384.85|6387.67|6387.67|6372.86|6372.86|0
1681308000000|2023-04-12 14:00:00|6384.35|6384.35|6366.93|6366.93|6384.65|6384.65|6361.83|6361.83|0
1681311600000|2023-04-12 15:00:00|6367.53|6367.53|6375.27|6375.27|6385.04|6385.04|6362.16|6362.16|0
1681369200000|2023-04-13 07:00:00|6385.92|6385.92|6369.09|6369.09|6391.38|6391.38|6368.29|6368.29|0
1681372800000|2023-04-13 08:00:00|6370.6|6370.6|6363.75|6363.75|6379.94|6379.94|6360.28|6360.28|0
1681376400000|2023-04-13 09:00:00|6364.47|6364.47|6375.54|6375.54|6379.76|6379.76|6363.51|6363.51|0
1681380000000|2023-04-13 10:00:00|6373.98|6373.98|6381.19|6381.19|6381.65|6381.65|6365.13|6365.13|0
1681383600000|2023-04-13 11:00:00|6381.7|6381.7|6356.72|6356.72|6381.7|6381.7|6356.13|6356.13|0
1681387200000|2023-04-13 12:00:00|6357.09|6357.09|6381.61|6381.61|6381.61|6381.61|6356.71|6356.71|0
1681390800000|2023-04-13 13:00:00|6382.12|6382.12|6347.7|6347.7|6387.39|6387.39|6345.69|6345.69|0
1681394400000|2023-04-13 14:00:00|6348.07|6348.07|6366.51|6366.51|6372.05|6372.05|6339.44|6339.44|0
1681398000000|2023-04-13 15:00:00|6366.88|6366.88|6369.25|6369.25|6373.69|6373.69|6366.88|6366.88|0
1681455600000|2023-04-14 07:00:00|6375.67|6375.67|6407.13|6407.13|6407.13|6407.13|6369.92|6369.92|0
1681459200000|2023-04-14 08:00:00|6408.09|6408.09|6378.57|6378.57|6409.11|6409.11|6378.57|6378.57|0
1681462800000|2023-04-14 09:00:00|6378.87|6378.87|6384.58|6384.58|6389.88|6389.88|6377.79|6377.79|0
1681466400000|2023-04-14 10:00:00|6382.92|6382.92|6362.53|6362.53|6384.35|6384.35|6360.26|6360.26|0
1681470000000|2023-04-14 11:00:00|6362.02|6362.02|6390.56|6390.56|6398.02|6398.02|6361.49|6361.49|0
1681473600000|2023-04-14 12:00:00|6391.07|6391.07|6374.86|6374.86|6397.74|6397.74|6372.8|6372.8|0
1681477200000|2023-04-14 13:00:00|6374.49|6374.49|6387.32|6387.32|6391.73|6391.73|6371.01|6371.01|0
1681480800000|2023-04-14 14:00:00|6386.3|6386.3|6381.38|6381.38|6388.45|6388.45|6373.8|6373.8|0
1681484400000|2023-04-14 15:00:00|6381.12|6381.12|6373.22|6373.22|6381.12|6381.12|6369.93|6369.93|0
1681714800000|2023-04-17 07:00:00|6418.71|6418.71|6445.28|6445.28|6448.17|6448.17|6410.03|6410.03|0
1681718400000|2023-04-17 08:00:00|6443.82|6443.82|6418.98|6418.98|6445.25|6445.25|6415.44|6415.44|0
1681722000000|2023-04-17 09:00:00|6419.89|6419.89|6399.1|6399.1|6424.03|6424.03|6399.1|6399.1|0
1681725600000|2023-04-17 10:00:00|6397.9|6397.9|6390.48|6390.48|6405.33|6405.33|6390.18|6390.18|0
1681729200000|2023-04-17 11:00:00|6390.67|6390.67|6383.49|6383.49|6393.11|6393.11|6381.8|6381.8|0
1681732800000|2023-04-17 12:00:00|6383.12|6383.12|6370.94|6370.94|6383.56|6383.56|6368.86|6368.86|0
1681736400000|2023-04-17 13:00:00|6370.64|6370.64|6404.48|6404.48|6405.81|6405.81|6370.03|6370.03|0
1681740000000|2023-04-17 14:00:00|6404.18|6404.18|6411.38|6411.38|6414.85|6414.85|6396.1|6396.1|0
1681743600000|2023-04-17 15:00:00|6411.62|6411.62|6419.22|6419.22|6420.9|6420.9|6410.34|6410.34|0
1681801200000|2023-04-18 07:00:00|6442.75|6442.75|6430.72|6430.72|6446.86|6446.86|6424.73|6424.73|0
1681804800000|2023-04-18 08:00:00|6431.02|6431.02|6420.41|6420.41|6436.48|6436.48|6418.68|6418.68|0
1681808400000|2023-04-18 09:00:00|6419.9|6419.9|6427.52|6427.52|6438.03|6438.03|6419.9|6419.9|0
1681812000000|2023-04-18 10:00:00|6426.91|6426.91|6422.46|6422.46|6427.27|6427.27|6415.49|6415.49|0
1681815600000|2023-04-18 11:00:00|6420.87|6420.87|6450.71|6450.71|6451.59|6451.59|6418.33|6418.33|0
1681819200000|2023-04-18 12:00:00|6450.11|6450.11|6442.81|6442.81|6456.03|6456.03|6436.91|6436.91|0
1681822800000|2023-04-18 13:00:00|6443.59|6443.59|6420.3|6420.3|6444.47|6444.47|6419.88|6419.88|0
1681826400000|2023-04-18 14:00:00|6421.39|6421.39|6408.11|6408.11|6422|6422|6407.63|6407.63|0
1681830000000|2023-04-18 15:00:00|6408.37|6408.37|6405.85|6405.85|6412.14|6412.14|6403.08|6403.08|0
1681887600000|2023-04-19 07:00:00|6391.23|6391.23|6379.52|6379.52|6393.52|6393.52|6369.07|6369.07|0
1681891200000|2023-04-19 08:00:00|6378.79|6378.79|6394.25|6394.25|6396.15|6396.15|6363.81|6363.81|0
1681894800000|2023-04-19 09:00:00|6393.99|6393.99|6377.41|6377.41|6396.17|6396.17|6377.22|6377.22|0
1681898400000|2023-04-19 10:00:00|6377.71|6377.71|6379.36|6379.36|6385.6|6385.6|6368.57|6368.57|0
1681902000000|2023-04-19 11:00:00|6380.09|6380.09|6398.17|6398.17|6398.17|6398.17|6376.97|6376.97|0
1681905600000|2023-04-19 12:00:00|6398.47|6398.47|6392.93|6392.93|6400.46|6400.46|6392.1|6392.1|0
1681909200000|2023-04-19 13:00:00|6393.48|6393.48|6402.69|6402.69|6410.24|6410.24|6393.25|6393.25|0
1681912800000|2023-04-19 14:00:00|6402.99|6402.99|6397.26|6397.26|6403.14|6403.14|6384.03|6384.03|0
1681916400000|2023-04-19 15:00:00|6397|6397|6390.37|6390.37|6400.85|6400.85|6387.38|6387.38|0
1681974000000|2023-04-20 07:00:00|6351.72|6351.72|6366.47|6366.47|6385.83|6385.83|6298.82|6298.82|0
1681977600000|2023-04-20 08:00:00|6366.09|6366.09|6404.92|6404.92|6406.91|6406.91|6351.95|6351.95|0
1681981200000|2023-04-20 09:00:00|6404.39|6404.39|6401.75|6401.75|6420.28|6420.28|6398.75|6398.75|0
1681984800000|2023-04-20 10:00:00|6401.49|6401.49|6385.62|6385.62|6402.16|6402.16|6383.19|6383.19|0
1681988400000|2023-04-20 11:00:00|6385.35|6385.35|6389.72|6389.72|6405.79|6405.79|6383.05|6383.05|0
1681992000000|2023-04-20 12:00:00|6389.48|6389.48|6378.97|6378.97|6389.72|6389.72|6378.78|6378.78|0
1681995600000|2023-04-20 13:00:00|6378.77|6378.77|6391.74|6391.74|6392.83|6392.83|6368.24|6368.24|0
1681999200000|2023-04-20 14:00:00|6391.53|6391.53|6403.51|6403.51|6404.96|6404.96|6378.95|6378.95|0
1682002800000|2023-04-20 15:00:00|6403.67|6403.67|6410.44|6410.44|6412.64|6412.64|6401.41|6401.41|0
1682060400000|2023-04-21 07:00:00|6448.25|6448.25|6431.34|6431.34|6456.54|6456.54|6410.13|6410.13|0
1682064000000|2023-04-21 08:00:00|6431.53|6431.53|6431.86|6431.86|6435.26|6435.26|6408.04|6408.04|0
1682067600000|2023-04-21 09:00:00|6432.36|6432.36|6434.53|6434.53|6440.49|6440.49|6423.37|6423.37|0
1682071200000|2023-04-21 10:00:00|6434.43|6434.43|6417.62|6417.62|6437.08|6437.08|6410.94|6410.94|0
1682074800000|2023-04-21 11:00:00|6418.13|6418.13|6434.57|6434.57|6435.18|6435.18|6413.55|6413.55|0
1682078400000|2023-04-21 12:00:00|6434.97|6434.97|6443.56|6443.56|6445.05|6445.05|6433.93|6433.93|0
1682082000000|2023-04-21 13:00:00|6443.46|6443.46|6441.18|6441.18|6452.63|6452.63|6434.87|6434.87|0
1682085600000|2023-04-21 14:00:00|6441.22|6441.22|6437.25|6437.25|6450.89|6450.89|6433.96|6433.96|0
1682089200000|2023-04-21 15:00:00|6437.3|6437.3|6434.67|6434.67|6443.98|6443.98|6432.74|6432.74|0
1682319600000|2023-04-24 07:00:00|6425.41|6425.41|6441.03|6441.03|6441.4|6441.4|6422.19|6422.19|0
1682323200000|2023-04-24 08:00:00|6440.53|6440.53|6432.71|6432.71|6446.52|6446.52|6427.24|6427.24|0
1682326800000|2023-04-24 09:00:00|6432.33|6432.33|6427.42|6427.42|6435.45|6435.45|6426.97|6426.97|0
1682330400000|2023-04-24 10:00:00|6427.92|6427.92|6424.14|6424.14|6430.28|6430.28|6421|6421|0
1682334000000|2023-04-24 11:00:00|6423.74|6423.74|6418.17|6418.17|6427.79|6427.79|6414.06|6414.06|0
1682337600000|2023-04-24 12:00:00|6417.97|6417.97|6414.3|6414.3|6420.61|6420.61|6403.87|6403.87|0
1682341200000|2023-04-24 13:00:00|6414.34|6414.34|6433.82|6433.82|6434.98|6434.98|6413.06|6413.06|0
1682344800000|2023-04-24 14:00:00|6434.22|6434.22|6451.81|6451.81|6461.68|6461.68|6431.29|6431.29|0
1682348400000|2023-04-24 15:00:00|6451.91|6451.91|6455.02|6455.02|6459.35|6459.35|6451.31|6451.31|0
1682406000000|2023-04-25 07:00:00|6397.25|6397.25|6399.46|6399.46|6401.21|6401.21|6383.9|6383.9|0
1682409600000|2023-04-25 08:00:00|6400.07|6400.07|6432.68|6432.68|6439.21|6439.21|6400.07|6400.07|0
1682413200000|2023-04-25 09:00:00|6430.81|6430.81|6415.5|6415.5|6431.09|6431.09|6411.27|6411.27|0
1682416800000|2023-04-25 10:00:00|6415.06|6415.06|6423.86|6423.86|6427.98|6427.98|6414.89|6414.89|0
1682420400000|2023-04-25 11:00:00|6423.63|6423.63|6438.08|6438.08|6441.19|6441.19|6422.79|6422.79|0
1682424000000|2023-04-25 12:00:00|6439.02|6439.02|6435.55|6435.55|6447.87|6447.87|6435.11|6435.11|0
1682427600000|2023-04-25 13:00:00|6435.87|6435.87|6414.78|6414.78|6439.45|6439.45|6414.78|6414.78|0
1682431200000|2023-04-25 14:00:00|6415.39|6415.39|6409.14|6409.14|6424.11|6424.11|6406.43|6406.43|0
1682434800000|2023-04-25 15:00:00|6409.75|6409.75|6409.72|6409.72|6418.97|6418.97|6409.06|6409.06|0
1682492400000|2023-04-26 07:00:00|6326.5|6326.5|6310.99|6310.99|6333.68|6333.68|6297.42|6297.42|0
1682496000000|2023-04-26 08:00:00|6311.95|6311.95|6333.04|6333.04|6333.48|6333.48|6307.07|6307.07|0
1682499600000|2023-04-26 09:00:00|6333.65|6333.65|6324.09|6324.09|6340.84|6340.84|6324.09|6324.09|0
1682503200000|2023-04-26 10:00:00|6324.32|6324.32|6312.75|6312.75|6334.38|6334.38|6312.43|6312.43|0
1682506800000|2023-04-26 11:00:00|6311.08|6311.08|6296.76|6296.76|6313.17|6313.17|6291.95|6291.95|0
1682510400000|2023-04-26 12:00:00|6297.71|6297.71|6333|6333|6334.89|6334.89|6297.29|6297.29|0
1682514000000|2023-04-26 13:00:00|6332.57|6332.57|6362.36|6362.36|6362.36|6362.36|6330.5|6330.5|0
1682517600000|2023-04-26 14:00:00|6362.13|6362.13|6358.12|6358.12|6367.54|6367.54|6348.46|6348.46|0
1682521200000|2023-04-26 15:00:00|6358.35|6358.35|6370.32|6370.32|6375.73|6375.73|6357.91|6357.91|0
1682578800000|2023-04-27 07:00:00|6366.5|6366.5|6361.44|6361.44|6367.01|6367.01|6341.89|6341.89|0
1682582400000|2023-04-27 08:00:00|6361.88|6361.88|6363.23|6363.23|6375.9|6375.9|6359.79|6359.79|0
1682586000000|2023-04-27 09:00:00|6361.93|6361.93|6374.29|6374.29|6379.16|6379.16|6361.93|6361.93|0
1682589600000|2023-04-27 10:00:00|6373.97|6373.97|6369.93|6369.93|6378.02|6378.02|6362.69|6362.69|0
1682593200000|2023-04-27 11:00:00|6369.29|6369.29|6356.81|6356.81|6369.82|6369.82|6353.91|6353.91|0
1682596800000|2023-04-27 12:00:00|6357.42|6357.42|6350.9|6350.9|6359.6|6359.6|6345.92|6345.92|0
1682600400000|2023-04-27 13:00:00|6351.33|6351.33|6331.98|6331.98|6356.64|6356.64|6330.59|6330.59|0
1682604000000|2023-04-27 14:00:00|6332.92|6332.92|6312.04|6312.04|6338.45|6338.45|6312.04|6312.04|0
1682607600000|2023-04-27 15:00:00|6311.1|6311.1|6302.59|6302.59|6312.27|6312.27|6291.37|6291.37|0
1682665200000|2023-04-28 07:00:00|6376.69|6376.69|6387.49|6387.49|6390.23|6390.23|6372.45|6372.45|0
1682668800000|2023-04-28 08:00:00|6388.09|6388.09|6359.18|6359.18|6388.09|6388.09|6351.92|6351.92|0
1682672400000|2023-04-28 09:00:00|6359.41|6359.41|6383.03|6383.03|6383.03|6383.03|6359.41|6359.41|0
1682676000000|2023-04-28 10:00:00|6382.71|6382.71|6364.09|6364.09|6388.04|6388.04|6363.64|6363.64|0
1682679600000|2023-04-28 11:00:00|6365.31|6365.31|6377.44|6377.44|6380.17|6380.17|6364.6|6364.6|0
1682683200000|2023-04-28 12:00:00|6377.73|6377.73|6382.03|6382.03|6387.15|6387.15|6369.76|6369.76|0
1682686800000|2023-04-28 13:00:00|6381.42|6381.42|6391.54|6391.54|6398.96|6398.96|6376.92|6376.92|0
1682690400000|2023-04-28 14:00:00|6392.48|6392.48|6392.58|6392.58|6405.41|6405.41|6390.05|6390.05|0
1682694000000|2023-04-28 15:00:00|6392.9|6392.9|6404.7|6404.7|6406.94|6406.94|6387.32|6387.32|0
1683010800000|2023-05-02 07:00:00|6446.6|6446.6|6420.79|6420.79|6450.75|6450.75|6420.33|6420.33|0
1683014400000|2023-05-02 08:00:00|6419.85|6419.85|6391.05|6391.05|6419.85|6419.85|6390.4|6390.4|0
1683018000000|2023-05-02 09:00:00|6390.61|6390.61|6403.69|6403.69|6422.96|6422.96|6390.61|6390.61|0
1683021600000|2023-05-02 10:00:00|6402.41|6402.41|6405.17|6405.17|6411.98|6411.98|6397.13|6397.13|0
1683025200000|2023-05-02 11:00:00|6405.78|6405.78|6408.76|6408.76|6408.76|6408.76|6397.83|6397.83|0
1683028800000|2023-05-02 12:00:00|6409.19|6409.19|6390.42|6390.42|6409.65|6409.65|6385.62|6385.62|0
1683032400000|2023-05-02 13:00:00|6389.82|6389.82|6376.23|6376.23|6391.49|6391.49|6372.71|6372.71|0
1683036000000|2023-05-02 14:00:00|6378.05|6378.05|6368|6368|6378.51|6378.51|6359.47|6359.47|0
1683039600000|2023-05-02 15:00:00|6368.43|6368.43|6359.92|6359.92|6371.55|6371.55|6358.36|6358.36|0
1683097200000|2023-05-03 07:00:00|6404.03|6404.03|6398.05|6398.05|6415.99|6415.99|6396.06|6396.06|0
1683100800000|2023-05-03 08:00:00|6400.48|6400.48|6410.64|6410.64|6411.08|6411.08|6390.11|6390.11|0
1683104400000|2023-05-03 09:00:00|6410.21|6410.21|6411.13|6411.13|6416.5|6416.5|6405.58|6405.58|0
1683108000000|2023-05-03 10:00:00|6411.36|6411.36|6420.05|6420.05|6432.97|6432.97|6411.36|6411.36|0
1683111600000|2023-05-03 11:00:00|6420.99|6420.99|6426|6426|6441.62|6441.62|6420.99|6420.99|0
1683115200000|2023-05-03 12:00:00|6425.68|6425.68|6410.74|6410.74|6429.91|6429.91|6408.01|6408.01|0
1683118800000|2023-05-03 13:00:00|6411.68|6411.68|6424.1|6424.1|6431.19|6431.19|6408.42|6408.42|0
1683122400000|2023-05-03 14:00:00|6425.35|6425.35|6425.27|6425.27|6431.39|6431.39|6420.79|6420.79|0
1683126000000|2023-05-03 15:00:00|6425.56|6425.56|6413.88|6413.88|6428.34|6428.34|6411.7|6411.7|0
1683183600000|2023-05-04 07:00:00|6365.53|6365.53|6403.94|6403.94|6404.75|6404.75|6346.7|6346.7|0
1683187200000|2023-05-04 08:00:00|6403.62|6403.62|6375.77|6375.77|6405.84|6405.84|6375.77|6375.77|0
1683190800000|2023-05-04 09:00:00|6376.2|6376.2|6363.79|6363.79|6378.47|6378.47|6359.95|6359.95|0
1683194400000|2023-05-04 10:00:00|6363.19|6363.19|6365.5|6365.5|6368.18|6368.18|6357.33|6357.33|0
1683198000000|2023-05-04 11:00:00|6365.93|6365.93|6375.76|6375.76|6380.89|6380.89|6363.81|6363.81|0
1683201600000|2023-05-04 12:00:00|6376.7|6376.7|6364.16|6364.16|6378.85|6378.85|6359.82|6359.82|0
1683205200000|2023-05-04 13:00:00|6365.09|6365.09|6362.29|6362.29|6373.59|6373.59|6348.9|6348.9|0
1683208800000|2023-05-04 14:00:00|6362.52|6362.52|6349.68|6349.68|6362.52|6362.52|6342.4|6342.4|0
1683212400000|2023-05-04 15:00:00|6350.35|6350.35|6360.64|6360.64|6363.55|6363.55|6349.74|6349.74|0
1683270000000|2023-05-05 07:00:00|6382.29|6382.29|6390.96|6390.96|6404.99|6404.99|6382.23|6382.23|0
1683273600000|2023-05-05 08:00:00|6390.73|6390.73|6397.29|6397.29|6398.97|6398.97|6379.41|6379.41|0
1683277200000|2023-05-05 09:00:00|6397.72|6397.72|6407.78|6407.78|6416.37|6416.37|6397.12|6397.12|0
1683280800000|2023-05-05 10:00:00|6408.24|6408.24|6398.34|6398.34|6409.2|6409.2|6397.82|6397.82|0
1683284400000|2023-05-05 11:00:00|6397.73|6397.73|6410.6|6410.6|6410.6|6410.6|6396.07|6396.07|0
1683288000000|2023-05-05 12:00:00|6411.54|6411.54|6390.05|6390.05|6411.54|6411.54|6385.04|6385.04|0
1683291600000|2023-05-05 13:00:00|6390.68|6390.68|6406.66|6406.66|6408.97|6408.97|6388.8|6388.8|0
1683295200000|2023-05-05 14:00:00|6407.1|6407.1|6416.49|6416.49|6416.49|6416.49|6400.45|6400.45|0
1683298800000|2023-05-05 15:00:00|6416.17|6416.17|6429.01|6429.01|6429.34|6429.34|6416.17|6416.17|0
1683615600000|2023-05-09 07:00:00|6431.51|6431.51|6445.24|6445.24|6450.64|6450.64|6429.66|6429.66|0
1683619200000|2023-05-09 08:00:00|6446.18|6446.18|6420.4|6420.4|6446.18|6446.18|6417.53|6417.53|0
1683622800000|2023-05-09 09:00:00|6419.79|6419.79|6398.41|6398.41|6423.41|6423.41|6393.18|6393.18|0
1683626400000|2023-05-09 10:00:00|6398.18|6398.18|6398.64|6398.64|6399.83|6399.83|6385.62|6385.62|0
1683630000000|2023-05-09 11:00:00|6398.21|6398.21|6392.57|6392.57|6400.08|6400.08|6391.31|6391.31|0
1683633600000|2023-05-09 12:00:00|6392.8|6392.8|6392.22|6392.22|6396.01|6396.01|6391.29|6391.29|0
1683637200000|2023-05-09 13:00:00|6391.79|6391.79|6389.93|6389.93|6395.9|6395.9|6378.07|6378.07|0
1683640800000|2023-05-09 14:00:00|6389.47|6389.47|6386.15|6386.15|6390.36|6390.36|6374.34|6374.34|0
1683644400000|2023-05-09 15:00:00|6387.36|6387.36|6390.89|6390.89|6400.02|6400.02|6387.36|6387.36|0
1683702000000|2023-05-10 07:00:00|6418.82|6418.82|6393.63|6393.63|6422.81|6422.81|6391.94|6391.94|0
1683705600000|2023-05-10 08:00:00|6393.19|6393.19|6391.56|6391.56|6400.35|6400.35|6391.09|6391.09|0
1683709200000|2023-05-10 09:00:00|6390.68|6390.68|6394.87|6394.87|6394.87|6394.87|6384.02|6384.02|0
1683712800000|2023-05-10 10:00:00|6394|6394|6383.34|6383.34|6394.43|6394.43|6383.34|6383.34|0
1683716400000|2023-05-10 11:00:00|6383.78|6383.78|6384.23|6384.23|6390.97|6390.97|6381.66|6381.66|0
1683720000000|2023-05-10 12:00:00|6384.84|6384.84|6406.07|6406.07|6407.7|6407.7|6377.35|6377.35|0
1683723600000|2023-05-10 13:00:00|6406.53|6406.53|6383.06|6383.06|6413.61|6413.61|6369.9|6369.9|0
1683727200000|2023-05-10 14:00:00|6384|6384|6383.52|6383.52|6389.19|6389.19|6378.14|6378.14|0
1683730800000|2023-05-10 15:00:00|6383.2|6383.2|6392.1|6392.1|6393.3|6393.3|6382|6382|0
1683788400000|2023-05-11 07:00:00|6436.68|6436.68|6431.04|6431.04|6439.19|6439.19|6417.04|6417.04|0
1683792000000|2023-05-11 08:00:00|6429.73|6429.73|6418.01|6418.01|6429.73|6429.73|6408.08|6408.08|0
1683795600000|2023-05-11 09:00:00|6416.73|6416.73|6431.06|6431.06|6431.06|6431.06|6410.64|6410.64|0
1683799200000|2023-05-11 10:00:00|6430.63|6430.63|6449.48|6449.48|6456.22|6456.22|6429.08|6429.08|0
1683802800000|2023-05-11 11:00:00|6450.67|6450.67|6447.54|6447.54|6452.24|6452.24|6424.6|6424.6|0
1683806400000|2023-05-11 12:00:00|6447.31|6447.31|6429.34|6429.34|6449.86|6449.86|6429.34|6429.34|0
1683810000000|2023-05-11 13:00:00|6428.4|6428.4|6431.8|6431.8|6442.3|6442.3|6414.44|6414.44|0
1683813600000|2023-05-11 14:00:00|6432.74|6432.74|6454.13|6454.13|6455.61|6455.61|6422.42|6422.42|0
1683817200000|2023-05-11 15:00:00|6453.69|6453.69|6470.07|6470.07|6470.38|6470.38|6451.34|6451.34|0
1683874800000|2023-05-12 07:00:00|6481.42|6481.42|6456.16|6456.16|6483.88|6483.88|6449.85|6449.85|0
1683878400000|2023-05-12 08:00:00|6455.93|6455.93|6457.11|6457.11|6462.52|6462.52|6450.59|6450.59|0
1683882000000|2023-05-12 09:00:00|6457.55|6457.55|6438.82|6438.82|6457.55|6457.55|6431.54|6431.54|0
1683885600000|2023-05-12 10:00:00|6439.26|6439.26|6438.45|6438.45|6448.75|6448.75|6438.45|6438.45|0
1683889200000|2023-05-12 11:00:00|6438.22|6438.22|6438.77|6438.77|6442.6|6442.6|6434.26|6434.26|0
1683892800000|2023-05-12 12:00:00|6438.16|6438.16|6427.96|6427.96|6440.57|6440.57|6427.96|6427.96|0
1683896400000|2023-05-12 13:00:00|6428.39|6428.39|6441.63|6441.63|6445.1|6445.1|6428.39|6428.39|0
1683900000000|2023-05-12 14:00:00|6440.55|6440.55|6436.88|6436.88|6443.52|6443.52|6424.03|6424.03|0
1683903600000|2023-05-12 15:00:00|6437.31|6437.31|6438.45|6438.45|6441.41|6441.41|6430.25|6430.25|0
1684134000000|2023-05-15 07:00:00|6478.03|6478.03|6463.36|6463.36|6484.43|6484.43|6462.58|6462.58|0
1684137600000|2023-05-15 08:00:00|6462.14|6462.14|6476.76|6476.76|6478.57|6478.57|6461.17|6461.17|0
1684141200000|2023-05-15 09:00:00|6476.45|6476.45|6484.42|6484.42|6488.37|6488.37|6476.16|6476.16|0
1684144800000|2023-05-15 10:00:00|6483.99|6483.99|6492.77|6492.77|6497.22|6497.22|6482.77|6482.77|0
1684148400000|2023-05-15 11:00:00|6494.52|6494.52|6490.63|6490.63|6494.95|6494.95|6488.6|6488.6|0
1684152000000|2023-05-15 12:00:00|6490.19|6490.19|6460.37|6460.37|6490.36|6490.36|6457.54|6457.54|0
1684155600000|2023-05-15 13:00:00|6460.14|6460.14|6447.73|6447.73|6460.9|6460.9|6447.56|6447.56|0
1684159200000|2023-05-15 14:00:00|6447.29|6447.29|6439.01|6439.01|6449.68|6449.68|6437.17|6437.17|0
1684162800000|2023-05-15 15:00:00|6438.78|6438.78|6439.14|6439.14|6441.6|6441.6|6431.95|6431.95|0
1684220400000|2023-05-16 07:00:00|6469|6469|6477.3|6477.3|6494.84|6494.84|6459.47|6459.47|0
1684224000000|2023-05-16 08:00:00|6476.36|6476.36|6496.59|6496.59|6497.87|6497.87|6474.75|6474.75|0
1684227600000|2023-05-16 09:00:00|6496.82|6496.82|6496.93|6496.93|6506.77|6506.77|6485.88|6485.88|0
1684231200000|2023-05-16 10:00:00|6497.37|6497.37|6498.79|6498.79|6503.79|6503.79|6492.88|6492.88|0
1684234800000|2023-05-16 11:00:00|6499.23|6499.23|6509.85|6509.85|6512.25|6512.25|6499|6499|0
1684238400000|2023-05-16 12:00:00|6510.73|6510.73|6512.07|6512.07|6513.77|6513.77|6506.5|6506.5|0
1684242000000|2023-05-16 13:00:00|6511.63|6511.63|6473.81|6473.81|6512.5|6512.5|6472.36|6472.36|0
1684245600000|2023-05-16 14:00:00|6473.24|6473.24|6467.45|6467.45|6473.24|6473.24|6456.28|6456.28|0
1684249200000|2023-05-16 15:00:00|6466.49|6466.49|6468.36|6468.36|6469.4|6469.4|6460.03|6460.03|0
1684306800000|2023-05-17 07:00:00|6474.32|6474.32|6451.2|6451.2|6480.13|6480.13|6441.63|6441.63|0
1684310400000|2023-05-17 08:00:00|6450.97|6450.97|6458.92|6458.92|6465.73|6465.73|6450.47|6450.47|0
1684314000000|2023-05-17 09:00:00|6458.69|6458.69|6445.82|6445.82|6458.7|6458.7|6441.47|6441.47|0
1684317600000|2023-05-17 10:00:00|6445.13|6445.13|6423.33|6423.33|6445.13|6445.13|6422.89|6422.89|0
1684321200000|2023-05-17 11:00:00|6424.54|6424.54|6411.12|6411.12|6429.07|6429.07|6409.24|6409.24|0
1684324800000|2023-05-17 12:00:00|6410.68|6410.68|6414.78|6414.78|6416|6416|6409.1|6409.1|0
1684328400000|2023-05-17 13:00:00|6414.18|6414.18|6408.13|6408.13|6415.13|6415.13|6405.6|6405.6|0
1684332000000|2023-05-17 14:00:00|6408.57|6408.57|6391.26|6391.26|6408.57|6408.57|6386.09|6386.09|0
1684335600000|2023-05-17 15:00:00|6390.83|6390.83|6388.41|6388.41|6391.06|6391.06|6381.02|6381.02|0
1684393200000|2023-05-18 07:00:00|6417.44|6417.44|6430.82|6430.82|6430.98|6430.98|6417.44|6417.44|0
1684396800000|2023-05-18 08:00:00|6430.59|6430.59|6449.97|6449.97|6451.48|6451.48|6430.59|6430.59|0
1684400400000|2023-05-18 09:00:00|6450.4|6450.4|6461.67|6461.67|6461.67|6461.67|6446.28|6446.28|0
1684404000000|2023-05-18 10:00:00|6462.28|6462.28|6464.45|6464.45|6466.5|6466.5|6456.91|6456.91|0
1684407600000|2023-05-18 11:00:00|6464.88|6464.88|6447.94|6447.94|6469.26|6469.26|6447.94|6447.94|0
1684411200000|2023-05-18 12:00:00|6447.62|6447.62|6433.76|6433.76|6447.62|6447.62|6433.64|6433.64|0
1684414800000|2023-05-18 13:00:00|6433.44|6433.44|6419.94|6419.94|6438.19|6438.19|6416.64|6416.64|0
1684418400000|2023-05-18 14:00:00|6419.3|6419.3|6440.37|6440.37|6441.43|6441.43|6416.1|6416.1|0
1684422000000|2023-05-18 15:00:00|6441.24|6441.24|6453.57|6453.57|6453.57|6453.57|6440.8|6440.8|0
1684479600000|2023-05-19 07:00:00|6472.88|6472.88|6464.41|6464.41|6479.03|6479.03|6458.64|6458.64|0
1684483200000|2023-05-19 08:00:00|6464.87|6464.87|6478.69|6478.69|6479.68|6479.68|6464.38|6464.38|0
1684486800000|2023-05-19 09:00:00|6478.97|6478.97|6466.44|6466.44|6483.32|6483.32|6462.07|6462.07|0
1684490400000|2023-05-19 10:00:00|6466.21|6466.21|6456.48|6456.48|6469.73|6469.73|6456.16|6456.16|0
1684494000000|2023-05-19 11:00:00|6456.8|6456.8|6465.99|6465.99|6467.8|6467.8|6456.8|6456.8|0
1684497600000|2023-05-19 12:00:00|6465.67|6465.67|6463.8|6463.8|6475.36|6475.36|6463.8|6463.8|0
1684501200000|2023-05-19 13:00:00|6463.57|6463.57|6473.13|6473.13|6474.8|6474.8|6458.77|6458.77|0
1684504800000|2023-05-19 14:00:00|6472.44|6472.44|6479.23|6479.23|6481.2|6481.2|6465.1|6465.1|0
1684508400000|2023-05-19 15:00:00|6478.79|6478.79|6468.93|6468.93|6481.39|6481.39|6466.86|6466.86|0
1684738800000|2023-05-22 07:00:00|6461.43|6461.43|6460.21|6460.21|6463.31|6463.31|6450.83|6450.83|0
1684742400000|2023-05-22 08:00:00|6459.92|6459.92|6449.05|6449.05|6459.92|6459.92|6447.72|6447.72|0
1684746000000|2023-05-22 09:00:00|6449.28|6449.28|6452.97|6452.97|6453.58|6453.58|6444.81|6444.81|0
1684749600000|2023-05-22 10:00:00|6452.36|6452.36|6452.78|6452.78|6460.3|6460.3|6450.52|6450.52|0
1684753200000|2023-05-22 11:00:00|6453.66|6453.66|6451.43|6451.43|6460.45|6460.45|6447.85|6447.85|0
1684756800000|2023-05-22 12:00:00|6450.82|6450.82|6435.45|6435.45|6450.82|6450.82|6433.96|6433.96|0
1684760400000|2023-05-22 13:00:00|6435.01|6435.01|6439.32|6439.32|6450.4|6450.4|6434.37|6434.37|0
1684764000000|2023-05-22 14:00:00|6438.71|6438.71|6445.97|6445.97|6445.97|6445.97|6430.98|6430.98|0
1684767600000|2023-05-22 15:00:00|6446.58|6446.58|6461.32|6461.32|6461.32|6461.32|6445.52|6445.52|0
1684825200000|2023-05-23 07:00:00|6461.28|6461.28|6478.69|6478.69|6478.69|6478.69|6459.76|6459.76|0
1684828800000|2023-05-23 08:00:00|6478.37|6478.37|6472.31|6472.31|6485.87|6485.87|6472.31|6472.31|0
1684832400000|2023-05-23 09:00:00|6473.25|6473.25|6475.09|6475.09|6482.04|6482.04|6471.6|6471.6|0
1684836000000|2023-05-23 10:00:00|6474.16|6474.16|6471.01|6471.01|6476.72|6476.72|6469.92|6469.92|0
1684839600000|2023-05-23 11:00:00|6470.41|6470.41|6467.24|6467.24|6478.98|6478.98|6467.24|6467.24|0
1684843200000|2023-05-23 12:00:00|6467.56|6467.56|6477.16|6477.16|6481.59|6481.59|6466.66|6466.66|0
1684846800000|2023-05-23 13:00:00|6476.22|6476.22|6455.43|6455.43|6478.8|6478.8|6455.43|6455.43|0
1684850400000|2023-05-23 14:00:00|6455.66|6455.66|6432.08|6432.08|6456.89|6456.89|6431.45|6431.45|0
1684854000000|2023-05-23 15:00:00|6431.14|6431.14|6430.41|6430.41|6437.43|6437.43|6427.6|6427.6|0
1684911600000|2023-05-24 07:00:00|6376.77|6376.77|6367.57|6367.57|6376.77|6376.77|6352.07|6352.07|0
1684915200000|2023-05-24 08:00:00|6365.74|6365.74|6365.1|6365.1|6375.39|6375.39|6360.27|6360.27|0
1684918800000|2023-05-24 09:00:00|6364.49|6364.49|6362.08|6362.08|6364.49|6364.49|6341.52|6341.52|0
1684922400000|2023-05-24 10:00:00|6360.77|6360.77|6367.99|6367.99|6367.99|6367.99|6356.45|6356.45|0
1684926000000|2023-05-24 11:00:00|6369.86|6369.86|6374.02|6374.02|6381.18|6381.18|6364.86|6364.86|0
1684929600000|2023-05-24 12:00:00|6374.45|6374.45|6359.81|6359.81|6386.03|6386.03|6359.81|6359.81|0
1684933200000|2023-05-24 13:00:00|6360.42|6360.42|6344.89|6344.89|6366.29|6366.29|6337.82|6337.82|0
1684936800000|2023-05-24 14:00:00|6345.35|6345.35|6348.55|6348.55|6356.44|6356.44|6320.41|6320.41|0
1684940400000|2023-05-24 15:00:00|6349.16|6349.16|6349.85|6349.85|6349.88|6349.88|6336.11|6336.11|0
1684998000000|2023-05-25 07:00:00|6337.55|6337.55|6307.53|6307.53|6339.83|6339.83|6298.45|6298.45|0
1685001600000|2023-05-25 08:00:00|6306.89|6306.89|6328.47|6328.47|6331.59|6331.59|6304.28|6304.28|0
1685005200000|2023-05-25 09:00:00|6328.9|6328.9|6336.22|6336.22|6346.14|6346.14|6328.9|6328.9|0
1685008800000|2023-05-25 10:00:00|6338.1|6338.1|6341.25|6341.25|6348.58|6348.58|6336.2|6336.2|0
1685012400000|2023-05-25 11:00:00|6340.61|6340.61|6344.91|6344.91|6345.74|6345.74|6333.66|6333.66|0
1685016000000|2023-05-25 12:00:00|6344.68|6344.68|6364.1|6364.1|6372.08|6372.08|6342.63|6342.63|0
1685019600000|2023-05-25 13:00:00|6363.49|6363.49|6363.6|6363.6|6363.92|6363.92|6348.38|6348.38|0
1685023200000|2023-05-25 14:00:00|6363.28|6363.28|6356.9|6356.9|6366.61|6366.61|6347.69|6347.69|0
1685026800000|2023-05-25 15:00:00|6357.51|6357.51|6355.56|6355.56|6370.02|6370.02|6355.56|6355.56|0
1685084400000|2023-05-26 07:00:00|6383.62|6383.62|6380.65|6380.65|6392.72|6392.72|6368.24|6368.24|0
1685088000000|2023-05-26 08:00:00|6380.04|6380.04|6384.62|6384.62|6394.32|6394.32|6380.04|6380.04|0
1685091600000|2023-05-26 09:00:00|6385.23|6385.23|6375.03|6375.03|6385.74|6385.74|6370.88|6370.88|0
1685095200000|2023-05-26 10:00:00|6374.59|6374.59|6394.06|6394.06|6396.2|6396.2|6371.54|6371.54|0
1685098800000|2023-05-26 11:00:00|6392.75|6392.75|6399.74|6399.74|6402.14|6402.14|6389.96|6389.96|0
1685102400000|2023-05-26 12:00:00|6397.92|6397.92|6394.27|6394.27|6398.18|6398.18|6387.07|6387.07|0
1685106000000|2023-05-26 13:00:00|6394.58|6394.58|6411.63|6411.63|6417.98|6417.98|6394.58|6394.58|0
1685109600000|2023-05-26 14:00:00|6412.59|6412.59|6418.38|6418.38|6421.92|6421.92|6409.48|6409.48|0
1685113200000|2023-05-26 15:00:00|6417.78|6417.78|6410.41|6410.41|6421.96|6421.96|6410.41|6410.41|0
1685430000000|2023-05-30 07:00:00|6387.6|6387.6|6404.78|6404.78|6413|6413|6385.47|6385.47|0
1685433600000|2023-05-30 08:00:00|6405.47|6405.47|6389.86|6389.86|6407.11|6407.11|6389.86|6389.86|0
1685437200000|2023-05-30 09:00:00|6388.65|6388.65|6395.76|6395.76|6401.78|6401.78|6388.65|6388.65|0
1685440800000|2023-05-30 10:00:00|6395.44|6395.44|6399.07|6399.07|6402.87|6402.87|6395.44|6395.44|0
1685444400000|2023-05-30 11:00:00|6399.92|6399.92|6390.07|6390.07|6402.51|6402.51|6390.07|6390.07|0
1685448000000|2023-05-30 12:00:00|6390.35|6390.35|6392.76|6392.76|6398.23|6398.23|6389.89|6389.89|0
1685451600000|2023-05-30 13:00:00|6393.19|6393.19|6379.38|6379.38|6399.42|6399.42|6376.52|6376.52|0
1685455200000|2023-05-30 14:00:00|6379.15|6379.15|6367.53|6367.53|6384.12|6384.12|6367.53|6367.53|0
1685458800000|2023-05-30 15:00:00|6367.1|6367.1|6344.21|6344.21|6368.47|6368.47|6340.69|6340.69|0
1685516400000|2023-05-31 07:00:00|6268.46|6268.46|6304.43|6304.43|6314.66|6314.66|6268.46|6268.46|0
1685520000000|2023-05-31 08:00:00|6303.5|6303.5|6309.48|6309.48|6313.93|6313.93|6286.62|6286.62|0
1685523600000|2023-05-31 09:00:00|6311.3|6311.3|6306.41|6306.41|6318.48|6318.48|6305.97|6305.97|0
1685527200000|2023-05-31 10:00:00|6307.12|6307.12|6304.65|6304.65|6309.18|6309.18|6298.94|6298.94|0
1685530800000|2023-05-31 11:00:00|6305.26|6305.26|6318.99|6318.99|6320.82|6320.82|6302.82|6302.82|0
1685534400000|2023-05-31 12:00:00|6319.43|6319.43|6326.97|6326.97|6330.53|6330.53|6316.86|6316.86|0
1685538000000|2023-05-31 13:00:00|6327.29|6327.29|6294.57|6294.57|6327.4|6327.4|6294.57|6294.57|0
1685541600000|2023-05-31 14:00:00|6294.14|6294.14|6255.52|6255.52|6300.61|6300.61|6248.45|6248.45|0
1685545200000|2023-05-31 15:00:00|6255.2|6255.2|6259.22|6259.22|6266.98|6266.98|6245.74|6245.74|0
1685602800000|2023-06-01 07:00:00|6276.6|6276.6|6286.74|6286.74|6286.74|6286.74|6268.67|6268.67|0
1685606400000|2023-06-01 08:00:00|6286.13|6286.13|6292.53|6292.53|6294.58|6294.58|6275.04|6275.04|0
1685610000000|2023-06-01 09:00:00|6291.92|6291.92|6284.87|6284.87|6292.24|6292.24|6277.68|6277.68|0
1685613600000|2023-06-01 10:00:00|6283.93|6283.93|6290.76|6290.76|6291.71|6291.71|6282.8|6282.8|0
1685617200000|2023-06-01 11:00:00|6290.48|6290.48|6278.97|6278.97|6290.48|6290.48|6275.54|6275.54|0
1685620800000|2023-06-01 12:00:00|6278.28|6278.28|6270.48|6270.48|6282.48|6282.48|6267.38|6267.38|0
1685624400000|2023-06-01 13:00:00|6271.09|6271.09|6265.51|6265.51|6289.89|6289.89|6265.51|6265.51|0
1685628000000|2023-06-01 14:00:00|6266.79|6266.79|6285.9|6285.9|6286.94|6286.94|6266.23|6266.23|0
1685631600000|2023-06-01 15:00:00|6285.29|6285.29|6294.66|6294.66|6295.85|6295.85|6280.19|6280.19|0
1685689200000|2023-06-02 07:00:00|6325.12|6325.12|6318.17|6318.17|6327.96|6327.96|6313.49|6313.49|0
1685692800000|2023-06-02 08:00:00|6317.6|6317.6|6332.9|6332.9|6334.11|6334.11|6316.65|6316.65|0
1685696400000|2023-06-02 09:00:00|6334.77|6334.77|6350.64|6350.64|6360.01|6360.01|6334.77|6334.77|0
1685700000000|2023-06-02 10:00:00|6350.92|6350.92|6367.02|6367.02|6368.5|6368.5|6346.31|6346.31|0
1685703600000|2023-06-02 11:00:00|6369.27|6369.27|6389.64|6389.64|6394.62|6394.62|6368.95|6368.95|0
1685707200000|2023-06-02 12:00:00|6388.7|6388.7|6388.33|6388.33|6393.99|6393.99|6381.36|6381.36|0
1685710800000|2023-06-02 13:00:00|6389.26|6389.26|6395.94|6395.94|6404.62|6404.62|6384.35|6384.35|0
1685714400000|2023-06-02 14:00:00|6396.54|6396.54|6393.62|6393.62|6400.18|6400.18|6389.97|6389.97|0
1685718000000|2023-06-02 15:00:00|6393.19|6393.19|6404.07|6404.07|6408.09|6408.09|6392.75|6392.75|0
1685948400000|2023-06-05 07:00:00|6422.15|6422.15|6422.94|6422.94|6430.87|6430.87|6416.89|6416.89|0
1685952000000|2023-06-05 08:00:00|6421.73|6421.73|6390.27|6390.27|6422.92|6422.92|6383.5|6383.5|0
1685955600000|2023-06-05 09:00:00|6389.33|6389.33|6383.97|6383.97|6389.33|6389.33|6374.87|6374.87|0
1685959200000|2023-06-05 10:00:00|6383.53|6383.53|6403.14|6403.14|6403.98|6403.98|6381.11|6381.11|0
1685962800000|2023-06-05 11:00:00|6402.27|6402.27|6409.71|6409.71|6419.25|6419.25|6402.27|6402.27|0
1685966400000|2023-06-05 12:00:00|6407.84|6407.84|6395.31|6395.31|6409.14|6409.14|6395.31|6395.31|0
1685970000000|2023-06-05 13:00:00|6395.63|6395.63|6376.02|6376.02|6400.57|6400.57|6376.02|6376.02|0
1685973600000|2023-06-05 14:00:00|6375.58|6375.58|6361.04|6361.04|6380.35|6380.35|6352.42|6352.42|0
1685977200000|2023-06-05 15:00:00|6361.65|6361.65|6361|6361|6364.23|6364.23|6356.24|6356.24|0
1686034800000|2023-06-06 07:00:00|6356.57|6356.57|6353.61|6353.61|6362.68|6362.68|6349.18|6349.18|0
1686038400000|2023-06-06 08:00:00|6353.17|6353.17|6345.54|6345.54|6357.67|6357.67|6343.24|6343.24|0
1686042000000|2023-06-06 09:00:00|6346.76|6346.76|6347.93|6347.93|6356.99|6356.99|6343.4|6343.4|0
1686045600000|2023-06-06 10:00:00|6347.29|6347.29|6349.8|6349.8|6352.6|6352.6|6344.75|6344.75|0
1686049200000|2023-06-06 11:00:00|6350.23|6350.23|6350.25|6350.25|6354.31|6354.31|6348.25|6348.25|0
1686052800000|2023-06-06 12:00:00|6351.12|6351.12|6351.15|6351.15|6354.63|6354.63|6349.12|6349.12|0
1686056400000|2023-06-06 13:00:00|6351.47|6351.47|6360.39|6360.39|6365.89|6365.89|6349.48|6349.48|0
1686060000000|2023-06-06 14:00:00|6361.61|6361.61|6379.97|6379.97|6380.84|6380.84|6360.68|6360.68|0
1686063600000|2023-06-06 15:00:00|6380.43|6380.43|6384.13|6384.13|6394.82|6394.82|6379.31|6379.31|0
1686121200000|2023-06-07 07:00:00|6345.41|6345.41|6351.05|6351.05|6351.99|6351.99|6336.43|6336.43|0
1686124800000|2023-06-07 08:00:00|6351.49|6351.49|6371.47|6371.47|6375.92|6375.92|6347.82|6347.82|0
1686128400000|2023-06-07 09:00:00|6372.41|6372.41|6377.04|6377.04|6378.76|6378.76|6368.59|6368.59|0
1686132000000|2023-06-07 10:00:00|6377.48|6377.48|6380.53|6380.53|6384.94|6384.94|6376.58|6376.58|0
1686135600000|2023-06-07 11:00:00|6380.76|6380.76|6386.83|6386.83|6387.44|6387.44|6378.96|6378.96|0
1686139200000|2023-06-07 12:00:00|6386.22|6386.22|6378.04|6378.04|6386.22|6386.22|6377.6|6377.6|0
1686142800000|2023-06-07 13:00:00|6378.27|6378.27|6395.74|6395.74|6398.51|6398.51|6375.61|6375.61|0
1686146400000|2023-06-07 14:00:00|6394.52|6394.52|6375.75|6375.75|6394.52|6394.52|6369.45|6369.45|0
1686150000000|2023-06-07 15:00:00|6375.98|6375.98|6374.92|6374.92|6382.5|6382.5|6374.69|6374.69|0
1686207600000|2023-06-08 07:00:00|6382.17|6382.17|6388.53|6388.53|6397.86|6397.86|6381.65|6381.65|0
1686211200000|2023-06-08 08:00:00|6389.14|6389.14|6376.26|6376.26|6390.35|6390.35|6372.67|6372.67|0
1686214800000|2023-06-08 09:00:00|6375.82|6375.82|6382.54|6382.54|6387|6387|6373.58|6373.58|0
1686218400000|2023-06-08 10:00:00|6381.6|6381.6|6401.34|6401.34|6404.32|6404.32|6381.28|6381.28|0
1686222000000|2023-06-08 11:00:00|6399.53|6399.53|6402.07|6402.07|6402.49|6402.49|6391.8|6391.8|0
1686225600000|2023-06-08 12:00:00|6401.63|6401.63|6396.49|6396.49|6402.43|6402.43|6391.75|6391.75|0
1686229200000|2023-06-08 13:00:00|6396.72|6396.72|6372.25|6372.25|6398.79|6398.79|6365.94|6365.94|0
1686232800000|2023-06-08 14:00:00|6372.69|6372.69|6379.32|6379.32|6385.13|6385.13|6369.59|6369.59|0
1686236400000|2023-06-08 15:00:00|6379|6379|6371.92|6371.92|6379.09|6379.09|6368.94|6368.94|0
1686294000000|2023-06-09 07:00:00|6357.81|6357.81|6334.4|6334.4|6357.81|6357.81|6321.65|6321.65|0
1686297600000|2023-06-09 08:00:00|6333.48|6333.48|6332.06|6332.06|6335.37|6335.37|6323.19|6323.19|0
1686301200000|2023-06-09 09:00:00|6331.62|6331.62|6320.66|6320.66|6339.53|6339.53|6314.04|6314.04|0
1686304800000|2023-06-09 10:00:00|6320.43|6320.43|6300.05|6300.05|6321.1|6321.1|6297.67|6297.67|0
1686308400000|2023-06-09 11:00:00|6299.44|6299.44|6294.57|6294.57|6305.84|6305.84|6291.08|6291.08|0
1686312000000|2023-06-09 12:00:00|6294.8|6294.8|6291.96|6291.96|6298.24|6298.24|6283.21|6283.21|0
1686315600000|2023-06-09 13:00:00|6292.19|6292.19|6296.96|6296.96|6296.96|6296.96|6276.78|6276.78|0
1686319200000|2023-06-09 14:00:00|6295.08|6295.08|6294.97|6294.97|6297.38|6297.38|6286.12|6286.12|0
1686322800000|2023-06-09 15:00:00|6294.36|6294.36|6291.72|6291.72|6295.43|6295.43|6282.73|6282.73|0
1686553200000|2023-06-12 07:00:00|6304.89|6304.89|6311.4|6311.4|6311.88|6311.88|6303.42|6303.42|0
1686556800000|2023-06-12 08:00:00|6310.97|6310.97|6311.31|6311.31|6322.52|6322.52|6308.9|6308.9|0
1686560400000|2023-06-12 09:00:00|6310.27|6310.27|6303.98|6303.98|6316.03|6316.03|6303.98|6303.98|0
1686564000000|2023-06-12 10:00:00|6301.19|6301.19|6294.82|6294.82|6302.53|6302.53|6287.89|6287.89|0
1686567600000|2023-06-12 11:00:00|6294.38|6294.38|6314.4|6314.4|6318.51|6318.51|6293.31|6293.31|0
1686571200000|2023-06-12 12:00:00|6314.84|6314.84|6314.85|6314.85|6319.94|6319.94|6308.8|6308.8|0
1686574800000|2023-06-12 13:00:00|6313.64|6313.64|6295.4|6295.4|6318.78|6318.78|6289.64|6289.64|0
1686578400000|2023-06-12 14:00:00|6294.47|6294.47|6298.35|6298.35|6301.4|6301.4|6288.78|6288.78|0
1686582000000|2023-06-12 15:00:00|6299.28|6299.28|6292.97|6292.97|6305.47|6305.47|6292.04|6292.04|0
1686639600000|2023-06-13 07:00:00|6340.77|6340.77|6335.23|6335.23|6344.58|6344.58|6322.88|6322.88|0
1686643200000|2023-06-13 08:00:00|6334.91|6334.91|6326.89|6326.89|6335.97|6335.97|6321.94|6321.94|0
1686646800000|2023-06-13 09:00:00|6327.33|6327.33|6310.63|6310.63|6333.63|6333.63|6310.63|6310.63|0
1686650400000|2023-06-13 10:00:00|6310.19|6310.19|6326.65|6326.65|6326.65|6326.65|6303.59|6303.59|0
1686654000000|2023-06-13 11:00:00|6326.22|6326.22|6324.71|6324.71|6327.67|6327.67|6318.43|6318.43|0
1686657600000|2023-06-13 12:00:00|6324.11|6324.11|6336.65|6336.65|6341.01|6341.01|6319.09|6319.09|0
1686661200000|2023-06-13 13:00:00|6337.29|6337.29|6342.37|6342.37|6347.3|6347.3|6327.82|6327.82|0
1686664800000|2023-06-13 14:00:00|6342.98|6342.98|6348.4|6348.4|6358.66|6358.66|6342.4|6342.4|0
1686668400000|2023-06-13 15:00:00|6348.63|6348.63|6352.97|6352.97|6355.3|6355.3|6345.93|6345.93|0
1686726000000|2023-06-14 07:00:00|6354.85|6354.85|6346.15|6346.15|6360.2|6360.2|6338.25|6338.25|0
1686729600000|2023-06-14 08:00:00|6345.71|6345.71|6352.91|6352.91|6354.69|6354.69|6338.51|6338.51|0
1686733200000|2023-06-14 09:00:00|6354.73|6354.73|6362.35|6362.35|6375.09|6375.09|6353.07|6353.07|0
1686736800000|2023-06-14 10:00:00|6361.92|6361.92|6371.88|6371.88|6372.47|6372.47|6356.05|6356.05|0
1686740400000|2023-06-14 11:00:00|6371.45|6371.45|6381.08|6381.08|6385.68|6385.68|6371.45|6371.45|0
1686744000000|2023-06-14 12:00:00|6380.8|6380.8|6382.41|6382.41|6391.89|6391.89|6377.94|6377.94|0
1686747600000|2023-06-14 13:00:00|6382.84|6382.84|6370.96|6370.96|6383.01|6383.01|6366.21|6366.21|0
1686751200000|2023-06-14 14:00:00|6371.39|6371.39|6377.49|6377.49|6380.71|6380.71|6367.05|6367.05|0
1686754800000|2023-06-14 15:00:00|6376.89|6376.89|6391.44|6391.44|6395.74|6395.74|6376.89|6376.89|0
1686812400000|2023-06-15 07:00:00|6312.25|6312.25|6290.33|6290.33|6314.76|6314.76|6253.85|6253.85|0
1686816000000|2023-06-15 08:00:00|6288.5|6288.5|6284.83|6284.83|6299.28|6299.28|6277.8|6277.8|0
1686819600000|2023-06-15 09:00:00|6286.65|6286.65|6271.63|6271.63|6288.04|6288.04|6268.98|6268.98|0
1686823200000|2023-06-15 10:00:00|6272.24|6272.24|6251.75|6251.75|6275.4|6275.4|6249.49|6249.49|0
1686826800000|2023-06-15 11:00:00|6252.18|6252.18|6259.45|6259.45|6264.06|6264.06|6248.71|6248.71|0
1686830400000|2023-06-15 12:00:00|6260.32|6260.32|6252.26|6252.26|6266.81|6266.81|6238.02|6238.02|0
1686834000000|2023-06-15 13:00:00|6252.87|6252.87|6269.69|6269.69|6269.69|6269.69|6245.38|6245.38|0
1686837600000|2023-06-15 14:00:00|6269.26|6269.26|6286.59|6286.59|6289.11|6289.11|6264.44|6264.44|0
1686841200000|2023-06-15 15:00:00|6287.03|6287.03|6294.82|6294.82|6299.54|6299.54|6282.72|6282.72|0
1686898800000|2023-06-16 07:00:00|6298.49|6298.49|6327.94|6327.94|6331.68|6331.68|6298.49|6298.49|0
1686902400000|2023-06-16 08:00:00|6327.33|6327.33|6335.46|6335.46|6337.57|6337.57|6323.85|6323.85|0
1686906000000|2023-06-16 09:00:00|6335.9|6335.9|6303.02|6303.02|6336|6336|6299.83|6299.83|0
1686909600000|2023-06-16 10:00:00|6302.79|6302.79|6315.4|6315.4|6318.5|6318.5|6302.24|6302.24|0
1686913200000|2023-06-16 11:00:00|6316.32|6316.32|6305.38|6305.38|6324.18|6324.18|6305.38|6305.38|0
1686916800000|2023-06-16 12:00:00|6304.92|6304.92|6312.84|6312.84|6313.74|6313.74|6298.42|6298.42|0
1686920400000|2023-06-16 13:00:00|6313.77|6313.77|6301.93|6301.93|6314.38|6314.38|6295.55|6295.55|0
1686924000000|2023-06-16 14:00:00|6301.32|6301.32|6307.46|6307.46|6313.69|6313.69|6301.32|6301.32|0
1686927600000|2023-06-16 15:00:00|6306.85|6306.85|6299.07|6299.07|6306.85|6306.85|6293.9|6293.9|0
1687158000000|2023-06-19 07:00:00|6257.34|6257.34|6261.52|6261.52|6261.52|6261.52|6250.69|6250.69|0
1687161600000|2023-06-19 08:00:00|6260.83|6260.83|6260.01|6260.01|6265.58|6265.58|6258.45|6258.45|0
1687165200000|2023-06-19 09:00:00|6261.32|6261.32|6255.82|6255.82|6261.32|6261.32|6249.8|6249.8|0
1687168800000|2023-06-19 10:00:00|6254.95|6254.95|6249.67|6249.67|6255.84|6255.84|6244.1|6244.1|0
1687172400000|2023-06-19 11:00:00|6247.79|6247.79|6241.2|6241.2|6254.43|6254.43|6237.98|6237.98|0
1687176000000|2023-06-19 12:00:00|6240.32|6240.32|6250.79|6250.79|6251.1|6251.1|6238.41|6238.41|0
1687179600000|2023-06-19 13:00:00|6250.35|6250.35|6232.73|6232.73|6250.35|6250.35|6232.73|6232.73|0
1687183200000|2023-06-19 14:00:00|6233.05|6233.05|6229.93|6229.93|6242.17|6242.17|6228.99|6228.99|0
1687186800000|2023-06-19 15:00:00|6229.49|6229.49|6226.75|6226.75|6231.29|6231.29|6221.14|6221.14|0
1687244400000|2023-06-20 07:00:00|6195.99|6195.99|6214.86|6214.86|6219.94|6219.94|6195.99|6195.99|0
1687248000000|2023-06-20 08:00:00|6216.08|6216.08|6184.36|6184.36|6219.61|6219.61|6180.21|6180.21|0
1687251600000|2023-06-20 09:00:00|6184.59|6184.59|6208.35|6208.35|6211.69|6211.69|6184.59|6184.59|0
1687255200000|2023-06-20 10:00:00|6207.89|6207.89|6218.4|6218.4|6219.71|6219.71|6205.75|6205.75|0
1687258800000|2023-06-20 11:00:00|6217.96|6217.96|6231.75|6231.75|6235.04|6235.04|6217.1|6217.1|0
1687262400000|2023-06-20 12:00:00|6231.14|6231.14|6244.21|6244.21|6252.72|6252.72|6230.71|6230.71|0
1687266000000|2023-06-20 13:00:00|6243.27|6243.27|6250.34|6250.34|6252.76|6252.76|6238.56|6238.56|0
1687269600000|2023-06-20 14:00:00|6249.9|6249.9|6232.71|6232.71|6249.9|6249.9|6224.94|6224.94|0
1687273200000|2023-06-20 15:00:00|6233.65|6233.65|6219.02|6219.02|6237.43|6237.43|6219.02|6219.02|0
1687330800000|2023-06-21 07:00:00|6164.48|6164.48|6153.63|6153.63|6168.46|6168.46|6146.69|6146.69|0
1687334400000|2023-06-21 08:00:00|6154.21|6154.21|6140.55|6140.55|6154.79|6154.79|6129.15|6129.15|0
1687338000000|2023-06-21 09:00:00|6140.11|6140.11|6151.91|6151.91|6156.58|6156.58|6132.89|6132.89|0
1687341600000|2023-06-21 10:00:00|6151.47|6151.47|6112.61|6112.61|6151.47|6151.47|6111.97|6111.97|0
1687345200000|2023-06-21 11:00:00|6113.07|6113.07|6093.07|6093.07|6113.31|6113.31|6090.83|6090.83|0
1687348800000|2023-06-21 12:00:00|6092.64|6092.64|6073.26|6073.26|6092.84|6092.84|6068.96|6068.96|0
1687352400000|2023-06-21 13:00:00|6071.38|6071.38|6058.27|6058.27|6074.45|6074.45|6042.94|6042.94|0
1687356000000|2023-06-21 14:00:00|6057.33|6057.33|6063.94|6063.94|6065.81|6065.81|6046.98|6046.98|0
1687359600000|2023-06-21 15:00:00|6064.55|6064.55|6064.66|6064.66|6071.42|6071.42|6056.56|6056.56|0
1687417200000|2023-06-22 07:00:00|6008.63|6008.63|6026.45|6026.45|6037.3|6037.3|6006.27|6006.27|0
1687420800000|2023-06-22 08:00:00|6026.68|6026.68|6045.67|6045.67|6054.05|6054.05|6020.09|6020.09|0
1687424400000|2023-06-22 09:00:00|6046.28|6046.28|6028.77|6028.77|6051.66|6051.66|6026.68|6026.68|0
1687428000000|2023-06-22 10:00:00|6027.89|6027.89|6021.5|6021.5|6032.01|6032.01|6016.4|6016.4|0
1687431600000|2023-06-22 11:00:00|6019.55|6019.55|5996.39|5996.39|6019.55|6019.55|5995.45|5995.45|0
1687435200000|2023-06-22 12:00:00|5997.61|5997.61|5986.74|5986.74|6001.05|6001.05|5979.25|5979.25|0
1687438800000|2023-06-22 13:00:00|5986.43|5986.43|5978.8|5978.8|6003.29|6003.29|5978.36|5978.36|0
1687442400000|2023-06-22 14:00:00|5977.86|5977.86|6002.02|6002.02|6006.36|6006.36|5976.03|5976.03|0
1687446000000|2023-06-22 15:00:00|6002.45|6002.45|6002.39|6002.39|6005.04|6005.04|5995.25|5995.25|0
1687503600000|2023-06-23 07:00:00|5934.19|5934.19|5911.48|5911.48|5940.71|5940.71|5896.48|5896.48|0
1687507200000|2023-06-23 08:00:00|5912.09|5912.09|5917.47|5917.47|5924.76|5924.76|5912.09|5912.09|0
1687510800000|2023-06-23 09:00:00|5916.86|5916.86|5926.95|5926.95|5928.62|5928.62|5912.51|5912.51|0
1687514400000|2023-06-23 10:00:00|5927.38|5927.38|5924.16|5924.16|5931.64|5931.64|5922.06|5922.06|0
1687518000000|2023-06-23 11:00:00|5924.39|5924.39|5916.23|5916.23|5941.03|5941.03|5916.23|5916.23|0
1687521600000|2023-06-23 12:00:00|5915.79|5915.79|5902.88|5902.88|5922.93|5922.93|5901.77|5901.77|0
1687525200000|2023-06-23 13:00:00|5901.94|5901.94|5909.62|5909.62|5916.11|5916.11|5898.9|5898.9|0
1687528800000|2023-06-23 14:00:00|5909.93|5909.93|5926.03|5926.03|5930.32|5930.32|5909.04|5909.04|0
1687532400000|2023-06-23 15:00:00|5922.99|5922.99|5919.42|5919.42|5924.6|5924.6|5917.02|5917.02|0
1687762800000|2023-06-26 07:00:00|5900.99|5900.99|5878.81|5878.81|5901.1|5901.1|5858.18|5858.18|0
1687766400000|2023-06-26 08:00:00|5877.87|5877.87|5853.12|5853.12|5889.41|5889.41|5851.28|5851.28|0
1687770000000|2023-06-26 09:00:00|5853.73|5853.73|5880.31|5880.31|5880.31|5880.31|5853.73|5853.73|0
1687773600000|2023-06-26 10:00:00|5880.81|5880.81|5885.9|5885.9|5886.07|5886.07|5873.52|5873.52|0
1687777200000|2023-06-26 11:00:00|5886.34|5886.34|5909.97|5909.97|5914.97|5914.97|5886.34|5886.34|0
1687780800000|2023-06-26 12:00:00|5909.53|5909.53|5917.36|5917.36|5920.67|5920.67|5901.5|5901.5|0
1687784400000|2023-06-26 13:00:00|5917.8|5917.8|5916.33|5916.33|5927.63|5927.63|5909.17|5909.17|0
1687788000000|2023-06-26 14:00:00|5916.94|5916.94|5916.54|5916.54|5919.05|5919.05|5900.85|5900.85|0
1687791600000|2023-06-26 15:00:00|5916.86|5916.86|5900.71|5900.71|5919.8|5919.8|5900.13|5900.13|0
1687849200000|2023-06-27 07:00:00|5935.43|5935.43|5916.04|5916.04|5935.71|5935.71|5910.79|5910.79|0
1687852800000|2023-06-27 08:00:00|5916.73|5916.73|5898.93|5898.93|5919.65|5919.65|5897.72|5897.72|0
1687856400000|2023-06-27 09:00:00|5897.62|5897.62|5891.96|5891.96|5900.5|5900.5|5887.31|5887.31|0
1687860000000|2023-06-27 10:00:00|5891.09|5891.09|5904.03|5904.03|5909.58|5909.58|5890.58|5890.58|0
1687863600000|2023-06-27 11:00:00|5903.4|5903.4|5891.38|5891.38|5904.96|5904.96|5889.93|5889.93|0
1687867200000|2023-06-27 12:00:00|5891.7|5891.7|5895.65|5895.65|5897.27|5897.27|5880.48|5880.48|0
1687870800000|2023-06-27 13:00:00|5895.97|5895.97|5891.21|5891.21|5909.29|5909.29|5891.21|5891.21|0
1687874400000|2023-06-27 14:00:00|5890.77|5890.77|5927.46|5927.46|5932.85|5932.85|5890.77|5890.77|0
1687878000000|2023-06-27 15:00:00|5928.09|5928.09|5923.24|5923.24|5929.02|5929.02|5920.17|5920.17|0
1687935600000|2023-06-28 07:00:00|5944.44|5944.44|5952.34|5952.34|5965.78|5965.78|5944.44|5944.44|0
1687939200000|2023-06-28 08:00:00|5953.28|5953.28|5967.93|5967.93|5967.93|5967.93|5948.19|5948.19|0
1687942800000|2023-06-28 09:00:00|5967.61|5967.61|5973.57|5973.57|5973.57|5973.57|5963.91|5963.91|0
1687946400000|2023-06-28 10:00:00|5974.17|5974.17|5989.75|5989.75|5989.75|5989.75|5973.57|5973.57|0
1687950000000|2023-06-28 11:00:00|5990.35|5990.35|5991.34|5991.34|5994.17|5994.17|5988.08|5988.08|0
1687953600000|2023-06-28 12:00:00|5990.73|5990.73|5984.04|5984.04|5993.01|5993.01|5980.17|5980.17|0
1687957200000|2023-06-28 13:00:00|5984.65|5984.65|5978.56|5978.56|5986.81|5986.81|5974.82|5974.82|0
1687960800000|2023-06-28 14:00:00|5977.95|5977.95|5963.2|5963.2|5985.2|5985.2|5963.2|5963.2|0
1687964400000|2023-06-28 15:00:00|5962.76|5962.76|5958.66|5958.66|5964.46|5964.46|5954.28|5954.28|0
1688022000000|2023-06-29 07:00:00|5950.41|5950.41|5926.34|5926.34|5950.85|5950.85|5922.49|5922.49|0
1688025600000|2023-06-29 08:00:00|5927.56|5927.56|5943.3|5943.3|5944.91|5944.91|5927.33|5927.33|0
1688029200000|2023-06-29 09:00:00|5942.7|5942.7|5947.45|5947.45|5947.45|5947.45|5929.03|5929.03|0
1688032800000|2023-06-29 10:00:00|5946.84|5946.84|5956.17|5956.17|5959.21|5959.21|5946.84|5946.84|0
1688036400000|2023-06-29 11:00:00|5956.4|5956.4|5951.79|5951.79|5960.76|5960.76|5949.81|5949.81|0
1688040000000|2023-06-29 12:00:00|5952.23|5952.23|5943.41|5943.41|5954.08|5954.08|5940.87|5940.87|0
1688043600000|2023-06-29 13:00:00|5942.98|5942.98|5925.4|5925.4|5942.98|5942.98|5924.92|5924.92|0
1688047200000|2023-06-29 14:00:00|5925.63|5925.63|5928.49|5928.49|5938.8|5938.8|5922.63|5922.63|0
1688050800000|2023-06-29 15:00:00|5928.93|5928.93|5923.41|5923.41|5928.93|5928.93|5920.32|5920.32|0
1688108400000|2023-06-30 07:00:00|5957.13|5957.13|5958.19|5958.19|5964.34|5964.34|5950.31|5950.31|0
1688112000000|2023-06-30 08:00:00|5958.63|5958.63|5954.89|5954.89|5962.49|5962.49|5953.77|5953.77|0
1688115600000|2023-06-30 09:00:00|5955.53|5955.53|5952.68|5952.68|5965.94|5965.94|5952.68|5952.68|0
1688119200000|2023-06-30 10:00:00|5952.24|5952.24|5967.7|5967.7|5970.98|5970.98|5949.27|5949.27|0
1688122800000|2023-06-30 11:00:00|5968.01|5968.01|5975.93|5975.93|5976.81|5976.81|5965.39|5965.39|0
1688126400000|2023-06-30 12:00:00|5975.5|5975.5|5989.68|5989.68|5992.96|5992.96|5974.76|5974.76|0
1688130000000|2023-06-30 13:00:00|5990.99|5990.99|5997.96|5997.96|6005.37|6005.37|5985.11|5985.11|0
1688133600000|2023-06-30 14:00:00|5998.28|5998.28|5989.5|5989.5|6001.1|6001.1|5982.17|5982.17|0
1688137200000|2023-06-30 15:00:00|5989.73|5989.73|5992.61|5992.61|5999.6|5999.6|5989.41|5989.41|0
1685430000000|2023-05-30 07:00:00|6387.6|6387.6|6404.78|6404.78|6413|6413|6385.47|6385.47|0
1685433600000|2023-05-30 08:00:00|6405.47|6405.47|6389.86|6389.86|6407.11|6407.11|6389.86|6389.86|0
1685437200000|2023-05-30 09:00:00|6388.65|6388.65|6395.76|6395.76|6401.78|6401.78|6388.65|6388.65|0
1685440800000|2023-05-30 10:00:00|6395.44|6395.44|6399.07|6399.07|6402.87|6402.87|6395.44|6395.44|0
1685444400000|2023-05-30 11:00:00|6399.92|6399.92|6390.07|6390.07|6402.51|6402.51|6390.07|6390.07|0
1685448000000|2023-05-30 12:00:00|6390.35|6390.35|6392.76|6392.76|6398.23|6398.23|6389.89|6389.89|0
1685451600000|2023-05-30 13:00:00|6393.19|6393.19|6379.38|6379.38|6399.42|6399.42|6376.52|6376.52|0
1685455200000|2023-05-30 14:00:00|6379.15|6379.15|6367.53|6367.53|6384.12|6384.12|6367.53|6367.53|0
1685458800000|2023-05-30 15:00:00|6367.1|6367.1|6344.21|6344.21|6368.47|6368.47|6340.69|6340.69|0
1685516400000|2023-05-31 07:00:00|6268.46|6268.46|6304.43|6304.43|6314.66|6314.66|6268.46|6268.46|0
1685520000000|2023-05-31 08:00:00|6303.5|6303.5|6309.48|6309.48|6313.93|6313.93|6286.62|6286.62|0
1685523600000|2023-05-31 09:00:00|6311.3|6311.3|6306.41|6306.41|6318.48|6318.48|6305.97|6305.97|0
1685527200000|2023-05-31 10:00:00|6307.12|6307.12|6304.65|6304.65|6309.18|6309.18|6298.94|6298.94|0
1685530800000|2023-05-31 11:00:00|6305.26|6305.26|6318.99|6318.99|6320.82|6320.82|6302.82|6302.82|0
1685534400000|2023-05-31 12:00:00|6319.43|6319.43|6326.97|6326.97|6330.53|6330.53|6316.86|6316.86|0
1685538000000|2023-05-31 13:00:00|6327.29|6327.29|6294.57|6294.57|6327.4|6327.4|6294.57|6294.57|0
1685541600000|2023-05-31 14:00:00|6294.14|6294.14|6255.52|6255.52|6300.61|6300.61|6248.45|6248.45|0
1685545200000|2023-05-31 15:00:00|6255.2|6255.2|6259.22|6259.22|6266.98|6266.98|6245.74|6245.74|0
1685602800000|2023-06-01 07:00:00|6276.6|6276.6|6286.74|6286.74|6286.74|6286.74|6268.67|6268.67|0
1685606400000|2023-06-01 08:00:00|6286.13|6286.13|6292.53|6292.53|6294.58|6294.58|6275.04|6275.04|0
1685610000000|2023-06-01 09:00:00|6291.92|6291.92|6284.87|6284.87|6292.24|6292.24|6277.68|6277.68|0
1685613600000|2023-06-01 10:00:00|6283.93|6283.93|6290.76|6290.76|6291.71|6291.71|6282.8|6282.8|0
1685617200000|2023-06-01 11:00:00|6290.48|6290.48|6278.97|6278.97|6290.48|6290.48|6275.54|6275.54|0
1685620800000|2023-06-01 12:00:00|6278.28|6278.28|6270.48|6270.48|6282.48|6282.48|6267.38|6267.38|0
1685624400000|2023-06-01 13:00:00|6271.09|6271.09|6265.51|6265.51|6289.89|6289.89|6265.51|6265.51|0
1685628000000|2023-06-01 14:00:00|6266.79|6266.79|6285.9|6285.9|6286.94|6286.94|6266.23|6266.23|0
1685631600000|2023-06-01 15:00:00|6285.29|6285.29|6294.66|6294.66|6295.85|6295.85|6280.19|6280.19|0
1685689200000|2023-06-02 07:00:00|6325.12|6325.12|6318.17|6318.17|6327.96|6327.96|6313.49|6313.49|0
1685692800000|2023-06-02 08:00:00|6317.6|6317.6|6332.9|6332.9|6334.11|6334.11|6316.65|6316.65|0
1685696400000|2023-06-02 09:00:00|6334.77|6334.77|6350.64|6350.64|6360.01|6360.01|6334.77|6334.77|0
1685700000000|2023-06-02 10:00:00|6350.92|6350.92|6367.02|6367.02|6368.5|6368.5|6346.31|6346.31|0
1685703600000|2023-06-02 11:00:00|6369.27|6369.27|6389.64|6389.64|6394.62|6394.62|6368.95|6368.95|0
1685707200000|2023-06-02 12:00:00|6388.7|6388.7|6388.33|6388.33|6393.99|6393.99|6381.36|6381.36|0
1685710800000|2023-06-02 13:00:00|6389.26|6389.26|6395.94|6395.94|6404.62|6404.62|6384.35|6384.35|0
1685714400000|2023-06-02 14:00:00|6396.54|6396.54|6393.62|6393.62|6400.18|6400.18|6389.97|6389.97|0
1685718000000|2023-06-02 15:00:00|6393.19|6393.19|6404.07|6404.07|6408.09|6408.09|6392.75|6392.75|0
1685948400000|2023-06-05 07:00:00|6422.15|6422.15|6422.94|6422.94|6430.87|6430.87|6416.89|6416.89|0
1685952000000|2023-06-05 08:00:00|6421.73|6421.73|6390.27|6390.27|6422.92|6422.92|6383.5|6383.5|0
1685955600000|2023-06-05 09:00:00|6389.33|6389.33|6383.97|6383.97|6389.33|6389.33|6374.87|6374.87|0
1685959200000|2023-06-05 10:00:00|6383.53|6383.53|6403.14|6403.14|6403.98|6403.98|6381.11|6381.11|0
1685962800000|2023-06-05 11:00:00|6402.27|6402.27|6409.71|6409.71|6419.25|6419.25|6402.27|6402.27|0
1685966400000|2023-06-05 12:00:00|6407.84|6407.84|6395.31|6395.31|6409.14|6409.14|6395.31|6395.31|0
1685970000000|2023-06-05 13:00:00|6395.63|6395.63|6376.02|6376.02|6400.57|6400.57|6376.02|6376.02|0
1685973600000|2023-06-05 14:00:00|6375.58|6375.58|6361.04|6361.04|6380.35|6380.35|6352.42|6352.42|0
1685977200000|2023-06-05 15:00:00|6361.65|6361.65|6361|6361|6364.23|6364.23|6356.24|6356.24|0
1686034800000|2023-06-06 07:00:00|6356.57|6356.57|6353.61|6353.61|6362.68|6362.68|6349.18|6349.18|0
1686038400000|2023-06-06 08:00:00|6353.17|6353.17|6345.54|6345.54|6357.67|6357.67|6343.24|6343.24|0
1686042000000|2023-06-06 09:00:00|6346.76|6346.76|6347.93|6347.93|6356.99|6356.99|6343.4|6343.4|0
1686045600000|2023-06-06 10:00:00|6347.29|6347.29|6349.8|6349.8|6352.6|6352.6|6344.75|6344.75|0
1686049200000|2023-06-06 11:00:00|6350.23|6350.23|6350.25|6350.25|6354.31|6354.31|6348.25|6348.25|0
1686052800000|2023-06-06 12:00:00|6351.12|6351.12|6351.15|6351.15|6354.63|6354.63|6349.12|6349.12|0
1686056400000|2023-06-06 13:00:00|6351.47|6351.47|6360.39|6360.39|6365.89|6365.89|6349.48|6349.48|0
1686060000000|2023-06-06 14:00:00|6361.61|6361.61|6379.97|6379.97|6380.84|6380.84|6360.68|6360.68|0
1686063600000|2023-06-06 15:00:00|6380.43|6380.43|6384.13|6384.13|6394.82|6394.82|6379.31|6379.31|0
1686121200000|2023-06-07 07:00:00|6345.41|6345.41|6351.05|6351.05|6351.99|6351.99|6336.43|6336.43|0
1686124800000|2023-06-07 08:00:00|6351.49|6351.49|6371.47|6371.47|6375.92|6375.92|6347.82|6347.82|0
1686128400000|2023-06-07 09:00:00|6372.41|6372.41|6377.04|6377.04|6378.76|6378.76|6368.59|6368.59|0
1686132000000|2023-06-07 10:00:00|6377.48|6377.48|6380.53|6380.53|6384.94|6384.94|6376.58|6376.58|0
1686135600000|2023-06-07 11:00:00|6380.76|6380.76|6386.83|6386.83|6387.44|6387.44|6378.96|6378.96|0
1686139200000|2023-06-07 12:00:00|6386.22|6386.22|6378.04|6378.04|6386.22|6386.22|6377.6|6377.6|0
1686142800000|2023-06-07 13:00:00|6378.27|6378.27|6395.74|6395.74|6398.51|6398.51|6375.61|6375.61|0
1686146400000|2023-06-07 14:00:00|6394.52|6394.52|6375.75|6375.75|6394.52|6394.52|6369.45|6369.45|0
1686150000000|2023-06-07 15:00:00|6375.98|6375.98|6374.92|6374.92|6382.5|6382.5|6374.69|6374.69|0
1686207600000|2023-06-08 07:00:00|6382.17|6382.17|6388.53|6388.53|6397.86|6397.86|6381.65|6381.65|0
1686211200000|2023-06-08 08:00:00|6389.14|6389.14|6376.26|6376.26|6390.35|6390.35|6372.67|6372.67|0
1686214800000|2023-06-08 09:00:00|6375.82|6375.82|6382.54|6382.54|6387|6387|6373.58|6373.58|0
1686218400000|2023-06-08 10:00:00|6381.6|6381.6|6401.34|6401.34|6404.32|6404.32|6381.28|6381.28|0
1686222000000|2023-06-08 11:00:00|6399.53|6399.53|6402.07|6402.07|6402.49|6402.49|6391.8|6391.8|0
1686225600000|2023-06-08 12:00:00|6401.63|6401.63|6396.49|6396.49|6402.43|6402.43|6391.75|6391.75|0
1686229200000|2023-06-08 13:00:00|6396.72|6396.72|6372.25|6372.25|6398.79|6398.79|6365.94|6365.94|0
1686232800000|2023-06-08 14:00:00|6372.69|6372.69|6379.32|6379.32|6385.13|6385.13|6369.59|6369.59|0
1686236400000|2023-06-08 15:00:00|6379|6379|6371.92|6371.92|6379.09|6379.09|6368.94|6368.94|0
1686294000000|2023-06-09 07:00:00|6357.81|6357.81|6334.4|6334.4|6357.81|6357.81|6321.65|6321.65|0
1686297600000|2023-06-09 08:00:00|6333.48|6333.48|6332.06|6332.06|6335.37|6335.37|6323.19|6323.19|0
1686301200000|2023-06-09 09:00:00|6331.62|6331.62|6320.66|6320.66|6339.53|6339.53|6314.04|6314.04|0
1686304800000|2023-06-09 10:00:00|6320.43|6320.43|6300.05|6300.05|6321.1|6321.1|6297.67|6297.67|0
1686308400000|2023-06-09 11:00:00|6299.44|6299.44|6294.57|6294.57|6305.84|6305.84|6291.08|6291.08|0
1686312000000|2023-06-09 12:00:00|6294.8|6294.8|6291.96|6291.96|6298.24|6298.24|6283.21|6283.21|0
1686315600000|2023-06-09 13:00:00|6292.19|6292.19|6296.96|6296.96|6296.96|6296.96|6276.78|6276.78|0
1686319200000|2023-06-09 14:00:00|6295.08|6295.08|6294.97|6294.97|6297.38|6297.38|6286.12|6286.12|0
1686322800000|2023-06-09 15:00:00|6294.36|6294.36|6291.72|6291.72|6295.43|6295.43|6282.73|6282.73|0
1686553200000|2023-06-12 07:00:00|6304.89|6304.89|6311.4|6311.4|6311.88|6311.88|6303.42|6303.42|0
1686556800000|2023-06-12 08:00:00|6310.97|6310.97|6311.31|6311.31|6322.52|6322.52|6308.9|6308.9|0
1686560400000|2023-06-12 09:00:00|6310.27|6310.27|6303.98|6303.98|6316.03|6316.03|6303.98|6303.98|0
1686564000000|2023-06-12 10:00:00|6301.19|6301.19|6294.82|6294.82|6302.53|6302.53|6287.89|6287.89|0
1686567600000|2023-06-12 11:00:00|6294.38|6294.38|6314.4|6314.4|6318.51|6318.51|6293.31|6293.31|0
1686571200000|2023-06-12 12:00:00|6314.84|6314.84|6314.85|6314.85|6319.94|6319.94|6308.8|6308.8|0
1686574800000|2023-06-12 13:00:00|6313.64|6313.64|6295.4|6295.4|6318.78|6318.78|6289.64|6289.64|0
1686578400000|2023-06-12 14:00:00|6294.47|6294.47|6298.35|6298.35|6301.4|6301.4|6288.78|6288.78|0
1686582000000|2023-06-12 15:00:00|6299.28|6299.28|6292.97|6292.97|6305.47|6305.47|6292.04|6292.04|0
1686639600000|2023-06-13 07:00:00|6340.77|6340.77|6335.23|6335.23|6344.58|6344.58|6322.88|6322.88|0
1686643200000|2023-06-13 08:00:00|6334.91|6334.91|6326.89|6326.89|6335.97|6335.97|6321.94|6321.94|0
1686646800000|2023-06-13 09:00:00|6327.33|6327.33|6310.63|6310.63|6333.63|6333.63|6310.63|6310.63|0
1686650400000|2023-06-13 10:00:00|6310.19|6310.19|6326.65|6326.65|6326.65|6326.65|6303.59|6303.59|0
1686654000000|2023-06-13 11:00:00|6326.22|6326.22|6324.71|6324.71|6327.67|6327.67|6318.43|6318.43|0
1686657600000|2023-06-13 12:00:00|6324.11|6324.11|6336.65|6336.65|6341.01|6341.01|6319.09|6319.09|0
1686661200000|2023-06-13 13:00:00|6337.29|6337.29|6342.37|6342.37|6347.3|6347.3|6327.82|6327.82|0
1686664800000|2023-06-13 14:00:00|6342.98|6342.98|6348.4|6348.4|6358.66|6358.66|6342.4|6342.4|0
1686668400000|2023-06-13 15:00:00|6348.63|6348.63|6352.97|6352.97|6355.3|6355.3|6345.93|6345.93|0
1686726000000|2023-06-14 07:00:00|6354.85|6354.85|6346.15|6346.15|6360.2|6360.2|6338.25|6338.25|0
1686729600000|2023-06-14 08:00:00|6345.71|6345.71|6352.91|6352.91|6354.69|6354.69|6338.51|6338.51|0
1686733200000|2023-06-14 09:00:00|6354.73|6354.73|6362.35|6362.35|6375.09|6375.09|6353.07|6353.07|0
1686736800000|2023-06-14 10:00:00|6361.92|6361.92|6371.88|6371.88|6372.47|6372.47|6356.05|6356.05|0
1686740400000|2023-06-14 11:00:00|6371.45|6371.45|6381.08|6381.08|6385.68|6385.68|6371.45|6371.45|0
1686744000000|2023-06-14 12:00:00|6380.8|6380.8|6382.41|6382.41|6391.89|6391.89|6377.94|6377.94|0
1686747600000|2023-06-14 13:00:00|6382.84|6382.84|6370.96|6370.96|6383.01|6383.01|6366.21|6366.21|0
1686751200000|2023-06-14 14:00:00|6371.39|6371.39|6377.49|6377.49|6380.71|6380.71|6367.05|6367.05|0
1686754800000|2023-06-14 15:00:00|6376.89|6376.89|6391.44|6391.44|6395.74|6395.74|6376.89|6376.89|0
1686812400000|2023-06-15 07:00:00|6312.25|6312.25|6290.33|6290.33|6314.76|6314.76|6253.85|6253.85|0
1686816000000|2023-06-15 08:00:00|6288.5|6288.5|6284.83|6284.83|6299.28|6299.28|6277.8|6277.8|0
1686819600000|2023-06-15 09:00:00|6286.65|6286.65|6271.63|6271.63|6288.04|6288.04|6268.98|6268.98|0
1686823200000|2023-06-15 10:00:00|6272.24|6272.24|6251.75|6251.75|6275.4|6275.4|6249.49|6249.49|0
1686826800000|2023-06-15 11:00:00|6252.18|6252.18|6259.45|6259.45|6264.06|6264.06|6248.71|6248.71|0
1686830400000|2023-06-15 12:00:00|6260.32|6260.32|6252.26|6252.26|6266.81|6266.81|6238.02|6238.02|0
1686834000000|2023-06-15 13:00:00|6252.87|6252.87|6269.69|6269.69|6269.69|6269.69|6245.38|6245.38|0
1686837600000|2023-06-15 14:00:00|6269.26|6269.26|6286.59|6286.59|6289.11|6289.11|6264.44|6264.44|0
1686841200000|2023-06-15 15:00:00|6287.03|6287.03|6294.82|6294.82|6299.54|6299.54|6282.72|6282.72|0
1686898800000|2023-06-16 07:00:00|6298.49|6298.49|6327.94|6327.94|6331.68|6331.68|6298.49|6298.49|0
1686902400000|2023-06-16 08:00:00|6327.33|6327.33|6335.46|6335.46|6337.57|6337.57|6323.85|6323.85|0
1686906000000|2023-06-16 09:00:00|6335.9|6335.9|6303.02|6303.02|6336|6336|6299.83|6299.83|0
1686909600000|2023-06-16 10:00:00|6302.79|6302.79|6315.4|6315.4|6318.5|6318.5|6302.24|6302.24|0
1686913200000|2023-06-16 11:00:00|6316.32|6316.32|6305.38|6305.38|6324.18|6324.18|6305.38|6305.38|0
1686916800000|2023-06-16 12:00:00|6304.92|6304.92|6312.84|6312.84|6313.74|6313.74|6298.42|6298.42|0
1686920400000|2023-06-16 13:00:00|6313.77|6313.77|6301.93|6301.93|6314.38|6314.38|6295.55|6295.55|0
1686924000000|2023-06-16 14:00:00|6301.32|6301.32|6307.46|6307.46|6313.69|6313.69|6301.32|6301.32|0
1686927600000|2023-06-16 15:00:00|6306.85|6306.85|6299.07|6299.07|6306.85|6306.85|6293.9|6293.9|0
1687158000000|2023-06-19 07:00:00|6257.34|6257.34|6261.52|6261.52|6261.52|6261.52|6250.69|6250.69|0
1687161600000|2023-06-19 08:00:00|6260.83|6260.83|6260.01|6260.01|6265.58|6265.58|6258.45|6258.45|0
1687165200000|2023-06-19 09:00:00|6261.32|6261.32|6255.82|6255.82|6261.32|6261.32|6249.8|6249.8|0
1687168800000|2023-06-19 10:00:00|6254.95|6254.95|6249.67|6249.67|6255.84|6255.84|6244.1|6244.1|0
1687172400000|2023-06-19 11:00:00|6247.79|6247.79|6241.2|6241.2|6254.43|6254.43|6237.98|6237.98|0
1687176000000|2023-06-19 12:00:00|6240.32|6240.32|6250.79|6250.79|6251.1|6251.1|6238.41|6238.41|0
1687179600000|2023-06-19 13:00:00|6250.35|6250.35|6232.73|6232.73|6250.35|6250.35|6232.73|6232.73|0
1687183200000|2023-06-19 14:00:00|6233.05|6233.05|6229.93|6229.93|6242.17|6242.17|6228.99|6228.99|0
1687186800000|2023-06-19 15:00:00|6229.49|6229.49|6226.75|6226.75|6231.29|6231.29|6221.14|6221.14|0
1687244400000|2023-06-20 07:00:00|6195.99|6195.99|6214.86|6214.86|6219.94|6219.94|6195.99|6195.99|0
1687248000000|2023-06-20 08:00:00|6216.08|6216.08|6184.36|6184.36|6219.61|6219.61|6180.21|6180.21|0
1687251600000|2023-06-20 09:00:00|6184.59|6184.59|6208.35|6208.35|6211.69|6211.69|6184.59|6184.59|0
1687255200000|2023-06-20 10:00:00|6207.89|6207.89|6218.4|6218.4|6219.71|6219.71|6205.75|6205.75|0
1687258800000|2023-06-20 11:00:00|6217.96|6217.96|6231.75|6231.75|6235.04|6235.04|6217.1|6217.1|0
1687262400000|2023-06-20 12:00:00|6231.14|6231.14|6244.21|6244.21|6252.72|6252.72|6230.71|6230.71|0
1687266000000|2023-06-20 13:00:00|6243.27|6243.27|6250.34|6250.34|6252.76|6252.76|6238.56|6238.56|0
1687269600000|2023-06-20 14:00:00|6249.9|6249.9|6232.71|6232.71|6249.9|6249.9|6224.94|6224.94|0
1687273200000|2023-06-20 15:00:00|6233.65|6233.65|6219.02|6219.02|6237.43|6237.43|6219.02|6219.02|0
1687330800000|2023-06-21 07:00:00|6164.48|6164.48|6153.63|6153.63|6168.46|6168.46|6146.69|6146.69|0
1687334400000|2023-06-21 08:00:00|6154.21|6154.21|6140.55|6140.55|6154.79|6154.79|6129.15|6129.15|0
1687338000000|2023-06-21 09:00:00|6140.11|6140.11|6151.91|6151.91|6156.58|6156.58|6132.89|6132.89|0
1687341600000|2023-06-21 10:00:00|6151.47|6151.47|6112.61|6112.61|6151.47|6151.47|6111.97|6111.97|0
1687345200000|2023-06-21 11:00:00|6113.07|6113.07|6093.07|6093.07|6113.31|6113.31|6090.83|6090.83|0
1687348800000|2023-06-21 12:00:00|6092.64|6092.64|6073.26|6073.26|6092.84|6092.84|6068.96|6068.96|0
1687352400000|2023-06-21 13:00:00|6071.38|6071.38|6058.27|6058.27|6074.45|6074.45|6042.94|6042.94|0
1687356000000|2023-06-21 14:00:00|6057.33|6057.33|6063.94|6063.94|6065.81|6065.81|6046.98|6046.98|0
1687359600000|2023-06-21 15:00:00|6064.55|6064.55|6064.66|6064.66|6071.42|6071.42|6056.56|6056.56|0
1687417200000|2023-06-22 07:00:00|6008.63|6008.63|6026.45|6026.45|6037.3|6037.3|6006.27|6006.27|0
1687420800000|2023-06-22 08:00:00|6026.68|6026.68|6045.67|6045.67|6054.05|6054.05|6020.09|6020.09|0
1687424400000|2023-06-22 09:00:00|6046.28|6046.28|6028.77|6028.77|6051.66|6051.66|6026.68|6026.68|0
1687428000000|2023-06-22 10:00:00|6027.89|6027.89|6021.5|6021.5|6032.01|6032.01|6016.4|6016.4|0
1687431600000|2023-06-22 11:00:00|6019.55|6019.55|5996.39|5996.39|6019.55|6019.55|5995.45|5995.45|0
1687435200000|2023-06-22 12:00:00|5997.61|5997.61|5986.74|5986.74|6001.05|6001.05|5979.25|5979.25|0
1687438800000|2023-06-22 13:00:00|5986.43|5986.43|5978.8|5978.8|6003.29|6003.29|5978.36|5978.36|0
1687442400000|2023-06-22 14:00:00|5977.86|5977.86|6002.02|6002.02|6006.36|6006.36|5976.03|5976.03|0
1687446000000|2023-06-22 15:00:00|6002.45|6002.45|6002.39|6002.39|6005.04|6005.04|5995.25|5995.25|0
1687503600000|2023-06-23 07:00:00|5934.19|5934.19|5911.48|5911.48|5940.71|5940.71|5896.48|5896.48|0
1687507200000|2023-06-23 08:00:00|5912.09|5912.09|5917.47|5917.47|5924.76|5924.76|5912.09|5912.09|0
1687510800000|2023-06-23 09:00:00|5916.86|5916.86|5926.95|5926.95|5928.62|5928.62|5912.51|5912.51|0
1687514400000|2023-06-23 10:00:00|5927.38|5927.38|5924.16|5924.16|5931.64|5931.64|5922.06|5922.06|0
1687518000000|2023-06-23 11:00:00|5924.39|5924.39|5916.23|5916.23|5941.03|5941.03|5916.23|5916.23|0
1687521600000|2023-06-23 12:00:00|5915.79|5915.79|5902.88|5902.88|5922.93|5922.93|5901.77|5901.77|0
1687525200000|2023-06-23 13:00:00|5901.94|5901.94|5909.62|5909.62|5916.11|5916.11|5898.9|5898.9|0
1687528800000|2023-06-23 14:00:00|5909.93|5909.93|5926.03|5926.03|5930.32|5930.32|5909.04|5909.04|0
1687532400000|2023-06-23 15:00:00|5922.99|5922.99|5919.42|5919.42|5924.6|5924.6|5917.02|5917.02|0
1687762800000|2023-06-26 07:00:00|5900.99|5900.99|5878.81|5878.81|5901.1|5901.1|5858.18|5858.18|0
1687766400000|2023-06-26 08:00:00|5877.87|5877.87|5853.12|5853.12|5889.41|5889.41|5851.28|5851.28|0
1687770000000|2023-06-26 09:00:00|5853.73|5853.73|5880.31|5880.31|5880.31|5880.31|5853.73|5853.73|0
1687773600000|2023-06-26 10:00:00|5880.81|5880.81|5885.9|5885.9|5886.07|5886.07|5873.52|5873.52|0
1687777200000|2023-06-26 11:00:00|5886.34|5886.34|5909.97|5909.97|5914.97|5914.97|5886.34|5886.34|0
1687780800000|2023-06-26 12:00:00|5909.53|5909.53|5917.36|5917.36|5920.67|5920.67|5901.5|5901.5|0
1687784400000|2023-06-26 13:00:00|5917.8|5917.8|5916.33|5916.33|5927.63|5927.63|5909.17|5909.17|0
1687788000000|2023-06-26 14:00:00|5916.94|5916.94|5916.54|5916.54|5919.05|5919.05|5900.85|5900.85|0
1687791600000|2023-06-26 15:00:00|5916.86|5916.86|5900.71|5900.71|5919.8|5919.8|5900.13|5900.13|0
1687849200000|2023-06-27 07:00:00|5935.43|5935.43|5916.04|5916.04|5935.71|5935.71|5910.79|5910.79|0
1687852800000|2023-06-27 08:00:00|5916.73|5916.73|5898.93|5898.93|5919.65|5919.65|5897.72|5897.72|0
1687856400000|2023-06-27 09:00:00|5897.62|5897.62|5891.96|5891.96|5900.5|5900.5|5887.31|5887.31|0
1687860000000|2023-06-27 10:00:00|5891.09|5891.09|5904.03|5904.03|5909.58|5909.58|5890.58|5890.58|0
1687863600000|2023-06-27 11:00:00|5903.4|5903.4|5891.38|5891.38|5904.96|5904.96|5889.93|5889.93|0
1687867200000|2023-06-27 12:00:00|5891.7|5891.7|5895.65|5895.65|5897.27|5897.27|5880.48|5880.48|0
1687870800000|2023-06-27 13:00:00|5895.97|5895.97|5891.21|5891.21|5909.29|5909.29|5891.21|5891.21|0
1687874400000|2023-06-27 14:00:00|5890.77|5890.77|5927.46|5927.46|5932.85|5932.85|5890.77|5890.77|0
1687878000000|2023-06-27 15:00:00|5928.09|5928.09|5923.24|5923.24|5929.02|5929.02|5920.17|5920.17|0
1687935600000|2023-06-28 07:00:00|5944.44|5944.44|5952.34|5952.34|5965.78|5965.78|5944.44|5944.44|0
1687939200000|2023-06-28 08:00:00|5953.28|5953.28|5967.93|5967.93|5967.93|5967.93|5948.19|5948.19|0
1687942800000|2023-06-28 09:00:00|5967.61|5967.61|5973.57|5973.57|5973.57|5973.57|5963.91|5963.91|0
1687946400000|2023-06-28 10:00:00|5974.17|5974.17|5989.75|5989.75|5989.75|5989.75|5973.57|5973.57|0
1687950000000|2023-06-28 11:00:00|5990.35|5990.35|5991.34|5991.34|5994.17|5994.17|5988.08|5988.08|0
1687953600000|2023-06-28 12:00:00|5990.73|5990.73|5984.04|5984.04|5993.01|5993.01|5980.17|5980.17|0
1687957200000|2023-06-28 13:00:00|5984.65|5984.65|5978.56|5978.56|5986.81|5986.81|5974.82|5974.82|0
1687960800000|2023-06-28 14:00:00|5977.95|5977.95|5963.2|5963.2|5985.2|5985.2|5963.2|5963.2|0
1687964400000|2023-06-28 15:00:00|5962.76|5962.76|5958.66|5958.66|5964.46|5964.46|5954.28|5954.28|0
1688022000000|2023-06-29 07:00:00|5950.41|5950.41|5926.34|5926.34|5950.85|5950.85|5922.49|5922.49|0
1688025600000|2023-06-29 08:00:00|5927.56|5927.56|5943.3|5943.3|5944.91|5944.91|5927.33|5927.33|0
1688029200000|2023-06-29 09:00:00|5942.7|5942.7|5947.45|5947.45|5947.45|5947.45|5929.03|5929.03|0
1688032800000|2023-06-29 10:00:00|5946.84|5946.84|5956.17|5956.17|5959.21|5959.21|5946.84|5946.84|0
1688036400000|2023-06-29 11:00:00|5956.4|5956.4|5951.79|5951.79|5960.76|5960.76|5949.81|5949.81|0
1688040000000|2023-06-29 12:00:00|5952.23|5952.23|5943.41|5943.41|5954.08|5954.08|5940.87|5940.87|0
1688043600000|2023-06-29 13:00:00|5942.98|5942.98|5925.4|5925.4|5942.98|5942.98|5924.92|5924.92|0
1688047200000|2023-06-29 14:00:00|5925.63|5925.63|5928.49|5928.49|5938.8|5938.8|5922.63|5922.63|0
1688050800000|2023-06-29 15:00:00|5928.93|5928.93|5923.41|5923.41|5928.93|5928.93|5920.32|5920.32|0
1688108400000|2023-06-30 07:00:00|5957.13|5957.13|5958.19|5958.19|5964.34|5964.34|5950.31|5950.31|0
1688112000000|2023-06-30 08:00:00|5958.63|5958.63|5954.89|5954.89|5962.49|5962.49|5953.77|5953.77|0
1688115600000|2023-06-30 09:00:00|5955.53|5955.53|5952.68|5952.68|5965.94|5965.94|5952.68|5952.68|0
1688119200000|2023-06-30 10:00:00|5952.24|5952.24|5967.7|5967.7|5970.98|5970.98|5949.27|5949.27|0
1688122800000|2023-06-30 11:00:00|5968.01|5968.01|5975.93|5975.93|5976.81|5976.81|5965.39|5965.39|0
1688126400000|2023-06-30 12:00:00|5975.5|5975.5|5989.68|5989.68|5992.96|5992.96|5974.76|5974.76|0
1688130000000|2023-06-30 13:00:00|5990.99|5990.99|5997.96|5997.96|6005.37|6005.37|5985.11|5985.11|0
1688133600000|2023-06-30 14:00:00|5998.28|5998.28|5989.5|5989.5|6001.1|6001.1|5982.17|5982.17|0
1688137200000|2023-06-30 15:00:00|5989.73|5989.73|5992.61|5992.61|5999.6|5999.6|5989.41|5989.41|0
1688367600000|2023-07-03 07:00:00|5995.75|5995.75|6006.4|6006.4|6010.59|6010.59|5995.75|5995.75|0
1688371200000|2023-07-03 08:00:00|6003.36|6003.36|6009.2|6009.2|6014.75|6014.75|5991.65|5991.65|0
1688374800000|2023-07-03 09:00:00|6008.25|6008.25|6007.88|6007.88|6011.6|6011.6|5994.42|5994.42|0
1688378400000|2023-07-03 10:00:00|6007.01|6007.01|6022.71|6022.71|6022.86|6022.86|6005.32|6005.32|0
1688382000000|2023-07-03 11:00:00|6022.48|6022.48|6018.99|6018.99|6022.58|6022.58|6017.19|6017.19|0
1688385600000|2023-07-03 12:00:00|6019.6|6019.6|5998.68|5998.68|6022.48|6022.48|5998.68|5998.68|0
1688389200000|2023-07-03 13:00:00|5998.91|5998.91|6000.32|6000.32|6004.45|6004.45|5995.51|5995.51|0
1688392800000|2023-07-03 14:00:00|5999.71|5999.71|6010.77|6010.77|6010.77|6010.77|5999.15|5999.15|0
1688396400000|2023-07-03 15:00:00|6011.4|6011.4|6006.82|6006.82|6014.17|6014.17|6002.28|6002.28|0
1688454000000|2023-07-04 07:00:00|5989.67|5989.67|6002.99|6002.99|6010.07|6010.07|5989.67|5989.67|0
1688457600000|2023-07-04 08:00:00|6002.38|6002.38|6001.56|6001.56|6005.37|6005.37|5997.27|5997.27|0
1688461200000|2023-07-04 09:00:00|6000.95|6000.95|6000.52|6000.52|6007.22|6007.22|5999.48|5999.48|0
1688464800000|2023-07-04 10:00:00|6000.75|6000.75|6007.44|6007.44|6007.88|6007.88|5992.61|5992.61|0
1688468400000|2023-07-04 11:00:00|6007.92|6007.92|6018.35|6018.35|6018.61|6018.61|6007.16|6007.16|0
1688472000000|2023-07-04 12:00:00|6017.74|6017.74|6015.11|6015.11|6017.74|6017.74|6007.7|6007.7|0
1688475600000|2023-07-04 13:00:00|6015.34|6015.34|6015.27|6015.27|6018.34|6018.34|6006.23|6006.23|0
1688479200000|2023-07-04 14:00:00|6014.66|6014.66|6015.81|6015.81|6018.88|6018.88|6007.92|6007.92|0
1688482800000|2023-07-04 15:00:00|6015.5|6015.5|6009.88|6009.88|6015.79|6015.79|6009.48|6009.48|0
1688540400000|2023-07-05 07:00:00|5985.76|5985.76|5982.84|5982.84|5992.74|5992.74|5977.9|5977.9|0
1688544000000|2023-07-05 08:00:00|5982.52|5982.52|5984.03|5984.03|5988.66|5988.66|5976.71|5976.71|0
1688547600000|2023-07-05 09:00:00|5984.46|5984.46|5983.82|5983.82|5986.98|5986.98|5979.2|5979.2|0
1688551200000|2023-07-05 10:00:00|5983.38|5983.38|5986.87|5986.87|5986.87|5986.87|5979.09|5979.09|0
1688554800000|2023-07-05 11:00:00|5986|5986|5976.77|5976.77|5988.02|5988.02|5976.16|5976.16|0
1688558400000|2023-07-05 12:00:00|5977.38|5977.38|5969.19|5969.19|5978.47|5978.47|5962.49|5962.49|0
1688562000000|2023-07-05 13:00:00|5968.75|5968.75|5953.61|5953.61|5970.07|5970.07|5945.05|5945.05|0
1688565600000|2023-07-05 14:00:00|5954.55|5954.55|5951.53|5951.53|5967.39|5967.39|5949.18|5949.18|0
1688569200000|2023-07-05 15:00:00|5951.96|5951.96|5954.54|5954.54|5957.48|5957.48|5947.02|5947.02|0
1688626800000|2023-07-06 07:00:00|5944.72|5944.72|5940.4|5940.4|5960.73|5960.73|5934.25|5934.25|0
1688630400000|2023-07-06 08:00:00|5940.08|5940.08|5932.14|5932.14|5940.13|5940.13|5916.14|5916.14|0
1688634000000|2023-07-06 09:00:00|5932.57|5932.57|5923.61|5923.61|5932.57|5932.57|5921.11|5921.11|0
1688637600000|2023-07-06 10:00:00|5922.68|5922.68|5902.56|5902.56|5925|5925|5902.56|5902.56|0
1688641200000|2023-07-06 11:00:00|5902.85|5902.85|5911.78|5911.78|5914.05|5914.05|5902.85|5902.85|0
1688644800000|2023-07-06 12:00:00|5911.34|5911.34|5885.16|5885.16|5912.38|5912.38|5882.89|5882.89|0
1688648400000|2023-07-06 13:00:00|5885.62|5885.62|5878.25|5878.25|5886.49|5886.49|5871.8|5871.8|0
1688652000000|2023-07-06 14:00:00|5878.86|5878.86|5854.2|5854.2|5882.1|5882.1|5854.18|5854.18|0
1688655600000|2023-07-06 15:00:00|5853.6|5853.6|5862.29|5862.29|5864.44|5864.44|5853.6|5853.6|0
1688713200000|2023-07-07 07:00:00|5840.57|5840.57|5844.46|5844.46|5860.56|5860.56|5831.32|5831.32|0
1688716800000|2023-07-07 08:00:00|5844.78|5844.78|5839.22|5839.22|5849.11|5849.11|5834.02|5834.02|0
1688720400000|2023-07-07 09:00:00|5839.66|5839.66|5853.07|5853.07|5862.61|5862.61|5839.66|5839.66|0
1688724000000|2023-07-07 10:00:00|5854.01|5854.01|5859.68|5859.68|5868.7|5868.7|5852.63|5852.63|0
1688727600000|2023-07-07 11:00:00|5859.45|5859.45|5858.6|5858.6|5864.96|5864.96|5849.94|5849.94|0
1688731200000|2023-07-07 12:00:00|5858.16|5858.16|5873.33|5873.33|5876.77|5876.77|5849.56|5849.56|0
1688734800000|2023-07-07 13:00:00|5873.64|5873.64|5873.68|5873.68|5877.13|5877.13|5864.57|5864.57|0
1688738400000|2023-07-07 14:00:00|5870.19|5870.19|5881.02|5881.02|5882.38|5882.38|5869.04|5869.04|0
1688742000000|2023-07-07 15:00:00|5881.25|5881.25|5882|5882|5885.54|5885.54|5878.93|5878.93|0
1688972400000|2023-07-10 07:00:00|5875.35|5875.35|5870.99|5870.99|5876.37|5876.37|5862.02|5862.02|0
1688976000000|2023-07-10 08:00:00|5870.35|5870.35|5878.01|5878.01|5880.43|5880.43|5870.35|5870.35|0
1688979600000|2023-07-10 09:00:00|5877.4|5877.4|5883.55|5883.55|5892.73|5892.73|5877.4|5877.4|0
1688983200000|2023-07-10 10:00:00|5883.12|5883.12|5888.42|5888.42|5889.35|5889.35|5876.48|5876.48|0
1688986800000|2023-07-10 11:00:00|5888.88|5888.88|5892.72|5892.72|5895.1|5895.1|5885.19|5885.19|0
1688990400000|2023-07-10 12:00:00|5891.84|5891.84|5892.74|5892.74|5901.91|5901.91|5890.01|5890.01|0
1688994000000|2023-07-10 13:00:00|5892.3|5892.3|5888.17|5888.17|5895.67|5895.67|5877.22|5877.22|0
1688997600000|2023-07-10 14:00:00|5887.56|5887.56|5889.48|5889.48|5899.93|5899.93|5884.7|5884.7|0
1689001200000|2023-07-10 15:00:00|5889.25|5889.25|5888.76|5888.76|5890.92|5890.92|5884.46|5884.46|0
1689058800000|2023-07-11 07:00:00|5906.59|5906.59|5891.13|5891.13|5908.8|5908.8|5890.9|5890.9|0
1689062400000|2023-07-11 08:00:00|5890.84|5890.84|5894.57|5894.57|5898.09|5898.09|5887.66|5887.66|0
1689066000000|2023-07-11 09:00:00|5895.21|5895.21|5910.14|5910.14|5916.82|5916.82|5886.26|5886.26|0
1689069600000|2023-07-11 10:00:00|5911.02|5911.02|5912.33|5912.33|5920.36|5920.36|5909.87|5909.87|0
1689073200000|2023-07-11 11:00:00|5913.43|5913.43|5911.28|5911.28|5922.65|5922.65|5910.18|5910.18|0
1689076800000|2023-07-11 12:00:00|5910.67|5910.67|5923.49|5923.49|5923.49|5923.49|5906.87|5906.87|0
1689080400000|2023-07-11 13:00:00|5922.88|5922.88|5901.62|5901.62|5923.77|5923.77|5894.29|5894.29|0
1689084000000|2023-07-11 14:00:00|5901.85|5901.85|5900.09|5900.09|5902.18|5902.18|5894.75|5894.75|0
1689087600000|2023-07-11 15:00:00|5901.03|5901.03|5902.36|5902.36|5912.12|5912.12|5901.03|5901.03|0
1689145200000|2023-07-12 07:00:00|5870.9|5870.9|5904.98|5904.98|5906.03|5906.03|5861.13|5861.13|0
1689148800000|2023-07-12 08:00:00|5904.38|5904.38|5937.09|5937.09|5937.7|5937.7|5891.88|5891.88|0
1689152400000|2023-07-12 09:00:00|5936.52|5936.52|5943.74|5943.74|5950.61|5950.61|5936.23|5936.23|0
1689156000000|2023-07-12 10:00:00|5943.42|5943.42|5951.51|5951.51|5951.51|5951.51|5937.22|5937.22|0
1689159600000|2023-07-12 11:00:00|5951.94|5951.94|5962.61|5962.61|5965.27|5965.27|5949.48|5949.48|0
1689163200000|2023-07-12 12:00:00|5962.14|5962.14|5967.97|5967.97|5979.61|5979.61|5952.36|5952.36|0
1689166800000|2023-07-12 13:00:00|5966.8|5966.8|5961.34|5961.34|5977.53|5977.53|5944.29|5944.29|0
1689170400000|2023-07-12 14:00:00|5961.11|5961.11|5993.32|5993.32|5994.26|5994.26|5956.1|5956.1|0
1689174000000|2023-07-12 15:00:00|5994.26|5994.26|5998.65|5998.65|6006.56|6006.56|5989.36|5989.36|0
1689231600000|2023-07-13 07:00:00|6001.26|6001.26|6016.3|6016.3|6016.3|6016.3|5992.61|5992.61|0
1689235200000|2023-07-13 08:00:00|6016.53|6016.53|6002.31|6002.31|6026.88|6026.88|5998.95|5998.95|0
1689238800000|2023-07-13 09:00:00|6001.68|6001.68|6004.62|6004.62|6015.69|6015.69|5998.99|5998.99|0
1689242400000|2023-07-13 10:00:00|6003.41|6003.41|6013.93|6013.93|6018.12|6018.12|5999.65|5999.65|0
1689246000000|2023-07-13 11:00:00|6014.25|6014.25|6010.99|6010.99|6018.6|6018.6|6010.99|6010.99|0
1689249600000|2023-07-13 12:00:00|6011.42|6011.42|6006.54|6006.54|6016.72|6016.72|6003.67|6003.67|0
1689253200000|2023-07-13 13:00:00|6005.93|6005.93|6021.17|6021.17|6021.17|6021.17|6000.09|6000.09|0
1689256800000|2023-07-13 14:00:00|6020.94|6020.94|6018.7|6018.7|6026.74|6026.74|6011.6|6011.6|0
1689260400000|2023-07-13 15:00:00|6018.27|6018.27|6020.26|6020.26|6023.15|6023.15|6014.11|6014.11|0
1689318000000|2023-07-14 07:00:00|6001.64|6001.64|6001.58|6001.58|6004.14|6004.14|5991.85|5991.85|0
1689321600000|2023-07-14 08:00:00|6001.15|6001.15|5990.3|5990.3|6001.15|6001.15|5989.42|5989.42|0
1689325200000|2023-07-14 09:00:00|5990.73|5990.73|5987.37|5987.37|5995.47|5995.47|5985.04|5985.04|0
1689328800000|2023-07-14 10:00:00|5987.81|5987.81|6011.74|6011.74|6018.89|6018.89|5987.81|5987.81|0
1689332400000|2023-07-14 11:00:00|6012.96|6012.96|6025.45|6025.45|6027.02|6027.02|6011.59|6011.59|0
1689336000000|2023-07-14 12:00:00|6026.39|6026.39|6043.73|6043.73|6043.73|6043.73|6024.92|6024.92|0
1689339600000|2023-07-14 13:00:00|6043.3|6043.3|6059.89|6059.89|6060.82|6060.82|6041.15|6041.15|0
1689343200000|2023-07-14 14:00:00|6059.46|6059.46|6047.14|6047.14|6063.76|6063.76|6043.33|6043.33|0
1689346800000|2023-07-14 15:00:00|6047.58|6047.58|6062.94|6062.94|6064.19|6064.19|6045.06|6045.06|0
1689577200000|2023-07-17 07:00:00|6040.21|6040.21|6063.41|6063.41|6069.34|6069.34|6040.21|6040.21|0
1689580800000|2023-07-17 08:00:00|6062.46|6062.46|6043.15|6043.15|6062.46|6062.46|6039.96|6039.96|0
1689584400000|2023-07-17 09:00:00|6042.72|6042.72|6030.02|6030.02|6047.95|6047.95|6030.02|6030.02|0
1689588000000|2023-07-17 10:00:00|6030.89|6030.89|6045.05|6045.05|6047.85|6047.85|6030.89|6030.89|0
1689591600000|2023-07-17 11:00:00|6044.82|6044.82|6037.02|6037.02|6056.13|6056.13|6037.02|6037.02|0
1689595200000|2023-07-17 12:00:00|6037.46|6037.46|6029.88|6029.88|6043.03|6043.03|6028.06|6028.06|0
1689598800000|2023-07-17 13:00:00|6030.11|6030.11|6040.23|6040.23|6042.89|6042.89|6028.25|6028.25|0
1689602400000|2023-07-17 14:00:00|6040.84|6040.84|6035.69|6035.69|6043.07|6043.07|6023.34|6023.34|0
1689606000000|2023-07-17 15:00:00|6036.13|6036.13|6044.99|6044.99|6046.52|6046.52|6035.69|6035.69|0
1689663600000|2023-07-18 07:00:00|6040.67|6040.67|6067.85|6067.85|6067.85|6067.85|6040.67|6040.67|0
1689667200000|2023-07-18 08:00:00|6068.08|6068.08|6075.12|6075.12|6085|6085|6068.08|6068.08|0
1689670800000|2023-07-18 09:00:00|6076.34|6076.34|6078.21|6078.21|6082.62|6082.62|6073.57|6073.57|0
1689674400000|2023-07-18 10:00:00|6078.53|6078.53|6068.18|6068.18|6078.85|6078.85|6062.93|6062.93|0
1689678000000|2023-07-18 11:00:00|6068.62|6068.62|6063.72|6063.72|6070.36|6070.36|6061.13|6061.13|0
1689681600000|2023-07-18 12:00:00|6064.33|6064.33|6066.48|6066.48|6069.66|6069.66|6056.77|6056.77|0
1689685200000|2023-07-18 13:00:00|6068.25|6068.25|6073.97|6073.97|6073.97|6073.97|6054.52|6054.52|0
1689688800000|2023-07-18 14:00:00|6073.02|6073.02|6090.54|6090.54|6090.54|6090.54|6068.93|6068.93|0
1689692400000|2023-07-18 15:00:00|6090.97|6090.97|6097.09|6097.09|6098.66|6098.66|6090.37|6090.37|0
1689750000000|2023-07-19 07:00:00|6182.98|6182.98|6157.69|6157.69|6183.87|6183.87|6150.76|6150.76|0
1689753600000|2023-07-19 08:00:00|6157.38|6157.38|6189.79|6189.79|6192.13|6192.13|6145.85|6145.85|0
1689757200000|2023-07-19 09:00:00|6190.23|6190.23|6183.67|6183.67|6200.84|6200.84|6181.78|6181.78|0
1689760800000|2023-07-19 10:00:00|6183.06|6183.06|6209.54|6209.54|6209.73|6209.73|6177.01|6177.01|0
1689764400000|2023-07-19 11:00:00|6211.13|6211.13|6204.5|6204.5|6223.5|6223.5|6197.01|6197.01|0
1689768000000|2023-07-19 12:00:00|6205.1|6205.1|6209.93|6209.93|6212.13|6212.13|6199.35|6199.35|0
1689771600000|2023-07-19 13:00:00|6210.53|6210.53|6219.17|6219.17|6224.38|6224.38|6205.25|6205.25|0
1689775200000|2023-07-19 14:00:00|6218.73|6218.73|6211.57|6211.57|6237.45|6237.45|6211.57|6211.57|0
1689778800000|2023-07-19 15:00:00|6211.13|6211.13|6204.65|6204.65|6212.37|6212.37|6200.96|6200.96|0
1689836400000|2023-07-20 07:00:00|6159.25|6159.25|6216.11|6216.11|6216.11|6216.11|6159.25|6159.25|0
1689840000000|2023-07-20 08:00:00|6215.67|6215.67|6239.02|6239.02|6239.25|6239.25|6208.88|6208.88|0
1689843600000|2023-07-20 09:00:00|6238.39|6238.39|6240.06|6240.06|6249.05|6249.05|6235.43|6235.43|0
1689847200000|2023-07-20 10:00:00|6239.83|6239.83|6250.72|6250.72|6252.37|6252.37|6237.77|6237.77|0
1689850800000|2023-07-20 11:00:00|6251.33|6251.33|6247.58|6247.58|6261.74|6261.74|6243.63|6243.63|0
1689854400000|2023-07-20 12:00:00|6248.95|6248.95|6228.79|6228.79|6248.95|6248.95|6228.79|6228.79|0
1689858000000|2023-07-20 13:00:00|6229.67|6229.67|6233.16|6233.16|6234.06|6234.06|6222.04|6222.04|0
1689861600000|2023-07-20 14:00:00|6233.6|6233.6|6216.28|6216.28|6233.6|6233.6|6211.96|6211.96|0
1689865200000|2023-07-20 15:00:00|6214.54|6214.54|6227.39|6227.39|6230.47|6230.47|6214.54|6214.54|0
1689922800000|2023-07-21 07:00:00|6199.05|6199.05|6217.68|6217.68|6235.32|6235.32|6195.12|6195.12|0
1689926400000|2023-07-21 08:00:00|6218.62|6218.62|6210.95|6210.95|6220.61|6220.61|6201.93|6201.93|0
1689930000000|2023-07-21 09:00:00|6210.38|6210.38|6187.92|6187.92|6213.07|6213.07|6180.71|6180.71|0
1689933600000|2023-07-21 10:00:00|6188.24|6188.24|6171.68|6171.68|6198.98|6198.98|6171.68|6171.68|0
1689937200000|2023-07-21 11:00:00|6171.45|6171.45|6180.8|6180.8|6183.5|6183.5|6164.38|6164.38|0
1689940800000|2023-07-21 12:00:00|6181.41|6181.41|6192.06|6192.06|6194.12|6194.12|6178.12|6178.12|0
1689944400000|2023-07-21 13:00:00|6192.66|6192.66|6173.19|6173.19|6193.72|6193.72|6164.65|6164.65|0
1689948000000|2023-07-21 14:00:00|6172.25|6172.25|6190.96|6190.96|6195.31|6195.31|6171.41|6171.41|0
1689951600000|2023-07-21 15:00:00|6191.4|6191.4|6208.07|6208.07|6211.2|6211.2|6189.49|6189.49|0
1690182000000|2023-07-24 07:00:00|6201.73|6201.73|6222.59|6222.59|6223.64|6223.64|6200.65|6200.65|0
1690185600000|2023-07-24 08:00:00|6221.37|6221.37|6223.41|6223.41|6226.56|6226.56|6209.92|6209.92|0
1690189200000|2023-07-24 09:00:00|6223.73|6223.73|6220.07|6220.07|6224.37|6224.37|6213.13|6213.13|0
1690192800000|2023-07-24 10:00:00|6219.47|6219.47|6205.19|6205.19|6220.07|6220.07|6204.29|6204.29|0
1690196400000|2023-07-24 11:00:00|6206.41|6206.41|6195.55|6195.55|6206.41|6206.41|6194.95|6194.95|0
1690200000000|2023-07-24 12:00:00|6195.23|6195.23|6202.54|6202.54|6203.22|6203.22|6193.18|6193.18|0
1690203600000|2023-07-24 13:00:00|6201.6|6201.6|6203.93|6203.93|6209.37|6209.37|6188.52|6188.52|0
1690207200000|2023-07-24 14:00:00|6204.37|6204.37|6198.87|6198.87|6205.13|6205.13|6190.04|6190.04|0
1690210800000|2023-07-24 15:00:00|6198.43|6198.43|6199.55|6199.55|6201.1|6201.1|6192.15|6192.15|0
1690268400000|2023-07-25 07:00:00|6163.96|6163.96|6182.58|6182.58|6185.34|6185.34|6163.96|6163.96|0
1690272000000|2023-07-25 08:00:00|6181.94|6181.94|6224.68|6224.68|6226.08|6226.08|6181.27|6181.27|0
1690275600000|2023-07-25 09:00:00|6224.45|6224.45|6215.77|6215.77|6224.51|6224.51|6204.41|6204.41|0
1690279200000|2023-07-25 10:00:00|6215.46|6215.46|6215.39|6215.39|6218.7|6218.7|6210.53|6210.53|0
1690282800000|2023-07-25 11:00:00|6215.07|6215.07|6237.14|6237.14|6237.14|6237.14|6213.45|6213.45|0
1690286400000|2023-07-25 12:00:00|6236.91|6236.91|6244.03|6244.03|6248.06|6248.06|6232.23|6232.23|0
1690290000000|2023-07-25 13:00:00|6243.09|6243.09|6257.48|6257.48|6257.48|6257.48|6229.13|6229.13|0
1690293600000|2023-07-25 14:00:00|6256.98|6256.98|6280.99|6280.99|6282.96|6282.96|6256.12|6256.12|0
1690297200000|2023-07-25 15:00:00|6281.42|6281.42|6278.05|6278.05|6286.25|6286.25|6278.05|6278.05|0
1690354800000|2023-07-26 07:00:00|6259.28|6259.28|6269.52|6269.52|6279.15|6279.15|6255.28|6255.28|0
1690358400000|2023-07-26 08:00:00|6268.88|6268.88|6263.18|6263.18|6272.73|6272.73|6257.02|6257.02|0
1690362000000|2023-07-26 09:00:00|6263.62|6263.62|6259.11|6259.11|6274.52|6274.52|6257.19|6257.19|0
1690365600000|2023-07-26 10:00:00|6258.47|6258.47|6247.69|6247.69|6259.86|6259.86|6245.57|6245.57|0
1690369200000|2023-07-26 11:00:00|6248.32|6248.32|6252.52|6252.52|6253.2|6253.2|6240.66|6240.66|0
1690372800000|2023-07-26 12:00:00|6253.4|6253.4|6249.98|6249.98|6259.56|6259.56|6247.74|6247.74|0
1690376400000|2023-07-26 13:00:00|6249.54|6249.54|6262.07|6262.07|6267.57|6267.57|6240.36|6240.36|0
1690380000000|2023-07-26 14:00:00|6262.3|6262.3|6256.74|6256.74|6263.49|6263.49|6252.99|6252.99|0
1690383600000|2023-07-26 15:00:00|6256.3|6256.3|6277.61|6277.61|6278.6|6278.6|6255.49|6255.49|0
1690441200000|2023-07-27 07:00:00|6319.06|6319.06|6335.81|6335.81|6344.71|6344.71|6313.3|6313.3|0
1690444800000|2023-07-27 08:00:00|6336.75|6336.75|6365.68|6365.68|6367.05|6367.05|6334.87|6334.87|0
1690448400000|2023-07-27 09:00:00|6366.62|6366.62|6373.58|6373.58|6376.65|6376.65|6364.92|6364.92|0
1690452000000|2023-07-27 10:00:00|6373.89|6373.89|6389.14|6389.14|6389.14|6389.14|6370.08|6370.08|0
1690455600000|2023-07-27 11:00:00|6389.43|6389.43|6403.75|6403.75|6410.61|6410.61|6387.41|6387.41|0
1690459200000|2023-07-27 12:00:00|6403.06|6403.06|6416.2|6416.2|6417.33|6417.33|6388.33|6388.33|0
1690462800000|2023-07-27 13:00:00|6415.6|6415.6|6428.66|6428.66|6429.27|6429.27|6403.12|6403.12|0
1690466400000|2023-07-27 14:00:00|6428.23|6428.23|6401.47|6401.47|6429.31|6429.31|6398.29|6398.29|0
1690470000000|2023-07-27 15:00:00|6401.04|6401.04|6396.75|6396.75|6401.04|6401.04|6388.99|6388.99|0
1690527600000|2023-07-28 07:00:00|6368.53|6368.53|6374.32|6374.32|6375.49|6375.49|6359.92|6359.92|0
1690531200000|2023-07-28 08:00:00|6372.49|6372.49|6358.57|6358.57|6373.46|6373.46|6351.53|6351.53|0
1690534800000|2023-07-28 09:00:00|6358.13|6358.13|6358.07|6358.07|6371.77|6371.77|6356.83|6356.83|0
1690538400000|2023-07-28 10:00:00|6358.3|6358.3|6362.49|6362.49|6368.39|6368.39|6355.02|6355.02|0
1690542000000|2023-07-28 11:00:00|6362.95|6362.95|6358.77|6358.77|6362.98|6362.98|6355.23|6355.23|0
1690545600000|2023-07-28 12:00:00|6359.21|6359.21|6386.44|6386.44|6386.44|6386.44|6358.6|6358.6|0
1690549200000|2023-07-28 13:00:00|6387.38|6387.38|6387.99|6387.99|6389.59|6389.59|6377.46|6377.46|0
1690552800000|2023-07-28 14:00:00|6388.92|6388.92|6397.23|6397.23|6397.23|6397.23|6372.76|6372.76|0
1690556400000|2023-07-28 15:00:00|6397.55|6397.55|6395.47|6395.47|6401.91|6401.91|6394.74|6394.74|0
1690786800000|2023-07-31 07:00:00|6365.03|6365.03|6378.76|6378.76|6380.76|6380.76|6365.03|6365.03|0
1690790400000|2023-07-31 08:00:00|6379.22|6379.22|6388.64|6388.64|6389.94|6389.94|6378.88|6378.88|0
1690794000000|2023-07-31 09:00:00|6388.2|6388.2|6382.39|6382.39|6393.9|6393.9|6378.9|6378.9|0
1690797600000|2023-07-31 10:00:00|6382.83|6382.83|6395.99|6395.99|6396.43|6396.43|6381.39|6381.39|0
1690801200000|2023-07-31 11:00:00|6397.87|6397.87|6405.28|6405.28|6406.17|6406.17|6392.77|6392.77|0
1690804800000|2023-07-31 12:00:00|6406.21|6406.21|6403.39|6403.39|6410.18|6410.18|6397.58|6397.58|0
1690808400000|2023-07-31 13:00:00|6402.78|6402.78|6417.16|6417.16|6419.43|6419.43|6398.67|6398.67|0
1690812000000|2023-07-31 14:00:00|6418.37|6418.37|6398.64|6398.64|6418.37|6418.37|6398.64|6398.64|0
1690815600000|2023-07-31 15:00:00|6398.2|6398.2|6396.1|6396.1|6403.78|6403.78|6394.13|6394.13|0
1690873200000|2023-08-01 07:00:00|6356.26|6356.26|6346.32|6346.32|6359.14|6359.14|6339.29|6339.29|0
1690876800000|2023-08-01 08:00:00|6347.17|6347.17|6360.89|6360.89|6360.89|6360.89|6339.32|6339.32|0
1690880400000|2023-08-01 09:00:00|6361.5|6361.5|6361.26|6361.26|6369.24|6369.24|6349.54|6349.54|0
1690884000000|2023-08-01 10:00:00|6361.57|6361.57|6377.77|6377.77|6379.48|6379.48|6355.51|6355.51|0
1690887600000|2023-08-01 11:00:00|6378.69|6378.69|6373.21|6373.21|6383.33|6383.33|6369.3|6369.3|0
1690891200000|2023-08-01 12:00:00|6373.88|6373.88|6360.09|6360.09|6376.35|6376.35|6359.65|6359.65|0
1690894800000|2023-08-01 13:00:00|6359.86|6359.86|6363.61|6363.61|6363.84|6363.84|6344.98|6344.98|0
1690898400000|2023-08-01 14:00:00|6362.67|6362.67|6372.93|6372.93|6376.67|6376.67|6362.67|6362.67|0
1690902000000|2023-08-01 15:00:00|6372.06|6372.06|6362.71|6362.71|6373.25|6373.25|6354.83|6354.83|0
1690959600000|2023-08-02 07:00:00|6305.35|6305.35|6267.69|6267.69|6320.49|6320.49|6267.69|6267.69|0
1690963200000|2023-08-02 08:00:00|6266.47|6266.47|6260.6|6260.6|6271.4|6271.4|6227.32|6227.32|0
1690966800000|2023-08-02 09:00:00|6261.17|6261.17|6268.24|6268.24|6294.82|6294.82|6258.78|6258.78|0
1690970400000|2023-08-02 10:00:00|6267.92|6267.92|6305.17|6305.17|6305.17|6305.17|6265.58|6265.58|0
1690974000000|2023-08-02 11:00:00|6306.48|6306.48|6311.18|6311.18|6325.33|6325.33|6306.48|6306.48|0
1690977600000|2023-08-02 12:00:00|6310.57|6310.57|6299.71|6299.71|6315.51|6315.51|6299.58|6299.58|0
1690981200000|2023-08-02 13:00:00|6300.31|6300.31|6339.94|6339.94|6344.61|6344.61|6299.36|6299.36|0
1690984800000|2023-08-02 14:00:00|6339.51|6339.51|6299.11|6299.11|6345.4|6345.4|6287.54|6287.54|0
1690988400000|2023-08-02 15:00:00|6298.16|6298.16|6310.97|6310.97|6316.82|6316.82|6293.21|6293.21|0
1691046000000|2023-08-03 07:00:00|6254.69|6254.69|6203.05|6203.05|6258.45|6258.45|6202.82|6202.82|0
1691049600000|2023-08-03 08:00:00|6204.05|6204.05|6200.78|6200.78|6227.06|6227.06|6191.16|6191.16|0
1691053200000|2023-08-03 09:00:00|6201.63|6201.63|6233.93|6233.93|6233.93|6233.93|6201.63|6201.63|0
1691056800000|2023-08-03 10:00:00|6233.06|6233.06|6232.45|6232.45|6233.06|6233.06|6232.45|6232.45|0
1691060400000|2023-08-03 11:00:00|6233.45|6233.45|6226.93|6226.93|6263.46|6263.46|6222.83|6222.83|0
1691064000000|2023-08-03 12:00:00|6226.32|6226.32|6217.31|6217.31|6230.69|6230.69|6209.71|6209.71|0
1691067600000|2023-08-03 13:00:00|6216.88|6216.88|6209.87|6209.87|6222.92|6222.92|6199.4|6199.4|0
1691071200000|2023-08-03 14:00:00|6210.56|6210.56|6187.42|6187.42|6227|6227|6187.42|6187.42|0
1691074800000|2023-08-03 15:00:00|6187.85|6187.85|6194.9|6194.9|6198.77|6198.77|6181.33|6181.33|0
1691132400000|2023-08-04 07:00:00|6220.55|6220.55|6247.11|6247.11|6254.53|6254.53|6220.55|6220.55|0
1691136000000|2023-08-04 08:00:00|6247.54|6247.54|6238.08|6238.08|6253.72|6253.72|6224.25|6224.25|0
1691139600000|2023-08-04 09:00:00|6238.52|6238.52|6248.22|6248.22|6250.36|6250.36|6235.25|6235.25|0
1691143200000|2023-08-04 10:00:00|6247.28|6247.28|6242.88|6242.88|6250.35|6250.35|6241.27|6241.27|0
1691146800000|2023-08-04 11:00:00|6243.16|6243.16|6232.45|6232.45|6244.09|6244.09|6226.48|6226.48|0
1691150400000|2023-08-04 12:00:00|6232.68|6232.68|6263.9|6263.9|6264.89|6264.89|6227.7|6227.7|0
1691154000000|2023-08-04 13:00:00|6263.47|6263.47|6279.8|6279.8|6289.62|6289.62|6262.92|6262.92|0
1691157600000|2023-08-04 14:00:00|6279.36|6279.36|6333.56|6333.56|6334.34|6334.34|6276.53|6276.53|0
1691161200000|2023-08-04 15:00:00|6333.12|6333.12|6348.17|6348.17|6349.66|6349.66|6327.6|6327.6|0
1691391600000|2023-08-07 07:00:00|6309.25|6309.25|6337.7|6337.7|6337.7|6337.7|6305.66|6305.66|0
1691395200000|2023-08-07 08:00:00|6338.31|6338.31|6302.36|6302.36|6341.36|6341.36|6300.98|6300.98|0
1691398800000|2023-08-07 09:00:00|6303.3|6303.3|6292.96|6292.96|6305.73|6305.73|6284.65|6284.65|0
1691402400000|2023-08-07 10:00:00|6293.4|6293.4|6293.76|6293.76|6298.73|6298.73|6277.37|6277.37|0
1691406000000|2023-08-07 11:00:00|6294.37|6294.37|6309.04|6309.04|6310.96|6310.96|6293.19|6293.19|0
1691409600000|2023-08-07 12:00:00|6309.35|6309.35|6307.52|6307.52|6309.96|6309.96|6297.04|6297.04|0
1691413200000|2023-08-07 13:00:00|6309.94|6309.94|6302.04|6302.04|6323.69|6323.69|6302.04|6302.04|0
1691416800000|2023-08-07 14:00:00|6302.64|6302.64|6322.79|6322.79|6327.41|6327.41|6292.25|6292.25|0
1691420400000|2023-08-07 15:00:00|6323.23|6323.23|6323.72|6323.72|6330.64|6330.64|6320.28|6320.28|0
1691478000000|2023-08-08 07:00:00|6304.36|6304.36|6313.54|6313.54|6317.42|6317.42|6293.05|6293.05|0
1691481600000|2023-08-08 08:00:00|6313.86|6313.86|6304.45|6304.45|6315.07|6315.07|6287.31|6287.31|0
1691485200000|2023-08-08 09:00:00|6304.76|6304.76|6286.08|6286.08|6305.87|6305.87|6285.87|6285.87|0
1691488800000|2023-08-08 10:00:00|6286.68|6286.68|6259.65|6259.65|6287.73|6287.73|6258.05|6258.05|0
1691492400000|2023-08-08 11:00:00|6259.22|6259.22|6269.18|6269.18|6269.18|6269.18|6255.81|6255.81|0
1691496000000|2023-08-08 12:00:00|6269.79|6269.79|6282.4|6282.4|6287.27|6287.27|6260.24|6260.24|0
1691499600000|2023-08-08 13:00:00|6281.18|6281.18|6275.03|6275.03|6286.78|6286.78|6272.73|6272.73|0
1691503200000|2023-08-08 14:00:00|6273.16|6273.16|6272.64|6272.64|6279.48|6279.48|6266.27|6266.27|0
1691506800000|2023-08-08 15:00:00|6272.87|6272.87|6272.78|6272.78|6274.1|6274.1|6266.35|6266.35|0
1691564400000|2023-08-09 07:00:00|6312.3|6312.3|6309.26|6309.26|6315.86|6315.86|6296.74|6296.74|0
1691568000000|2023-08-09 08:00:00|6309.03|6309.03|6315.89|6315.89|6323.68|6323.68|6309.03|6309.03|0
1691571600000|2023-08-09 09:00:00|6316.33|6316.33|6327.07|6327.07|6327.07|6327.07|6315.68|6315.68|0
1691575200000|2023-08-09 10:00:00|6326.19|6326.19|6328.85|6328.85|6335.17|6335.17|6325.59|6325.59|0
1691578800000|2023-08-09 11:00:00|6328.25|6328.25|6315.25|6315.25|6328.25|6328.25|6314.3|6314.3|0
1691582400000|2023-08-09 12:00:00|6315.68|6315.68|6300.06|6300.06|6317.89|6317.89|6298.57|6298.57|0
1691586000000|2023-08-09 13:00:00|6299.45|6299.45|6297.52|6297.52|6307.28|6307.28|6292.78|6292.78|0
1691589600000|2023-08-09 14:00:00|6298.15|6298.15|6290.22|6290.22|6306.19|6306.19|6288.72|6288.72|0
1691593200000|2023-08-09 15:00:00|6290.79|6290.79|6286.4|6286.4|6291.53|6291.53|6284.35|6284.35|0
1691650800000|2023-08-10 07:00:00|6306.29|6306.29|6300.54|6300.54|6306.9|6306.9|6288.62|6288.62|0
1691654400000|2023-08-10 08:00:00|6301.15|6301.15|6287.47|6287.47|6307.83|6307.83|6287.47|6287.47|0
1691658000000|2023-08-10 09:00:00|6286.6|6286.6|6264.73|6264.73|6288.54|6288.54|6261.76|6261.76|0
1691661600000|2023-08-10 10:00:00|6264.29|6264.29|6267.34|6267.34|6267.34|6267.34|6255.36|6255.36|0
1691665200000|2023-08-10 11:00:00|6268.29|6268.29|6273.84|6273.84|6276.66|6276.66|6265.2|6265.2|0
1691668800000|2023-08-10 12:00:00|6274.45|6274.45|6279.84|6279.84|6296.64|6296.64|6265.53|6265.53|0
1691672400000|2023-08-10 13:00:00|6280.28|6280.28|6276.23|6276.23|6289.87|6289.87|6261.31|6261.31|0
1691676000000|2023-08-10 14:00:00|6277.18|6277.18|6294.13|6294.13|6294.57|6294.57|6276.92|6276.92|0
1691679600000|2023-08-10 15:00:00|6293.7|6293.7|6305.15|6305.15|6306.97|6306.97|6289.66|6289.66|0
1691737200000|2023-08-11 07:00:00|6261.36|6261.36|6265.55|6265.55|6283.48|6283.48|6261.04|6261.04|0
1691740800000|2023-08-11 08:00:00|6264.92|6264.92|6279.63|6279.63|6280.24|6280.24|6255.74|6255.74|0
1691744400000|2023-08-11 09:00:00|6278.41|6278.41|6269|6269|6283.19|6283.19|6267.5|6267.5|0
1691748000000|2023-08-11 10:00:00|6268.56|6268.56|6272.12|6272.12|6277.3|6277.3|6266.55|6266.55|0
1691751600000|2023-08-11 11:00:00|6271.8|6271.8|6273.18|6273.18|6277.35|6277.35|6269.49|6269.49|0
1691755200000|2023-08-11 12:00:00|6273.41|6273.41|6250.57|6250.57|6276.97|6276.97|6248.23|6248.23|0
1691758800000|2023-08-11 13:00:00|6250.08|6250.08|6252.95|6252.95|6266.53|6266.53|6249|6249|0
1691762400000|2023-08-11 14:00:00|6253.39|6253.39|6258.22|6258.22|6261.37|6261.37|6242.38|6242.38|0
1691766000000|2023-08-11 15:00:00|6258.66|6258.66|6248.96|6248.96|6261.02|6261.02|6245.44|6245.44|0
1691996400000|2023-08-14 07:00:00|6252.98|6252.98|6259.55|6259.55|6260.16|6260.16|6238.6|6238.6|0
1692000000000|2023-08-14 08:00:00|6260.16|6260.16|6254.46|6254.46|6262.15|6262.15|6250.23|6250.23|0
1692003600000|2023-08-14 09:00:00|6253.59|6253.59|6255|6255|6255|6255|6245.53|6245.53|0
1692007200000|2023-08-14 10:00:00|6255.61|6255.61|6262.16|6262.16|6268.44|6268.44|6255.29|6255.29|0
1692010800000|2023-08-14 11:00:00|6261.55|6261.55|6251.53|6251.53|6261.55|6261.55|6245.22|6245.22|0
1692014400000|2023-08-14 12:00:00|6251.85|6251.85|6248.69|6248.69|6251.85|6251.85|6238.1|6238.1|0
1692018000000|2023-08-14 13:00:00|6249.13|6249.13|6226.64|6226.64|6249.86|6249.86|6225.06|6225.06|0
1692021600000|2023-08-14 14:00:00|6226.33|6226.33|6247.42|6247.42|6250.8|6250.8|6223.72|6223.72|0
1692025200000|2023-08-14 15:00:00|6246.11|6246.11|6242.22|6242.22|6246.11|6246.11|6235.33|6235.33|0
1692082800000|2023-08-15 07:00:00|6231.48|6231.48|6170.03|6170.03|6233.33|6233.33|6168.81|6168.81|0
1692086400000|2023-08-15 08:00:00|6169.42|6169.42|6166.04|6166.04|6169.42|6169.42|6142.92|6142.92|0
1692090000000|2023-08-15 09:00:00|6165.58|6165.58|6157.13|6157.13|6166.8|6166.8|6152.19|6152.19|0
1692093600000|2023-08-15 10:00:00|6158.35|6158.35|6165.6|6165.6|6168.12|6168.12|6139.91|6139.91|0
1692097200000|2023-08-15 11:00:00|6164.66|6164.66|6172.59|6172.59|6179.23|6179.23|6153.1|6153.1|0
1692100800000|2023-08-15 12:00:00|6171.65|6171.65|6169|6169|6176.67|6176.67|6162.36|6162.36|0
1692104400000|2023-08-15 13:00:00|6168.39|6168.39|6175.77|6175.77|6187.92|6187.92|6168.16|6168.16|0
1692108000000|2023-08-15 14:00:00|6176.21|6176.21|6158.45|6158.45|6176.67|6176.67|6153.79|6153.79|0
1692111600000|2023-08-15 15:00:00|6159.06|6159.06|6167.35|6167.35|6176.89|6176.89|6159.06|6159.06|0
1692169200000|2023-08-16 07:00:00|6147.02|6147.02|6193.8|6193.8|6195.82|6195.82|6147.02|6147.02|0
1692172800000|2023-08-16 08:00:00|6194.67|6194.67|6195.55|6195.55|6202.06|6202.06|6186.95|6186.95|0
1692176400000|2023-08-16 09:00:00|6194.6|6194.6|6187.25|6187.25|6195.78|6195.78|6183.75|6183.75|0
1692180000000|2023-08-16 10:00:00|6186.64|6186.64|6184.82|6184.82|6195.57|6195.57|6184.05|6184.05|0
1692183600000|2023-08-16 11:00:00|6185.42|6185.42|6182.58|6182.58|6187.93|6187.93|6180.35|6180.35|0
1692187200000|2023-08-16 12:00:00|6180.76|6180.76|6170.12|6170.12|6182.46|6182.46|6168.58|6168.58|0
1692190800000|2023-08-16 13:00:00|6170.43|6170.43|6160.4|6160.4|6173.84|6173.84|6152.13|6152.13|0
1692194400000|2023-08-16 14:00:00|6161.01|6161.01|6167.5|6167.5|6169.44|6169.44|6157.91|6157.91|0
1692198000000|2023-08-16 15:00:00|6167.06|6167.06|6166.55|6166.55|6169.66|6169.66|6163.7|6163.7|0
1692255600000|2023-08-17 07:00:00|6134.58|6134.58|6133.97|6133.97|6141.37|6141.37|6124.69|6124.69|0
1692259200000|2023-08-17 08:00:00|6132.09|6132.09|6129.52|6129.52|6137.69|6137.69|6125.96|6125.96|0
1692262800000|2023-08-17 09:00:00|6130.74|6130.74|6137.02|6137.02|6140.63|6140.63|6128.17|6128.17|0
1692266400000|2023-08-17 10:00:00|6137.25|6137.25|6141.53|6141.53|6145.1|6145.1|6134.54|6134.54|0
1692270000000|2023-08-17 11:00:00|6141.3|6141.3|6144.62|6144.62|6146.44|6146.44|6136.54|6136.54|0
1692273600000|2023-08-17 12:00:00|6144.18|6144.18|6142.57|6142.57|6145.88|6145.88|6136.06|6136.06|0
1692277200000|2023-08-17 13:00:00|6142.13|6142.13|6124.27|6124.27|6148.55|6148.55|6122.7|6122.7|0
1692280800000|2023-08-17 14:00:00|6122.96|6122.96|6123.38|6123.38|6138.25|6138.25|6117.83|6117.83|0
1692284400000|2023-08-17 15:00:00|6123.07|6123.07|6117.83|6117.83|6124.16|6124.16|6111.29|6111.29|0
1692342000000|2023-08-18 07:00:00|6104.18|6104.18|6072.84|6072.84|6106.91|6106.91|6058.68|6058.68|0
1692345600000|2023-08-18 08:00:00|6073.45|6073.45|6061.55|6061.55|6083.18|6083.18|6059.74|6059.74|0
1692349200000|2023-08-18 09:00:00|6061.12|6061.12|6071.12|6071.12|6074.17|6074.17|6046.71|6046.71|0
1692352800000|2023-08-18 10:00:00|6070.68|6070.68|6071.17|6071.17|6081.3|6081.3|6068.9|6068.9|0
1692356400000|2023-08-18 11:00:00|6070.88|6070.88|6052.04|6052.04|6070.88|6070.88|6050.85|6050.85|0
1692360000000|2023-08-18 12:00:00|6051.1|6051.1|6035.68|6035.68|6052.22|6052.22|6032.84|6032.84|0
1692363600000|2023-08-18 13:00:00|6036.29|6036.29|6031.3|6031.3|6046.77|6046.77|6024.47|6024.47|0
1692367200000|2023-08-18 14:00:00|6031.07|6031.07|6057.58|6057.58|6057.58|6057.58|6025.68|6025.68|0
1692370800000|2023-08-18 15:00:00|6058.52|6058.52|6055.19|6055.19|6068.11|6068.11|6054.36|6054.36|0
1692601200000|2023-08-21 07:00:00|6055.01|6055.01|6062.13|6062.13|6062.13|6062.13|6047.58|6047.58|0
1692604800000|2023-08-21 08:00:00|6061.26|6061.26|6070.69|6070.69|6077.94|6077.94|6057.78|6057.78|0
1692608400000|2023-08-21 09:00:00|6070.98|6070.98|6073.42|6073.42|6075.57|6075.57|6066.91|6066.91|0
1692612000000|2023-08-21 10:00:00|6074.03|6074.03|6061.69|6061.69|6076.9|6076.9|6061.49|6061.49|0
1692615600000|2023-08-21 11:00:00|6061.46|6061.46|6059.71|6059.71|6065.12|6065.12|6059.23|6059.23|0
1692619200000|2023-08-21 12:00:00|6060.14|6060.14|6057.56|6057.56|6061.22|6061.22|6052.07|6052.07|0
1692622800000|2023-08-21 13:00:00|6057.33|6057.33|6044.36|6044.36|6057.33|6057.33|6041|6041|0
1692626400000|2023-08-21 14:00:00|6044.82|6044.82|6046.16|6046.16|6048.95|6048.95|6038.09|6038.09|0
1692630000000|2023-08-21 15:00:00|6046.39|6046.39|6034.27|6034.27|6047.4|6047.4|6031.31|6031.31|0
1692687600000|2023-08-22 07:00:00|6053.08|6053.08|6056.41|6056.41|6056.41|6056.41|6040.71|6040.71|0
1692691200000|2023-08-22 08:00:00|6057.79|6057.79|6048.54|6048.54|6061.44|6061.44|6042.53|6042.53|0
1692694800000|2023-08-22 09:00:00|6048.85|6048.85|6063.5|6063.5|6067.67|6067.67|6046.4|6046.4|0
1692698400000|2023-08-22 10:00:00|6063.06|6063.06|6076.73|6076.73|6078.05|6078.05|6063.06|6063.06|0
1692702000000|2023-08-22 11:00:00|6076.12|6076.12|6064.79|6064.79|6077.11|6077.11|6064.79|6064.79|0
1692705600000|2023-08-22 12:00:00|6065.23|6065.23|6075.72|6075.72|6082.37|6082.37|6065.23|6065.23|0
1692709200000|2023-08-22 13:00:00|6074.78|6074.78|6065.81|6065.81|6080.61|6080.61|6060.22|6060.22|0
1692712800000|2023-08-22 14:00:00|6064.89|6064.89|6071.15|6071.15|6080.85|6080.85|6063.75|6063.75|0
1692716400000|2023-08-22 15:00:00|6071.46|6071.46|6069|6069|6072.82|6072.82|6062.47|6062.47|0
1692774000000|2023-08-23 07:00:00|6074.15|6074.15|6070.78|6070.78|6075.98|6075.98|6058.7|6058.7|0
1692777600000|2023-08-23 08:00:00|6070.18|6070.18|6088.01|6088.01|6096.91|6096.91|6069.86|6069.86|0
1692781200000|2023-08-23 09:00:00|6087.72|6087.72|6114.84|6114.84|6117.41|6117.41|6087.44|6087.44|0
1692784800000|2023-08-23 10:00:00|6113.9|6113.9|6086.15|6086.15|6117.34|6117.34|6085.94|6085.94|0
1692788400000|2023-08-23 11:00:00|6085.54|6085.54|6086.77|6086.77|6087.49|6087.49|6073.92|6073.92|0
1692792000000|2023-08-23 12:00:00|6087.2|6087.2|6076.17|6076.17|6095.2|6095.2|6075.71|6075.71|0
1692795600000|2023-08-23 13:00:00|6075.56|6075.56|6082.98|6082.98|6089.68|6089.68|6074.97|6074.97|0
1692799200000|2023-08-23 14:00:00|6082.54|6082.54|6081.08|6081.08|6095|6095|6073.79|6073.79|0
1692802800000|2023-08-23 15:00:00|6081.51|6081.51|6078.68|6078.68|6089|6089|6078.36|6078.36|0
1692860400000|2023-08-24 07:00:00|6111.58|6111.58|6096.09|6096.09|6113.34|6113.34|6094.31|6094.31|0
1692864000000|2023-08-24 08:00:00|6095.16|6095.16|6094.79|6094.79|6100.57|6100.57|6087.03|6087.03|0
1692867600000|2023-08-24 09:00:00|6093.91|6093.91|6090.89|6090.89|6099.62|6099.62|6082.07|6082.07|0
1692871200000|2023-08-24 10:00:00|6091.83|6091.83|6102.17|6102.17|6104.31|6104.31|6091.83|6091.83|0
1692874800000|2023-08-24 11:00:00|6101.85|6101.85|6087.24|6087.24|6103.65|6103.65|6087.24|6087.24|0
1692878400000|2023-08-24 12:00:00|6086.37|6086.37|6081.72|6081.72|6087.99|6087.99|6080.08|6080.08|0
1692882000000|2023-08-24 13:00:00|6083.53|6083.53|6099.15|6099.15|6099.38|6099.38|6075.13|6075.13|0
1692885600000|2023-08-24 14:00:00|6099.58|6099.58|6076.83|6076.83|6100.52|6100.52|6068.55|6068.55|0
1692889200000|2023-08-24 15:00:00|6075.91|6075.91|6077.16|6077.16|6078.79|6078.79|6068.25|6068.25|0
1692946800000|2023-08-25 07:00:00|6095.02|6095.02|6123.71|6123.71|6125.24|6125.24|6095.02|6095.02|0
1692950400000|2023-08-25 08:00:00|6124.92|6124.92|6128.9|6128.9|6130.25|6130.25|6120.32|6120.32|0
1692954000000|2023-08-25 09:00:00|6130.11|6130.11|6123.93|6123.93|6132.65|6132.65|6118.25|6118.25|0
1692957600000|2023-08-25 10:00:00|6124.37|6124.37|6137.27|6137.27|6138.09|6138.09|6124.37|6124.37|0
1692961200000|2023-08-25 11:00:00|6137.71|6137.71|6140.52|6140.52|6143.77|6143.77|6135.88|6135.88|0
1692964800000|2023-08-25 12:00:00|6141.13|6141.13|6155.99|6155.99|6157.64|6157.64|6141.13|6141.13|0
1692968400000|2023-08-25 13:00:00|6156.42|6156.42|6147.06|6147.06|6160.81|6160.81|6144.3|6144.3|0
1692972000000|2023-08-25 14:00:00|6147.67|6147.67|6129.41|6129.41|6164.84|6164.84|6126.28|6126.28|0
1692975600000|2023-08-25 15:00:00|6129.84|6129.84|6129.45|6129.45|6133.74|6133.74|6120.34|6120.34|0
1693292400000|2023-08-29 07:00:00|6284.67|6284.67|6290.67|6290.67|6307.43|6307.43|6281.28|6281.28|0
1693296000000|2023-08-29 08:00:00|6292.55|6292.55|6283.62|6283.62|6313.21|6313.21|6283.01|6283.01|0
1693299600000|2023-08-29 09:00:00|6285.5|6285.5|6314.59|6314.59|6321.07|6321.07|6285.5|6285.5|0
1693303200000|2023-08-29 10:00:00|6314.36|6314.36|6307.28|6307.28|6322.5|6322.5|6307.28|6307.28|0
1693306800000|2023-08-29 11:00:00|6306.67|6306.67|6315.97|6315.97|6315.97|6315.97|6300.06|6300.06|0
1693310400000|2023-08-29 12:00:00|6315.36|6315.36|6304.77|6304.77|6319.76|6319.76|6302.15|6302.15|0
1693314000000|2023-08-29 13:00:00|6303.55|6303.55|6318.78|6318.78|6322.15|6322.15|6297.19|6297.19|0
1693317600000|2023-08-29 14:00:00|6320.87|6320.87|6336.62|6336.62|6345.25|6345.25|6310.95|6310.95|0
1693321200000|2023-08-29 15:00:00|6337.05|6337.05|6355.09|6355.09|6356.03|6356.03|6336.62|6336.62|0
1693378800000|2023-08-30 07:00:00|6387.73|6387.73|6451.62|6451.62|6451.62|6451.62|6386.86|6386.86|0
1693382400000|2023-08-30 08:00:00|6452.56|6452.56|6415.23|6415.23|6452.79|6452.79|6413.72|6413.72|0
1693386000000|2023-08-30 09:00:00|6418.04|6418.04|6412.94|6412.94|6430.62|6430.62|6410.4|6410.4|0
1693389600000|2023-08-30 10:00:00|6412|6412|6425.16|6425.16|6432.28|6432.28|6411.62|6411.62|0
1693393200000|2023-08-30 11:00:00|6424.28|6424.28|6422.97|6422.97|6427.01|6427.01|6416.93|6416.93|0
1693396800000|2023-08-30 12:00:00|6422.53|6422.53|6434.73|6434.73|6438.12|6438.12|6419.19|6419.19|0
1693400400000|2023-08-30 13:00:00|6435.05|6435.05|6430.66|6430.66|6436.79|6436.79|6415.95|6415.95|0
1693404000000|2023-08-30 14:00:00|6430.97|6430.97|6415.34|6415.34|6432.24|6432.24|6412.17|6412.17|0
1693407600000|2023-08-30 15:00:00|6415.57|6415.57|6409.58|6409.58|6416.51|6416.51|6408.31|6408.31|0
1693465200000|2023-08-31 07:00:00|6443.39|6443.39|6455.96|6455.96|6466.78|6466.78|6442.12|6442.12|0
1693468800000|2023-08-31 08:00:00|6455.53|6455.53|6448.68|6448.68|6455.53|6455.53|6442.43|6442.43|0
1693472400000|2023-08-31 09:00:00|6448.91|6448.91|6440.5|6440.5|6450.31|6450.31|6436.68|6436.68|0
1693476000000|2023-08-31 10:00:00|6440.94|6440.94|6448.18|6448.18|6454.55|6454.55|6440.94|6440.94|0
1693479600000|2023-08-31 11:00:00|6448.79|6448.79|6456.24|6456.24|6462.16|6462.16|6447.52|6447.52|0
1693483200000|2023-08-31 12:00:00|6455.63|6455.63|6447.44|6447.44|6469.97|6469.97|6447.27|6447.27|0
1693486800000|2023-08-31 13:00:00|6448.08|6448.08|6440.03|6440.03|6448.08|6448.08|6431.73|6431.73|0
1693490400000|2023-08-31 14:00:00|6439.71|6439.71|6436|6436|6451.49|6451.49|6435.57|6435.57|0
1693494000000|2023-08-31 15:00:00|6435.06|6435.06|6419.95|6419.95|6435.38|6435.38|6419.01|6419.01|0
1693551600000|2023-09-01 07:00:00|6422.23|6422.23|6428.66|6428.66|6429.16|6429.16|6410.35|6410.35|0
1693555200000|2023-09-01 08:00:00|6428.22|6428.22|6400.45|6400.45|6428.22|6428.22|6400.45|6400.45|0
1693558800000|2023-09-01 09:00:00|6401.41|6401.41|6409.81|6409.81|6419.69|6419.69|6400.25|6400.25|0
1693562400000|2023-09-01 10:00:00|6410.42|6410.42|6407.81|6407.81|6413.84|6413.84|6403.33|6403.33|0
1693566000000|2023-09-01 11:00:00|6407.2|6407.2|6409.94|6409.94|6410.38|6410.38|6398.49|6398.49|0
1693569600000|2023-09-01 12:00:00|6409.48|6409.48|6409.36|6409.36|6416.94|6416.94|6401.45|6401.45|0
1693573200000|2023-09-01 13:00:00|6409.59|6409.59|6401.05|6401.05|6422.51|6422.51|6393.94|6393.94|0
1693576800000|2023-09-01 14:00:00|6401.51|6401.51|6404|6404|6409.25|6409.25|6388.45|6388.45|0
1693580400000|2023-09-01 15:00:00|6403.39|6403.39|6394.43|6394.43|6409.08|6409.08|6393.17|6393.17|0
1693810800000|2023-09-04 07:00:00|6435|6435|6437.71|6437.71|6442.8|6442.8|6429.36|6429.36|0
1693814400000|2023-09-04 08:00:00|6438.98|6438.98|6434.85|6434.85|6446.94|6446.94|6431.96|6431.96|0
1693818000000|2023-09-04 09:00:00|6434.25|6434.25|6418.08|6418.08|6442.33|6442.33|6415.92|6415.92|0
1693821600000|2023-09-04 10:00:00|6418.51|6418.51|6416.58|6416.58|6421.46|6421.46|6407.51|6407.51|0
1693825200000|2023-09-04 11:00:00|6415.97|6415.97|6420.29|6420.29|6421.94|6421.94|6413.31|6413.31|0
1693828800000|2023-09-04 12:00:00|6419.83|6419.83|6408.75|6408.75|6423.54|6423.54|6404.9|6404.9|0
1693832400000|2023-09-04 13:00:00|6408.29|6408.29|6401.99|6401.99|6408.71|6408.71|6401.51|6401.51|0
1693836000000|2023-09-04 14:00:00|6400.11|6400.11|6369.63|6369.63|6400.34|6400.34|6367.08|6367.08|0
1693839600000|2023-09-04 15:00:00|6370.07|6370.07|6371.68|6371.68|6371.68|6371.68|6365.35|6365.35|0
1693897200000|2023-09-05 07:00:00|6338.05|6338.05|6323.08|6323.08|6341.44|6341.44|6318.55|6318.55|0
1693900800000|2023-09-05 08:00:00|6318.18|6318.18|6332.85|6332.85|6337.09|6337.09|6310.6|6310.6|0
1693904400000|2023-09-05 09:00:00|6332.53|6332.53|6336.92|6336.92|6342.29|6342.29|6329.53|6329.53|0
1693908000000|2023-09-05 10:00:00|6336.69|6336.69|6350.32|6350.32|6350.32|6350.32|6327.23|6327.23|0
1693911600000|2023-09-05 11:00:00|6350.64|6350.64|6350.92|6350.92|6357.74|6357.74|6347.13|6347.13|0
1693915200000|2023-09-05 12:00:00|6351.24|6351.24|6356.02|6356.02|6356.95|6356.95|6345.66|6345.66|0
1693918800000|2023-09-05 13:00:00|6355.79|6355.79|6334.87|6334.87|6355.79|6355.79|6334.54|6334.54|0
1693922400000|2023-09-05 14:00:00|6334.26|6334.26|6325.37|6325.37|6335.39|6335.39|6316.45|6316.45|0
1693926000000|2023-09-05 15:00:00|6323.49|6323.49|6309.47|6309.47|6331.59|6331.59|6309.47|6309.47|0
1693983600000|2023-09-06 07:00:00|6254.46|6254.46|6237.43|6237.43|6256.63|6256.63|6237.43|6237.43|0
1693987200000|2023-09-06 08:00:00|6238.81|6238.81|6234.49|6234.49|6249.61|6249.61|6227.67|6227.67|0
1693990800000|2023-09-06 09:00:00|6235.09|6235.09|6250.52|6250.52|6250.52|6250.52|6234.67|6234.67|0
1693994400000|2023-09-06 10:00:00|6250.75|6250.75|6265.57|6265.57|6265.8|6265.8|6250.75|6250.75|0
1693998000000|2023-09-06 11:00:00|6266.45|6266.45|6270.77|6270.77|6276.77|6276.77|6263.17|6263.17|0
1694001600000|2023-09-06 12:00:00|6271.21|6271.21|6285.01|6285.01|6288.12|6288.12|6267.83|6267.83|0
1694005200000|2023-09-06 13:00:00|6285.24|6285.24|6305.2|6305.2|6306.49|6306.49|6283.49|6283.49|0
1694008800000|2023-09-06 14:00:00|6304.6|6304.6|6318.33|6318.33|6318.94|6318.94|6302.13|6302.13|0
1694012400000|2023-09-06 15:00:00|6319.27|6319.27|6315.15|6315.15|6319.5|6319.5|6310.6|6310.6|0
1694070000000|2023-09-07 07:00:00|6310.64|6310.64|6309.29|6309.29|6312.11|6312.11|6263.86|6263.86|0
1694073600000|2023-09-07 08:00:00|6309.73|6309.73|6291.68|6291.68|6311.42|6311.42|6268.09|6268.09|0
1694077200000|2023-09-07 09:00:00|6293.07|6293.07|6313.85|6313.85|6317.33|6317.33|6291.32|6291.32|0
1694080800000|2023-09-07 10:00:00|6314.17|6314.17|6302.09|6302.09|6321.64|6321.64|6298.16|6298.16|0
1694084400000|2023-09-07 11:00:00|6301.21|6301.21|6290.67|6290.67|6306.87|6306.87|6287.52|6287.52|0
1694088000000|2023-09-07 12:00:00|6290.35|6290.35|6279.05|6279.05|6292.79|6292.79|6275.42|6275.42|0
1694091600000|2023-09-07 13:00:00|6278.62|6278.62|6294.05|6294.05|6303.39|6303.39|6266.62|6266.62|0
1694095200000|2023-09-07 14:00:00|6293.11|6293.11|6234.78|6234.78|6293.11|6293.11|6234.78|6234.78|0
1694098800000|2023-09-07 15:00:00|6235.72|6235.72|6246.94|6246.94|6255.67|6255.67|6229.42|6229.42|0
1694156400000|2023-09-08 07:00:00|6224.18|6224.18|6219.66|6219.66|6228.89|6228.89|6211.48|6211.48|0
1694160000000|2023-09-08 08:00:00|6219.38|6219.38|6155.24|6155.24|6220.24|6220.24|6155.24|6155.24|0
1694163600000|2023-09-08 09:00:00|6154.92|6154.92|6142.63|6142.63|6159.85|6159.85|6139.78|6139.78|0
1694167200000|2023-09-08 10:00:00|6141.26|6141.26|6174.21|6174.21|6180.59|6180.59|6141.26|6141.26|0
1694170800000|2023-09-08 11:00:00|6174.82|6174.82|6148.38|6148.38|6176.06|6176.06|6129.53|6129.53|0
1694174400000|2023-09-08 12:00:00|6147.77|6147.77|6174.8|6174.8|6175.76|6175.76|6147.77|6147.77|0
1694178000000|2023-09-08 13:00:00|6175.96|6175.96|6161.48|6161.48|6181.3|6181.3|6157.66|6157.66|0
1694181600000|2023-09-08 14:00:00|6161.94|6161.94|6169.43|6169.43|6179.85|6179.85|6161.82|6161.82|0
1694185200000|2023-09-08 15:00:00|6168.99|6168.99|6174.33|6174.33|6175.7|6175.7|6164.44|6164.44|0
1694415600000|2023-09-11 07:00:00|6209.33|6209.33|6223.35|6223.35|6235.66|6235.66|6201.4|6201.4|0
1694419200000|2023-09-11 08:00:00|6222.48|6222.48|6216.01|6216.01|6231.88|6231.88|6210.45|6210.45|0
1694422800000|2023-09-11 09:00:00|6216.95|6216.95|6223.57|6223.57|6225.37|6225.37|6210.24|6210.24|0
1694426400000|2023-09-11 10:00:00|6223.14|6223.14|6219.65|6219.65|6225.57|6225.57|6214.06|6214.06|0
1694430000000|2023-09-11 11:00:00|6217.56|6217.56|6215.61|6215.61|6223.6|6223.6|6204.74|6204.74|0
1694433600000|2023-09-11 12:00:00|6215.3|6215.3|6219|6219|6229.43|6229.43|6213.91|6213.91|0
1694437200000|2023-09-11 13:00:00|6218.56|6218.56|6200.2|6200.2|6226.33|6226.33|6198.94|6198.94|0
1694440800000|2023-09-11 14:00:00|6200.64|6200.64|6243.86|6243.86|6246.67|6246.67|6197.97|6197.97|0
1694444400000|2023-09-11 15:00:00|6243.42|6243.42|6231.34|6231.34|6244.48|6244.48|6229.46|6229.46|0
1694502000000|2023-09-12 07:00:00|6051.45|6051.45|6075.37|6075.37|6109.78|6109.78|6048.63|6048.63|0
1694505600000|2023-09-12 08:00:00|6074.43|6074.43|6065.9|6065.9|6074.43|6074.43|6041.12|6041.12|0
1694509200000|2023-09-12 09:00:00|6065.46|6065.46|6061.58|6061.58|6074.19|6074.19|6052.8|6052.8|0
1694512800000|2023-09-12 10:00:00|6060.64|6060.64|6071.38|6071.38|6080.71|6080.71|6059.31|6059.31|0
1694516400000|2023-09-12 11:00:00|6073.25|6073.25|6051.58|6051.58|6085.07|6085.07|6050.6|6050.6|0
1694520000000|2023-09-12 12:00:00|6049.71|6049.71|6071.31|6071.31|6080.8|6080.8|6039.06|6039.06|0
1694523600000|2023-09-12 13:00:00|6071.74|6071.74|6063.47|6063.47|6088.75|6088.75|6047.98|6047.98|0
1694527200000|2023-09-12 14:00:00|6063.91|6063.91|6044.78|6044.78|6067.71|6067.71|6036.31|6036.31|0
1694530800000|2023-09-12 15:00:00|6044.34|6044.34|6051.43|6051.43|6057.93|6057.93|6043.44|6043.44|0
1694588400000|2023-09-13 07:00:00|6027.17|6027.17|6041.93|6041.93|6056.45|6056.45|6026.48|6026.48|0
1694592000000|2023-09-13 08:00:00|6041.5|6041.5|6026.94|6026.94|6051.81|6051.81|6024.46|6024.46|0
1694595600000|2023-09-13 09:00:00|6026.3|6026.3|6038.77|6038.77|6038.77|6038.77|6021.54|6021.54|0
1694599200000|2023-09-13 10:00:00|6039.64|6039.64|6038.04|6038.04|6046.3|6046.3|6024.97|6024.97|0
1694602800000|2023-09-13 11:00:00|6037.6|6037.6|6044.69|6044.69|6050.4|6050.4|6035.88|6035.88|0
1694606400000|2023-09-13 12:00:00|6044.25|6044.25|6051.08|6051.08|6058.25|6058.25|6040.17|6040.17|0
1694610000000|2023-09-13 13:00:00|6051.31|6051.31|6082.43|6082.43|6086.73|6086.73|6048.96|6048.96|0
1694613600000|2023-09-13 14:00:00|6083.04|6083.04|6090.53|6090.53|6106.15|6106.15|6082.81|6082.81|0
1694617200000|2023-09-13 15:00:00|6091.41|6091.41|6092.89|6092.89|6098.38|6098.38|6084.97|6084.97|0
1694674800000|2023-09-14 07:00:00|6132.83|6132.83|6121.27|6121.27|6135.73|6135.73|6111.79|6111.79|0
1694678400000|2023-09-14 08:00:00|6118.52|6118.52|6115.62|6115.62|6124.77|6124.77|6099.11|6099.11|0
1694682000000|2023-09-14 09:00:00|6116.56|6116.56|6136.61|6136.61|6137.95|6137.95|6112.88|6112.88|0
1694685600000|2023-09-14 10:00:00|6137.57|6137.57|6174.74|6174.74|6176.07|6176.07|6137.57|6137.57|0
1694689200000|2023-09-14 11:00:00|6172.87|6172.87|6129.12|6129.12|6172.97|6172.97|6129.09|6129.09|0
1694692800000|2023-09-14 12:00:00|6130.99|6130.99|6138.63|6138.63|6142.24|6142.24|6126.97|6126.97|0
1694696400000|2023-09-14 13:00:00|6139.23|6139.23|6173.8|6173.8|6179.82|6179.82|6135.26|6135.26|0
1694700000000|2023-09-14 14:00:00|6174.67|6174.67|6188.92|6188.92|6197.2|6197.2|6153.64|6153.64|0
1694703600000|2023-09-14 15:00:00|6189.52|6189.52|6195.29|6195.29|6196.43|6196.43|6180.18|6180.18|0
1694761200000|2023-09-15 07:00:00|6212.12|6212.12|6231.37|6231.37|6232.31|6232.31|6201.94|6201.94|0
1694764800000|2023-09-15 08:00:00|6230.76|6230.76|6241.37|6241.37|6247.16|6247.16|6230.76|6230.76|0
1694768400000|2023-09-15 09:00:00|6241.6|6241.6|6246.66|6246.66|6248.74|6248.74|6234.15|6234.15|0
1694772000000|2023-09-15 10:00:00|6246.2|6246.2|6247.67|6247.67|6251.82|6251.82|6234.94|6234.94|0
1694775600000|2023-09-15 11:00:00|6246.73|6246.73|6239.75|6239.75|6252.46|6252.46|6239.75|6239.75|0
1694779200000|2023-09-15 12:00:00|6240.21|6240.21|6232.22|6232.22|6243.64|6243.64|6229.15|6229.15|0
1694782800000|2023-09-15 13:00:00|6231.28|6231.28|6235.12|6235.12|6236.29|6236.29|6220.97|6220.97|0
1694786400000|2023-09-15 14:00:00|6235.82|6235.82|6234.77|6234.77|6253.16|6253.16|6232.34|6232.34|0
1694790000000|2023-09-15 15:00:00|6235|6235|6229.72|6229.72|6240.26|6240.26|6226.64|6226.64|0
1695020400000|2023-09-18 07:00:00|6276.01|6276.01|6283.72|6283.72|6285.81|6285.81|6261.85|6261.85|0
1695024000000|2023-09-18 08:00:00|6284.04|6284.04|6268.01|6268.01|6287.17|6287.17|6266.2|6266.2|0
1695027600000|2023-09-18 09:00:00|6266.87|6266.87|6260.54|6260.54|6266.87|6266.87|6248.32|6248.32|0
1695031200000|2023-09-18 10:00:00|6261.46|6261.46|6267.29|6267.29|6267.29|6267.29|6252.71|6252.71|0
1695034800000|2023-09-18 11:00:00|6267.73|6267.73|6258.32|6258.32|6272.46|6272.46|6251.48|6251.48|0
1695038400000|2023-09-18 12:00:00|6257.38|6257.38|6253.87|6253.87|6268.71|6268.71|6252.93|6252.93|0
1695042000000|2023-09-18 13:00:00|6254.8|6254.8|6244|6244|6261.02|6261.02|6240.43|6240.43|0
1695045600000|2023-09-18 14:00:00|6244.32|6244.32|6235.07|6235.07|6254.02|6254.02|6233.97|6233.97|0
1695049200000|2023-09-18 15:00:00|6234.2|6234.2|6238.72|6238.72|6238.72|6238.72|6227.79|6227.79|0
1695106800000|2023-09-19 07:00:00|6270.78|6270.78|6271.99|6271.99|6278.01|6278.01|6257.09|6257.09|0
1695110400000|2023-09-19 08:00:00|6270.77|6270.77|6273.37|6273.37|6279.75|6279.75|6267.71|6267.71|0
1695114000000|2023-09-19 09:00:00|6273.05|6273.05|6277.04|6277.04|6282.82|6282.82|6267.94|6267.94|0
1695117600000|2023-09-19 10:00:00|6277.65|6277.65|6278.49|6278.49|6287.29|6287.29|6275.48|6275.48|0
1695121200000|2023-09-19 11:00:00|6277.27|6277.27|6271.58|6271.58|6286.75|6286.75|6270.65|6270.65|0
1695124800000|2023-09-19 12:00:00|6272.01|6272.01|6270.67|6270.67|6275.72|6275.72|6263.33|6263.33|0
1695128400000|2023-09-19 13:00:00|6270.23|6270.23|6279.94|6279.94|6293.54|6293.54|6265.99|6265.99|0
1695132000000|2023-09-19 14:00:00|6278.11|6278.11|6253.58|6253.58|6278.11|6278.11|6250.1|6250.1|0
1695135600000|2023-09-19 15:00:00|6252.64|6252.64|6260.19|6260.19|6267.97|6267.97|6250.64|6250.64|0
1695193200000|2023-09-20 07:00:00|6277.51|6277.51|6277.98|6277.98|6282.51|6282.51|6266.07|6266.07|0
1695196800000|2023-09-20 08:00:00|6278.85|6278.85|6277.88|6277.88|6289.81|6289.81|6271.16|6271.16|0
1695200400000|2023-09-20 09:00:00|6278.11|6278.11|6286.79|6286.79|6291.16|6291.16|6275.43|6275.43|0
1695204000000|2023-09-20 10:00:00|6286.47|6286.47|6273.1|6273.1|6286.47|6286.47|6263.47|6263.47|0
1695207600000|2023-09-20 11:00:00|6272.22|6272.22|6274.36|6274.36|6276.46|6276.46|6267.32|6267.32|0
1695211200000|2023-09-20 12:00:00|6275.49|6275.49|6280.35|6280.35|6284.81|6284.81|6272.7|6272.7|0
1695214800000|2023-09-20 13:00:00|6279.42|6279.42|6279.68|6279.68|6288.92|6288.92|6272.56|6272.56|0
1695218400000|2023-09-20 14:00:00|6279.24|6279.24|6256.97|6256.97|6284.89|6284.89|6252.61|6252.61|0
1695222000000|2023-09-20 15:00:00|6257.58|6257.58|6250.63|6250.63|6257.85|6257.85|6246.91|6246.91|0
1695279600000|2023-09-21 07:00:00|6209.03|6209.03|6232.69|6232.69|6234.55|6234.55|6204.84|6204.84|0
1695283200000|2023-09-21 08:00:00|6233.94|6233.94|6229.47|6229.47|6240.25|6240.25|6217.92|6217.92|0
1695286800000|2023-09-21 09:00:00|6229.79|6229.79|6220.37|6220.37|6233.82|6233.82|6216.77|6216.77|0
1695290400000|2023-09-21 10:00:00|6220.06|6220.06|6213.94|6213.94|6221.95|6221.95|6204.8|6204.8|0
1695294000000|2023-09-21 11:00:00|6214.26|6214.26|6227.94|6227.94|6263.54|6263.54|6214.26|6214.26|0
1695297600000|2023-09-21 12:00:00|6228.81|6228.81|6222.22|6222.22|6235.94|6235.94|6216.05|6216.05|0
1695301200000|2023-09-21 13:00:00|6222.51|6222.51|6229.71|6229.71|6241.29|6241.29|6222.51|6222.51|0
1695304800000|2023-09-21 14:00:00|6230.14|6230.14|6219.53|6219.53|6242.89|6242.89|6217.99|6217.99|0
1695308400000|2023-09-21 15:00:00|6219.85|6219.85|6213.62|6213.62|6221.6|6221.6|6209.63|6209.63|0
1695366000000|2023-09-22 07:00:00|6182.1|6182.1|6189.11|6189.11|6197.55|6197.55|6170.77|6170.77|0
1695369600000|2023-09-22 08:00:00|6189.42|6189.42|6192.63|6192.63|6202.21|6202.21|6181.1|6181.1|0
1695373200000|2023-09-22 09:00:00|6191.99|6191.99|6192.84|6192.84|6198.03|6198.03|6188.12|6188.12|0
1695376800000|2023-09-22 10:00:00|6191.97|6191.97|6192.73|6192.73|6195.37|6195.37|6183.47|6183.47|0
1695380400000|2023-09-22 11:00:00|6192.96|6192.96|6200.16|6200.16|6200.81|6200.81|6182.95|6182.95|0
1695384000000|2023-09-22 12:00:00|6199.7|6199.7|6208.28|6208.28|6218.7|6218.7|6197.89|6197.89|0
1695387600000|2023-09-22 13:00:00|6208.71|6208.71|6205.55|6205.55|6209.11|6209.11|6193.22|6193.22|0
1695391200000|2023-09-22 14:00:00|6205.23|6205.23|6189.62|6189.62|6218.73|6218.73|6185|6185|0
1695394800000|2023-09-22 15:00:00|6190.49|6190.49|6189.25|6189.25|6191.05|6191.05|6171.68|6171.68|0
1695625200000|2023-09-25 07:00:00|6175.6|6175.6|6196.17|6196.17|6196.17|6196.17|6173.74|6173.74|0
1695628800000|2023-09-25 08:00:00|6195.94|6195.94|6150.28|6150.28|6195.94|6195.94|6150.28|6150.28|0
1695632400000|2023-09-25 09:00:00|6149.59|6149.59|6155.73|6155.73|6157.17|6157.17|6140.51|6140.51|0
1695636000000|2023-09-25 10:00:00|6156.04|6156.04|6154.57|6154.57|6156.04|6156.04|6143.71|6143.71|0
1695639600000|2023-09-25 11:00:00|6155.44|6155.44|6147.84|6147.84|6169.16|6169.16|6147.84|6147.84|0
1695643200000|2023-09-25 12:00:00|6147.52|6147.52|6139.41|6139.41|6153.18|6153.18|6137.13|6137.13|0
1695646800000|2023-09-25 13:00:00|6138.98|6138.98|6132.62|6132.62|6138.98|6138.98|6112.96|6112.96|0
1695650400000|2023-09-25 14:00:00|6132.3|6132.3|6122.91|6122.91|6134.73|6134.73|6114.43|6114.43|0
1695654000000|2023-09-25 15:00:00|6122.04|6122.04|6150.26|6150.26|6150.8|6150.8|6120.58|6120.58|0
1695711600000|2023-09-26 07:00:00|6113.63|6113.63|6136.39|6136.39|6147.96|6147.96|6113.63|6113.63|0
1695715200000|2023-09-26 08:00:00|6136.51|6136.51|6160.98|6160.98|6172.25|6172.25|6136.19|6136.19|0
1695718800000|2023-09-26 09:00:00|6161.41|6161.41|6116.64|6116.64|6161.41|6161.41|6115.7|6115.7|0
1695722400000|2023-09-26 10:00:00|6116.32|6116.32|6139.37|6139.37|6139.37|6139.37|6115.28|6115.28|0
1695726000000|2023-09-26 11:00:00|6139.69|6139.69|6142.33|6142.33|6142.67|6142.67|6132.85|6132.85|0
1695729600000|2023-09-26 12:00:00|6142.94|6142.94|6149.14|6149.14|6155.4|6155.4|6142.94|6142.94|0
1695733200000|2023-09-26 13:00:00|6148.54|6148.54|6143.52|6143.52|6161.73|6161.73|6128.22|6128.22|0
1695736800000|2023-09-26 14:00:00|6143.98|6143.98|6122.53|6122.53|6145.05|6145.05|6102.03|6102.03|0
1695740400000|2023-09-26 15:00:00|6122.76|6122.76|6118.79|6118.79|6123.66|6123.66|6108.07|6108.07|0
1695798000000|2023-09-27 07:00:00|6104.08|6104.08|6101.81|6101.81|6105.66|6105.66|6088.2|6088.2|0
1695801600000|2023-09-27 08:00:00|6102.44|6102.44|6079.61|6079.61|6103.68|6103.68|6074.45|6074.45|0
1695805200000|2023-09-27 09:00:00|6080.51|6080.51|6066.27|6066.27|6083.82|6083.82|6058.37|6058.37|0
1695808800000|2023-09-27 10:00:00|6065.66|6065.66|6058.3|6058.3|6065.66|6065.66|6044.68|6044.68|0
1695812400000|2023-09-27 11:00:00|6057.87|6057.87|6066.34|6066.34|6066.34|6066.34|6050.93|6050.93|0
1695816000000|2023-09-27 12:00:00|6066.78|6066.78|6075.14|6075.14|6075.79|6075.79|6063.87|6063.87|0
1695819600000|2023-09-27 13:00:00|6075.57|6075.57|6056.67|6056.67|6088.42|6088.42|6054.03|6054.03|0
1695823200000|2023-09-27 14:00:00|6057.3|6057.3|6045.73|6045.73|6058.62|6058.62|6045.73|6045.73|0
1695826800000|2023-09-27 15:00:00|6045.41|6045.41|6040.37|6040.37|6051.39|6051.39|6038.99|6038.99|0
1695884400000|2023-09-28 07:00:00|6048.81|6048.81|6011.89|6011.89|6049.38|6049.38|6009.95|6009.95|0
1695888000000|2023-09-28 08:00:00|6010.94|6010.94|5991.4|5991.4|6011.44|6011.44|5976.22|5976.22|0
1695891600000|2023-09-28 09:00:00|5991.17|5991.17|6017.34|6017.34|6017.34|6017.34|5975.28|5975.28|0
1695895200000|2023-09-28 10:00:00|6017.57|6017.57|6050.97|6050.97|6051.01|6051.01|6017.14|6017.14|0
1695898800000|2023-09-28 11:00:00|6050.33|6050.33|6048.53|6048.53|6056.41|6056.41|6045.98|6045.98|0
1695902400000|2023-09-28 12:00:00|6049.14|6049.14|6063.11|6063.11|6072.27|6072.27|6049.14|6049.14|0
1695906000000|2023-09-28 13:00:00|6063.71|6063.71|6079.12|6079.12|6083.46|6083.46|6063.71|6063.71|0
1695909600000|2023-09-28 14:00:00|6079.56|6079.56|6114.87|6114.87|6114.87|6114.87|6079.56|6079.56|0
1695913200000|2023-09-28 15:00:00|6114.56|6114.56|6124.28|6124.28|6126.42|6126.42|6112.39|6112.39|0
1695970800000|2023-09-29 07:00:00|6157.75|6157.75|6175.58|6175.58|6180.49|6180.49|6155.88|6155.88|0
1695974400000|2023-09-29 08:00:00|6175.89|6175.89|6177.6|6177.6|6178.65|6178.65|6159.39|6159.39|0
1695978000000|2023-09-29 09:00:00|6177.83|6177.83|6202.13|6202.13|6204.36|6204.36|6176.7|6176.7|0
1695981600000|2023-09-29 10:00:00|6201.5|6201.5|6186.22|6186.22|6201.5|6201.5|6181.94|6181.94|0
1695985200000|2023-09-29 11:00:00|6185.99|6185.99|6181.26|6181.26|6193|6193|6177.11|6177.11|0
1695988800000|2023-09-29 12:00:00|6181.58|6181.58|6177.28|6177.28|6190.04|6190.04|6170.54|6170.54|0
1695992400000|2023-09-29 13:00:00|6177.89|6177.89|6186.29|6186.29|6190.31|6190.31|6175.69|6175.69|0
1695996000000|2023-09-29 14:00:00|6184.42|6184.42|6179.97|6179.97|6188.36|6188.36|6165.77|6165.77|0
1695999600000|2023-09-29 15:00:00|6179.13|6179.13|6177.64|6177.64|6184.27|6184.27|6163.85|6163.85|0
1696230000000|2023-10-02 07:00:00|6150.44|6150.44|6182.47|6182.47|6184.3|6184.3|6150.44|6150.44|0
1696233600000|2023-10-02 08:00:00|6181.53|6181.53|6134.29|6134.29|6181.53|6181.53|6131.57|6131.57|0
1696237200000|2023-10-02 09:00:00|6133.43|6133.43|6125.29|6125.29|6133.5|6133.5|6112.43|6112.43|0
1696240800000|2023-10-02 10:00:00|6125.6|6125.6|6121.84|6121.84|6131.94|6131.94|6117.88|6117.88|0
1696244400000|2023-10-02 11:00:00|6122.07|6122.07|6130.71|6130.71|6140.98|6140.98|6122.07|6122.07|0
1696248000000|2023-10-02 12:00:00|6130.4|6130.4|6103.69|6103.69|6130.4|6130.4|6103.69|6103.69|0
1696251600000|2023-10-02 13:00:00|6103.08|6103.08|6090.32|6090.32|6122.95|6122.95|6089.28|6089.28|0
1696255200000|2023-10-02 14:00:00|6089.05|6089.05|6076.58|6076.58|6103.38|6103.38|6068.71|6068.71|0
1696258800000|2023-10-02 15:00:00|6077.02|6077.02|6077.92|6077.92|6090.32|6090.32|6073.85|6073.85|0
1696316400000|2023-10-03 07:00:00|6049.33|6049.33|6064.92|6064.92|6080.79|6080.79|6046.12|6046.12|0
1696320000000|2023-10-03 08:00:00|6064.46|6064.46|6076.01|6076.01|6081.02|6081.02|6064.46|6064.46|0
1696323600000|2023-10-03 09:00:00|6075.72|6075.72|6052.51|6052.51|6075.79|6075.79|6052.51|6052.51|0
1696327200000|2023-10-03 10:00:00|6052.07|6052.07|6052.35|6052.35|6070.25|6070.25|6052.03|6052.03|0
1696330800000|2023-10-03 11:00:00|6052.66|6052.66|6030.5|6030.5|6053.9|6053.9|6025.34|6025.34|0
1696334400000|2023-10-03 12:00:00|6031.11|6031.11|6031.53|6031.53|6039.6|6039.6|6014.58|6014.58|0
1696338000000|2023-10-03 13:00:00|6032.14|6032.14|6087.78|6087.78|6088.95|6088.95|6032.14|6032.14|0
1696341600000|2023-10-03 14:00:00|6086.85|6086.85|6062.8|6062.8|6086.85|6086.85|6049.63|6049.63|0
1696345200000|2023-10-03 15:00:00|6063.67|6063.67|6056.95|6056.95|6064.7|6064.7|6049.21|6049.21|0
1696402800000|2023-10-04 07:00:00|6049.19|6049.19|6069.24|6069.24|6069.24|6069.24|6040.49|6040.49|0
1696406400000|2023-10-04 08:00:00|6069.68|6069.68|6077.2|6077.2|6083.85|6083.85|6065.38|6065.38|0
1696410000000|2023-10-04 09:00:00|6077.52|6077.52|6112.14|6112.14|6112.14|6112.14|6070.33|6070.33|0
1696413600000|2023-10-04 10:00:00|6112.75|6112.75|6113.57|6113.57|6126.2|6126.2|6105.86|6105.86|0
1696417200000|2023-10-04 11:00:00|6113.25|6113.25|6110.46|6110.46|6122.19|6122.19|6101.69|6101.69|0
1696420800000|2023-10-04 12:00:00|6111.09|6111.09|6118.32|6118.32|6118.92|6118.92|6100.25|6100.25|0
1696424400000|2023-10-04 13:00:00|6117.88|6117.88|6084.4|6084.4|6117.88|6117.88|6082.37|6082.37|0
1696428000000|2023-10-04 14:00:00|6083.86|6083.86|6060.72|6060.72|6087.74|6087.74|6052.76|6052.76|0
1696431600000|2023-10-04 15:00:00|6060.11|6060.11|6082.14|6082.14|6082.77|6082.77|6059.47|6059.47|0
1696489200000|2023-10-05 07:00:00|6116.09|6116.09|6110.78|6110.78|6117.86|6117.86|6100.19|6100.19|0
1696492800000|2023-10-05 08:00:00|6112.97|6112.97|6121.62|6121.62|6136.72|6136.72|6112.97|6112.97|0
1696496400000|2023-10-05 09:00:00|6121.01|6121.01|6125.33|6125.33|6128.1|6128.1|6116.09|6116.09|0
1696500000000|2023-10-05 10:00:00|6125.77|6125.77|6134.41|6134.41|6150.12|6150.12|6125.31|6125.31|0
1696503600000|2023-10-05 11:00:00|6135.01|6135.01|6131.98|6131.98|6147.65|6147.65|6129.86|6129.86|0
1696507200000|2023-10-05 12:00:00|6132.29|6132.29|6145.39|6145.39|6145.39|6145.39|6132.29|6132.29|0
1696510800000|2023-10-05 13:00:00|6145.16|6145.16|6158.61|6158.61|6159.66|6159.66|6141.29|6141.29|0
1696514400000|2023-10-05 14:00:00|6159.55|6159.55|6125.01|6125.01|6162.08|6162.08|6121.26|6121.26|0
1696518000000|2023-10-05 15:00:00|6125.89|6125.89|6112.35|6112.35|6125.89|6125.89|6110.1|6110.1|0
1696575600000|2023-10-06 07:00:00|6126.27|6126.27|6114.77|6114.77|6126.27|6126.27|6109.84|6109.84|0
1696579200000|2023-10-06 08:00:00|6115.21|6115.21|6137.63|6137.63|6140.94|6140.94|6115.21|6115.21|0
1696582800000|2023-10-06 09:00:00|6137.02|6137.02|6152.33|6152.33|6160.48|6160.48|6133.36|6133.36|0
1696586400000|2023-10-06 10:00:00|6151.89|6151.89|6168.25|6168.25|6175.89|6175.89|6151.89|6151.89|0
1696590000000|2023-10-06 11:00:00|6167.81|6167.81|6166.84|6166.84|6172.12|6172.12|6163.59|6163.59|0
1696593600000|2023-10-06 12:00:00|6166.23|6166.23|6129.62|6129.62|6172.09|6172.09|6122.67|6122.67|0
1696597200000|2023-10-06 13:00:00|6128.75|6128.75|6142.29|6142.29|6162.11|6162.11|6128.11|6128.11|0
1696600800000|2023-10-06 14:00:00|6138.64|6138.64|6149.02|6149.02|6153.69|6153.69|6122.45|6122.45|0
1696604400000|2023-10-06 15:00:00|6150.24|6150.24|6163.74|6163.74|6165.97|6165.97|6144.39|6144.39|0
1696834800000|2023-10-09 07:00:00|6123.59|6123.59|6126.56|6126.56|6127.6|6127.6|6095.11|6095.11|0
1696838400000|2023-10-09 08:00:00|6126.88|6126.88|6160.19|6160.19|6160.19|6160.19|6126.88|6126.88|0
1696842000000|2023-10-09 09:00:00|6161.5|6161.5|6140.46|6140.46|6169.06|6169.06|6139.82|6139.82|0
1696845600000|2023-10-09 10:00:00|6141.77|6141.77|6134.88|6134.88|6145.67|6145.67|6134.88|6134.88|0
1696849200000|2023-10-09 11:00:00|6135.11|6135.11|6129.41|6129.41|6139.75|6139.75|6127.86|6127.86|0
1696852800000|2023-10-09 12:00:00|6130.02|6130.02|6122.65|6122.65|6137.3|6137.3|6114.42|6114.42|0
1696856400000|2023-10-09 13:00:00|6123.09|6123.09|6126.39|6126.39|6128.24|6128.24|6110.56|6110.56|0
1696860000000|2023-10-09 14:00:00|6127.33|6127.33|6120.96|6120.96|6128.09|6128.09|6115.95|6115.95|0
1696863600000|2023-10-09 15:00:00|6120.36|6120.36|6113.35|6113.35|6121.97|6121.97|6113.35|6113.35|0
1696921200000|2023-10-10 07:00:00|6200.51|6200.51|6221.83|6221.83|6221.83|6221.83|6190.66|6190.66|0
1696924800000|2023-10-10 08:00:00|6222.44|6222.44|6247.73|6247.73|6247.73|6247.73|6208.64|6208.64|0
1696928400000|2023-10-10 09:00:00|6247.41|6247.41|6241.54|6241.54|6250.55|6250.55|6236.83|6236.83|0
1696932000000|2023-10-10 10:00:00|6242.85|6242.85|6229.88|6229.88|6247.73|6247.73|6229.88|6229.88|0
1696935600000|2023-10-10 11:00:00|6229.24|6229.24|6223.09|6223.09|6236.85|6236.85|6220.23|6220.23|0
1696939200000|2023-10-10 12:00:00|6223.52|6223.52|6232.23|6232.23|6240.38|6240.38|6222.48|6222.48|0
1696942800000|2023-10-10 13:00:00|6232.67|6232.67|6243.1|6243.1|6244.03|6244.03|6229.95|6229.95|0
1696946400000|2023-10-10 14:00:00|6243.41|6243.41|6237.93|6237.93|6252.15|6252.15|6235.11|6235.11|0
1696950000000|2023-10-10 15:00:00|6238.16|6238.16|6258.12|6258.12|6258.7|6258.7|6237.22|6237.22|0
1697007600000|2023-10-11 07:00:00|6229.17|6229.17|6231.44|6231.44|6249.38|6249.38|6226.14|6226.14|0
1697011200000|2023-10-11 08:00:00|6232.75|6232.75|6234.18|6234.18|6240.9|6240.9|6217.3|6217.3|0
1697014800000|2023-10-11 09:00:00|6233.57|6233.57|6223.68|6223.68|6239.47|6239.47|6219.6|6219.6|0
1697018400000|2023-10-11 10:00:00|6224.62|6224.62|6234.59|6234.59|6237.8|6237.8|6224.41|6224.41|0
1697022000000|2023-10-11 11:00:00|6233.67|6233.67|6235.19|6235.19|6246.22|6246.22|6230.04|6230.04|0
1697025600000|2023-10-11 12:00:00|6235.42|6235.42|6243.53|6243.53|6251.1|6251.1|6235.42|6235.42|0
1697029200000|2023-10-11 13:00:00|6244.4|6244.4|6228.1|6228.1|6246.33|6246.33|6228.1|6228.1|0
1697032800000|2023-10-11 14:00:00|6227.66|6227.66|6236.14|6236.14|6236.57|6236.57|6218.83|6218.83|0
1697036400000|2023-10-11 15:00:00|6235.7|6235.7|6233.65|6233.65|6241.31|6241.31|6230.49|6230.49|0
1697094000000|2023-10-12 07:00:00|6274.69|6274.69|6280.42|6280.42|6281.73|6281.73|6259.94|6259.94|0
1697097600000|2023-10-12 08:00:00|6279.78|6279.78|6308.68|6308.68|6308.68|6308.68|6276.86|6276.86|0
1697101200000|2023-10-12 09:00:00|6308.05|6308.05|6309.87|6309.87|6317.41|6317.41|6302.36|6302.36|0
1697104800000|2023-10-12 10:00:00|6309.26|6309.26|6298.54|6298.54|6309.55|6309.55|6297.75|6297.75|0
1697108400000|2023-10-12 11:00:00|6298.98|6298.98|6284.17|6284.17|6299.91|6299.91|6283.71|6283.71|0
1697112000000|2023-10-12 12:00:00|6283.71|6283.71|6280.48|6280.48|6305.85|6305.85|6280.48|6280.48|0
1697115600000|2023-10-12 13:00:00|6280.16|6280.16|6265.28|6265.28|6281.99|6281.99|6262.08|6262.08|0
1697119200000|2023-10-12 14:00:00|6264.84|6264.84|6269.51|6269.51|6275.83|6275.83|6261.19|6261.19|0
1697122800000|2023-10-12 15:00:00|6270.38|6270.38|6257|6257|6271.38|6271.38|6253.28|6253.28|0
1697180400000|2023-10-13 07:00:00|6235.96|6235.96|6237.61|6237.61|6247.11|6247.11|6232.04|6232.04|0
1697184000000|2023-10-13 08:00:00|6238.48|6238.48|6213.21|6213.21|6241.17|6241.17|6209.58|6209.58|0
1697187600000|2023-10-13 09:00:00|6214.15|6214.15|6192.99|6192.99|6220.55|6220.55|6191.16|6191.16|0
1697191200000|2023-10-13 10:00:00|6193.45|6193.45|6207.85|6207.85|6208.72|6208.72|6187.39|6187.39|0
1697194800000|2023-10-13 11:00:00|6208.08|6208.08|6221.97|6221.97|6222.13|6222.13|6206.55|6206.55|0
1697198400000|2023-10-13 12:00:00|6222.41|6222.41|6225.85|6225.85|6231.41|6231.41|6210.86|6210.86|0
1697202000000|2023-10-13 13:00:00|6225.15|6225.15|6226.32|6226.32|6231.66|6231.66|6216.91|6216.91|0
1697205600000|2023-10-13 14:00:00|6226|6226|6200.14|6200.14|6231.43|6231.43|6195.37|6195.37|0
1697209200000|2023-10-13 15:00:00|6200.77|6200.77|6190.15|6190.15|6200.77|6200.77|6180.65|6180.65|0
1697439600000|2023-10-16 07:00:00|6232.59|6232.59|6193.07|6193.07|6232.59|6232.59|6192.93|6192.93|0
1697443200000|2023-10-16 08:00:00|6193.68|6193.68|6199.67|6199.67|6204.28|6204.28|6176.69|6176.69|0
1697446800000|2023-10-16 09:00:00|6200.24|6200.24|6204.38|6204.38|6208.21|6208.21|6192.31|6192.31|0
1697450400000|2023-10-16 10:00:00|6203.07|6203.07|6210.92|6210.92|6210.92|6210.92|6194.26|6194.26|0
1697454000000|2023-10-16 11:00:00|6211.24|6211.24|6193.74|6193.74|6212.18|6212.18|6193.42|6193.42|0
1697457600000|2023-10-16 12:00:00|6193.42|6193.42|6194.15|6194.15|6200.18|6200.18|6189.27|6189.27|0
1697461200000|2023-10-16 13:00:00|6193.25|6193.25|6193.51|6193.51|6200.44|6200.44|6188.87|6188.87|0
1697464800000|2023-10-16 14:00:00|6193.05|6193.05|6193.89|6193.89|6205.79|6205.79|6185.88|6185.88|0
1697468400000|2023-10-16 15:00:00|6194.83|6194.83|6175.26|6175.26|6195.94|6195.94|6170.05|6170.05|0
1697526000000|2023-10-17 07:00:00|6172.28|6172.28|6184.61|6184.61|6187.66|6187.66|6165.18|6165.18|0
1697529600000|2023-10-17 08:00:00|6185.92|6185.92|6160.03|6160.03|6185.92|6185.92|6160.03|6160.03|0
1697533200000|2023-10-17 09:00:00|6159.16|6159.16|6161.35|6161.35|6172.33|6172.33|6155.89|6155.89|0
1697536800000|2023-10-17 10:00:00|6161.96|6161.96|6159.83|6159.83|6164.64|6164.64|6148|6148|0
1697540400000|2023-10-17 11:00:00|6160.26|6160.26|6160.95|6160.95|6163.95|6163.95|6148.64|6148.64|0
1697544000000|2023-10-17 12:00:00|6160.51|6160.51|6139.74|6139.74|6164.86|6164.86|6138.29|6138.29|0
1697547600000|2023-10-17 13:00:00|6140.17|6140.17|6129.88|6129.88|6144.38|6144.38|6125.63|6125.63|0
1697551200000|2023-10-17 14:00:00|6128.73|6128.73|6159.27|6159.27|6166.11|6166.11|6127.73|6127.73|0
1697554800000|2023-10-17 15:00:00|6160.52|6160.52|6161.9|6161.9|6162.6|6162.6|6154.06|6154.06|0
1697612400000|2023-10-18 07:00:00|6116.75|6116.75|6109.14|6109.14|6117.06|6117.06|6087.31|6087.31|0
1697616000000|2023-10-18 08:00:00|6111.02|6111.02|6117.93|6117.93|6121.47|6121.47|6097.52|6097.52|0
1697619600000|2023-10-18 09:00:00|6117.7|6117.7|6103.54|6103.54|6118.95|6118.95|6095.86|6095.86|0
1697623200000|2023-10-18 10:00:00|6102.93|6102.93|6087.93|6087.93|6104.3|6104.3|6082.18|6082.18|0
1697626800000|2023-10-18 11:00:00|6086.33|6086.33|6098.88|6098.88|6098.88|6098.88|6082.49|6082.49|0
1697630400000|2023-10-18 12:00:00|6098.27|6098.27|6062.67|6062.67|6098.27|6098.27|6061.83|6061.83|0
1697634000000|2023-10-18 13:00:00|6062.99|6062.99|6111.54|6111.54|6119.1|6119.1|6062.99|6062.99|0
1697637600000|2023-10-18 14:00:00|6111.1|6111.1|6075.98|6075.98|6113.48|6113.48|6072.8|6072.8|0
1697641200000|2023-10-18 15:00:00|6075.55|6075.55|6069.76|6069.76|6085.66|6085.66|6065.66|6065.66|0
1697698800000|2023-10-19 07:00:00|5935.6|5935.6|5939.7|5939.7|5955.57|5955.57|5903.53|5903.53|0
1697702400000|2023-10-19 08:00:00|5940.13|5940.13|5953.05|5953.05|5964.72|5964.72|5936.48|5936.48|0
1697706000000|2023-10-19 09:00:00|5950.36|5950.36|5949.79|5949.79|5962.3|5962.3|5935.69|5935.69|0
1697709600000|2023-10-19 10:00:00|5950.23|5950.23|5969.85|5969.85|5972.35|5972.35|5949.35|5949.35|0
1697713200000|2023-10-19 11:00:00|5968.91|5968.91|5944.59|5944.59|5975.96|5975.96|5941.28|5941.28|0
1697716800000|2023-10-19 12:00:00|5943.98|5943.98|5923.13|5923.13|5943.98|5943.98|5916.79|5916.79|0
1697720400000|2023-10-19 13:00:00|5922.9|5922.9|5905.67|5905.67|5929.68|5929.68|5893.43|5893.43|0
1697724000000|2023-10-19 14:00:00|5905.23|5905.23|5901.17|5901.17|5915.11|5915.11|5896.19|5896.19|0
1697727600000|2023-10-19 15:00:00|5901.77|5901.77|5915.73|5915.73|5920.71|5920.71|5897.12|5897.12|0
1697785200000|2023-10-20 07:00:00|5838.19|5838.19|5848.29|5848.29|5849.82|5849.82|5822.46|5822.46|0
1697788800000|2023-10-20 08:00:00|5847.42|5847.42|5854.8|5854.8|5867.12|5867.12|5845.74|5845.74|0
1697792400000|2023-10-20 09:00:00|5852.92|5852.92|5858.57|5858.57|5864.93|5864.93|5836.73|5836.73|0
1697796000000|2023-10-20 10:00:00|5857.96|5857.96|5859.17|5859.17|5864.07|5864.07|5852.28|5852.28|0
1697799600000|2023-10-20 11:00:00|5858.24|5858.24|5849.84|5849.84|5862.88|5862.88|5842.21|5842.21|0
1697803200000|2023-10-20 12:00:00|5850.45|5850.45|5845.4|5845.4|5851.45|5851.45|5840.36|5840.36|0
1697806800000|2023-10-20 13:00:00|5845.83|5845.83|5853.79|5853.79|5874.4|5874.4|5845.4|5845.4|0
1697810400000|2023-10-20 14:00:00|5853.56|5853.56|5849.19|5849.19|5854.35|5854.35|5831.95|5831.95|0
1697814000000|2023-10-20 15:00:00|5849.63|5849.63|5835.44|5835.44|5856.33|5856.33|5832.62|5832.62|0
1698044400000|2023-10-23 07:00:00|5811.55|5811.55|5795.39|5795.39|5822.44|5822.44|5795.16|5795.16|0
1698048000000|2023-10-23 08:00:00|5794.96|5794.96|5814.16|5814.16|5819.11|5819.11|5788.35|5788.35|0
1698051600000|2023-10-23 09:00:00|5814.6|5814.6|5800.44|5800.44|5818.08|5818.08|5796.69|5796.69|0
1698055200000|2023-10-23 10:00:00|5800.21|5800.21|5820.69|5820.69|5824.63|5824.63|5800.21|5800.21|0
1698058800000|2023-10-23 11:00:00|5820|5820|5804.48|5804.48|5821.7|5821.7|5804.48|5804.48|0
1698062400000|2023-10-23 12:00:00|5805.36|5805.36|5812.46|5812.46|5818.95|5818.95|5802|5802|0
1698066000000|2023-10-23 13:00:00|5813.34|5813.34|5822.5|5822.5|5823.94|5823.94|5806.67|5806.67|0
1698069600000|2023-10-23 14:00:00|5822.73|5822.73|5833.8|5833.8|5841.45|5841.45|5820.08|5820.08|0
1698073200000|2023-10-23 15:00:00|5834.03|5834.03|5846.04|5846.04|5852.13|5852.13|5833.36|5833.36|0
1698130800000|2023-10-24 07:00:00|5783.72|5783.72|5765.94|5765.94|5792.1|5792.1|5752.36|5752.36|0
1698134400000|2023-10-24 08:00:00|5765.51|5765.51|5755.75|5755.75|5766.11|5766.11|5733.68|5733.68|0
1698138000000|2023-10-24 09:00:00|5756.35|5756.35|5767.02|5767.02|5778.26|5778.26|5755.04|5755.04|0
1698141600000|2023-10-24 10:00:00|5767.25|5767.25|5801.63|5801.63|5802.47|5802.47|5767.25|5767.25|0
1698145200000|2023-10-24 11:00:00|5801.17|5801.17|5796.22|5796.22|5804.56|5804.56|5792.24|5792.24|0
1698148800000|2023-10-24 12:00:00|5795.91|5795.91|5790.23|5790.23|5801.24|5801.24|5787.8|5787.8|0
1698152400000|2023-10-24 13:00:00|5791.44|5791.44|5794.56|5794.56|5795.43|5795.43|5776.1|5776.1|0
1698156000000|2023-10-24 14:00:00|5794.99|5794.99|5822.65|5822.65|5826|5826|5788.78|5788.78|0
1698159600000|2023-10-24 15:00:00|5823.86|5823.86|5808.6|5808.6|5824.47|5824.47|5808.6|5808.6|0
1698217200000|2023-10-25 07:00:00|5802.92|5802.92|5816.1|5816.1|5823.09|5823.09|5801.27|5801.27|0
1698220800000|2023-10-25 08:00:00|5816.03|5816.03|5836.48|5836.48|5840.32|5840.32|5802.46|5802.46|0
1698224400000|2023-10-25 09:00:00|5836.04|5836.04|5850.95|5850.95|5851.06|5851.06|5828|5828|0
1698228000000|2023-10-25 10:00:00|5850.08|5850.08|5858.28|5858.28|5858.28|5858.28|5837.85|5837.85|0
1698231600000|2023-10-25 11:00:00|5858.91|5858.91|5870.95|5870.95|5872.29|5872.29|5858.91|5858.91|0
1698235200000|2023-10-25 12:00:00|5871.41|5871.41|5870.71|5870.71|5884.36|5884.36|5870.71|5870.71|0
1698238800000|2023-10-25 13:00:00|5868.83|5868.83|5859.48|5859.48|5871.64|5871.64|5853.46|5853.46|0
1698242400000|2023-10-25 14:00:00|5859.71|5859.71|5872.9|5872.9|5875.43|5875.43|5836.11|5836.11|0
1698246000000|2023-10-25 15:00:00|5872.47|5872.47|5881.68|5881.68|5889.13|5889.13|5869.97|5869.97|0
1698303600000|2023-10-26 07:00:00|5829.09|5829.09|5892.61|5892.61|5900.6|5900.6|5829.09|5829.09|0
1698307200000|2023-10-26 08:00:00|5892.38|5892.38|5877.11|5877.11|5898.25|5898.25|5876.15|5876.15|0
1698310800000|2023-10-26 09:00:00|5876.68|5876.68|5877.8|5877.8|5894.6|5894.6|5869.8|5869.8|0
1698314400000|2023-10-26 10:00:00|5875.58|5875.58|5869.06|5869.06|5885.43|5885.43|5867.24|5867.24|0
1698318000000|2023-10-26 11:00:00|5868.19|5868.19|5868.28|5868.28|5872.25|5872.25|5864.92|5864.92|0
1698321600000|2023-10-26 12:00:00|5867.82|5867.82|5902.49|5902.49|5902.93|5902.93|5864.67|5864.67|0
1698325200000|2023-10-26 13:00:00|5901.8|5901.8|5892.7|5892.7|5903.27|5903.27|5887.13|5887.13|0
1698328800000|2023-10-26 14:00:00|5892.26|5892.26|5908.48|5908.48|5909.96|5909.96|5880.03|5880.03|0
1698332400000|2023-10-26 15:00:00|5909.42|5909.42|5899.06|5899.06|5910.35|5910.35|5895.49|5895.49|0
1698390000000|2023-10-27 07:00:00|5905.75|5905.75|5958.76|5958.76|5958.76|5958.76|5905.29|5905.29|0
1698393600000|2023-10-27 08:00:00|5957.54|5957.54|5975.02|5975.02|5975.26|5975.26|5953.37|5953.37|0
1698397200000|2023-10-27 09:00:00|5974.41|5974.41|5980.08|5980.08|5982.6|5982.6|5966.29|5966.29|0
1698400800000|2023-10-27 10:00:00|5979.47|5979.47|5986.91|5986.91|5993.53|5993.53|5978.78|5978.78|0
1698404400000|2023-10-27 11:00:00|5987.23|5987.23|5972.14|5972.14|5995.26|5995.26|5969.3|5969.3|0
1698408000000|2023-10-27 12:00:00|5971.45|5971.45|5980.32|5980.32|5984.22|5984.22|5961.77|5961.77|0
1698411600000|2023-10-27 13:00:00|5979.37|5979.37|5969.22|5969.22|5991.49|5991.49|5956.02|5956.02|0
1698415200000|2023-10-27 14:00:00|5970.11|5970.11|5956.15|5956.15|5976.21|5976.21|5954.04|5954.04|0
1698418800000|2023-10-27 15:00:00|5957.37|5957.37|5964.23|5964.23|5971.61|5971.61|5954.56|5954.56|0
1698652800000|2023-10-30 08:00:00|6035.95|6035.95|6025.43|6025.43|6044.26|6044.26|6018.22|6018.22|0
1698656400000|2023-10-30 09:00:00|6024.49|6024.49|6009.07|6009.07|6033.05|6033.05|6008.72|6008.72|0
1698660000000|2023-10-30 10:00:00|6010.28|6010.28|6006.89|6006.89|6011.5|6011.5|5994.42|5994.42|0
1698663600000|2023-10-30 11:00:00|6006.66|6006.66|6019.95|6019.95|6020.19|6020.19|6006.28|6006.28|0
1698667200000|2023-10-30 12:00:00|6019.51|6019.51|6022.79|6022.79|6024.25|6024.25|6007.06|6007.06|0
1698670800000|2023-10-30 13:00:00|6023.73|6023.73|6029.22|6029.22|6037.41|6037.41|6020.85|6020.85|0
1698674400000|2023-10-30 14:00:00|6029.85|6029.85|6018.19|6018.19|6031.98|6031.98|6017.56|6017.56|0
1698678000000|2023-10-30 15:00:00|6018.42|6018.42|6029.73|6029.73|6036.06|6036.06|6018.19|6018.19|0
1698681600000|2023-10-30 16:00:00|6029.41|6029.41|6023.42|6023.42|6036.22|6036.22|6022.78|6022.78|0
1698739200000|2023-10-31 08:00:00|6041.15|6041.15|6083.15|6083.15|6083.15|6083.15|6040.52|6040.52|0
1698742800000|2023-10-31 09:00:00|6088.57|6088.57|6093.51|6093.51|6094.26|6094.26|6077.52|6077.52|0
1698746400000|2023-10-31 10:00:00|6093.07|6093.07|6089.16|6089.16|6095.77|6095.77|6078.78|6078.78|0
1698750000000|2023-10-31 11:00:00|6088.85|6088.85|6094.46|6094.46|6097.49|6097.49|6084.82|6084.82|0
1698753600000|2023-10-31 12:00:00|6093.52|6093.52|6075.59|6075.59|6093.52|6093.52|6074.91|6074.91|0
1698757200000|2023-10-31 13:00:00|6076.03|6076.03|6070.81|6070.81|6076.69|6076.69|6060.18|6060.18|0
1698760800000|2023-10-31 14:00:00|6070.5|6070.5|6088.86|6088.86|6088.86|6088.86|6057.37|6057.37|0
1698764400000|2023-10-31 15:00:00|6088.25|6088.25|6085.91|6085.91|6100.37|6100.37|6083.79|6083.79|0
1698768000000|2023-10-31 16:00:00|6086.84|6086.84|6064.33|6064.33|6087.71|6087.71|6064.33|6064.33|0
1698825600000|2023-11-01 08:00:00|6127.86|6127.86|6120.81|6120.81|6147.98|6147.98|6118.83|6118.83|0
1698829200000|2023-11-01 09:00:00|6121.04|6121.04|6116.44|6116.44|6127.07|6127.07|6114.55|6114.55|0
1698832800000|2023-11-01 10:00:00|6115.83|6115.83|6112.87|6112.87|6118.24|6118.24|6105.75|6105.75|0
1698836400000|2023-11-01 11:00:00|6111.93|6111.93|6103.78|6103.78|6117.15|6117.15|6098.83|6098.83|0
1698840000000|2023-11-01 12:00:00|6103.35|6103.35|6142.07|6142.07|6148.18|6148.18|6103.35|6103.35|0
1698843600000|2023-11-01 13:00:00|6142.3|6142.3|6149.31|6149.31|6159.28|6159.28|6142.12|6142.12|0
1698847200000|2023-11-01 14:00:00|6149.62|6149.62|6128.16|6128.16|6156.25|6156.25|6128.02|6128.02|0
1698850800000|2023-11-01 15:00:00|6127.53|6127.53|6115.94|6115.94|6129.08|6129.08|6101.42|6101.42|0
1698854400000|2023-11-01 16:00:00|6115.5|6115.5|6093.87|6093.87|6115.5|6115.5|6093.61|6093.61|0
1698912000000|2023-11-02 08:00:00|6135.8|6135.8|6177.42|6177.42|6189.06|6189.06|6132.18|6132.18|0
1698915600000|2023-11-02 09:00:00|6178.06|6178.06|6187.53|6187.53|6200.81|6200.81|6178.06|6178.06|0
1698919200000|2023-11-02 10:00:00|6188.47|6188.47|6177.22|6177.22|6189.34|6189.34|6172.3|6172.3|0
1698922800000|2023-11-02 11:00:00|6175.22|6175.22|6176.1|6176.1|6187.11|6187.11|6175.22|6175.22|0
1698926400000|2023-11-02 12:00:00|6176.53|6176.53|6174.71|6174.71|6179.31|6179.31|6166.65|6166.65|0
1698930000000|2023-11-02 13:00:00|6174.39|6174.39|6180.76|6180.76|6181.2|6181.2|6163.88|6163.88|0
1698933600000|2023-11-02 14:00:00|6181.07|6181.07|6183.11|6183.11|6190.54|6190.54|6167.99|6167.99|0
1698937200000|2023-11-02 15:00:00|6184.03|6184.03|6162.25|6162.25|6190.43|6190.43|6162.25|6162.25|0
1698940800000|2023-11-02 16:00:00|6161.79|6161.79|6157.76|6157.76|6161.9|6161.9|6145.17|6145.17|0
1698998400000|2023-11-03 08:00:00|6154.38|6154.38|6171.43|6171.43|6180.58|6180.58|6148.46|6148.46|0
1699002000000|2023-11-03 09:00:00|6170.99|6170.99|6165.21|6165.21|6173.08|6173.08|6159.52|6159.52|0
1699005600000|2023-11-03 10:00:00|6165.82|6165.82|6157.85|6157.85|6165.82|6165.82|6151.31|6151.31|0
1699009200000|2023-11-03 11:00:00|6157.42|6157.42|6161.23|6161.23|6166.38|6166.38|6157.42|6157.42|0
1699012800000|2023-11-03 12:00:00|6160.29|6160.29|6167|6167|6179.98|6179.98|6151.33|6151.33|0
1699016400000|2023-11-03 13:00:00|6166.06|6166.06|6183.93|6183.93|6186.12|6186.12|6164.12|6164.12|0
1699020000000|2023-11-03 14:00:00|6184.54|6184.54|6171.24|6171.24|6189.9|6189.9|6166.46|6166.46|0
1699023600000|2023-11-03 15:00:00|6169.37|6169.37|6152.3|6152.3|6169.46|6169.46|6145.54|6145.54|0
1699027200000|2023-11-03 16:00:00|6153.23|6153.23|6161.41|6161.41|6161.59|6161.59|6148.91|6148.91|0
1699257600000|2023-11-06 08:00:00|6141.62|6141.62|6149.44|6149.44|6158.28|6158.28|6139.65|6139.65|0
1699261200000|2023-11-06 09:00:00|6149.13|6149.13|6133.63|6133.63|6151.94|6151.94|6130.09|6130.09|0
1699264800000|2023-11-06 10:00:00|6134.07|6134.07|6123.73|6123.73|6139.58|6139.58|6123.73|6123.73|0
1699268400000|2023-11-06 11:00:00|6124.05|6124.05|6124.59|6124.59|6130.82|6130.82|6121.29|6121.29|0
1699272000000|2023-11-06 12:00:00|6123.72|6123.72|6135.02|6135.02|6135.23|6135.23|6120.1|6120.1|0
1699275600000|2023-11-06 13:00:00|6135.66|6135.66|6147.73|6147.73|6147.73|6147.73|6133.11|6133.11|0
1699279200000|2023-11-06 14:00:00|6147.96|6147.96|6122.48|6122.48|6151.42|6151.42|6121.46|6121.46|0
1699282800000|2023-11-06 15:00:00|6123.09|6123.09|6135.66|6135.66|6138.52|6138.52|6123.09|6123.09|0
1699286400000|2023-11-06 16:00:00|6135.23|6135.23|6117.85|6117.85|6135.23|6135.23|6117.85|6117.85|0
1699344000000|2023-11-07 08:00:00|6142.29|6142.29|6155.56|6155.56|6161.67|6161.67|6136.93|6136.93|0
1699347600000|2023-11-07 09:00:00|6156.02|6156.02|6169.66|6169.66|6174.99|6174.99|6146.7|6146.7|0
1699351200000|2023-11-07 10:00:00|6169.42|6169.42|6176.02|6176.02|6191.59|6191.59|6169.25|6169.25|0
1699354800000|2023-11-07 11:00:00|6176.63|6176.63|6167.92|6167.92|6177.73|6177.73|6159.28|6159.28|0
1699358400000|2023-11-07 12:00:00|6166.97|6166.97|6170.37|6170.37|6174.29|6174.29|6165.46|6165.46|0
1699362000000|2023-11-07 13:00:00|6170.06|6170.06|6177.92|6177.92|6179.59|6179.59|6167.78|6167.78|0
1699365600000|2023-11-07 14:00:00|6177.32|6177.32|6180.46|6180.46|6187.72|6187.72|6165.47|6165.47|0
1699369200000|2023-11-07 15:00:00|6180.89|6180.89|6171.65|6171.65|6182.64|6182.64|6160.61|6160.61|0
1699372800000|2023-11-07 16:00:00|6171.42|6171.42|6164.33|6164.33|6171.42|6171.42|6160.1|6160.1|0
1699430400000|2023-11-08 08:00:00|6108.91|6108.91|6131.12|6131.12|6135.17|6135.17|6101.35|6101.35|0
1699434000000|2023-11-08 09:00:00|6132.06|6132.06|6135.28|6135.28|6139.37|6139.37|6131.35|6131.35|0
1699437600000|2023-11-08 10:00:00|6133.53|6133.53|6139.77|6139.77|6144.05|6144.05|6124.98|6124.98|0
1699441200000|2023-11-08 11:00:00|6140|6140|6145.21|6145.21|6146.78|6146.78|6138.8|6138.8|0
1699444800000|2023-11-08 12:00:00|6144.77|6144.77|6160.93|6160.93|6164.41|6164.41|6141.95|6141.95|0
1699448400000|2023-11-08 13:00:00|6161.39|6161.39|6154.22|6154.22|6167.21|6167.21|6151.45|6151.45|0
1699452000000|2023-11-08 14:00:00|6154.54|6154.54|6176.47|6176.47|6181.18|6181.18|6153.49|6153.49|0
1699455600000|2023-11-08 15:00:00|6176.16|6176.16|6152.63|6152.63|6176.16|6176.16|6149.49|6149.49|0
1699459200000|2023-11-08 16:00:00|6151.7|6151.7|6155.16|6155.16|6160.13|6160.13|6150.84|6150.84|0
1699516800000|2023-11-09 08:00:00|6169.64|6169.64|6182.49|6182.49|6200.96|6200.96|6169.46|6169.46|0
1699520400000|2023-11-09 09:00:00|6182.72|6182.72|6185.28|6185.28|6188.53|6188.53|6173.1|6173.1|0
1699524000000|2023-11-09 10:00:00|6186.24|6186.24|6218.33|6218.33|6218.65|6218.65|6185.8|6185.8|0
1699527600000|2023-11-09 11:00:00|6219.73|6219.73|6215.4|6215.4|6223.32|6223.32|6212.93|6212.93|0
1699531200000|2023-11-09 12:00:00|6215.71|6215.71|6248.56|6248.56|6248.56|6248.56|6215.71|6215.71|0
1699534800000|2023-11-09 13:00:00|6248.13|6248.13|6263.93|6263.93|6271.34|6271.34|6247.08|6247.08|0
1699538400000|2023-11-09 14:00:00|6264.57|6264.57|6262.46|6262.46|6266.46|6266.46|6247.19|6247.19|0
1699542000000|2023-11-09 15:00:00|6260.71|6260.71|6253.44|6253.44|6263.21|6263.21|6240.87|6240.87|0
1699545600000|2023-11-09 16:00:00|6253.75|6253.75|6263.58|6263.58|6269.32|6269.32|6253.75|6253.75|0
1699603200000|2023-11-10 08:00:00|6242.86|6242.86|6228.61|6228.61|6247.79|6247.79|6228.46|6228.46|0
1699606800000|2023-11-10 09:00:00|6228.17|6228.17|6207.22|6207.22|6228.17|6228.17|6203.61|6203.61|0
1699610400000|2023-11-10 10:00:00|6206.78|6206.78|6184.56|6184.56|6207.22|6207.22|6179.05|6179.05|0
1699614000000|2023-11-10 11:00:00|6184.13|6184.13|6187.46|6187.46|6190.29|6190.29|6178.04|6178.04|0
1699617600000|2023-11-10 12:00:00|6188.4|6188.4|6196.8|6196.8|6201.48|6201.48|6187.09|6187.09|0
1699621200000|2023-11-10 13:00:00|6196.16|6196.16|6210.28|6210.28|6211.64|6211.64|6192.75|6192.75|0
1699624800000|2023-11-10 14:00:00|6209.84|6209.84|6215.12|6215.12|6224.25|6224.25|6205.76|6205.76|0
1699628400000|2023-11-10 15:00:00|6215.56|6215.56|6208.67|6208.67|6216.43|6216.43|6197.3|6197.3|0
1699632000000|2023-11-10 16:00:00|6209.11|6209.11|6224.67|6224.67|6226.87|6226.87|6208.75|6208.75|0
1699862400000|2023-11-13 08:00:00|6244.86|6244.86|6252.4|6252.4|6258.17|6258.17|6241.45|6241.45|0
1699866000000|2023-11-13 09:00:00|6252.63|6252.63|6253.26|6253.26|6260.73|6260.73|6248.06|6248.06|0
1699869600000|2023-11-13 10:00:00|6252.39|6252.39|6243.84|6243.84|6252.39|6252.39|6239.29|6239.29|0
1699873200000|2023-11-13 11:00:00|6244.45|6244.45|6231.35|6231.35|6246.19|6246.19|6228.45|6228.45|0
1699876800000|2023-11-13 12:00:00|6231.03|6231.03|6223.57|6223.57|6235.15|6235.15|6223.13|6223.13|0
1699880400000|2023-11-13 13:00:00|6223.8|6223.8|6229.79|6229.79|6237.39|6237.39|6223.8|6223.8|0
1699884000000|2023-11-13 14:00:00|6230.22|6230.22|6250.81|6250.81|6262.03|6262.03|6228.79|6228.79|0
1699887600000|2023-11-13 15:00:00|6250.58|6250.58|6261.84|6261.84|6263.12|6263.12|6238.84|6238.84|0
1699891200000|2023-11-13 16:00:00|6262.78|6262.78|6260.81|6260.81|6264.11|6264.11|6256.45|6256.45|0
1699948800000|2023-11-14 08:00:00|6212.35|6212.35|6220.09|6220.09|6223.74|6223.74|6201.12|6201.12|0
1699952400000|2023-11-14 09:00:00|6220.96|6220.96|6217.46|6217.46|6234.08|6234.08|6215.9|6215.9|0
1699956000000|2023-11-14 10:00:00|6217.23|6217.23|6201.88|6201.88|6217.23|6217.23|6200.94|6200.94|0
1699959600000|2023-11-14 11:00:00|6201.57|6201.57|6202.4|6202.4|6202.86|6202.86|6189.05|6189.05|0
1699963200000|2023-11-14 12:00:00|6202.84|6202.84|6189.51|6189.51|6209.29|6209.29|6189.51|6189.51|0
1699966800000|2023-11-14 13:00:00|6190.39|6190.39|6261.09|6261.09|6265.98|6265.98|6190.39|6190.39|0
1699970400000|2023-11-14 14:00:00|6260.63|6260.63|6260.64|6260.64|6270.84|6270.84|6251.14|6251.14|0
1699974000000|2023-11-14 15:00:00|6260.33|6260.33|6259.9|6259.9|6268.61|6268.61|6253.53|6253.53|0
1699977600000|2023-11-14 16:00:00|6260.51|6260.51|6262.57|6262.57|6268.68|6268.68|6259.85|6259.85|0
1700035200000|2023-11-15 08:00:00|6305.56|6305.56|6338.04|6338.04|6338.27|6338.27|6305.56|6305.56|0
1700038800000|2023-11-15 09:00:00|6339.31|6339.31|6316.99|6316.99|6352.91|6352.91|6313.86|6313.86|0
1700042400000|2023-11-15 10:00:00|6317.43|6317.43|6329.77|6329.77|6334.96|6334.96|6315.53|6315.53|0
1700046000000|2023-11-15 11:00:00|6330.38|6330.38|6362.93|6362.93|6363.36|6363.36|6325.77|6325.77|0
1700049600000|2023-11-15 12:00:00|6362.47|6362.47|6354.78|6354.78|6363.34|6363.34|6341.6|6341.6|0
1700053200000|2023-11-15 13:00:00|6354.17|6354.17|6332.79|6332.79|6364.33|6364.33|6332.79|6332.79|0
1700056800000|2023-11-15 14:00:00|6333.66|6333.66|6337.74|6337.74|6345.41|6345.41|6320.41|6320.41|0
1700060400000|2023-11-15 15:00:00|6337.31|6337.31|6326.2|6326.2|6352.94|6352.94|6326.2|6326.2|0
1700064000000|2023-11-15 16:00:00|6325.97|6325.97|6322.44|6322.44|6334.39|6334.39|6319.96|6319.96|0
1700121600000|2023-11-16 08:00:00|6323.66|6323.66|6322.54|6322.54|6327.44|6327.44|6316.26|6316.26|0
1700125200000|2023-11-16 09:00:00|6319.69|6319.69|6268.11|6268.11|6319.69|6319.69|6265.99|6265.99|0
1700128800000|2023-11-16 10:00:00|6267.24|6267.24|6250.59|6250.59|6267.93|6267.93|6248.87|6248.87|0
1700132400000|2023-11-16 11:00:00|6250.15|6250.15|6254.72|6254.72|6254.72|6254.72|6241.58|6241.58|0
1700136000000|2023-11-16 12:00:00|6255.33|6255.33|6236.56|6236.56|6256.23|6256.23|6233.56|6233.56|0
1700139600000|2023-11-16 13:00:00|6237.17|6237.17|6238.14|6238.14|6257.01|6257.01|6234.85|6234.85|0
1700143200000|2023-11-16 14:00:00|6237.27|6237.27|6234.33|6234.33|6240.06|6240.06|6217.06|6217.06|0
1700146800000|2023-11-16 15:00:00|6234.77|6234.77|6202.97|6202.97|6234.77|6234.77|6202.97|6202.97|0
1700150400000|2023-11-16 16:00:00|6201.57|6201.57|6170.04|6170.04|6202.33|6202.33|6170.04|6170.04|0
1700208000000|2023-11-17 08:00:00|6214.72|6214.72|6209.89|6209.89|6219.98|6219.98|6204.66|6204.66|0
1700211600000|2023-11-17 09:00:00|6210.12|6210.12|6219.73|6219.73|6227.44|6227.44|6210.03|6210.03|0
1700215200000|2023-11-17 10:00:00|6220.42|6220.42|6233.51|6233.51|6239.99|6239.99|6220.42|6220.42|0
1700218800000|2023-11-17 11:00:00|6233.07|6233.07|6220.54|6220.54|6233.51|6233.51|6217.09|6217.09|0
1700222400000|2023-11-17 12:00:00|6220.31|6220.31|6223.8|6223.8|6226.67|6226.67|6216.18|6216.18|0
1700226000000|2023-11-17 13:00:00|6224.4|6224.4|6234.43|6234.43|6239.61|6239.61|6224.4|6224.4|0
1700229600000|2023-11-17 14:00:00|6235.04|6235.04|6220.78|6220.78|6245.86|6245.86|6218.06|6218.06|0
1700233200000|2023-11-17 15:00:00|6221.41|6221.41|6231.34|6231.34|6239.58|6239.58|6221.41|6221.41|0
1700236800000|2023-11-17 16:00:00|6231.57|6231.57|6230.23|6230.23|6232.28|6232.28|6223.59|6223.59|0
1700467200000|2023-11-20 08:00:00|6205.67|6205.67|6214.52|6214.52|6215.48|6215.48|6188.92|6188.92|0
1700470800000|2023-11-20 09:00:00|6214.75|6214.75|6215.61|6215.61|6219.35|6219.35|6212.89|6212.89|0
1700474400000|2023-11-20 10:00:00|6215.17|6215.17|6225.38|6225.38|6229.45|6229.45|6212.73|6212.73|0
1700478000000|2023-11-20 11:00:00|6225.15|6225.15|6199.4|6199.4|6225.46|6225.46|6197.57|6197.57|0
1700481600000|2023-11-20 12:00:00|6199.17|6199.17|6194.95|6194.95|6204.71|6204.71|6192.32|6192.32|0
1700485200000|2023-11-20 13:00:00|6194.51|6194.51|6201.1|6201.1|6203.29|6203.29|6192.31|6192.31|0
1700488800000|2023-11-20 14:00:00|6201.42|6201.42|6160.76|6160.76|6208.62|6208.62|6146.03|6146.03|0
1700492400000|2023-11-20 15:00:00|6161.2|6161.2|6143|6143|6166.92|6166.92|6142.57|6142.57|0
1700496000000|2023-11-20 16:00:00|6142.69|6142.69|6148.11|6148.11|6149.91|6149.91|6140.27|6140.27|0
1700553600000|2023-11-21 08:00:00|6138.95|6138.95|6123.4|6123.4|6138.95|6138.95|6122.66|6122.66|0
1700557200000|2023-11-21 09:00:00|6122.96|6122.96|6083.23|6083.23|6122.96|6122.96|6080.45|6080.45|0
1700560800000|2023-11-21 10:00:00|6083.54|6083.54|6103.91|6103.91|6105.95|6105.95|6083.54|6083.54|0
1700564400000|2023-11-21 11:00:00|6103.31|6103.31|6104|6104|6104.77|6104.77|6099.22|6099.22|0
1700568000000|2023-11-21 12:00:00|6103.06|6103.06|6099.21|6099.21|6107.56|6107.56|6098.77|6098.77|0
1700571600000|2023-11-21 13:00:00|6099.65|6099.65|6098.95|6098.95|6104.19|6104.19|6093.94|6093.94|0
1700575200000|2023-11-21 14:00:00|6098.51|6098.51|6095.55|6095.55|6115.86|6115.86|6093.71|6093.71|0
1700578800000|2023-11-21 15:00:00|6095.78|6095.78|6096.54|6096.54|6109.01|6109.01|6092.88|6092.88|0
1700582400000|2023-11-21 16:00:00|6095.6|6095.6|6098.82|6098.82|6100.6|6100.6|6089.91|6089.91|0
1700640000000|2023-11-22 08:00:00|6121.61|6121.61|6124.25|6124.25|6139.86|6139.86|6121.61|6121.61|0
1700643600000|2023-11-22 09:00:00|6125.56|6125.56|6104.45|6104.45|6131.99|6131.99|6097.98|6097.98|0
1700647200000|2023-11-22 10:00:00|6103.52|6103.52|6108.29|6108.29|6108.98|6108.98|6100.94|6100.94|0
1700650800000|2023-11-22 11:00:00|6108.9|6108.9|6098.82|6098.82|6112.96|6112.96|6098.82|6098.82|0
1700654400000|2023-11-22 12:00:00|6098.38|6098.38|6106.65|6106.65|6107.78|6107.78|6093.91|6093.91|0
1700658000000|2023-11-22 13:00:00|6108.53|6108.53|6113.25|6113.25|6122.89|6122.89|6104.71|6104.71|0
1700661600000|2023-11-22 14:00:00|6114.36|6114.36|6114.65|6114.65|6123.08|6123.08|6104.48|6104.48|0
1700665200000|2023-11-22 15:00:00|6115.52|6115.52|6134.56|6134.56|6137.68|6137.68|6107.8|6107.8|0
1700668800000|2023-11-22 16:00:00|6135|6135|6135.39|6135.39|6139.45|6139.45|6127.51|6127.51|0
1700726400000|2023-11-23 08:00:00|6176.23|6176.23|6183.91|6183.91|6183.91|6183.91|6164.2|6164.2|0
1700730000000|2023-11-23 09:00:00|6183.48|6183.48|6142.16|6142.16|6185.13|6185.13|6141.72|6141.72|0
1700733600000|2023-11-23 10:00:00|6141.72|6141.72|6133.21|6133.21|6143.28|6143.28|6127.33|6127.33|0
1700737200000|2023-11-23 11:00:00|6133.52|6133.52|6133.01|6133.01|6141.42|6141.42|6131.64|6131.64|0
1700740800000|2023-11-23 12:00:00|6133.33|6133.33|6133.07|6133.07|6140.79|6140.79|6132.72|6132.72|0
1700744400000|2023-11-23 13:00:00|6133.38|6133.38|6134.34|6134.34|6139.76|6139.76|6131.54|6131.54|0
1700748000000|2023-11-23 14:00:00|6134.57|6134.57|6147.16|6147.16|6148.57|6148.57|6134.57|6134.57|0
1700751600000|2023-11-23 15:00:00|6148.04|6148.04|6151.69|6151.69|6151.99|6151.99|6145.43|6145.43|0
1700755200000|2023-11-23 16:00:00|6152.01|6152.01|6151.07|6151.07|6152.76|6152.76|6138.96|6138.96|0
1700812800000|2023-11-24 08:00:00|6158.9|6158.9|6144.3|6144.3|6174.12|6174.12|6144.3|6144.3|0
1700816400000|2023-11-24 09:00:00|6143.69|6143.69|6152.22|6152.22|6155.55|6155.55|6143.69|6143.69|0
1700820000000|2023-11-24 10:00:00|6152.66|6152.66|6153.87|6153.87|6159.82|6159.82|6147.52|6147.52|0
1700823600000|2023-11-24 11:00:00|6153.27|6153.27|6167.43|6167.43|6167.43|6167.43|6149.49|6149.49|0
1700827200000|2023-11-24 12:00:00|6166.49|6166.49|6159.03|6159.03|6167.79|6167.79|6156.66|6156.66|0
1700830800000|2023-11-24 13:00:00|6159.26|6159.26|6162.35|6162.35|6162.35|6162.35|6152.18|6152.18|0
1700834400000|2023-11-24 14:00:00|6162.58|6162.58|6156.09|6156.09|6167.11|6167.11|6145.9|6145.9|0
1700838000000|2023-11-24 15:00:00|6157.02|6157.02|6168.97|6168.97|6171.07|6171.07|6156.4|6156.4|0
1700841600000|2023-11-24 16:00:00|6168.1|6168.1|6175.89|6175.89|6176.5|6176.5|6167.54|6167.54|0
1701072000000|2023-11-27 08:00:00|6172.56|6172.56|6178.48|6178.48|6178.48|6178.48|6171.16|6171.16|0
1701075600000|2023-11-27 09:00:00|6179.09|6179.09|6151.98|6151.98|6179.09|6179.09|6151.98|6151.98|0
1701079200000|2023-11-27 10:00:00|6151.55|6151.55|6170.17|6170.17|6173.42|6173.42|6151.55|6151.55|0
1701082800000|2023-11-27 11:00:00|6171.44|6171.44|6163.54|6163.54|6172.79|6172.79|6162.93|6162.93|0
1701086400000|2023-11-27 12:00:00|6164|6164|6165.76|6165.76|6168.58|6168.58|6160.62|6160.62|0
1701090000000|2023-11-27 13:00:00|6166.2|6166.2|6160.86|6160.86|6170.27|6170.27|6159.73|6159.73|0
1701093600000|2023-11-27 14:00:00|6161.09|6161.09|6142.45|6142.45|6162.22|6162.22|6141.57|6141.57|0
1701097200000|2023-11-27 15:00:00|6142.88|6142.88|6147.94|6147.94|6151.95|6151.95|6142.56|6142.56|0
1701100800000|2023-11-27 16:00:00|6147.63|6147.63|6147.31|6147.31|6147.63|6147.63|6141.9|6141.9|0
1701158400000|2023-11-28 08:00:00|6166.56|6166.56|6159.32|6159.32|6181.88|6181.88|6139.97|6139.97|0
1701162000000|2023-11-28 09:00:00|6158.69|6158.69|6178.45|6178.45|6182.58|6182.58|6156.86|6156.86|0
1701165600000|2023-11-28 10:00:00|6178.17|6178.17|6180.45|6180.45|6181.05|6181.05|6172.5|6172.5|0
1701169200000|2023-11-28 11:00:00|6181.32|6181.32|6195.44|6195.44|6195.67|6195.67|6180.43|6180.43|0
1701172800000|2023-11-28 12:00:00|6195|6195|6200.86|6200.86|6202.78|6202.78|6194.16|6194.16|0
1701176400000|2023-11-28 13:00:00|6201.3|6201.3|6209.28|6209.28|6216.4|6216.4|6194.42|6194.42|0
1701180000000|2023-11-28 14:00:00|6208.97|6208.97|6204.48|6204.48|6209.89|6209.89|6184.65|6184.65|0
1701183600000|2023-11-28 15:00:00|6204.71|6204.71|6198.75|6198.75|6206.82|6206.82|6191.88|6191.88|0
1701187200000|2023-11-28 16:00:00|6199.63|6199.63|6203.12|6203.12|6205.1|6205.1|6198.6|6198.6|0
1701244800000|2023-11-29 08:00:00|6190.9|6190.9|6206.03|6206.03|6221.17|6221.17|6182.75|6182.75|0
1701248400000|2023-11-29 09:00:00|6205.59|6205.59|6213.91|6213.91|6233.24|6233.24|6205.59|6205.59|0
1701252000000|2023-11-29 10:00:00|6214.14|6214.14|6210.01|6210.01|6220.2|6220.2|6209.78|6209.78|0
1701255600000|2023-11-29 11:00:00|6211.22|6211.22|6214.34|6214.34|6216.96|6216.96|6208.92|6208.92|0
1701259200000|2023-11-29 12:00:00|6213.73|6213.73|6212.42|6212.42|6213.73|6213.73|6205.24|6205.24|0
1701262800000|2023-11-29 13:00:00|6212.65|6212.65|6213.57|6213.57|6223.73|6223.73|6205.81|6205.81|0
1701266400000|2023-11-29 14:00:00|6214.44|6214.44|6226.39|6226.39|6230.34|6230.34|6206.31|6206.31|0
1701270000000|2023-11-29 15:00:00|6225.96|6225.96|6235.75|6235.75|6237.25|6237.25|6218.47|6218.47|0
1701273600000|2023-11-29 16:00:00|6236.35|6236.35|6241.49|6241.49|6243.38|6243.38|6235.54|6235.54|0
1701331200000|2023-11-30 08:00:00|6252.52|6252.52|6228.34|6228.34|6255.18|6255.18|6218.11|6218.11|0
1701334800000|2023-11-30 09:00:00|6229.28|6229.28|6308.34|6308.34|6308.34|6308.34|6229.28|6229.28|0
1701338400000|2023-11-30 10:00:00|6308.8|6308.8|6305.72|6305.72|6329.04|6329.04|6297.89|6297.89|0
1701342000000|2023-11-30 11:00:00|6306.04|6306.04|6306.48|6306.48|6315.37|6315.37|6301.79|6301.79|0
1701345600000|2023-11-30 12:00:00|6305.54|6305.54|6323.13|6323.13|6323.92|6323.92|6305.54|6305.54|0
1701349200000|2023-11-30 13:00:00|6323.56|6323.56|6340.73|6340.73|6343.1|6343.1|6320.16|6320.16|0
1701352800000|2023-11-30 14:00:00|6340.12|6340.12|6349.07|6349.07|6350.72|6350.72|6315.64|6315.64|0
1701356400000|2023-11-30 15:00:00|6348.63|6348.63|6356.94|6356.94|6357.44|6357.44|6333.92|6333.92|0
1701360000000|2023-11-30 16:00:00|6356.06|6356.06|6352.33|6352.33|6359.28|6359.28|6350.02|6350.02|0
1701417600000|2023-12-01 08:00:00|6426.84|6426.84|6428.99|6428.99|6430.77|6430.77|6397.27|6397.27|0
1701421200000|2023-12-01 09:00:00|6429.86|6429.86|6420.89|6420.89|6449.19|6449.19|6420.89|6420.89|0
1701424800000|2023-12-01 10:00:00|6419.96|6419.96|6422.23|6422.23|6430.32|6430.32|6419.53|6419.53|0
1701428400000|2023-12-01 11:00:00|6421.8|6421.8|6416.19|6416.19|6431.36|6431.36|6411.42|6411.42|0
1701432000000|2023-12-01 12:00:00|6416.63|6416.63|6399.54|6399.54|6418.07|6418.07|6398.59|6398.59|0
1701435600000|2023-12-01 13:00:00|6399.85|6399.85|6396.09|6396.09|6416.23|6416.23|6394.55|6394.55|0
1701439200000|2023-12-01 14:00:00|6396.41|6396.41|6429.72|6429.72|6429.72|6429.72|6391.07|6391.07|0
1701442800000|2023-12-01 15:00:00|6430.66|6430.66|6453.18|6453.18|6461.02|6461.02|6430.66|6430.66|0
1701446400000|2023-12-01 16:00:00|6452.74|6452.74|6453.34|6453.34|6461.07|6461.07|6443.53|6443.53|0
1701676800000|2023-12-04 08:00:00|6444.28|6444.28|6441.58|6441.58|6449.04|6449.04|6426.42|6426.42|0
1701680400000|2023-12-04 09:00:00|6441.12|6441.12|6433.68|6433.68|6442.98|6442.98|6418.02|6418.02|0
1701684000000|2023-12-04 10:00:00|6432.37|6432.37|6438.69|6438.69|6453.03|6453.03|6430.74|6430.74|0
1701687600000|2023-12-04 11:00:00|6438.92|6438.92|6428.98|6428.98|6440.2|6440.2|6426|6426|0
1701691200000|2023-12-04 12:00:00|6428.54|6428.54|6431.24|6431.24|6440.42|6440.42|6425.54|6425.54|0
1701694800000|2023-12-04 13:00:00|6430.93|6430.93|6421.21|6421.21|6430.93|6430.93|6416.33|6416.33|0
1701698400000|2023-12-04 14:00:00|6421.44|6421.44|6429.43|6429.43|6444.58|6444.58|6407.86|6407.86|0
1701702000000|2023-12-04 15:00:00|6425.68|6425.68|6415.4|6415.4|6429.41|6429.41|6408.31|6408.31|0
1701705600000|2023-12-04 16:00:00|6414.46|6414.46|6410.54|6410.54|6415.9|6415.9|6409.45|6409.45|0
1701763200000|2023-12-05 08:00:00|6417.8|6417.8|6405.81|6405.81|6422.06|6422.06|6400.82|6400.82|0
1701766800000|2023-12-05 09:00:00|6406.27|6406.27|6408.77|6408.77|6421.83|6421.83|6403.13|6403.13|0
1701770400000|2023-12-05 10:00:00|6409.21|6409.21|6397.03|6397.03|6409.21|6409.21|6394.89|6394.89|0
1701774000000|2023-12-05 11:00:00|6396.09|6396.09|6396.92|6396.92|6399.39|6399.39|6388.85|6388.85|0
1701777600000|2023-12-05 12:00:00|6397.55|6397.55|6411.1|6411.1|6411.1|6411.1|6397.55|6397.55|0
1701781200000|2023-12-05 13:00:00|6411.71|6411.71|6413.59|6413.59|6419.11|6419.11|6405.93|6405.93|0
1701784800000|2023-12-05 14:00:00|6411.84|6411.84|6394.14|6394.14|6414.87|6414.87|6387.85|6387.85|0
1701788400000|2023-12-05 15:00:00|6394.37|6394.37|6397.52|6397.52|6406.77|6406.77|6385.61|6385.61|0
1701792000000|2023-12-05 16:00:00|6397.75|6397.75|6405.56|6405.56|6408.52|6408.52|6396.37|6396.37|0
1701849600000|2023-12-06 08:00:00|6436.3|6436.3|6444.78|6444.78|6461.19|6461.19|6432.14|6432.14|0
1701853200000|2023-12-06 09:00:00|6444.14|6444.14|6444.01|6444.01|6452.28|6452.28|6436.98|6436.98|0
1701856800000|2023-12-06 10:00:00|6444.45|6444.45|6461.22|6461.22|6461.22|6461.22|6441.84|6441.84|0
1701860400000|2023-12-06 11:00:00|6461.54|6461.54|6458.14|6458.14|6465.63|6465.63|6449.97|6449.97|0
1701864000000|2023-12-06 12:00:00|6457.47|6457.47|6459.39|6459.39|6462.19|6462.19|6453.88|6453.88|0
1701867600000|2023-12-06 13:00:00|6458.75|6458.75|6460.46|6460.46|6463.53|6463.53|6454.12|6454.12|0
1701871200000|2023-12-06 14:00:00|6459.85|6459.85|6466.85|6466.85|6476.39|6476.39|6458.92|6458.92|0
1701874800000|2023-12-06 15:00:00|6467.29|6467.29|6471.24|6471.24|6483.27|6483.27|6466.56|6466.56|0
1701878400000|2023-12-06 16:00:00|6471.85|6471.85|6474.36|6474.36|6478.15|6478.15|6469.81|6469.81|0
1701936000000|2023-12-07 08:00:00|6446.52|6446.52|6448.35|6448.35|6456.38|6456.38|6436.06|6436.06|0
1701939600000|2023-12-07 09:00:00|6448.95|6448.95|6491.12|6491.12|6491.12|6491.12|6448.6|6448.6|0
1701943200000|2023-12-07 10:00:00|6491.73|6491.73|6512.48|6512.48|6519.01|6519.01|6490.43|6490.43|0
1701946800000|2023-12-07 11:00:00|6512.92|6512.92|6527.42|6527.42|6528.11|6528.11|6509.8|6509.8|0
1701950400000|2023-12-07 12:00:00|6526.98|6526.98|6538.86|6538.86|6568.15|6568.15|6520.16|6520.16|0
1701954000000|2023-12-07 13:00:00|6539.17|6539.17|6549.9|6549.9|6550.82|6550.82|6535.57|6535.57|0
1701957600000|2023-12-07 14:00:00|6550.13|6550.13|6533.3|6533.3|6552.38|6552.38|6527.79|6527.79|0
1701961200000|2023-12-07 15:00:00|6534.18|6534.18|6539.97|6539.97|6542.1|6542.1|6520.03|6520.03|0
1701964800000|2023-12-07 16:00:00|6540.57|6540.57|6540.36|6540.36|6544.46|6544.46|6531.04|6531.04|0
1702022400000|2023-12-08 08:00:00|6519.61|6519.61|6514.57|6514.57|6536.37|6536.37|6506.18|6506.18|0
1702026000000|2023-12-08 09:00:00|6513.19|6513.19|6532.7|6532.7|6535.14|6535.14|6511.1|6511.1|0
1702029600000|2023-12-08 10:00:00|6533.01|6533.01|6516.33|6516.33|6538.72|6538.72|6516.33|6516.33|0
1702033200000|2023-12-08 11:00:00|6516.93|6516.93|6518.4|6518.4|6518.44|6518.44|6509.18|6509.18|0
1702036800000|2023-12-08 12:00:00|6518.97|6518.97|6520.6|6520.6|6522.17|6522.17|6514.3|6514.3|0
1702040400000|2023-12-08 13:00:00|6519.99|6519.99|6522.76|6522.76|6531.82|6531.82|6510.98|6510.98|0
1702044000000|2023-12-08 14:00:00|6522.15|6522.15|6553.09|6553.09|6560.73|6560.73|6519.49|6519.49|0
1702047600000|2023-12-08 15:00:00|6553.7|6553.7|6557.94|6557.94|6570.58|6570.58|6543.65|6543.65|0
1702051200000|2023-12-08 16:00:00|6557.02|6557.02|6553.88|6553.88|6557.4|6557.4|6544.52|6544.52|0
1702281600000|2023-12-11 08:00:00|6543.13|6543.13|6539.1|6539.1|6551.7|6551.7|6537.55|6537.55|0
1702285200000|2023-12-11 09:00:00|6538.87|6538.87|6541.2|6541.2|6554.24|6554.24|6533.45|6533.45|0
1702288800000|2023-12-11 10:00:00|6542.35|6542.35|6532.36|6532.36|6547.99|6547.99|6532.36|6532.36|0
1702292400000|2023-12-11 11:00:00|6532.59|6532.59|6537.18|6537.18|6540.94|6540.94|6529|6529|0
1702296000000|2023-12-11 12:00:00|6537.64|6537.64|6540.88|6540.88|6541.45|6541.45|6533.83|6533.83|0
1702299600000|2023-12-11 13:00:00|6541.34|6541.34|6544.88|6544.88|6546.52|6546.52|6540.14|6540.14|0
1702303200000|2023-12-11 14:00:00|6546.09|6546.09|6575.47|6575.47|6575.65|6575.65|6543.64|6543.64|0
1702306800000|2023-12-11 15:00:00|6575.7|6575.7|6588.73|6588.73|6596.95|6596.95|6573.49|6573.49|0
1702310400000|2023-12-11 16:00:00|6588.41|6588.41|6587.07|6587.07|6594.7|6594.7|6581.48|6581.48|0
1702368000000|2023-12-12 08:00:00|6596.34|6596.34|6590.65|6590.65|6603.58|6603.58|6585.47|6585.47|0
1702371600000|2023-12-12 09:00:00|6592.24|6592.24|6592.28|6592.28|6596.51|6596.51|6591.69|6591.69|0
1702375200000|2023-12-12 10:00:00|6604.39|6604.39|6578.7|6578.7|6604.39|6604.39|6573.31|6573.31|0
1702378800000|2023-12-12 11:00:00|6578.38|6578.38|6576.06|6576.06|6586.41|6586.41|6575.45|6575.45|0
1702382400000|2023-12-12 12:00:00|6576.93|6576.93|6582.03|6582.03|6584.74|6584.74|6574.71|6574.71|0
1702386000000|2023-12-12 13:00:00|6581.59|6581.59|6563.96|6563.96|6591.25|6591.25|6563.52|6563.52|0
1702389600000|2023-12-12 14:00:00|6564.9|6564.9|6566.09|6566.09|6573.39|6573.39|6552.41|6552.41|0
1702393200000|2023-12-12 15:00:00|6565.86|6565.86|6566.8|6566.8|6572.04|6572.04|6561.38|6561.38|0
1702396800000|2023-12-12 16:00:00|6566.48|6566.48|6557.46|6557.46|6566.48|6566.48|6550.19|6550.19|0
1702454400000|2023-12-13 08:00:00|6578.67|6578.67|6576.95|6576.95|6581.45|6581.45|6565.49|6565.49|0
1702458000000|2023-12-13 09:00:00|6577.88|6577.88|6566.16|6566.16|6581.52|6581.52|6563.63|6563.63|0
1702461600000|2023-12-13 10:00:00|6566.6|6566.6|6559.25|6559.25|6570.79|6570.79|6555.35|6555.35|0
1702465200000|2023-12-13 11:00:00|6560.19|6560.19|6568.76|6568.76|6568.76|6568.76|6559.31|6559.31|0
1702468800000|2023-12-13 12:00:00|6568.16|6568.16|6565.98|6565.98|6570.26|6570.26|6559.62|6559.62|0
1702472400000|2023-12-13 13:00:00|6566.85|6566.85|6578.06|6578.06|6578.32|6578.32|6560.37|6560.37|0
1702476000000|2023-12-13 14:00:00|6579|6579|6568.31|6568.31|6588.01|6588.01|6564.44|6564.44|0
1702479600000|2023-12-13 15:00:00|6568.74|6568.74|6571.68|6571.68|6576.24|6576.24|6560.52|6560.52|0
1702483200000|2023-12-13 16:00:00|6572.35|6572.35|6556.2|6556.2|6573.18|6573.18|6553.97|6553.97|0
1702540800000|2023-12-14 08:00:00|6710.73|6710.73|6752.49|6752.49|6783.96|6783.96|6702.68|6702.68|0
1702544400000|2023-12-14 09:00:00|6751.88|6751.88|6733.61|6733.61|6757.22|6757.22|6729.83|6729.83|0
1702548000000|2023-12-14 10:00:00|6733.84|6733.84|6743.4|6743.4|6748.08|6748.08|6723.76|6723.76|0
1702551600000|2023-12-14 11:00:00|6742.97|6742.97|6729.12|6729.12|6744.18|6744.18|6725.98|6725.98|0
1702555200000|2023-12-14 12:00:00|6727.9|6727.9|6708.58|6708.58|6727.9|6727.9|6706.55|6706.55|0
1702558800000|2023-12-14 13:00:00|6709.51|6709.51|6705.46|6705.46|6718.86|6718.86|6692.04|6692.04|0
1702562400000|2023-12-14 14:00:00|6705.78|6705.78|6697.75|6697.75|6708.13|6708.13|6672.45|6672.45|0
1702566000000|2023-12-14 15:00:00|6697.98|6697.98|6682.65|6682.65|6697.98|6697.98|6652.56|6652.56|0
1702569600000|2023-12-14 16:00:00|6682.33|6682.33|6693.76|6693.76|6695.56|6695.56|6679.69|6679.69|0
1702627200000|2023-12-15 08:00:00|6749.06|6749.06|6737.38|6737.38|6749.95|6749.95|6727.49|6727.49|0
1702630800000|2023-12-15 09:00:00|6736.51|6736.51|6748.83|6748.83|6763.66|6763.66|6733.27|6733.27|0
1702634400000|2023-12-15 10:00:00|6747.89|6747.89|6769.63|6769.63|6772.06|6772.06|6745.79|6745.79|0
1702638000000|2023-12-15 11:00:00|6769.31|6769.31|6749.82|6749.82|6770.49|6770.49|6736.39|6736.39|0
1702641600000|2023-12-15 12:00:00|6749.18|6749.18|6726.92|6726.92|6749.18|6749.18|6722.69|6722.69|0
1702645200000|2023-12-15 13:00:00|6727.16|6727.16|6710.79|6710.79|6728.37|6728.37|6703.82|6703.82|0
1702648800000|2023-12-15 14:00:00|6711.73|6711.73|6723.57|6723.57|6726.71|6726.71|6703.69|6703.69|0
1702652400000|2023-12-15 15:00:00|6723.8|6723.8|6729.36|6729.36|6745.7|6745.7|6722.29|6722.29|0
1702656000000|2023-12-15 16:00:00|6728.42|6728.42|6723.48|6723.48|6732.62|6732.62|6721.78|6721.78|0
1702886400000|2023-12-18 08:00:00|6696.83|6696.83|6736.42|6736.42|6736.42|6736.42|6686.53|6686.53|0
1702890000000|2023-12-18 09:00:00|6738.3|6738.3|6716.94|6716.94|6738.3|6738.3|6711.98|6711.98|0
1702893600000|2023-12-18 10:00:00|6717.25|6717.25|6721.63|6721.63|6728.22|6728.22|6711.79|6711.79|0
1702897200000|2023-12-18 11:00:00|6721.31|6721.31|6736.29|6736.29|6741.48|6741.48|6719.46|6719.46|0
1702900800000|2023-12-18 12:00:00|6736.73|6736.73|6721.49|6721.49|6738.11|6738.11|6717.51|6717.51|0
1702904400000|2023-12-18 13:00:00|6722.11|6722.11|6725.22|6725.22|6729.32|6729.32|6719.15|6719.15|0
1702908000000|2023-12-18 14:00:00|6724.61|6724.61|6704.67|6704.67|6726.9|6726.9|6701.89|6701.89|0
1702911600000|2023-12-18 15:00:00|6705.62|6705.62|6721.07|6721.07|6721.07|6721.07|6701.56|6701.56|0
1702915200000|2023-12-18 16:00:00|6720.46|6720.46|6721.41|6721.41|6724.26|6724.26|6717.73|6717.73|0
1702972800000|2023-12-19 08:00:00|6741.86|6741.86|6751.52|6751.52|6759.25|6759.25|6733.45|6733.45|0
1702976400000|2023-12-19 09:00:00|6752.15|6752.15|6764.74|6764.74|6771.12|6771.12|6746.09|6746.09|0
1702980000000|2023-12-19 10:00:00|6764.05|6764.05|6774.19|6774.19|6776.14|6776.14|6764.05|6764.05|0
1702983600000|2023-12-19 11:00:00|6773.88|6773.88|6778.84|6778.84|6785.03|6785.03|6770.17|6770.17|0
1702987200000|2023-12-19 12:00:00|6778.23|6778.23|6783.97|6783.97|6785.57|6785.57|6776.14|6776.14|0
1702990800000|2023-12-19 13:00:00|6783.65|6783.65|6783.15|6783.15|6787.56|6787.56|6776.86|6776.86|0
1702994400000|2023-12-19 14:00:00|6782.92|6782.92|6791.85|6791.85|6791.85|6791.85|6779.9|6779.9|0
1702998000000|2023-12-19 15:00:00|6791.41|6791.41|6782.11|6782.11|6795.63|6795.63|6776.85|6776.85|0
1703001600000|2023-12-19 16:00:00|6781.67|6781.67|6776.33|6776.33|6782.65|6782.65|6772.62|6772.62|0
1703059200000|2023-12-20 08:00:00|6802.93|6802.93|6787.91|6787.91|6818.61|6818.61|6787.91|6787.91|0
1703062800000|2023-12-20 09:00:00|6786.69|6786.69|6786.64|6786.64|6790.95|6790.95|6768.52|6768.52|0
1703066400000|2023-12-20 10:00:00|6787.07|6787.07|6791.66|6791.66|6803.37|6803.37|6786.9|6786.9|0
1703070000000|2023-12-20 11:00:00|6791.98|6791.98|6800.96|6800.96|6806.01|6806.01|6791.85|6791.85|0
1703073600000|2023-12-20 12:00:00|6802.34|6802.34|6812.97|6812.97|6814.25|6814.25|6799.23|6799.23|0
1703077200000|2023-12-20 13:00:00|6813.83|6813.83|6832.47|6832.47|6840.31|6840.31|6813.39|6813.39|0
1703080800000|2023-12-20 14:00:00|6832.7|6832.7|6819.21|6819.21|6837.82|6837.82|6817.86|6817.86|0
1703084400000|2023-12-20 15:00:00|6820.15|6820.15|6838.27|6838.27|6839.73|6839.73|6813.68|6813.68|0
1703088000000|2023-12-20 16:00:00|6838.88|6838.88|6860.02|6860.02|6860.02|6860.02|6838.5|6838.5|0
1703145600000|2023-12-21 08:00:00|6844.52|6844.52|6852.2|6852.2|6859.54|6859.54|6835.65|6835.65|0
1703149200000|2023-12-21 09:00:00|6853.07|6853.07|6836.82|6836.82|6854.01|6854.01|6835.36|6835.36|0
1703152800000|2023-12-21 10:00:00|6837.39|6837.39|6825.73|6825.73|6837.79|6837.79|6819.83|6819.83|0
1703156400000|2023-12-21 11:00:00|6825.12|6825.12|6834.64|6834.64|6835.21|6835.21|6825.12|6825.12|0
1703160000000|2023-12-21 12:00:00|6835.5|6835.5|6846.08|6846.08|6846.08|6846.08|6834.07|6834.07|0
1703163600000|2023-12-21 13:00:00|6845.85|6845.85|6860.13|6860.13|6862.23|6862.23|6845|6845|0
1703167200000|2023-12-21 14:00:00|6860.37|6860.37|6854.73|6854.73|6872.66|6872.66|6853.39|6853.39|0
1703170800000|2023-12-21 15:00:00|6854.29|6854.29|6854.62|6854.62|6856.16|6856.16|6842.63|6842.63|0
1703174400000|2023-12-21 16:00:00|6854.93|6854.93|6852.3|6852.3|6857.89|6857.89|6850.56|6850.56|0
1703232000000|2023-12-22 08:00:00|6824.04|6824.04|6825.33|6825.33|6829.17|6829.17|6817.17|6817.17|0
1703235600000|2023-12-22 09:00:00|6824.89|6824.89|6835.81|6835.81|6846.2|6846.2|6824.89|6824.89|0
1703239200000|2023-12-22 10:00:00|6835.37|6835.37|6847.3|6847.3|6850.46|6850.46|6822.04|6822.04|0
1703242800000|2023-12-22 11:00:00|6846.67|6846.67|6837|6837|6847.13|6847.13|6835.93|6835.93|0
1703246400000|2023-12-22 12:00:00|6836.77|6836.77|6836.15|6836.15|6838.6|6838.6|6829.19|6829.19|0
1703664000000|2023-12-27 08:00:00|6831.37|6831.37|6859.02|6859.02|6868.51|6868.51|6820.49|6820.49|0
1703667600000|2023-12-27 09:00:00|6858.58|6858.58|6848.91|6848.91|6859.14|6859.14|6839.51|6839.51|0
1703671200000|2023-12-27 10:00:00|6849.52|6849.52|6858.8|6858.8|6867.14|6867.14|6846.95|6846.95|0
1703674800000|2023-12-27 11:00:00|6856.36|6856.36|6856.09|6856.09|6860.77|6860.77|6853.74|6853.74|0
1703678400000|2023-12-27 12:00:00|6856.41|6856.41|6844.85|6844.85|6857.46|6857.46|6841.7|6841.7|0
1703682000000|2023-12-27 13:00:00|6845.08|6845.08|6846.59|6846.59|6854.39|6854.39|6844.47|6844.47|0
1703685600000|2023-12-27 14:00:00|6845.37|6845.37|6838.98|6838.98|6852.05|6852.05|6836.37|6836.37|0
1703689200000|2023-12-27 15:00:00|6839.92|6839.92|6823.79|6823.79|6848.66|6848.66|6823.56|6823.56|0
1703692800000|2023-12-27 16:00:00|6823.35|6823.35|6840.58|6840.58|6840.58|6840.58|6815.78|6815.78|0
1703750400000|2023-12-28 08:00:00|6853.86|6853.86|6825.99|6825.99|6860.19|6860.19|6825.38|6825.38|0
1703754000000|2023-12-28 09:00:00|6825.11|6825.11|6803.13|6803.13|6825.26|6825.26|6802.6|6802.6|0
1703757600000|2023-12-28 10:00:00|6802.7|6802.7|6796.31|6796.31|6805.18|6805.18|6795.07|6795.07|0
1703761200000|2023-12-28 11:00:00|6795.87|6795.87|6794.36|6794.36|6801.1|6801.1|6792.85|6792.85|0
1703764800000|2023-12-28 12:00:00|6796.8|6796.8|6790.37|6790.37|6798.83|6798.83|6786.41|6786.41|0
1703768400000|2023-12-28 13:00:00|6790.98|6790.98|6798.9|6798.9|6804.48|6804.48|6790.98|6790.98|0
1703772000000|2023-12-28 14:00:00|6799.34|6799.34|6807.17|6807.17|6817.81|6817.81|6798.15|6798.15|0
1703775600000|2023-12-28 15:00:00|6806.71|6806.71|6802.69|6802.69|6811.81|6811.81|6800.81|6800.81|0
1703779200000|2023-12-28 16:00:00|6802.37|6802.37|6801.31|6801.31|6803.42|6803.42|6794.03|6794.03|0
1703836800000|2023-12-29 08:00:00|6819.18|6819.18|6813.62|6813.62|6821.97|6821.97|6805.38|6805.38|0
1703840400000|2023-12-29 09:00:00|6814.23|6814.23|6815.13|6815.13|6822.61|6822.61|6809.36|6809.36|0
1703844000000|2023-12-29 10:00:00|6814.69|6814.69|6808.25|6808.25|6814.69|6814.69|6804.96|6804.96|0
1703847600000|2023-12-29 11:00:00|6807.64|6807.64|6812.76|6812.76|6817.66|6817.66|6807.03|6807.03|0
1703851200000|2023-12-29 12:00:00|6812.32|6812.32|6802.23|6802.23|6812.32|6812.32|6799.1|6799.1|0
1704182400000|2024-01-02 08:00:00|6820.22|6820.22|6805.66|6805.66|6824.54|6824.54|6804.3|6804.3|0
1704186000000|2024-01-02 09:00:00|6805.98|6805.98|6774.18|6774.18|6807.67|6807.67|6764.99|6764.99|0
1704189600000|2024-01-02 10:00:00|6774.41|6774.41|6777.83|6777.83|6780.17|6780.17|6767.01|6767.01|0
1704193200000|2024-01-02 11:00:00|6779.05|6779.05|6760.25|6760.25|6780.81|6780.81|6750.75|6750.75|0
1704196800000|2024-01-02 12:00:00|6759.38|6759.38|6733.43|6733.43|6762.43|6762.43|6733.43|6733.43|0
1704200400000|2024-01-02 13:00:00|6732.82|6732.82|6736.99|6736.99|6737.74|6737.74|6726.29|6726.29|0
1704204000000|2024-01-02 14:00:00|6737.22|6737.22|6730.05|6730.05|6748.19|6748.19|6720.79|6720.79|0
1704207600000|2024-01-02 15:00:00|6730.49|6730.49|6721.55|6721.55|6738.06|6738.06|6721.55|6721.55|0
1704211200000|2024-01-02 16:00:00|6721.32|6721.32|6715.84|6715.84|6723.35|6723.35|6714.83|6714.83|0
1704268800000|2024-01-03 08:00:00|6720.75|6720.75|6703.13|6703.13|6735.8|6735.8|6698.9|6698.9|0
1704272400000|2024-01-03 09:00:00|6703.75|6703.75|6688.67|6688.67|6711.28|6711.28|6688.23|6688.23|0
1704276000000|2024-01-03 10:00:00|6687.79|6687.79|6697.77|6697.77|6703.81|6703.81|6682.37|6682.37|0
1704279600000|2024-01-03 11:00:00|6698.08|6698.08|6685.5|6685.5|6699.92|6699.92|6676.33|6676.33|0
1704283200000|2024-01-03 12:00:00|6685.19|6685.19|6680.41|6680.41|6685.41|6685.41|6666.81|6666.81|0
1704286800000|2024-01-03 13:00:00|6681.35|6681.35|6690.01|6690.01|6698.59|6698.59|6679.36|6679.36|0
1704290400000|2024-01-03 14:00:00|6689.55|6689.55|6677.18|6677.18|6689.55|6689.55|6675.19|6675.19|0
1704294000000|2024-01-03 15:00:00|6676.24|6676.24|6668.83|6668.83|6686.6|6686.6|6660.93|6660.93|0
1704297600000|2024-01-03 16:00:00|6669.49|6669.49|6681.57|6681.57|6682.91|6682.91|6666.65|6666.65|0
1704355200000|2024-01-04 08:00:00|6704.19|6704.19|6706.93|6706.93|6720.8|6720.8|6689.78|6689.78|0
1704358800000|2024-01-04 09:00:00|6706.49|6706.49|6706.44|6706.44|6711.34|6711.34|6693|6693|0
1704362400000|2024-01-04 10:00:00|6705.51|6705.51|6704.44|6704.44|6706.77|6706.77|6697.15|6697.15|0
1704366000000|2024-01-04 11:00:00|6705.05|6705.05|6700.17|6700.17|6707.93|6707.93|6694.78|6694.78|0
1704369600000|2024-01-04 12:00:00|6699.29|6699.29|6699.31|6699.31|6706.65|6706.65|6685.92|6685.92|0
1704373200000|2024-01-04 13:00:00|6698.43|6698.43|6691.19|6691.19|6699|6699|6686.77|6686.77|0
1704376800000|2024-01-04 14:00:00|6692.07|6692.07|6697.77|6697.77|6710.59|6710.59|6692.07|6692.07|0
1704380400000|2024-01-04 15:00:00|6696.45|6696.45|6717.55|6717.55|6720.46|6720.46|6694.83|6694.83|0
1704384000000|2024-01-04 16:00:00|6717.11|6717.11|6731.93|6731.93|6732.54|6732.54|6715.94|6715.94|0
1704441600000|2024-01-05 08:00:00|6669.54|6669.54|6639.33|6639.33|6669.54|6669.54|6639.33|6639.33|0
1704445200000|2024-01-05 09:00:00|6638.39|6638.39|6606.34|6606.34|6640.78|6640.78|6606.34|6606.34|0
1704448800000|2024-01-05 10:00:00|6606.91|6606.91|6603.15|6603.15|6616.3|6616.3|6599.32|6599.32|0
1704452400000|2024-01-05 11:00:00|6603.58|6603.58|6591.8|6591.8|6605.73|6605.73|6584.4|6584.4|0
1704456000000|2024-01-05 12:00:00|6591.49|6591.49|6599.91|6599.91|6602.34|6602.34|6589.72|6589.72|0
1704459600000|2024-01-05 13:00:00|6599.6|6599.6|6601.81|6601.81|6606.1|6606.1|6577.16|6577.16|0
1704463200000|2024-01-05 14:00:00|6602.24|6602.24|6620.73|6620.73|6626.41|6626.41|6598|6598|0
1704466800000|2024-01-05 15:00:00|6621.94|6621.94|6636.79|6636.79|6646.08|6646.08|6621.94|6621.94|0
1704470400000|2024-01-05 16:00:00|6637.4|6637.4|6635.02|6635.02|6643.53|6643.53|6632.32|6632.32|0
1704700800000|2024-01-08 08:00:00|6642.66|6642.66|6650.46|6650.46|6662.24|6662.24|6640.64|6640.64|0
1704704400000|2024-01-08 09:00:00|6648.89|6648.89|6637.95|6637.95|6648.89|6648.89|6602.4|6602.4|0
1704708000000|2024-01-08 10:00:00|6637.07|6637.07|6642.62|6642.62|6653.16|6653.16|6635.61|6635.61|0
1704711600000|2024-01-08 11:00:00|6643.5|6643.5|6649.44|6649.44|6655.6|6655.6|6639.33|6639.33|0
1704715200000|2024-01-08 12:00:00|6648.58|6648.58|6660.51|6660.51|6662.4|6662.4|6646.43|6646.43|0
1704718800000|2024-01-08 13:00:00|6661.45|6661.45|6663.27|6663.27|6673.88|6673.88|6658.64|6658.64|0
1704722400000|2024-01-08 14:00:00|6664.19|6664.19|6681.69|6681.69|6682.36|6682.36|6661.54|6661.54|0
1704726000000|2024-01-08 15:00:00|6681.08|6681.08|6667.27|6667.27|6681.26|6681.26|6661.44|6661.44|0
1704729600000|2024-01-08 16:00:00|6667.5|6667.5|6676.86|6676.86|6681.31|6681.31|6663.39|6663.39|0
1704787200000|2024-01-09 08:00:00|6672.59|6672.59|6670.69|6670.69|6685.06|6685.06|6668.33|6668.33|0
1704790800000|2024-01-09 09:00:00|6671.63|6671.63|6671.99|6671.99|6675.7|6675.7|6655.41|6655.41|0
1704794400000|2024-01-09 10:00:00|6670.16|6670.16|6673.04|6673.04|6675.66|6675.66|6667.11|6667.11|0
1704798000000|2024-01-09 11:00:00|6672.43|6672.43|6664.89|6664.89|6673.98|6673.98|6661.31|6661.31|0
1704801600000|2024-01-09 12:00:00|6665.32|6665.32|6663.19|6663.19|6667.04|6667.04|6659.57|6659.57|0
1704805200000|2024-01-09 13:00:00|6662.96|6662.96|6650.48|6650.48|6663.4|6663.4|6646.79|6646.79|0
1704808800000|2024-01-09 14:00:00|6651.35|6651.35|6648.92|6648.92|6660.47|6660.47|6648.49|6648.49|0
1704812400000|2024-01-09 15:00:00|6649.15|6649.15|6652.79|6652.79|6661.26|6661.26|6642.71|6642.71|0
1704816000000|2024-01-09 16:00:00|6651.85|6651.85|6654.93|6654.93|6654.93|6654.93|6646.22|6646.22|0
1704873600000|2024-01-10 08:00:00|6631.88|6631.88|6639.76|6639.76|6641.98|6641.98|6630.8|6630.8|0
1704877200000|2024-01-10 09:00:00|6638.89|6638.89|6634.23|6634.23|6643.21|6643.21|6631.5|6631.5|0
1704880800000|2024-01-10 10:00:00|6634.55|6634.55|6620.94|6620.94|6634.86|6634.86|6620.05|6620.05|0
1704884400000|2024-01-10 11:00:00|6621.26|6621.26|6618.56|6618.56|6626.48|6626.48|6617.39|6617.39|0
1704888000000|2024-01-10 12:00:00|6618.12|6618.12|6616.14|6616.14|6629.78|6629.78|6614.98|6614.98|0
1704891600000|2024-01-10 13:00:00|6616.6|6616.6|6620.9|6620.9|6629.2|6629.2|6614.11|6614.11|0
1704895200000|2024-01-10 14:00:00|6621.34|6621.34|6623.09|6623.09|6631.88|6631.88|6619.2|6619.2|0
1704898800000|2024-01-10 15:00:00|6622.66|6622.66|6621.29|6621.29|6622.66|6622.66|6609.14|6609.14|0
1704902400000|2024-01-10 16:00:00|6621.52|6621.52|6619.28|6619.28|6626.46|6626.46|6617.19|6617.19|0
1704960000000|2024-01-11 08:00:00|6654.94|6654.94|6656.05|6656.05|6664.83|6664.83|6653.72|6653.72|0
1704963600000|2024-01-11 09:00:00|6655.62|6655.62|6639.06|6639.06|6655.62|6655.62|6638.09|6638.09|0
1704967200000|2024-01-11 10:00:00|6640.31|6640.31|6616.69|6616.69|6642.31|6642.31|6614.25|6614.25|0
1704970800000|2024-01-11 11:00:00|6617.13|6617.13|6626.98|6626.98|6629.71|6629.71|6614.2|6614.2|0
1704974400000|2024-01-11 12:00:00|6627.59|6627.59|6612.3|6612.3|6631.19|6631.19|6612.3|6612.3|0
1704978000000|2024-01-11 13:00:00|6612.73|6612.73|6589.94|6589.94|6624.68|6624.68|6589.94|6589.94|0
1704981600000|2024-01-11 14:00:00|6590.38|6590.38|6599.66|6599.66|6619.03|6619.03|6589.83|6589.83|0
1704985200000|2024-01-11 15:00:00|6599.34|6599.34|6554.16|6554.16|6599.34|6599.34|6548.38|6548.38|0
1704988800000|2024-01-11 16:00:00|6553.93|6553.93|6543.05|6543.05|6562|6562|6541.68|6541.68|0
1705046400000|2024-01-12 08:00:00|6627.24|6627.24|6617.66|6617.66|6640.31|6640.31|6614.84|6614.84|0
1705050000000|2024-01-12 09:00:00|6617.22|6617.22|6611.78|6611.78|6625.02|6625.02|6608.67|6608.67|0
1705053600000|2024-01-12 10:00:00|6612.22|6612.22|6593.02|6593.02|6613.06|6613.06|6590.59|6590.59|0
1705057200000|2024-01-12 11:00:00|6593.96|6593.96|6594.18|6594.18|6600.94|6600.94|6586.44|6586.44|0
1705060800000|2024-01-12 12:00:00|6597.27|6597.27|6593.18|6593.18|6603.58|6603.58|6593.18|6593.18|0
1705064400000|2024-01-12 13:00:00|6592.95|6592.95|6603.26|6603.26|6603.26|6603.26|6585.9|6585.9|0
1705068000000|2024-01-12 14:00:00|6603.89|6603.89|6608.3|6608.3|6623.23|6623.23|6603.45|6603.45|0
1705071600000|2024-01-12 15:00:00|6608.74|6608.74|6599.38|6599.38|6608.74|6608.74|6594.67|6594.67|0
1705075200000|2024-01-12 16:00:00|6599.07|6599.07|6605.07|6605.07|6606.63|6606.63|6596.02|6596.02|0
1705305600000|2024-01-15 08:00:00|6626.72|6626.72|6623.24|6623.24|6639.08|6639.08|6623.09|6623.09|0
1705309200000|2024-01-15 09:00:00|6623.47|6623.47|6639.12|6639.12|6647.22|6647.22|6614.1|6614.1|0
1705312800000|2024-01-15 10:00:00|6639.81|6639.81|6631.61|6631.61|6643.12|6643.12|6629.2|6629.2|0
1705316400000|2024-01-15 11:00:00|6631.92|6631.92|6622.71|6622.71|6631.92|6631.92|6618.85|6618.85|0
1705320000000|2024-01-15 12:00:00|6622.27|6622.27|6616.67|6616.67|6623.14|6623.14|6615.46|6615.46|0
1705323600000|2024-01-15 13:00:00|6615.45|6615.45|6601.67|6601.67|6617.42|6617.42|6599.85|6599.85|0
1705327200000|2024-01-15 14:00:00|6601.9|6601.9|6592.42|6592.42|6602.13|6602.13|6586.11|6586.11|0
1705330800000|2024-01-15 15:00:00|6591.99|6591.99|6587.24|6587.24|6600.73|6600.73|6585.92|6585.92|0
1705334400000|2024-01-15 16:00:00|6586.3|6586.3|6591.23|6591.23|6591.23|6591.23|6580.29|6580.29|0
1705392000000|2024-01-16 08:00:00|6556|6556|6566.63|6566.63|6567.58|6567.58|6552.52|6552.52|0
1705395600000|2024-01-16 09:00:00|6567.07|6567.07|6567.83|6567.83|6574.52|6574.52|6563.6|6563.6|0
1705399200000|2024-01-16 10:00:00|6568.44|6568.44|6559.34|6559.34|6569.19|6569.19|6558.47|6558.47|0
1705402800000|2024-01-16 11:00:00|6559.57|6559.57|6567.27|6567.27|6568.19|6568.19|6555.28|6555.28|0
1705406400000|2024-01-16 12:00:00|6566.83|6566.83|6572.26|6572.26|6573.61|6573.61|6564.75|6564.75|0
1705410000000|2024-01-16 13:00:00|6572.7|6572.7|6555.03|6555.03|6579.76|6579.76|6555.03|6555.03|0
1705413600000|2024-01-16 14:00:00|6556.25|6556.25|6555.26|6555.26|6563.08|6563.08|6549.29|6549.29|0
1705417200000|2024-01-16 15:00:00|6555.73|6555.73|6577.43|6577.43|6579.21|6579.21|6554.83|6554.83|0
1705420800000|2024-01-16 16:00:00|6576.26|6576.26|6560.45|6560.45|6576.26|6576.26|6559.84|6559.84|0
1705478400000|2024-01-17 08:00:00|6469.92|6469.92|6490.94|6490.94|6501.79|6501.79|6468.98|6468.98|0
1705482000000|2024-01-17 09:00:00|6490.51|6490.51|6499.02|6499.02|6502.8|6502.8|6468.1|6468.1|0
1705485600000|2024-01-17 10:00:00|6499.63|6499.63|6491.24|6491.24|6504.24|6504.24|6490.63|6490.63|0
1705489200000|2024-01-17 11:00:00|6491.85|6491.85|6478.8|6478.8|6492.75|6492.75|6476.58|6476.58|0
1705492800000|2024-01-17 12:00:00|6479.41|6479.41|6480.4|6480.4|6485.11|6485.11|6467.35|6467.35|0
1705496400000|2024-01-17 13:00:00|6479.46|6479.46|6473.5|6473.5|6480.29|6480.29|6469.91|6469.91|0
1705500000000|2024-01-17 14:00:00|6473.73|6473.73|6463.97|6463.97|6478.12|6478.12|6463.03|6463.03|0
1705503600000|2024-01-17 15:00:00|6463.34|6463.34|6471.46|6471.46|6482.34|6482.34|6461.4|6461.4|0
1705507200000|2024-01-17 16:00:00|6472.68|6472.68|6487.79|6487.79|6489.3|6489.3|6472.68|6472.68|0
1705564800000|2024-01-18 08:00:00|6505.38|6505.38|6482.74|6482.74|6507.36|6507.36|6477.76|6477.76|0
1705568400000|2024-01-18 09:00:00|6482.97|6482.97|6487.87|6487.87|6499.44|6499.44|6479.97|6479.97|0
1705572000000|2024-01-18 10:00:00|6487.43|6487.43|6494.03|6494.03|6494.03|6494.03|6474.14|6474.14|0
1705575600000|2024-01-18 11:00:00|6494.91|6494.91|6506.53|6506.53|6508.77|6508.77|6493.28|6493.28|0
1705579200000|2024-01-18 12:00:00|6506.96|6506.96|6502.87|6502.87|6511.66|6511.66|6502.87|6502.87|0
1705582800000|2024-01-18 13:00:00|6502.26|6502.26|6471.47|6471.47|6502.74|6502.74|6471.47|6471.47|0
1705586400000|2024-01-18 14:00:00|6471.7|6471.7|6482.57|6482.57|6495.42|6495.42|6471.7|6471.7|0
1705590000000|2024-01-18 15:00:00|6483.18|6483.18|6473.36|6473.36|6487.9|6487.9|6473.03|6473.03|0
1705593600000|2024-01-18 16:00:00|6473.08|6473.08|6481.71|6481.71|6482.88|6482.88|6471.28|6471.28|0
1705651200000|2024-01-19 08:00:00|6523|6523|6518.21|6518.21|6529.71|6529.71|6514.31|6514.31|0
1705654800000|2024-01-19 09:00:00|6519.09|6519.09|6503.23|6503.23|6519.69|6519.69|6495.78|6495.78|0
1705658400000|2024-01-19 10:00:00|6503.69|6503.69|6498.57|6498.57|6509.68|6509.68|6494.68|6494.68|0
1705662000000|2024-01-19 11:00:00|6497.96|6497.96|6497.69|6497.69|6499.18|6499.18|6494.51|6494.51|0
1705665600000|2024-01-19 12:00:00|6498.63|6498.63|6495.83|6495.83|6499.57|6499.57|6489.33|6489.33|0
1705669200000|2024-01-19 13:00:00|6496.44|6496.44|6482.49|6482.49|6505.79|6505.79|6482.05|6482.05|0
1705672800000|2024-01-19 14:00:00|6482.05|6482.05|6466.14|6466.14|6483.06|6483.06|6458.23|6458.23|0
1705676400000|2024-01-19 15:00:00|6467.08|6467.08|6457.85|6457.85|6471.62|6471.62|6445.41|6445.41|0
1705680000000|2024-01-19 16:00:00|6457.56|6457.56|6454.08|6454.08|6460.53|6460.53|6453.1|6453.1|0
1705910400000|2024-01-22 08:00:00|6469.52|6469.52|6457.8|6457.8|6484.29|6484.29|6450.61|6450.61|0
1705914000000|2024-01-22 09:00:00|6458.43|6458.43|6438.19|6438.19|6461.24|6461.24|6435.88|6435.88|0
1705917600000|2024-01-22 10:00:00|6437.31|6437.31|6429.92|6429.92|6437.31|6437.31|6425.89|6425.89|0
1705921200000|2024-01-22 11:00:00|6429.22|6429.22|6457.22|6457.22|6457.45|6457.45|6428.99|6428.99|0
1705924800000|2024-01-22 12:00:00|6456.78|6456.78|6457.67|6457.67|6458.99|6458.99|6443.86|6443.86|0
1705928400000|2024-01-22 13:00:00|6458.61|6458.61|6456.11|6456.11|6461.88|6461.88|6445.44|6445.44|0
1705932000000|2024-01-22 14:00:00|6457.05|6457.05|6463.02|6463.02|6466.79|6466.79|6451.78|6451.78|0
1705935600000|2024-01-22 15:00:00|6463.9|6463.9|6460.57|6460.57|6470.29|6470.29|6459.82|6459.82|0
1705939200000|2024-01-22 16:00:00|6459.96|6459.96|6463.14|6463.14|6463.14|6463.14|6455.16|6455.16|0
1705996800000|2024-01-23 08:00:00|6507.42|6507.42|6495.94|6495.94|6507.42|6507.42|6492.72|6492.72|0
1706000400000|2024-01-23 09:00:00|6497.16|6497.16|6480.92|6480.92|6498.42|6498.42|6480.65|6480.65|0
1706004000000|2024-01-23 10:00:00|6480.69|6480.69|6453.03|6453.03|6481|6481|6453.03|6453.03|0
1706007600000|2024-01-23 11:00:00|6453.26|6453.26|6476.63|6476.63|6476.63|6476.63|6453.26|6453.26|0
1706011200000|2024-01-23 12:00:00|6477.24|6477.24|6495.37|6495.37|6497.54|6497.54|6477.24|6477.24|0
1706014800000|2024-01-23 13:00:00|6495.6|6495.6|6479.03|6479.03|6498.18|6498.18|6478.8|6478.8|0
1706018400000|2024-01-23 14:00:00|6478.42|6478.42|6489.27|6489.27|6490.55|6490.55|6470.63|6470.63|0
1706022000000|2024-01-23 15:00:00|6490.17|6490.17|6471.31|6471.31|6490.17|6490.17|6466.43|6466.43|0
1706025600000|2024-01-23 16:00:00|6470.88|6470.88|6464.93|6464.93|6475.05|6475.05|6463.32|6463.32|0
1706083200000|2024-01-24 08:00:00|6474.44|6474.44|6467.48|6467.48|6481.76|6481.76|6453.61|6453.61|0
1706086800000|2024-01-24 09:00:00|6466.85|6466.85|6478.54|6478.54|6478.54|6478.54|6463.8|6463.8|0
1706090400000|2024-01-24 10:00:00|6477.32|6477.32|6466.81|6466.81|6478.05|6478.05|6460.06|6460.06|0
1706094000000|2024-01-24 11:00:00|6467.25|6467.25|6470.37|6470.37|6476.39|6476.39|6466.4|6466.4|0
1706097600000|2024-01-24 12:00:00|6470.81|6470.81|6461.19|6461.19|6472.12|6472.12|6459.33|6459.33|0
1706101200000|2024-01-24 13:00:00|6460.76|6460.76|6467.32|6467.32|6468.81|6468.81|6451.31|6451.31|0
1706104800000|2024-01-24 14:00:00|6466.7|6466.7|6464.65|6464.65|6468.81|6468.81|6455.33|6455.33|0
1706108400000|2024-01-24 15:00:00|6465.08|6465.08|6461.46|6461.46|6468.22|6468.22|6456.73|6456.73|0
1706112000000|2024-01-24 16:00:00|6462.3|6462.3|6476.69|6476.69|6479.32|6479.32|6457.45|6457.45|0
1706169600000|2024-01-25 08:00:00|6485.75|6485.75|6530.13|6530.13|6533.88|6533.88|6485.75|6485.75|0
1706173200000|2024-01-25 09:00:00|6530.36|6530.36|6535.74|6535.74|6537.24|6537.24|6512.09|6512.09|0
1706176800000|2024-01-25 10:00:00|6536.03|6536.03|6521.89|6521.89|6536.03|6536.03|6519.29|6519.29|0
1706180400000|2024-01-25 11:00:00|6522.35|6522.35|6520.65|6520.65|6528.61|6528.61|6512.87|6512.87|0
1706184000000|2024-01-25 12:00:00|6521.87|6521.87|6503.9|6503.9|6521.87|6521.87|6502.84|6502.84|0
1706187600000|2024-01-25 13:00:00|6504.78|6504.78|6520.13|6520.13|6529.92|6529.92|6502.31|6502.31|0
1706191200000|2024-01-25 14:00:00|6520.44|6520.44|6550.55|6550.55|6554.77|6554.77|6517.27|6517.27|0
1706194800000|2024-01-25 15:00:00|6551.42|6551.42|6535.98|6535.98|6554.36|6554.36|6530.82|6530.82|0
1706198400000|2024-01-25 16:00:00|6536.92|6536.92|6556.34|6556.34|6563.18|6563.18|6536.92|6536.92|0
1706256000000|2024-01-26 08:00:00|6554.7|6554.7|6579.29|6579.29|6582.94|6582.94|6544.03|6544.03|0
1706259600000|2024-01-26 09:00:00|6579.52|6579.52|6607.21|6607.21|6607.57|6607.57|6570.28|6570.28|0
1706263200000|2024-01-26 10:00:00|6607.81|6607.81|6616.01|6616.01|6616.01|6616.01|6594.63|6594.63|0
1706266800000|2024-01-26 11:00:00|6616.95|6616.95|6607.9|6607.9|6618.98|6618.98|6607.9|6607.9|0
1706270400000|2024-01-26 12:00:00|6609.78|6609.78|6634.9|6634.9|6642.9|6642.9|6609.32|6609.32|0
1706274000000|2024-01-26 13:00:00|6635.34|6635.34|6637.7|6637.7|6637.71|6637.71|6621.34|6621.34|0
1706277600000|2024-01-26 14:00:00|6637.46|6637.46|6627.29|6627.29|6648.52|6648.52|6620.56|6620.56|0
1706281200000|2024-01-26 15:00:00|6626.85|6626.85|6619.47|6619.47|6626.85|6626.85|6613|6613|0
1706284800000|2024-01-26 16:00:00|6620.41|6620.41|6635.47|6635.47|6635.47|6635.47|6614.53|6614.53|0
1706515200000|2024-01-29 08:00:00|6557.05|6557.05|6554.74|6554.74|6568.32|6568.32|6550.35|6550.35|0
1706518800000|2024-01-29 09:00:00|6551.88|6551.88|6551.88|6551.88|6563.72|6563.72|6543.96|6543.96|0
1706522400000|2024-01-29 10:00:00|6552.12|6552.12|6556.45|6556.45|6564.01|6564.01|6548.01|6548.01|0
1706526000000|2024-01-29 11:00:00|6556.68|6556.68|6558.41|6558.41|6566.97|6566.97|6554.43|6554.43|0
1706529600000|2024-01-29 12:00:00|6558.24|6558.24|6560.54|6560.54|6578.65|6578.65|6556.13|6556.13|0
1706533200000|2024-01-29 13:00:00|6560.86|6560.86|6564.67|6564.67|6567.69|6567.69|6557.43|6557.43|0
1706536800000|2024-01-29 14:00:00|6564.05|6564.05|6579.97|6579.97|6579.97|6579.97|6563.88|6563.88|0
1706540400000|2024-01-29 15:00:00|6580.78|6580.78|6578.1|6578.1|6588.63|6588.63|6573.33|6573.33|0
1706544000000|2024-01-29 16:00:00|6578.26|6578.26|6571.3|6571.3|6578.26|6578.26|6570.32|6570.32|0
1706601600000|2024-01-30 08:00:00|6535.29|6535.29|6575.28|6575.28|6592.58|6592.58|6535.05|6535.05|0
1706605200000|2024-01-30 09:00:00|6576.57|6576.57|6555.83|6555.83|6581.85|6581.85|6554.92|6554.92|0
1706608800000|2024-01-30 10:00:00|6556.16|6556.16|6562.61|6562.61|6563.16|6563.16|6552.86|6552.86|0
1706612400000|2024-01-30 11:00:00|6563.23|6563.23|6545.88|6545.88|6569.56|6569.56|6540.56|6540.56|0
1706616000000|2024-01-30 12:00:00|6547.12|6547.12|6545.45|6545.45|6553.52|6553.52|6542.98|6542.98|0
1706619600000|2024-01-30 13:00:00|6545.28|6545.28|6539|6539|6546.57|6546.57|6536.56|6536.56|0
1706623200000|2024-01-30 14:00:00|6539.97|6539.97|6551.3|6551.3|6551.3|6551.3|6528.77|6528.77|0
1706626800000|2024-01-30 15:00:00|6551.06|6551.06|6534.47|6534.47|6556.11|6556.11|6533.85|6533.85|0
1706630400000|2024-01-30 16:00:00|6534.23|6534.23|6531.97|6531.97|6535.08|6535.08|6528.71|6528.71|0
1706688000000|2024-01-31 08:00:00|6488.72|6488.72|6510.19|6510.19|6519.48|6519.48|6487.61|6487.61|0
1706691600000|2024-01-31 09:00:00|6510.81|6510.81|6489.9|6489.9|6518.29|6518.29|6488.96|6488.96|0
1706695200000|2024-01-31 10:00:00|6489.42|6489.42|6511.42|6511.42|6518.11|6518.11|6486.29|6486.29|0
1706698800000|2024-01-31 11:00:00|6510.46|6510.46|6504.13|6504.13|6511.92|6511.92|6498.13|6498.13|0
1706702400000|2024-01-31 12:00:00|6503.97|6503.97|6509.53|6509.53|6512.5|6512.5|6500.19|6500.19|0
1706706000000|2024-01-31 13:00:00|6509.85|6509.85|6512.42|6512.42|6515.01|6515.01|6504.74|6504.74|0
1706709600000|2024-01-31 14:00:00|6512.18|6512.18|6486.57|6486.57|6514.75|6514.75|6483.51|6483.51|0
1706713200000|2024-01-31 15:00:00|6487.06|6487.06|6461|6461|6487.27|6487.27|6460.09|6460.09|0
1706716800000|2024-01-31 16:00:00|6460.77|6460.77|6471.61|6471.61|6478.46|6478.46|6460.77|6460.77|0
1706774400000|2024-02-01 08:00:00|6444.97|6444.97|6458.3|6458.3|6467.35|6467.35|6436.87|6436.87|0
1706778000000|2024-02-01 09:00:00|6459.54|6459.54|6451.73|6451.73|6468.96|6468.96|6446.35|6446.35|0
1706781600000|2024-02-01 10:00:00|6452.14|6452.14|6458.38|6458.38|6467.44|6467.44|6451.73|6451.73|0
1706785200000|2024-02-01 11:00:00|6457.75|6457.75|6435.91|6435.91|6460.54|6460.54|6432.65|6432.65|0
1706788800000|2024-02-01 12:00:00|6436.55|6436.55|6443.28|6443.28|6446.72|6446.72|6425.61|6425.61|0
1706792400000|2024-02-01 13:00:00|6442.81|6442.81|6427.78|6427.78|6442.81|6442.81|6420.63|6420.63|0
1706796000000|2024-02-01 14:00:00|6428.1|6428.1|6416.4|6416.4|6433.14|6433.14|6412.73|6412.73|0
1706799600000|2024-02-01 15:00:00|6416.8|6416.8|6401.07|6401.07|6428.91|6428.91|6401.07|6401.07|0
1706803200000|2024-02-01 16:00:00|6401.69|6401.69|6397.55|6397.55|6403.38|6403.38|6395.59|6395.59|0
1706860800000|2024-02-02 08:00:00|6412.53|6412.53|6403.62|6403.62|6412.53|6412.53|6391.5|6391.5|0
1706864400000|2024-02-02 09:00:00|6404.03|6404.03|6384.79|6384.79|6413.12|6413.12|6379.76|6379.76|0
1706868000000|2024-02-02 10:00:00|6385.41|6385.41|6367.66|6367.66|6385.61|6385.61|6362.9|6362.9|0
1706871600000|2024-02-02 11:00:00|6368.3|6368.3|6385.47|6385.47|6388.38|6388.38|6366.94|6366.94|0
1706875200000|2024-02-02 12:00:00|6387.37|6387.37|6396.22|6396.22|6399.84|6399.84|6381.22|6381.22|0
1706878800000|2024-02-02 13:00:00|6395.98|6395.98|6367.71|6367.71|6402.03|6402.03|6362.72|6362.72|0
1706882400000|2024-02-02 14:00:00|6367.09|6367.09|6383.08|6383.08|6383.48|6383.48|6357.52|6357.52|0
1706886000000|2024-02-02 15:00:00|6383.31|6383.31|6374.4|6374.4|6385.87|6385.87|6368.93|6368.93|0
1706889600000|2024-02-02 16:00:00|6373.93|6373.93|6370.25|6370.25|6373.93|6373.93|6361.44|6361.44|0
1707120000000|2024-02-05 08:00:00|6382.21|6382.21|6367.16|6367.16|6382.21|6382.21|6366.2|6366.2|0
1707123600000|2024-02-05 09:00:00|6364|6364|6350.26|6350.26|6365.18|6365.18|6345.87|6345.87|0
1707127200000|2024-02-05 10:00:00|6349.64|6349.64|6356.2|6356.2|6365.2|6365.2|6349.64|6349.64|0
1707130800000|2024-02-05 11:00:00|6357.15|6357.15|6358.05|6358.05|6358.05|6358.05|6349.04|6349.04|0
1707134400000|2024-02-05 12:00:00|6357.81|6357.81|6355.39|6355.39|6367.38|6367.38|6355.39|6355.39|0
1707138000000|2024-02-05 13:00:00|6355.16|6355.16|6332.9|6332.9|6357.26|6357.26|6332.9|6332.9|0
1707141600000|2024-02-05 14:00:00|6333.3|6333.3|6331.31|6331.31|6339.66|6339.66|6326.99|6326.99|0
1707145200000|2024-02-05 15:00:00|6330.9|6330.9|6338.55|6338.55|6339.7|6339.7|6314.1|6314.1|0
1707148800000|2024-02-05 16:00:00|6337.92|6337.92|6334.07|6334.07|6340.55|6340.55|6332.85|6332.85|0
1707206400000|2024-02-06 08:00:00|6382.34|6382.34|6362.73|6362.73|6382.34|6382.34|6362.73|6362.73|0
1707210000000|2024-02-06 09:00:00|6361.52|6361.52|6349.54|6349.54|6375.87|6375.87|6348.88|6348.88|0
1707213600000|2024-02-06 10:00:00|6348.9|6348.9|6360.44|6360.44|6362.34|6362.34|6343.1|6343.1|0
1707217200000|2024-02-06 11:00:00|6360.03|6360.03|6351.83|6351.83|6360.03|6360.03|6342.59|6342.59|0
1707220800000|2024-02-06 12:00:00|6352.15|6352.15|6356.14|6356.14|6358.09|6358.09|6350.08|6350.08|0
1707224400000|2024-02-06 13:00:00|6356.76|6356.76|6354.38|6354.38|6365.13|6365.13|6354.38|6354.38|0
1707228000000|2024-02-06 14:00:00|6355.34|6355.34|6366.81|6366.81|6371.96|6371.96|6355.34|6355.34|0
1707231600000|2024-02-06 15:00:00|6366.51|6366.51|6369.47|6369.47|6376.4|6376.4|6364.18|6364.18|0
1707235200000|2024-02-06 16:00:00|6369.71|6369.71|6376.19|6376.19|6376.19|6376.19|6365.1|6365.1|0
1707292800000|2024-02-07 08:00:00|6434.9|6434.9|6440.4|6440.4|6443.02|6443.02|6419.46|6419.46|0
1707296400000|2024-02-07 09:00:00|6440|6440|6468.78|6468.78|6471.87|6471.87|6436.29|6436.29|0
1707300000000|2024-02-07 10:00:00|6469.01|6469.01|6441.91|6441.91|6469.01|6469.01|6427.34|6427.34|0
1707303600000|2024-02-07 11:00:00|6442.38|6442.38|6443.88|6443.88|6449.14|6449.14|6430.73|6430.73|0
1707307200000|2024-02-07 12:00:00|6443.56|6443.56|6426.3|6426.3|6443.56|6443.56|6419.12|6419.12|0
1707310800000|2024-02-07 13:00:00|6425.06|6425.06|6432.4|6432.4|6439.6|6439.6|6417.93|6417.93|0
1707314400000|2024-02-07 14:00:00|6432.1|6432.1|6425.08|6425.08|6449.82|6449.82|6425.08|6425.08|0
1707318000000|2024-02-07 15:00:00|6424.85|6424.85|6425.56|6425.56|6437.19|6437.19|6420.78|6420.78|0
1707321600000|2024-02-07 16:00:00|6425.8|6425.8|6419.44|6419.44|6432.97|6432.97|6418.31|6418.31|0
1707379200000|2024-02-08 08:00:00|6489.48|6489.48|6559.55|6559.55|6567.59|6567.59|6489.48|6489.48|0
1707382800000|2024-02-08 09:00:00|6558.31|6558.31|6588.38|6588.38|6595.31|6595.31|6545.63|6545.63|0
1707386400000|2024-02-08 10:00:00|6587.67|6587.67|6584.23|6584.23|6611.07|6611.07|6545.69|6545.69|0
1707390000000|2024-02-08 11:00:00|6584.63|6584.63|6596.51|6596.51|6605.26|6605.26|6563.31|6563.31|0
1707393600000|2024-02-08 12:00:00|6596.8|6596.8|6570.88|6570.88|6598.43|6598.43|6559.52|6559.52|0
1707397200000|2024-02-08 13:00:00|6570.65|6570.65|6598.19|6598.19|6604.21|6604.21|6538.49|6538.49|0
1707400800000|2024-02-08 14:00:00|6597.38|6597.38|6571.56|6571.56|6600.06|6600.06|6562.4|6562.4|0
1707404400000|2024-02-08 15:00:00|6571.16|6571.16|6561.15|6561.15|6587.51|6587.51|6556.97|6556.97|0
1707408000000|2024-02-08 16:00:00|6558.22|6558.22|6543|6543|6562.67|6562.67|6536.79|6536.79|0
1707465600000|2024-02-09 08:00:00|6564.46|6564.46|6555.65|6555.65|6564.46|6564.46|6542.31|6542.31|0
1707469200000|2024-02-09 09:00:00|6554.41|6554.41|6554.77|6554.77|6559.92|6559.92|6548.41|6548.41|0
1707472800000|2024-02-09 10:00:00|6554.53|6554.53|6569.65|6569.65|6569.65|6569.65|6551.57|6551.57|0
1707476400000|2024-02-09 11:00:00|6570.12|6570.12|6567.65|6567.65|6577.68|6577.68|6567.38|6567.38|0
1707480000000|2024-02-09 12:00:00|6567.89|6567.89|6583.05|6583.05|6589.78|6589.78|6567.89|6567.89|0
1707483600000|2024-02-09 13:00:00|6584.69|6584.69|6575.1|6575.1|6587.84|6587.84|6574.1|6574.1|0
1707487200000|2024-02-09 14:00:00|6574.7|6574.7|6562.28|6562.28|6578.67|6578.67|6558.31|6558.31|0
1707490800000|2024-02-09 15:00:00|6561.32|6561.32|6568.21|6568.21|6575.36|6575.36|6559.57|6559.57|0
1707494400000|2024-02-09 16:00:00|6568.53|6568.53|6575.66|6575.66|6580.11|6580.11|6568.14|6568.14|0
1707724800000|2024-02-12 08:00:00|6590.9|6590.9|6590.85|6590.85|6596.25|6596.25|6578.26|6578.26|0
1707728400000|2024-02-12 09:00:00|6591.17|6591.17|6586.9|6586.9|6599.8|6599.8|6583.57|6583.57|0
1707732000000|2024-02-12 10:00:00|6586.5|6586.5|6592.81|6592.81|6597.4|6597.4|6583.81|6583.81|0
1707735600000|2024-02-12 11:00:00|6593.52|6593.52|6588.07|6588.07|6593.92|6593.92|6585.32|6585.32|0
1707739200000|2024-02-12 12:00:00|6588.71|6588.71|6585.63|6585.63|6591.23|6591.23|6583.78|6583.78|0
1707742800000|2024-02-12 13:00:00|6586.85|6586.85|6592.18|6592.18|6593.7|6593.7|6585.8|6585.8|0
1707746400000|2024-02-12 14:00:00|6593.61|6593.61|6605.56|6605.56|6610.25|6610.25|6591.12|6591.12|0
1707750000000|2024-02-12 15:00:00|6605.24|6605.24|6612.7|6612.7|6613.87|6613.87|6602.07|6602.07|0
1707753600000|2024-02-12 16:00:00|6612.29|6612.29|6616.94|6616.94|6618.58|6618.58|6610.11|6610.11|0
1707811200000|2024-02-13 08:00:00|6604.45|6604.45|6608.19|6608.19|6610.9|6610.9|6594.14|6594.14|0
1707814800000|2024-02-13 09:00:00|6608.66|6608.66|6629.07|6629.07|6629.07|6629.07|6606.3|6606.3|0
1707818400000|2024-02-13 10:00:00|6628.36|6628.36|6597.83|6597.83|6628.36|6628.36|6597.21|6597.21|0
1707822000000|2024-02-13 11:00:00|6597.42|6597.42|6588.53|6588.53|6603.08|6603.08|6587.34|6587.34|0
1707825600000|2024-02-13 12:00:00|6589.15|6589.15|6590.92|6590.92|6594.3|6594.3|6584.2|6584.2|0
1707829200000|2024-02-13 13:00:00|6590.52|6590.52|6564.32|6564.32|6599.17|6599.17|6564.32|6564.32|0
1707832800000|2024-02-13 14:00:00|6562.4|6562.4|6545.09|6545.09|6563.21|6563.21|6538.9|6538.9|0
1707836400000|2024-02-13 15:00:00|6544.85|6544.85|6531.42|6531.42|6545.28|6545.28|6526.88|6526.88|0
1707840000000|2024-02-13 16:00:00|6531.82|6531.82|6547.33|6547.33|6549.87|6549.87|6531.82|6531.82|0
1707897600000|2024-02-14 08:00:00|6575.09|6575.09|6549.81|6549.81|6577.24|6577.24|6541.74|6541.74|0
1707901200000|2024-02-14 09:00:00|6550.22|6550.22|6571.84|6571.84|6573.82|6573.82|6549.41|6549.41|0
1707904800000|2024-02-14 10:00:00|6571.43|6571.43|6577.12|6577.12|6581.67|6581.67|6568.98|6568.98|0
1707908400000|2024-02-14 11:00:00|6574.97|6574.97|6582.55|6582.55|6583.08|6583.08|6572.08|6572.08|0
1707912000000|2024-02-14 12:00:00|6583.5|6583.5|6590.36|6590.36|6592.44|6592.44|6577.32|6577.32|0
1707915600000|2024-02-14 13:00:00|6590.13|6590.13|6582.32|6582.32|6594.14|6594.14|6581.11|6581.11|0
1707919200000|2024-02-14 14:00:00|6581.7|6581.7|6578.74|6578.74|6585.69|6585.69|6573.09|6573.09|0
1707922800000|2024-02-14 15:00:00|6578.97|6578.97|6571.14|6571.14|6586.1|6586.1|6570.68|6570.68|0
1707926400000|2024-02-14 16:00:00|6570.73|6570.73|6566.89|6566.89|6570.73|6570.73|6562.01|6562.01|0
1707984000000|2024-02-15 08:00:00|6618.86|6618.86|6599.87|6599.87|6622.4|6622.4|6597.44|6597.44|0
1707987600000|2024-02-15 09:00:00|6601.09|6601.09|6596.02|6596.02|6601.09|6601.09|6585.64|6585.64|0
1707991200000|2024-02-15 10:00:00|6596.26|6596.26|6597.79|6597.79|6602.95|6602.95|6592.91|6592.91|0
1707994800000|2024-02-15 11:00:00|6599.03|6599.03|6610.06|6610.06|6611.1|6611.1|6598.41|6598.41|0
1707998400000|2024-02-15 12:00:00|6610.46|6610.46|6617.12|6617.12|6618.53|6618.53|6610.46|6610.46|0
1708002000000|2024-02-15 13:00:00|6615.21|6615.21|6602.73|6602.73|6616.16|6616.16|6602.29|6602.29|0
1708005600000|2024-02-15 14:00:00|6602.11|6602.11|6613.78|6613.78|6614.43|6614.43|6595.87|6595.87|0
1708009200000|2024-02-15 15:00:00|6614.4|6614.4|6607.95|6607.95|6620.77|6620.77|6606.37|6606.37|0
1708012800000|2024-02-15 16:00:00|6607.54|6607.54|6598.83|6598.83|6609.84|6609.84|6597.96|6597.96|0
1708070400000|2024-02-16 08:00:00|6652.5|6652.5|6642.35|6642.35|6653.4|6653.4|6631.71|6631.71|0
1708074000000|2024-02-16 09:00:00|6642.03|6642.03|6639.42|6639.42|6654.01|6654.01|6636.97|6636.97|0
1708077600000|2024-02-16 10:00:00|6639.83|6639.83|6652.86|6652.86|6663.22|6663.22|6639.83|6639.83|0
1708081200000|2024-02-16 11:00:00|6652.54|6652.54|6651.8|6651.8|6658.37|6658.37|6644.88|6644.88|0
1708084800000|2024-02-16 12:00:00|6652.27|6652.27|6656.25|6656.25|6667.2|6667.2|6652.27|6652.27|0
1708088400000|2024-02-16 13:00:00|6657.11|6657.11|6670.16|6670.16|6670.46|6670.46|6657.09|6657.09|0
1708092000000|2024-02-16 14:00:00|6668.25|6668.25|6670.84|6670.84|6679.82|6679.82|6667.33|6667.33|0
1708095600000|2024-02-16 15:00:00|6669.88|6669.88|6689.52|6689.52|6691.46|6691.46|6667.33|6667.33|0
1708099200000|2024-02-16 16:00:00|6689.76|6689.76|6687.72|6687.72|6690.36|6690.36|6679.72|6679.72|0
1708329600000|2024-02-19 08:00:00|6687.43|6687.43|6670.17|6670.17|6687.43|6687.43|6667.01|6667.01|0
1708333200000|2024-02-19 09:00:00|6669.85|6669.85|6675.8|6675.8|6675.8|6675.8|6661.6|6661.6|0
1708336800000|2024-02-19 10:00:00|6678.67|6678.67|6689.05|6689.05|6691.2|6691.2|6678.67|6678.67|0
1708340400000|2024-02-19 11:00:00|6690.56|6690.56|6699.85|6699.85|6701.5|6701.5|6687.5|6687.5|0
1708344000000|2024-02-19 12:00:00|6700.66|6700.66|6690.98|6690.98|6700.66|6700.66|6690.98|6690.98|0
1708347600000|2024-02-19 13:00:00|6691.6|6691.6|6686.64|6686.64|6692.79|6692.79|6684.92|6684.92|0
1708351200000|2024-02-19 14:00:00|6686.4|6686.4|6693.93|6693.93|6693.93|6693.93|6681.5|6681.5|0
1708354800000|2024-02-19 15:00:00|6694.34|6694.34|6709.34|6709.34|6709.34|6709.34|6691.48|6691.48|0
1708358400000|2024-02-19 16:00:00|6709.1|6709.1|6706.55|6706.55|6710.55|6710.55|6701.13|6701.13|0
1708416000000|2024-02-20 08:00:00|6716.67|6716.67|6718.65|6718.65|6720.01|6720.01|6693.01|6693.01|0
1708419600000|2024-02-20 09:00:00|6719.29|6719.29|6721.24|6721.24|6728.64|6728.64|6717.22|6717.22|0
1708423200000|2024-02-20 10:00:00|6722.48|6722.48|6727.41|6727.41|6732.38|6732.38|6721.42|6721.42|0
1708426800000|2024-02-20 11:00:00|6727|6727|6732.42|6732.42|6734.76|6734.76|6722.74|6722.74|0
1708430400000|2024-02-20 12:00:00|6732.1|6732.1|6731.89|6731.89|6734.61|6734.61|6728.03|6728.03|0
1708434000000|2024-02-20 13:00:00|6730.93|6730.93|6715.16|6715.16|6730.93|6730.93|6714.03|6714.03|0
1708437600000|2024-02-20 14:00:00|6714.75|6714.75|6703.86|6703.86|6716.57|6716.57|6698.89|6698.89|0
1708441200000|2024-02-20 15:00:00|6703.39|6703.39|6709.16|6709.16|6711.39|6711.39|6696.75|6696.75|0
1708444800000|2024-02-20 16:00:00|6708.92|6708.92|6719.3|6719.3|6721.98|6721.98|6708.92|6708.92|0
1708502400000|2024-02-21 08:00:00|6702.98|6702.98|6677.45|6677.45|6702.98|6702.98|6676.34|6676.34|0
1708506000000|2024-02-21 09:00:00|6676.28|6676.28|6656.47|6656.47|6683.87|6683.87|6656.19|6656.19|0
1708509600000|2024-02-21 10:00:00|6657.09|6657.09|6659|6659|6669.29|6669.29|6654.65|6654.65|0
1708513200000|2024-02-21 11:00:00|6659.24|6659.24|6657.64|6657.64|6666.48|6666.48|6657.64|6657.64|0
1708516800000|2024-02-21 12:00:00|6658.17|6658.17|6658.46|6658.46|6667.01|6667.01|6652.17|6652.17|0
1708520400000|2024-02-21 13:00:00|6658.87|6658.87|6654.5|6654.5|6659.57|6659.57|6647.95|6647.95|0
1708524000000|2024-02-21 14:00:00|6654.27|6654.27|6693.23|6693.23|6695.85|6695.85|6654.03|6654.03|0
1708527600000|2024-02-21 15:00:00|6693.85|6693.85|6690.25|6690.25|6695.58|6695.58|6683.58|6683.58|0
1708531200000|2024-02-21 16:00:00|6690.57|6690.57|6685.26|6685.26|6694.37|6694.37|6685.26|6685.26|0
1708588800000|2024-02-22 08:00:00|6724.78|6724.78|6718.72|6718.72|6733.91|6733.91|6711.4|6711.4|0
1708592400000|2024-02-22 09:00:00|6718.32|6718.32|6701.58|6701.58|6718.94|6718.94|6701.58|6701.58|0
1708596000000|2024-02-22 10:00:00|6701.11|6701.11|6696.72|6696.72|6702.25|6702.25|6692.97|6692.97|0
1708599600000|2024-02-22 11:00:00|6696.09|6696.09|6708.16|6708.16|6721.59|6721.59|6695.28|6695.28|0
1708603200000|2024-02-22 12:00:00|6708.4|6708.4|6700.98|6700.98|6713.76|6713.76|6699.74|6699.74|0
1708606800000|2024-02-22 13:00:00|6699.73|6699.73|6721.55|6721.55|6725.03|6725.03|6697.73|6697.73|0
1708610400000|2024-02-22 14:00:00|6721.95|6721.95|6717.55|6717.55|6729.43|6729.43|6707.16|6707.16|0
1708614000000|2024-02-22 15:00:00|6718.17|6718.17|6721.91|6721.91|6724.74|6724.74|6709.81|6709.81|0
1708617600000|2024-02-22 16:00:00|6721.59|6721.59|6729.36|6729.36|6733.89|6733.89|6719.88|6719.88|0
1708675200000|2024-02-23 08:00:00|6742.31|6742.31|6739.54|6739.54|6744.76|6744.76|6727.45|6727.45|0
1708678800000|2024-02-23 09:00:00|6740.5|6740.5|6740.2|6740.2|6749.85|6749.85|6735.63|6735.63|0
1708682400000|2024-02-23 10:00:00|6739.56|6739.56|6733.96|6733.96|6744.39|6744.39|6729.88|6729.88|0
1708686000000|2024-02-23 11:00:00|6734.43|6734.43|6744.29|6744.29|6744.69|6744.69|6734.43|6734.43|0
1708689600000|2024-02-23 12:00:00|6743.97|6743.97|6743.84|6743.84|6746.47|6746.47|6739.94|6739.94|0
1708693200000|2024-02-23 13:00:00|6743.43|6743.43|6738.83|6738.83|6748.66|6748.66|6738.66|6738.66|0
1708696800000|2024-02-23 14:00:00|6738.51|6738.51|6745.39|6745.39|6747.54|6747.54|6732.33|6732.33|0
1708700400000|2024-02-23 15:00:00|6746.2|6746.2|6755.02|6755.02|6761.73|6761.73|6742.62|6742.62|0
1708704000000|2024-02-23 16:00:00|6755.64|6755.64|6760.37|6760.37|6761.18|6761.18|6751.5|6751.5|0
1708934400000|2024-02-26 08:00:00|6675.55|6675.55|6678.42|6678.42|6688.65|6688.65|6655.79|6655.79|0
1708938000000|2024-02-26 09:00:00|6680.28|6680.28|6653.7|6653.7|6689.15|6689.15|6651.54|6651.54|0
1708941600000|2024-02-26 10:00:00|6654.02|6654.02|6667.7|6667.7|6675.61|6675.61|6650.95|6650.95|0
1708945200000|2024-02-26 11:00:00|6668.32|6668.32|6678.86|6678.86|6678.86|6678.86|6653.28|6653.28|0
1708948800000|2024-02-26 12:00:00|6677.9|6677.9|6689.56|6689.56|6690.47|6690.47|6666.66|6666.66|0
1708952400000|2024-02-26 13:00:00|6690.18|6690.18|6695.15|6695.15|6696.62|6696.62|6678.27|6678.27|0
1708956000000|2024-02-26 14:00:00|6695.56|6695.56|6679.76|6679.76|6696.83|6696.83|6666.69|6666.69|0
1708959600000|2024-02-26 15:00:00|6679.36|6679.36|6663.59|6663.59|6681.29|6681.29|6662.38|6662.38|0
1708963200000|2024-02-26 16:00:00|6663.91|6663.91|6668.17|6668.17|6673.28|6673.28|6658.94|6658.94|0
1709020800000|2024-02-27 08:00:00|6672.27|6672.27|6643.03|6643.03|6672.27|6672.27|6629.9|6629.9|0
1709024400000|2024-02-27 09:00:00|6644.9|6644.9|6626.86|6626.86|6645.15|6645.15|6623.8|6623.8|0
1709028000000|2024-02-27 10:00:00|6627.26|6627.26|6646.14|6646.14|6646.14|6646.14|6626.31|6626.31|0
1709031600000|2024-02-27 11:00:00|6647.1|6647.1|6626.74|6626.74|6649.42|6649.42|6613.16|6613.16|0
1709035200000|2024-02-27 12:00:00|6626.42|6626.42|6644.55|6644.55|6644.96|6644.96|6623.33|6623.33|0
1709038800000|2024-02-27 13:00:00|6644.15|6644.15|6651.93|6651.93|6651.93|6651.93|6637.25|6637.25|0
1709042400000|2024-02-27 14:00:00|6651.7|6651.7|6655.45|6655.45|6661.3|6661.3|6642.99|6642.99|0
1709046000000|2024-02-27 15:00:00|6655.04|6655.04|6672|6672|6675.27|6675.27|6654.47|6654.47|0
1709049600000|2024-02-27 16:00:00|6672.4|6672.4|6676.75|6676.75|6678.8|6678.8|6665.33|6665.33|0
1709107200000|2024-02-28 08:00:00|6675.89|6675.89|6674.77|6674.77|6693.08|6693.08|6670.15|6670.15|0
1709110800000|2024-02-28 09:00:00|6671.67|6671.67|6650.61|6650.61|6679.19|6679.19|6645.31|6645.31|0
1709114400000|2024-02-28 10:00:00|6649.99|6649.99|6637.8|6637.8|6649.99|6649.99|6633.12|6633.12|0
1709118000000|2024-02-28 11:00:00|6637.56|6637.56|6630.77|6630.77|6641.33|6641.33|6627.6|6627.6|0
1709121600000|2024-02-28 12:00:00|6631.01|6631.01|6632.83|6632.83|6633.03|6633.03|6618.77|6618.77|0
1709125200000|2024-02-28 13:00:00|6633.45|6633.45|6633.91|6633.91|6644.47|6644.47|6629.39|6629.39|0
1709128800000|2024-02-28 14:00:00|6634.87|6634.87|6653.81|6653.81|6663.03|6663.03|6634.53|6634.53|0
1709132400000|2024-02-28 15:00:00|6653.19|6653.19|6658.77|6658.77|6665.7|6665.7|6651.14|6651.14|0
1709136000000|2024-02-28 16:00:00|6658.14|6658.14|6670.24|6670.24|6671.76|6671.76|6658.14|6658.14|0
1709193600000|2024-02-29 08:00:00|6725.94|6725.94|6722.95|6722.95|6727.12|6727.12|6705.67|6705.67|0
1709197200000|2024-02-29 09:00:00|6721.99|6721.99|6692.71|6692.71|6721.99|6721.99|6681.77|6681.77|0
1709200800000|2024-02-29 10:00:00|6693.11|6693.11|6689.12|6689.12|6695.28|6695.28|6684.98|6684.98|0
1709204400000|2024-02-29 11:00:00|6689.74|6689.74|6682.46|6682.46|6698.15|6698.15|6678.56|6678.56|0
1709208000000|2024-02-29 12:00:00|6682.78|6682.78|6672.26|6672.26|6683.18|6683.18|6667.12|6667.12|0
1709211600000|2024-02-29 13:00:00|6671.85|6671.85|6686.87|6686.87|6688.52|6688.52|6665.63|6665.63|0
1709215200000|2024-02-29 14:00:00|6686.23|6686.23|6710.79|6710.79|6713.22|6713.22|6681.09|6681.09|0
1709218800000|2024-02-29 15:00:00|6710.39|6710.39|6709.63|6709.63|6717.6|6717.6|6699.51|6699.51|0
1709222400000|2024-02-29 16:00:00|6709.95|6709.95|6710.08|6710.08|6719.6|6719.6|6704.15|6704.15|0
1709280000000|2024-03-01 08:00:00|6698.7|6698.7|6695.83|6695.83|6698.89|6698.89|6683.91|6683.91|0
1709283600000|2024-03-01 09:00:00|6697.75|6697.75|6716.08|6716.08|6725.01|6725.01|6697.75|6697.75|0
1709287200000|2024-03-01 10:00:00|6715.67|6715.67|6692.85|6692.85|6715.75|6715.75|6688.48|6688.48|0
1709290800000|2024-03-01 11:00:00|6692.23|6692.23|6688.89|6688.89|6705.64|6705.64|6688.89|6688.89|0
1709294400000|2024-03-01 12:00:00|6688.57|6688.57|6697.18|6697.18|6697.18|6697.18|6679.52|6679.52|0
1709298000000|2024-03-01 13:00:00|6696.78|6696.78|6675.8|6675.8|6697.18|6697.18|6675.55|6675.55|0
1709301600000|2024-03-01 14:00:00|6676.21|6676.21|6659.04|6659.04|6683.73|6683.73|6649.5|6649.5|0
1709305200000|2024-03-01 15:00:00|6660.28|6660.28|6694.78|6694.78|6695.19|6695.19|6660.28|6660.28|0
1709308800000|2024-03-01 16:00:00|6695.1|6695.1|6690.78|6690.78|6698.7|6698.7|6689.57|6689.57|0
1709539200000|2024-03-04 08:00:00|6649.94|6649.94|6625.22|6625.22|6649.94|6649.94|6623.98|6623.98|0
1709542800000|2024-03-04 09:00:00|6625.46|6625.46|6632.08|6632.08|6641.02|6641.02|6625.46|6625.46|0
1709546400000|2024-03-04 10:00:00|6631.46|6631.46|6612.75|6612.75|6633.38|6633.38|6605.92|6605.92|0
1709550000000|2024-03-04 11:00:00|6612.35|6612.35|6604.88|6604.88|6612.75|6612.75|6600.65|6600.65|0
1709553600000|2024-03-04 12:00:00|6605.35|6605.35|6591.79|6591.79|6608.61|6608.61|6585.11|6585.11|0
1709557200000|2024-03-04 13:00:00|6592.19|6592.19|6587.68|6587.68|6594.37|6594.37|6584.38|6584.38|0
1709560800000|2024-03-04 14:00:00|6587.27|6587.27|6609.23|6609.23|6609.64|6609.64|6572.6|6572.6|0
1709564400000|2024-03-04 15:00:00|6608.76|6608.76|6587.11|6587.11|6611.02|6611.02|6584.08|6584.08|0
1709568000000|2024-03-04 16:00:00|6587.74|6587.74|6594.31|6594.31|6598.54|6598.54|6585.99|6585.99|0
1709625600000|2024-03-05 08:00:00|6586.97|6586.97|6583.65|6583.65|6595.57|6595.57|6582.06|6582.06|0
1709629200000|2024-03-05 09:00:00|6584.86|6584.86|6609.13|6609.13|6613.63|6613.63|6584.29|6584.29|0
1709632800000|2024-03-05 10:00:00|6608.72|6608.72|6617.37|6617.37|6622.23|6622.23|6606.09|6606.09|0
1709636400000|2024-03-05 11:00:00|6617.61|6617.61|6620.56|6620.56|6633.11|6633.11|6617.61|6617.61|0
1709640000000|2024-03-05 12:00:00|6618.65|6618.65|6605.95|6605.95|6618.65|6618.65|6605.33|6605.33|0
1709643600000|2024-03-05 13:00:00|6607.81|6607.81|6610.09|6610.09|6613.12|6613.12|6604.04|6604.04|0
1709647200000|2024-03-05 14:00:00|6610.32|6610.32|6608.21|6608.21|6612.95|6612.95|6596.56|6596.56|0
1709650800000|2024-03-05 15:00:00|6608.92|6608.92|6611.45|6611.45|6611.85|6611.85|6591.12|6591.12|0
1709654400000|2024-03-05 16:00:00|6611.04|6611.04|6621.55|6621.55|6623.76|6623.76|6610.81|6610.81|0
1709712000000|2024-03-06 08:00:00|6632.14|6632.14|6628.64|6628.64|6637.79|6637.79|6618.36|6618.36|0
1709715600000|2024-03-06 09:00:00|6629.28|6629.28|6639.93|6639.93|6643.26|6643.26|6626.76|6626.76|0
1709719200000|2024-03-06 10:00:00|6640.57|6640.57|6634.3|6634.3|6643.44|6643.44|6626.88|6626.88|0
1709722800000|2024-03-06 11:00:00|6634.06|6634.06|6628.85|6628.85|6637.34|6637.34|6626.63|6626.63|0
1709726400000|2024-03-06 12:00:00|6629.49|6629.49|6623.6|6623.6|6631.09|6631.09|6619.08|6619.08|0
1709730000000|2024-03-06 13:00:00|6622.98|6622.98|6614.62|6614.62|6628.42|6628.42|6602.96|6602.96|0
1709733600000|2024-03-06 14:00:00|6614.94|6614.94|6589.53|6589.53|6615.9|6615.9|6586.79|6586.79|0
1709737200000|2024-03-06 15:00:00|6591.41|6591.41|6566.24|6566.24|6597.98|6597.98|6564|6564|0
1709740800000|2024-03-06 16:00:00|6566.48|6566.48|6566.46|6566.46|6568.95|6568.95|6559.07|6559.07|0
1709798400000|2024-03-07 08:00:00|6540.43|6540.43|6565.94|6565.94|6569.74|6569.74|6540.43|6540.43|0
1709802000000|2024-03-07 09:00:00|6565.32|6565.32|6620.3|6620.3|6622.87|6622.87|6559.15|6559.15|0
1709805600000|2024-03-07 10:00:00|6620.92|6620.92|6631.51|6631.51|6639.68|6639.68|6620.92|6620.92|0
1709809200000|2024-03-07 11:00:00|6630.55|6630.55|6620.96|6620.96|6633.23|6633.23|6619.71|6619.71|0
1709812800000|2024-03-07 12:00:00|6621.66|6621.66|6614|6614|6627.34|6627.34|6613.53|6613.53|0
1709816400000|2024-03-07 13:00:00|6614.23|6614.23|6629.49|6629.49|6634.49|6634.49|6601.5|6601.5|0
1709820000000|2024-03-07 14:00:00|6629.9|6629.9|6646.01|6646.01|6647.93|6647.93|6607.58|6607.58|0
1709823600000|2024-03-07 15:00:00|6646.41|6646.41|6635.75|6635.75|6648.69|6648.69|6633.35|6633.35|0
1709827200000|2024-03-07 16:00:00|6635.43|6635.43|6635.71|6635.71|6641.93|6641.93|6624.16|6624.16|0
1709884800000|2024-03-08 08:00:00|6632.64|6632.64|6663.88|6663.88|6672.91|6672.91|6626.93|6626.93|0
1709888400000|2024-03-08 09:00:00|6664.29|6664.29|6679.52|6679.52|6693.16|6693.16|6656.51|6656.51|0
1709892000000|2024-03-08 10:00:00|6679.29|6679.29|6684.37|6684.37|6716.13|6716.13|6672.49|6672.49|0
1709895600000|2024-03-08 11:00:00|6684.69|6684.69|6658.25|6658.25|6687.36|6687.36|6657.86|6657.86|0
1709899200000|2024-03-08 12:00:00|6659.06|6659.06|6682.44|6682.44|6688.63|6688.63|6655.34|6655.34|0
1709902800000|2024-03-08 13:00:00|6682.67|6682.67|6665.98|6665.98|6701.12|6701.12|6664.87|6664.87|0
1709906400000|2024-03-08 14:00:00|6665.03|6665.03|6655.79|6655.79|6676.65|6676.65|6640.96|6640.96|0
1709910000000|2024-03-08 15:00:00|6655.08|6655.08|6667.31|6667.31|6670.4|6670.4|6647.22|6647.22|0
1709913600000|2024-03-08 16:00:00|6666.6|6666.6|6663.51|6663.51|6669.27|6669.27|6657.39|6657.39|0
1710144000000|2024-03-11 08:00:00|6667.81|6667.81|6619.48|6619.48|6672.84|6672.84|6617.39|6617.39|0
1710147600000|2024-03-11 09:00:00|6620.18|6620.18|6602.41|6602.41|6629.22|6629.22|6602.41|6602.41|0
1710151200000|2024-03-11 10:00:00|6601.6|6601.6|6579.72|6579.72|6603.92|6603.92|6573.97|6573.97|0
1710154800000|2024-03-11 11:00:00|6579.95|6579.95|6614.76|6614.76|6614.76|6614.76|6579.25|6579.25|0
1710158400000|2024-03-11 12:00:00|6614.14|6614.14|6615.04|6615.04|6616.09|6616.09|6601.94|6601.94|0
1710162000000|2024-03-11 13:00:00|6615.66|6615.66|6620.98|6620.98|6628.17|6628.17|6608.72|6608.72|0
1710165600000|2024-03-11 14:00:00|6621.3|6621.3|6614.28|6614.28|6621.37|6621.37|6598.5|6598.5|0
1710169200000|2024-03-11 15:00:00|6613.88|6613.88|6630.57|6630.57|6631.05|6631.05|6610.42|6610.42|0
1710172800000|2024-03-11 16:00:00|6631.21|6631.21|6658.3|6658.3|6660.46|6660.46|6630.28|6630.28|0
1710230400000|2024-03-12 08:00:00|6684.86|6684.86|6696.5|6696.5|6703.75|6703.75|6675.64|6675.64|0
1710234000000|2024-03-12 09:00:00|6696.82|6696.82|6697.75|6697.75|6707.92|6707.92|6688.19|6688.19|0
1710237600000|2024-03-12 10:00:00|6697.51|6697.51|6713.15|6713.15|6718.89|6718.89|6697.51|6697.51|0
1710241200000|2024-03-12 11:00:00|6712.74|6712.74|6716.94|6716.94|6720.52|6720.52|6709.72|6709.72|0
1710244800000|2024-03-12 12:00:00|6716.36|6716.36|6720.73|6720.73|6723.85|6723.85|6685.25|6685.25|0
1710248400000|2024-03-12 13:00:00|6720.96|6720.96|6715.62|6715.62|6722.97|6722.97|6706.24|6706.24|0
1710252000000|2024-03-12 14:00:00|6715.39|6715.39|6695.52|6695.52|6719.46|6719.46|6695.45|6695.45|0
1710255600000|2024-03-12 15:00:00|6694.32|6694.32|6704|6704|6706.34|6706.34|6686.08|6686.08|0
1710259200000|2024-03-12 16:00:00|6703.38|6703.38|6708.57|6708.57|6714.3|6714.3|6699.57|6699.57|0
1710316800000|2024-03-13 08:00:00|6704.93|6704.93|6697.78|6697.78|6707.81|6707.81|6679.33|6679.33|0
1710320400000|2024-03-13 09:00:00|6697.38|6697.38|6703.16|6703.16|6715.74|6715.74|6692.25|6692.25|0
1710324000000|2024-03-13 10:00:00|6702.93|6702.93|6690.98|6690.98|6704.03|6704.03|6687.75|6687.75|0
1710327600000|2024-03-13 11:00:00|6691.38|6691.38|6694.28|6694.28|6698.41|6698.41|6689.06|6689.06|0
1710331200000|2024-03-13 12:00:00|6695.7|6695.7|6692.8|6692.8|6697.39|6697.39|6684.42|6684.42|0
1710334800000|2024-03-13 13:00:00|6692.57|6692.57|6676.91|6676.91|6697.05|6697.05|6673.25|6673.25|0
1710338400000|2024-03-13 14:00:00|6676.59|6676.59|6676.83|6676.83|6684.18|6684.18|6671.37|6671.37|0
1710342000000|2024-03-13 15:00:00|6676.42|6676.42|6675.1|6675.1|6684.53|6684.53|6671.98|6671.98|0
1710345600000|2024-03-13 16:00:00|6674.63|6674.63|6672.19|6672.19|6676.67|6676.67|6669.76|6669.76|0
1710403200000|2024-03-14 08:00:00|6661.29|6661.29|6660.91|6660.91|6663.53|6663.53|6653.15|6653.15|0
1710406800000|2024-03-14 09:00:00|6661.14|6661.14|6708.1|6708.1|6710.44|6710.44|6653.96|6653.96|0
1710410400000|2024-03-14 10:00:00|6709.06|6709.06|6702.32|6702.32|6712.07|6712.07|6695.54|6695.54|0
1710414000000|2024-03-14 11:00:00|6702.72|6702.72|6697.28|6697.28|6713.52|6713.52|6697.28|6697.28|0
1710417600000|2024-03-14 12:00:00|6693.45|6693.45|6683.55|6683.55|6697.53|6697.53|6680.8|6680.8|0
1710421200000|2024-03-14 13:00:00|6683.23|6683.23|6682.21|6682.21|6700.55|6700.55|6677.2|6677.2|0
1710424800000|2024-03-14 14:00:00|6681.57|6681.57|6648.11|6648.11|6681.95|6681.95|6645.07|6645.07|0
1710428400000|2024-03-14 15:00:00|6647.71|6647.71|6649.21|6649.21|6668.2|6668.2|6646.68|6646.68|0
1710432000000|2024-03-14 16:00:00|6649.62|6649.62|6661.52|6661.52|6663.82|6663.82|6647.57|6647.57|0
1710489600000|2024-03-15 08:00:00|6738.59|6738.59|6703.37|6703.37|6740.88|6740.88|6694.24|6694.24|0
1710493200000|2024-03-15 09:00:00|6703.77|6703.77|6708.93|6708.93|6711.72|6711.72|6697.9|6697.9|0
1710496800000|2024-03-15 10:00:00|6708.69|6708.69|6723.34|6723.34|6726.41|6726.41|6701.47|6701.47|0
1710500400000|2024-03-15 11:00:00|6724.58|6724.58|6716.32|6716.32|6731.2|6731.2|6714.87|6714.87|0
1710504000000|2024-03-15 12:00:00|6715.7|6715.7|6722.92|6722.92|6724.92|6724.92|6703.35|6703.35|0
1710507600000|2024-03-15 13:00:00|6722.28|6722.28|6710.86|6710.86|6722.28|6722.28|6710.77|6710.77|0
1710511200000|2024-03-15 14:00:00|6710.24|6710.24|6742.05|6742.05|6742.05|6742.05|6705.62|6705.62|0
1710514800000|2024-03-15 15:00:00|6742.45|6742.45|6732.61|6732.61|6761.92|6761.92|6731.8|6731.8|0
1710518400000|2024-03-15 16:00:00|6733.02|6733.02|6725.32|6725.32|6733.02|6733.02|6716.39|6716.39|0
1710748800000|2024-03-18 08:00:00|6718.64|6718.64|6724.15|6724.15|6730.05|6730.05|6710.11|6710.11|0
1710752400000|2024-03-18 09:00:00|6723.74|6723.74|6715.54|6715.54|6723.74|6723.74|6707.97|6707.97|0
1710756000000|2024-03-18 10:00:00|6715.95|6715.95|6715.44|6715.44|6715.95|6715.95|6705.82|6705.82|0
1710759600000|2024-03-18 11:00:00|6715.15|6715.15|6722.33|6722.33|6726.35|6726.35|6714.98|6714.98|0
1710763200000|2024-03-18 12:00:00|6721.93|6721.93|6713.38|6713.38|6722.16|6722.16|6711.97|6711.97|0
1710766800000|2024-03-18 13:00:00|6714.33|6714.33|6698.09|6698.09|6718.96|6718.96|6697.95|6697.95|0
1710770400000|2024-03-18 14:00:00|6697.13|6697.13|6706.77|6706.77|6710.84|6710.84|6695.44|6695.44|0
1710774000000|2024-03-18 15:00:00|6707.41|6707.41|6706.04|6706.04|6709.96|6709.96|6703.24|6703.24|0
1710777600000|2024-03-18 16:00:00|6706.33|6706.33|6696.51|6696.51|6706.91|6706.91|6695.55|6695.55|0
1710835200000|2024-03-19 08:00:00|6675.4|6675.4|6680.82|6680.82|6686.43|6686.43|6672.11|6672.11|0
1710838800000|2024-03-19 09:00:00|6680.41|6680.41|6681.32|6681.32|6683.61|6683.61|6671.8|6671.8|0
1710842400000|2024-03-19 10:00:00|6680.91|6680.91|6678.8|6678.8|6681.23|6681.23|6668.43|6668.43|0
1710846000000|2024-03-19 11:00:00|6679.12|6679.12|6669.83|6669.83|6680.08|6680.08|6661.24|6661.24|0
1710849600000|2024-03-19 12:00:00|6669.36|6669.36|6673.74|6673.74|6673.98|6673.98|6665.56|6665.56|0
1710853200000|2024-03-19 13:00:00|6673.34|6673.34|6716.81|6716.81|6716.81|6716.81|6673.17|6673.17|0
1710856800000|2024-03-19 14:00:00|6716.4|6716.4|6721.07|6721.07|6728.9|6728.9|6711.05|6711.05|0
1710860400000|2024-03-19 15:00:00|6720.45|6720.45|6739.59|6739.59|6740.51|6740.51|6720.2|6720.2|0
1710864000000|2024-03-19 16:00:00|6739.36|6739.36|6750|6750|6752.77|6752.77|6734.31|6734.31|0
1710921600000|2024-03-20 08:00:00|6739.76|6739.76|6737.19|6737.19|6742.07|6742.07|6729.72|6729.72|0
1710925200000|2024-03-20 09:00:00|6737.6|6737.6|6726.32|6726.32|6744.08|6744.08|6717.41|6717.41|0
1710928800000|2024-03-20 10:00:00|6726.64|6726.64|6725.4|6725.4|6736.22|6736.22|6723.8|6723.8|0
1710932400000|2024-03-20 11:00:00|6726.68|6726.68|6728.51|6728.51|6736.83|6736.83|6726.68|6726.68|0
1710936000000|2024-03-20 12:00:00|6727.56|6727.56|6743.38|6743.38|6744.94|6744.94|6726.9|6726.9|0
1710939600000|2024-03-20 13:00:00|6742.76|6742.76|6769.5|6769.5|6773.59|6773.59|6742.76|6742.76|0
1710943200000|2024-03-20 14:00:00|6769.09|6769.09|6780.07|6780.07|6783.35|6783.35|6766.4|6766.4|0
1710946800000|2024-03-20 15:00:00|6780.31|6780.31|6764.73|6764.73|6784.73|6784.73|6763.01|6763.01|0
1710950400000|2024-03-20 16:00:00|6764.41|6764.41|6747.73|6747.73|6772.5|6772.5|6744.93|6744.93|0
1711008000000|2024-03-21 08:00:00|6827.32|6827.32|6815.76|6815.76|6837.5|6837.5|6815.76|6815.76|0
1711011600000|2024-03-21 09:00:00|6815.44|6815.44|6826.44|6826.44|6826.44|6826.44|6802.12|6802.12|0
1711015200000|2024-03-21 10:00:00|6826.85|6826.85|6812.15|6812.15|6828.27|6828.27|6811.79|6811.79|0
1711018800000|2024-03-21 11:00:00|6811.51|6811.51|6829.46|6829.46|6829.46|6829.46|6804.8|6804.8|0
1711022400000|2024-03-21 12:00:00|6830.1|6830.1|6820.28|6820.28|6842.35|6842.35|6818.7|6818.7|0
1711026000000|2024-03-21 13:00:00|6820.69|6820.69|6828.11|6828.11|6838.71|6838.71|6819.24|6819.24|0
1711029600000|2024-03-21 14:00:00|6827.49|6827.49|6831.93|6831.93|6835.88|6835.88|6821.18|6821.18|0
1711033200000|2024-03-21 15:00:00|6831.53|6831.53|6836.57|6836.57|6836.98|6836.98|6829.18|6829.18|0
1711036800000|2024-03-21 16:00:00|6835.62|6835.62|6825.96|6825.96|6835.62|6835.62|6821.65|6821.65|0
1711094400000|2024-03-22 08:00:00|6838.59|6838.59|6851.04|6851.04|6854.47|6854.47|6837.96|6837.96|0
1711098000000|2024-03-22 09:00:00|6850.64|6850.64|6856.03|6856.03|6865.11|6865.11|6849.61|6849.61|0
1711101600000|2024-03-22 10:00:00|6856.26|6856.26|6843.91|6843.91|6861.86|6861.86|6843.91|6843.91|0
1711105200000|2024-03-22 11:00:00|6843.44|6843.44|6846.61|6846.61|6850.63|6850.63|6842.05|6842.05|0
1711108800000|2024-03-22 12:00:00|6847.01|6847.01|6855.83|6855.83|6856.99|6856.99|6840.95|6840.95|0
1711112400000|2024-03-22 13:00:00|6857.08|6857.08|6857.92|6857.92|6869.35|6869.35|6853.46|6853.46|0
1711116000000|2024-03-22 14:00:00|6858.56|6858.56|6856.68|6856.68|6864.53|6864.53|6850.97|6850.97|0
1711119600000|2024-03-22 15:00:00|6856.28|6856.28|6858.47|6858.47|6868.43|6868.43|6856.28|6856.28|0
1711123200000|2024-03-22 16:00:00|6858.79|6858.79|6857.1|6857.1|6864.78|6864.78|6852.81|6852.81|0
1711353600000|2024-03-25 08:00:00|6850|6850|6838.75|6838.75|6863.27|6863.27|6838.52|6838.52|0
1711357200000|2024-03-25 09:00:00|6838.13|6838.13|6818.8|6818.8|6838.29|6838.29|6818.8|6818.8|0
1711360800000|2024-03-25 10:00:00|6818.16|6818.16|6808.95|6808.95|6819.31|6819.31|6803.91|6803.91|0
1711364400000|2024-03-25 11:00:00|6808.33|6808.33|6802.25|6802.25|6808.33|6808.33|6794.01|6794.01|0
1711368000000|2024-03-25 12:00:00|6802.49|6802.49|6808.75|6808.75|6814.78|6814.78|6797.71|6797.71|0
1711371600000|2024-03-25 13:00:00|6808.99|6808.99|6819.52|6819.52|6828.62|6828.62|6808.99|6808.99|0
1711375200000|2024-03-25 14:00:00|6820.48|6820.48|6838.94|6838.94|6841.8|6841.8|6819.91|6819.91|0
1711378800000|2024-03-25 15:00:00|6838.53|6838.53|6827.68|6827.68|6847.19|6847.19|6827.06|6827.06|0
1711382400000|2024-03-25 16:00:00|6827.06|6827.06|6837.01|6837.01|6843.51|6843.51|6826.52|6826.52|0
1711440000000|2024-03-26 08:00:00|6793.64|6793.64|6849.09|6849.09|6860.51|6860.51|6793.64|6793.64|0
1711443600000|2024-03-26 09:00:00|6850.37|6850.37|6866.83|6866.83|6876.32|6876.32|6850.37|6850.37|0
1711447200000|2024-03-26 10:00:00|6866.6|6866.6|6891.51|6891.51|6895.24|6895.24|6866.19|6866.19|0
1711450800000|2024-03-26 11:00:00|6893.11|6893.11|6898.72|6898.72|6902.19|6902.19|6881.63|6881.63|0
1711454400000|2024-03-26 12:00:00|6900.64|6900.64|6899.97|6899.97|6911.22|6911.22|6891.6|6891.6|0
1711458000000|2024-03-26 13:00:00|6899.5|6899.5|6906.93|6906.93|6907.4|6907.4|6881.66|6881.66|0
1711461600000|2024-03-26 14:00:00|6908.17|6908.17|6918.14|6918.14|6924.49|6924.49|6907.06|6907.06|0
1711465200000|2024-03-26 15:00:00|6917.91|6917.91|6924.46|6924.46|6926.08|6926.08|6913.36|6913.36|0
1711468800000|2024-03-26 16:00:00|6924.87|6924.87|6930.95|6930.95|6933.38|6933.38|6923.4|6923.4|0
1711526400000|2024-03-27 08:00:00|7012.65|7012.65|6971.57|6971.57|7021.85|7021.85|6971.08|6971.08|0
1711530000000|2024-03-27 09:00:00|6971.8|6971.8|6971.78|6971.78|6972.61|6972.61|6951.73|6951.73|0
1711533600000|2024-03-27 10:00:00|6972.02|6972.02|6961.75|6961.75|6976.95|6976.95|6957.23|6957.23|0
1711537200000|2024-03-27 11:00:00|6961.98|6961.98|6986.18|6986.18|6993.66|6993.66|6961.41|6961.41|0
1711540800000|2024-03-27 12:00:00|6985.78|6985.78|6984.89|6984.89|6987.49|6987.49|6976.2|6976.2|0
1711544400000|2024-03-27 13:00:00|6985.53|6985.53|7003.47|7003.47|7004.18|7004.18|6985.53|6985.53|0
1711548000000|2024-03-27 14:00:00|7003.71|7003.71|7011.08|7011.08|7026.33|7026.33|6999.77|6999.77|0
1711551600000|2024-03-27 15:00:00|7010.14|7010.14|6980|6980|7017.38|7017.38|6979.77|6979.77|0
1711555200000|2024-03-27 16:00:00|6979.77|6979.77|6985.33|6985.33|6985.65|6985.65|6966.67|6966.67|0
1711612800000|2024-03-28 08:00:00|6970.82|6970.82|6961.78|6961.78|6970.82|6970.82|6953.38|6953.38|0
1711616400000|2024-03-28 09:00:00|6963.03|6963.03|6981.12|6981.12|6982.85|6982.85|6962.15|6962.15|0
1711620000000|2024-03-28 10:00:00|6981.36|6981.36|6970.3|6970.3|6985.32|6985.32|6968.08|6968.08|0
1711623600000|2024-03-28 11:00:00|6969.83|6969.83|6984.8|6984.8|6986.89|6986.89|6968.69|6968.69|0
1711627200000|2024-03-28 12:00:00|6992.46|6992.46|6969.02|6969.02|6992.46|6992.46|6957.91|6957.91|0
1711630800000|2024-03-28 13:00:00|6969.73|6969.73|6966.11|6966.11|6979.12|6979.12|6964.69|6964.69|0
1711634400000|2024-03-28 14:00:00|6965.4|6965.4|6977.78|6977.78|6977.78|6977.78|6962.7|6962.7|0
1711638000000|2024-03-28 15:00:00|6978.18|6978.18|6984.85|6984.85|6987.42|6987.42|6971.68|6971.68|0
1711641600000|2024-03-28 16:00:00|6984.62|6984.62|6982.01|6982.01|6990.66|6990.66|6979.69|6979.69|0
1712041200000|2024-04-02 07:00:00|7009.84|7009.84|6990.03|6990.03|7017.68|7017.68|6979.72|6979.72|0
1712044800000|2024-04-02 08:00:00|6988.57|6988.57|6935.62|6935.62|6991.17|6991.17|6933.65|6933.65|0
1712048400000|2024-04-02 09:00:00|6936.09|6936.09|6929.89|6929.89|6954.78|6954.78|6926.24|6926.24|0
1712052000000|2024-04-02 10:00:00|6928.64|6928.64|6941.21|6941.21|6941.21|6941.21|6926.28|6926.28|0
1712055600000|2024-04-02 11:00:00|6943.13|6943.13|6927.02|6927.02|6943.13|6943.13|6922.24|6922.24|0
1712059200000|2024-04-02 12:00:00|6926.61|6926.61|6930|6930|6933.55|6933.55|6918.01|6918.01|0
1712062800000|2024-04-02 13:00:00|6930.81|6930.81|6921.73|6921.73|6931.22|6931.22|6902.51|6902.51|0
1712066400000|2024-04-02 14:00:00|6922.14|6922.14|6910.7|6910.7|6929.91|6929.91|6909.59|6909.59|0
1712070000000|2024-04-02 15:00:00|6911.11|6911.11|6905.32|6905.32|6916.17|6916.17|6901.76|6901.76|0
1712127600000|2024-04-03 07:00:00|6898.07|6898.07|6893.07|6893.07|6903.08|6903.08|6887.41|6887.41|0
1712131200000|2024-04-03 08:00:00|6893.54|6893.54|6903.2|6903.2|6905.72|6905.72|6892.03|6892.03|0
1712134800000|2024-04-03 09:00:00|6901.96|6901.96|6885.89|6885.89|6904.05|6904.05|6880.91|6880.91|0
1712138400000|2024-04-03 10:00:00|6886.85|6886.85|6890.17|6890.17|6894.15|6894.15|6881.13|6881.13|0
1712142000000|2024-04-03 11:00:00|6890.81|6890.81|6906.43|6906.43|6906.98|6906.98|6886.9|6886.9|0
1712145600000|2024-04-03 12:00:00|6906.03|6906.03|6899.8|6899.8|6909.65|6909.65|6899.04|6899.04|0
1712149200000|2024-04-03 13:00:00|6899.16|6899.16|6904.53|6904.53|6913.01|6913.01|6899.08|6899.08|0
1712152800000|2024-04-03 14:00:00|6905.34|6905.34|6887.56|6887.56|6913.19|6913.19|6879.78|6879.78|0
1712156400000|2024-04-03 15:00:00|6886.6|6886.6|6904.03|6904.03|6905.23|6905.23|6885.17|6885.17|0
1712214000000|2024-04-04 07:00:00|6854.11|6854.11|6860.17|6860.17|6864.11|6864.11|6850.01|6850.01|0
1712217600000|2024-04-04 08:00:00|6861.79|6861.79|6862|6862|6870.55|6870.55|6854.99|6854.99|0
1712221200000|2024-04-04 09:00:00|6861.19|6861.19|6869.84|6869.84|6878.14|6878.14|6859.56|6859.56|0
1712224800000|2024-04-04 10:00:00|6870.24|6870.24|6877.68|6877.68|6878.8|6878.8|6870.24|6870.24|0
1712228400000|2024-04-04 11:00:00|6878.49|6878.49|6945.66|6945.66|6960.81|6960.81|6875.07|6875.07|0
1712232000000|2024-04-04 12:00:00|6946.62|6946.62|6910.87|6910.87|6957.35|6957.35|6909.03|6909.03|0
1712235600000|2024-04-04 13:00:00|6911.28|6911.28|6905.19|6905.19|6920.03|6920.03|6900.51|6900.51|0
1712239200000|2024-04-04 14:00:00|6905.66|6905.66|6935.56|6935.56|6939.18|6939.18|6905.49|6905.49|0
1712242800000|2024-04-04 15:00:00|6935.15|6935.15|6928.78|6928.78|6936.89|6936.89|6927.87|6927.87|0
1712300400000|2024-04-05 07:00:00|6861.76|6861.76|6865.85|6865.85|6882.71|6882.71|6856.83|6856.83|0
1712304000000|2024-04-05 08:00:00|6864.61|6864.61|6853.05|6853.05|6872.25|6872.25|6850.49|6850.49|0
1712307600000|2024-04-05 09:00:00|6854|6854|6862.97|6862.97|6865.32|6865.32|6848.19|6848.19|0
1712311200000|2024-04-05 10:00:00|6863.37|6863.37|6855.62|6855.62|6869.9|6869.9|6855.62|6855.62|0
1712314800000|2024-04-05 11:00:00|6856.09|6856.09|6860.92|6860.92|6865.94|6865.94|6854.32|6854.32|0
1712318400000|2024-04-05 12:00:00|6860.52|6860.52|6878.4|6878.4|6888.98|6888.98|6860.52|6860.52|0
1712322000000|2024-04-05 13:00:00|6878.11|6878.11|6884.25|6884.25|6888.74|6888.74|6873.88|6873.88|0
1712325600000|2024-04-05 14:00:00|6884.66|6884.66|6902.55|6902.55|6903.89|6903.89|6875.67|6875.67|0
1712329200000|2024-04-05 15:00:00|6902.08|6902.08|6898.14|6898.14|6906.64|6906.64|6895.96|6895.96|0
1712559600000|2024-04-08 07:00:00|6908.22|6908.22|6909.52|6909.52|6915.07|6915.07|6894.36|6894.36|0
1712563200000|2024-04-08 08:00:00|6907.61|6907.61|6888.61|6888.61|6907.61|6907.61|6873.06|6873.06|0
1712566800000|2024-04-08 09:00:00|6889.01|6889.01|6890.21|6890.21|6894.7|6894.7|6887.09|6887.09|0
1712570400000|2024-04-08 10:00:00|6889.57|6889.57|6899.16|6899.16|6909.92|6909.92|6889.34|6889.34|0
1712574000000|2024-04-08 11:00:00|6900.1|6900.1|6903.94|6903.94|6908.31|6908.31|6900.1|6900.1|0
1712577600000|2024-04-08 12:00:00|6904.35|6904.35|6918.16|6918.16|6922.35|6922.35|6904.35|6904.35|0
1712581200000|2024-04-08 13:00:00|6918.97|6918.97|6913.92|6913.92|6929.03|6929.03|6913.92|6913.92|0
1712584800000|2024-04-08 14:00:00|6913.45|6913.45|6920.04|6920.04|6924.59|6924.59|6907.36|6907.36|0
1712588400000|2024-04-08 15:00:00|6919.84|6919.84|6921.41|6921.41|6930.52|6930.52|6918.54|6918.54|0
1712646000000|2024-04-09 07:00:00|6905.53|6905.53|6926.68|6926.68|6927.32|6927.32|6904.76|6904.76|0
1712649600000|2024-04-09 08:00:00|6927.08|6927.08|6932.47|6932.47|6936.31|6936.31|6926.17|6926.17|0
1712653200000|2024-04-09 09:00:00|6931.23|6931.23|6928.83|6928.83|6934.97|6934.97|6923.07|6923.07|0
1712656800000|2024-04-09 10:00:00|6928.19|6928.19|6920.89|6920.89|6930.51|6930.51|6916.33|6916.33|0
1712660400000|2024-04-09 11:00:00|6921.53|6921.53|6927.81|6927.81|6936.84|6936.84|6921.53|6921.53|0
1712664000000|2024-04-09 12:00:00|6926.85|6926.85|6924.81|6924.81|6933.64|6933.64|6923.55|6923.55|0
1712667600000|2024-04-09 13:00:00|6924.4|6924.4|6930.98|6930.98|6936.14|6936.14|6919.08|6919.08|0
1712671200000|2024-04-09 14:00:00|6930.57|6930.57|6930.66|6930.66|6936.67|6936.67|6920.95|6920.95|0
1712674800000|2024-04-09 15:00:00|6930.19|6930.19|6931.99|6931.99|6936.95|6936.95|6927.54|6927.54|0
1712732400000|2024-04-10 07:00:00|6985.4|6985.4|6976.68|6976.68|6990.4|6990.4|6971.69|6971.69|0
1712736000000|2024-04-10 08:00:00|6975.44|6975.44|6963.09|6963.09|6976.85|6976.85|6951.06|6951.06|0
1712739600000|2024-04-10 09:00:00|6963.56|6963.56|6959.2|6959.2|6968.25|6968.25|6955.85|6955.85|0
1712743200000|2024-04-10 10:00:00|6958.8|6958.8|6944.58|6944.58|6959.2|6959.2|6942.35|6942.35|0
1712746800000|2024-04-10 11:00:00|6944.11|6944.11|6954.34|6954.34|6958.37|6958.37|6941.91|6941.91|0
1712750400000|2024-04-10 12:00:00|6953.1|6953.1|6906.43|6906.43|6955.92|6955.92|6906.43|6906.43|0
1712754000000|2024-04-10 13:00:00|6906.03|6906.03|6921.37|6921.37|6924.53|6924.53|6898.13|6898.13|0
1712757600000|2024-04-10 14:00:00|6921.84|6921.84|6952.41|6952.41|6957.14|6957.14|6921.84|6921.84|0
1712761200000|2024-04-10 15:00:00|6953.22|6953.22|6956.32|6956.32|6956.69|6956.69|6943.71|6943.71|0
1712818800000|2024-04-11 07:00:00|6960.67|6960.67|6977.98|6977.98|6986.15|6986.15|6952.18|6952.18|0
1712822400000|2024-04-11 08:00:00|6977.51|6977.51|6965.87|6965.87|6984.43|6984.43|6964.83|6964.83|0
1712826000000|2024-04-11 09:00:00|6965.23|6965.23|6967.71|6967.71|6968.12|6968.12|6953|6953|0
1712829600000|2024-04-11 10:00:00|6968.35|6968.35|6968.74|6968.74|6971.11|6971.11|6957.39|6957.39|0
1712833200000|2024-04-11 11:00:00|6968.1|6968.1|6954.22|6954.22|6970.71|6970.71|6946.61|6946.61|0
1712836800000|2024-04-11 12:00:00|6953.26|6953.26|6961.46|6961.46|6971|6971|6944.82|6944.82|0
1712840400000|2024-04-11 13:00:00|6961.17|6961.17|6957.48|6957.48|6977.2|6977.2|6956.92|6956.92|0
1712844000000|2024-04-11 14:00:00|6957.08|6957.08|6944.06|6944.06|6957.51|6957.51|6928.54|6928.54|0
1712847600000|2024-04-11 15:00:00|6943.42|6943.42|6961.55|6961.55|6964.95|6964.95|6943.42|6943.42|0
1712905200000|2024-04-12 07:00:00|6994.62|6994.62|6980.43|6980.43|6999.04|6999.04|6968.57|6968.57|0
1712908800000|2024-04-12 08:00:00|6981.07|6981.07|6992.16|6992.16|6992.97|6992.97|6972.12|6972.12|0
1712912400000|2024-04-12 09:00:00|6991.69|6991.69|6984.31|6984.31|6995.46|6995.46|6979.05|6979.05|0
1712916000000|2024-04-12 10:00:00|6984.63|6984.63|6968.61|6968.61|6988.39|6988.39|6961.34|6961.34|0
1712919600000|2024-04-12 11:00:00|6968.14|6968.14|6988.25|6988.25|6988.25|6988.25|6963.1|6963.1|0
1712923200000|2024-04-12 12:00:00|6987.31|6987.31|6960.41|6960.41|6990.86|6990.86|6960.41|6960.41|0
1712926800000|2024-04-12 13:00:00|6959.77|6959.77|6957.25|6957.25|6976.29|6976.29|6952.95|6952.95|0
1712930400000|2024-04-12 14:00:00|6954.38|6954.38|6950.11|6950.11|6962.95|6962.95|6936.16|6936.16|0
1712934000000|2024-04-12 15:00:00|6949.47|6949.47|6949.56|6949.56|6957.11|6957.11|6946.43|6946.43|0
1713164400000|2024-04-15 07:00:00|6936.28|6936.28|6947.9|6947.9|6953.05|6953.05|6932.8|6932.8|0
1713168000000|2024-04-15 08:00:00|6946.66|6946.66|6948.42|6948.42|6955.39|6955.39|6935.86|6935.86|0
1713171600000|2024-04-15 09:00:00|6948.83|6948.83|6963.2|6963.2|6963.37|6963.37|6947.87|6947.87|0
1713175200000|2024-04-15 10:00:00|6964.01|6964.01|6954.29|6954.29|6973.23|6973.23|6954.29|6954.29|0
1713178800000|2024-04-15 11:00:00|6954.93|6954.93|6970.97|6970.97|6970.97|6970.97|6954.93|6954.93|0
1713182400000|2024-04-15 12:00:00|6971.44|6971.44|6968.69|6968.69|6980.02|6980.02|6964.58|6964.58|0
1713186000000|2024-04-15 13:00:00|6967.73|6967.73|6969.48|6969.48|6984.24|6984.24|6965.29|6965.29|0
1713189600000|2024-04-15 14:00:00|6969.01|6969.01|6935.08|6935.08|6969.01|6969.01|6934.09|6934.09|0
1713193200000|2024-04-15 15:00:00|6936.03|6936.03|6922.58|6922.58|6936.03|6936.03|6921.26|6921.26|0
1713250800000|2024-04-16 07:00:00|6855.91|6855.91|6857.76|6857.76|6871.8|6871.8|6853.68|6853.68|0
1713254400000|2024-04-16 08:00:00|6858.23|6858.23|6838.54|6838.54|6858.63|6858.63|6823.63|6823.63|0
1713258000000|2024-04-16 09:00:00|6834.34|6834.34|6825.03|6825.03|6853.35|6853.35|6823.03|6823.03|0
1713261600000|2024-04-16 10:00:00|6824.63|6824.63|6823.59|6823.59|6843.7|6843.7|6823.59|6823.59|0
1713265200000|2024-04-16 11:00:00|6822.95|6822.95|6840.35|6840.35|6840.96|6840.96|6822.65|6822.65|0
1713268800000|2024-04-16 12:00:00|6839.71|6839.71|6819.22|6819.22|6840.11|6840.11|6818.12|6818.12|0
1713272400000|2024-04-16 13:00:00|6820.17|6820.17|6774.47|6774.47|6821.33|6821.33|6765.43|6765.43|0
1713276000000|2024-04-16 14:00:00|6773.23|6773.23|6780.49|6780.49|6790.19|6790.19|6763.86|6763.86|0
1713279600000|2024-04-16 15:00:00|6780.08|6780.08|6781.35|6781.35|6785.77|6785.77|6774.78|6774.78|0
1713337200000|2024-04-17 07:00:00|6770.52|6770.52|6801.01|6801.01|6802.78|6802.78|6767.4|6767.4|0
1713340800000|2024-04-17 08:00:00|6798.62|6798.62|6820.82|6820.82|6826.5|6826.5|6796.3|6796.3|0
1713344400000|2024-04-17 09:00:00|6820.01|6820.01|6824.55|6824.55|6831.56|6831.56|6815.92|6815.92|0
1713348000000|2024-04-17 10:00:00|6825.79|6825.79|6825.75|6825.75|6831.97|6831.97|6821.87|6821.87|0
1713351600000|2024-04-17 11:00:00|6826.16|6826.16|6820.24|6820.24|6835.18|6835.18|6814.22|6814.22|0
1713355200000|2024-04-17 12:00:00|6817.75|6817.75|6808.14|6808.14|6819.83|6819.83|6805.42|6805.42|0
1713358800000|2024-04-17 13:00:00|6807.74|6807.74|6806.83|6806.83|6820.22|6820.22|6802.22|6802.22|0
1713362400000|2024-04-17 14:00:00|6806.42|6806.42|6781.87|6781.87|6806.42|6806.42|6780.91|6780.91|0
1713366000000|2024-04-17 15:00:00|6781.46|6781.46|6797.27|6797.27|6798.03|6798.03|6781.46|6781.46|0
1713423600000|2024-04-18 07:00:00|6790.89|6790.89|6783.3|6783.3|6793.66|6793.66|6774.01|6774.01|0
1713427200000|2024-04-18 08:00:00|6782.49|6782.49|6769.02|6769.02|6789.57|6789.57|6766.81|6766.81|0
1713430800000|2024-04-18 09:00:00|6769.83|6769.83|6780.74|6780.74|6789.85|6789.85|6769.83|6769.83|0
1713434400000|2024-04-18 10:00:00|6781.7|6781.7|6792.54|6792.54|6798.81|6798.81|6779.32|6779.32|0
1713438000000|2024-04-18 11:00:00|6792.14|6792.14|6796.09|6796.09|6800.03|6800.03|6788.65|6788.65|0
1713441600000|2024-04-18 12:00:00|6797.03|6797.03|6787.81|6787.81|6797.98|6797.98|6783.86|6783.86|0
1713445200000|2024-04-18 13:00:00|6788.28|6788.28|6787.27|6787.27|6801.5|6801.5|6767.95|6767.95|0
1713448800000|2024-04-18 14:00:00|6786.86|6786.86|6797.31|6797.31|6805.43|6805.43|6776.63|6776.63|0
1713452400000|2024-04-18 15:00:00|6796.91|6796.91|6807.82|6807.82|6813.26|6813.26|6796.91|6796.91|0
1713510000000|2024-04-19 07:00:00|6774.4|6774.4|6788.7|6788.7|6792.33|6792.33|6760.95|6760.95|0
1713513600000|2024-04-19 08:00:00|6789.94|6789.94|6785.71|6785.71|6789.94|6789.94|6766.45|6766.45|0
1713517200000|2024-04-19 09:00:00|6786.11|6786.11|6795|6795|6802.56|6802.56|6780.93|6780.93|0
1713520800000|2024-04-19 10:00:00|6794.53|6794.53|6799.58|6799.58|6800.07|6800.07|6787.52|6787.52|0
1713524400000|2024-04-19 11:00:00|6797.93|6797.93|6831.11|6831.11|6840.29|6840.29|6758.33|6758.33|0
1713528000000|2024-04-19 12:00:00|6830.64|6830.64|6808.48|6808.48|6837.18|6837.18|6789.04|6789.04|0
1713531600000|2024-04-19 13:00:00|6809.89|6809.89|6842.65|6842.65|6844.77|6844.77|6786.52|6786.52|0
1713535200000|2024-04-19 14:00:00|6842.18|6842.18|6828.33|6828.33|6848.55|6848.55|6816.68|6816.68|0
1713538800000|2024-04-19 15:00:00|6827.93|6827.93|6845.54|6845.54|6848.17|6848.17|6824.04|6824.04|0
1713769200000|2024-04-22 07:00:00|6883.23|6883.23|6898|6898|6906.4|6906.4|6870.98|6870.98|0
1713772800000|2024-04-22 08:00:00|6897.19|6897.19|6907.39|6907.39|6914.41|6914.41|6877.75|6877.75|0
1713776400000|2024-04-22 09:00:00|6906.58|6906.58|6904.24|6904.24|6914.8|6914.8|6899.43|6899.43|0
1713780000000|2024-04-22 10:00:00|6902.32|6902.32|6919.67|6919.67|6919.67|6919.67|6902.03|6902.03|0
1713783600000|2024-04-22 11:00:00|6920.48|6920.48|6939.75|6939.75|6940.56|6940.56|6917.1|6917.1|0
1713787200000|2024-04-22 12:00:00|6940.15|6940.15|6952.75|6952.75|6954.2|6954.2|6934.44|6934.44|0
1713790800000|2024-04-22 13:00:00|6953.99|6953.99|6931.43|6931.43|6969.21|6969.21|6930.19|6930.19|0
1713794400000|2024-04-22 14:00:00|6930.96|6930.96|6934.28|6934.28|6950.74|6950.74|6928.94|6928.94|0
1713798000000|2024-04-22 15:00:00|6933|6933|6921.71|6921.71|6935.82|6935.82|6921.16|6921.16|0
1713855600000|2024-04-23 07:00:00|6932.42|6932.42|6915.99|6915.99|6932.42|6932.42|6913.11|6913.11|0
1713859200000|2024-04-23 08:00:00|6916.94|6916.94|6910.62|6910.62|6921.23|6921.23|6903.15|6903.15|0
1713862800000|2024-04-23 09:00:00|6911.03|6911.03|6897.11|6897.11|6912.41|6912.41|6891.97|6891.97|0
1713866400000|2024-04-23 10:00:00|6897.52|6897.52|6910.16|6910.16|6912.44|6912.44|6897.52|6897.52|0
1713870000000|2024-04-23 11:00:00|6909.75|6909.75|6894.07|6894.07|6912.16|6912.16|6894.07|6894.07|0
1713873600000|2024-04-23 12:00:00|6894.88|6894.88|6894.91|6894.91|6900.09|6900.09|6891.91|6891.91|0
1713877200000|2024-04-23 13:00:00|6893.96|6893.96|6890.11|6890.11|6897.67|6897.67|6879.85|6879.85|0
1713880800000|2024-04-23 14:00:00|6889.48|6889.48|6896.61|6896.61|6899.37|6899.37|6887.68|6887.68|0
1713884400000|2024-04-23 15:00:00|6896.21|6896.21|6883.63|6883.63|6897.08|6897.08|6880.14|6880.14|0
1713942000000|2024-04-24 07:00:00|6883.19|6883.19|6880.49|6880.49|6889.37|6889.37|6875.65|6875.65|0
1713945600000|2024-04-24 08:00:00|6881.73|6881.73|6852.21|6852.21|6885.79|6885.79|6851.89|6851.89|0
1713949200000|2024-04-24 09:00:00|6853.45|6853.45|6869.95|6869.95|6872.03|6872.03|6853.45|6853.45|0
1713952800000|2024-04-24 10:00:00|6868.99|6868.99|6869.96|6869.96|6875.58|6875.58|6866.26|6866.26|0
1713956400000|2024-04-24 11:00:00|6869.32|6869.32|6876.55|6876.55|6876.74|6876.74|6861.29|6861.29|0
1713960000000|2024-04-24 12:00:00|6876.95|6876.95|6873.93|6873.93|6885.37|6885.37|6871.19|6871.19|0
1713963600000|2024-04-24 13:00:00|6873.53|6873.53|6885.68|6885.68|6894.15|6894.15|6868.04|6868.04|0
1713967200000|2024-04-24 14:00:00|6885.28|6885.28|6859.55|6859.55|6898.6|6898.6|6859.08|6859.08|0
1713970800000|2024-04-24 15:00:00|6860.36|6860.36|6865.98|6865.98|6865.98|6865.98|6853.84|6853.84|0
1714028400000|2024-04-25 07:00:00|6834.93|6834.93|6804.28|6804.28|6836.17|6836.17|6793.21|6793.21|0
1714032000000|2024-04-25 08:00:00|6805.49|6805.49|6828.19|6828.19|6831.36|6831.36|6803.64|6803.64|0
1714035600000|2024-04-25 09:00:00|6827.55|6827.55|6826.82|6826.82|6832.64|6832.64|6815.54|6815.54|0
1714039200000|2024-04-25 10:00:00|6826.41|6826.41|6778.95|6778.95|6828.96|6828.96|6757.88|6757.88|0
1714042800000|2024-04-25 11:00:00|6777.33|6777.33|6793.17|6793.17|6811.93|6811.93|6777.33|6777.33|0
1714046400000|2024-04-25 12:00:00|6792.76|6792.76|6778.11|6778.11|6798.02|6798.02|6764.58|6764.58|0
1714050000000|2024-04-25 13:00:00|6776.23|6776.23|6760.16|6760.16|6776.9|6776.9|6739.26|6739.26|0
1714053600000|2024-04-25 14:00:00|6758.92|6758.92|6779.29|6779.29|6786.37|6786.37|6757.44|6757.44|0
1714057200000|2024-04-25 15:00:00|6778.89|6778.89|6788.97|6788.97|6791.77|6791.77|6777.95|6777.95|0
1714114800000|2024-04-26 07:00:00|6802.19|6802.19|6801.88|6801.88|6812.72|6812.72|6788.59|6788.59|0
1714118400000|2024-04-26 08:00:00|6801.41|6801.41|6805.07|6805.07|6811.43|6811.43|6797.22|6797.22|0
1714122000000|2024-04-26 09:00:00|6804.6|6804.6|6820.42|6820.42|6822.04|6822.04|6803.66|6803.66|0
1714125600000|2024-04-26 10:00:00|6821.36|6821.36|6833.46|6833.46|6834.01|6834.01|6818.96|6818.96|0
1714129200000|2024-04-26 11:00:00|6832.21|6832.21|6825.58|6825.58|6840.1|6840.1|6824.15|6824.15|0
1714132800000|2024-04-26 12:00:00|6825.18|6825.18|6830.31|6830.31|6844.22|6844.22|6822.53|6822.53|0
1714136400000|2024-04-26 13:00:00|6831.56|6831.56|6858.76|6858.76|6863.24|6863.24|6822.95|6822.95|0
1714140000000|2024-04-26 14:00:00|6857.82|6857.82|6865.22|6865.22|6880.24|6880.24|6857.27|6857.27|0
1714143600000|2024-04-26 15:00:00|6864.82|6864.82|6860.67|6860.67|6872.76|6872.76|6858.26|6858.26|0
1714374000000|2024-04-29 07:00:00|6879.85|6879.85|6881.64|6881.64|6894.22|6894.22|6876.02|6876.02|0
1714377600000|2024-04-29 08:00:00|6878.19|6878.19|6884.08|6884.08|6896|6896|6878.06|6878.06|0
1714381200000|2024-04-29 09:00:00|6883.14|6883.14|6882.47|6882.47|6906.1|6906.1|6881.77|6881.77|0
1714384800000|2024-04-29 10:00:00|6882.88|6882.88|6888.35|6888.35|6899.03|6899.03|6882.88|6882.88|0
1714388400000|2024-04-29 11:00:00|6889.59|6889.59|6904.7|6904.7|6904.7|6904.7|6884.94|6884.94|0
1714392000000|2024-04-29 12:00:00|6905.65|6905.65|6903.82|6903.82|6907.46|6907.46|6898.81|6898.81|0
1714395600000|2024-04-29 13:00:00|6902.58|6902.58|6926.19|6926.19|6932.75|6932.75|6900.44|6900.44|0
1714399200000|2024-04-29 14:00:00|6927.15|6927.15|6929.63|6929.63|6936.25|6936.25|6922.27|6922.27|0
1714402800000|2024-04-29 15:00:00|6930.87|6930.87|6931.97|6931.97|6935.05|6935.05|6922.37|6922.37|0
1714460400000|2024-04-30 07:00:00|6940.8|6940.8|6941.54|6941.54|6967.99|6967.99|6939.46|6939.46|0
1714464000000|2024-04-30 08:00:00|6941.14|6941.14|6947.16|6947.16|6947.84|6947.84|6936.07|6936.07|0
1714467600000|2024-04-30 09:00:00|6947.97|6947.97|6943.22|6943.22|6955.57|6955.57|6941.03|6941.03|0
1714471200000|2024-04-30 10:00:00|6943.63|6943.63|6960.28|6960.28|6960.28|6960.28|6942.82|6942.82|0
1714474800000|2024-04-30 11:00:00|6959.64|6959.64|6944.86|6944.86|6960.66|6960.66|6944.86|6944.86|0
1714478400000|2024-04-30 12:00:00|6944.46|6944.46|6926.3|6926.3|6953.66|6953.66|6926.3|6926.3|0
1714482000000|2024-04-30 13:00:00|6925.66|6925.66|6926.38|6926.38|6932.75|6932.75|6913.44|6913.44|0
1714485600000|2024-04-30 14:00:00|6926.14|6926.14|6934.1|6934.1|6941.49|6941.49|6925.64|6925.64|0
1714489200000|2024-04-30 15:00:00|6933.7|6933.7|6912.12|6912.12|6933.7|6933.7|6905.39|6905.39|0
1714546800000|2024-05-01 07:00:00|6890.25|6890.25|6905.76|6905.76|6906.57|6906.57|6890.25|6890.25|0
1714550400000|2024-05-01 08:00:00|6901.69|6901.69|6900.22|6900.22|6909.66|6909.66|6897.83|6897.83|0
1714554000000|2024-05-01 09:00:00|6898.97|6898.97|6891.15|6891.15|6898.97|6898.97|6885.69|6885.69|0
1714557600000|2024-05-01 10:00:00|6890.75|6890.75|6889.64|6889.64|6891.4|6891.4|6887.8|6887.8|0
1714561200000|2024-05-01 11:00:00|6885.38|6885.38|6882.13|6882.13|6893.1|6893.1|6882.13|6882.13|0
1714564800000|2024-05-01 12:00:00|6881.66|6881.66|6886.25|6886.25|6896.04|6896.04|6881.66|6881.66|0
1714568400000|2024-05-01 13:00:00|6885.29|6885.29|6887.48|6887.48|6901.36|6901.36|6876.14|6876.14|0
1714572000000|2024-05-01 14:00:00|6885.57|6885.57|6872.55|6872.55|6886.75|6886.75|6865.07|6865.07|0
1714575600000|2024-05-01 15:00:00|6872.08|6872.08|6888.8|6888.8|6893.57|6893.57|6869.62|6869.62|0
1714633200000|2024-05-02 07:00:00|6957.73|6957.73|6970.61|6970.61|6974.71|6974.71|6951.24|6951.24|0
1714636800000|2024-05-02 08:00:00|6971.01|6971.01|6954.93|6954.93|6984.61|6984.61|6954.93|6954.93|0
1714640400000|2024-05-02 09:00:00|6955.33|6955.33|6975.62|6975.62|6978.31|6978.31|6955.33|6955.33|0
1714644000000|2024-05-02 10:00:00|6976.02|6976.02|7006.62|7006.62|7007.58|7007.58|6968.65|6968.65|0
1714647600000|2024-05-02 11:00:00|7006.91|7006.91|7022.92|7022.92|7029.24|7029.24|7006.1|7006.1|0
1714651200000|2024-05-02 12:00:00|7021.01|7021.01|7037.78|7037.78|7045.15|7045.15|7016.98|7016.98|0
1714654800000|2024-05-02 13:00:00|7038.42|7038.42|7052.47|7052.47|7054.95|7054.95|7034.08|7034.08|0
1714658400000|2024-05-02 14:00:00|7053.1|7053.1|7042.47|7042.47|7053.54|7053.54|7020.74|7020.74|0
1714662000000|2024-05-02 15:00:00|7043.43|7043.43|7057.87|7057.87|7058.42|7058.42|7042.94|7042.94|0
1714719600000|2024-05-03 07:00:00|7060.33|7060.33|7058.06|7058.06|7068|7068|7056.18|7056.18|0
1714723200000|2024-05-03 08:00:00|7059|7059|7062.49|7062.49|7062.49|7062.49|7052.62|7052.62|0
1714726800000|2024-05-03 09:00:00|7062.02|7062.02|7079.73|7079.73|7089.06|7089.06|7060.04|7060.04|0
1714730400000|2024-05-03 10:00:00|7078.77|7078.77|7089.76|7089.76|7096.98|7096.98|7074.47|7074.47|0
1714734000000|2024-05-03 11:00:00|7088.52|7088.52|7101.23|7101.23|7106.83|7106.83|7084.05|7084.05|0
1714737600000|2024-05-03 12:00:00|7102.47|7102.47|7126.33|7126.33|7154.76|7154.76|7094.41|7094.41|0
1714741200000|2024-05-03 13:00:00|7126.97|7126.97|7113.87|7113.87|7129.49|7129.49|7103.78|7103.78|0
1714744800000|2024-05-03 14:00:00|7113.98|7113.98|7113.08|7113.08|7121.88|7121.88|7102.42|7102.42|0
1714748400000|2024-05-03 15:00:00|7113.49|7113.49|7124.21|7124.21|7127.09|7127.09|7110.96|7110.96|0
1715065200000|2024-05-07 07:00:00|7169.34|7169.34|7163.34|7163.34|7175.34|7175.34|7157.71|7157.71|0
1715068800000|2024-05-07 08:00:00|7164.59|7164.59|7182.14|7182.14|7195.54|7195.54|7162.88|7162.88|0
1715072400000|2024-05-07 09:00:00|7183.55|7183.55|7174.41|7174.41|7187.05|7187.05|7170.85|7170.85|0
1715076000000|2024-05-07 10:00:00|7176.9|7176.9|7174.97|7174.97|7178.67|7178.67|7166.12|7166.12|0
1715079600000|2024-05-07 11:00:00|7175.78|7175.78|7185.6|7185.6|7185.94|7185.94|7173.68|7173.68|0
1715083200000|2024-05-07 12:00:00|7184.96|7184.96|7205.28|7205.28|7205.28|7205.28|7184.22|7184.22|0
1715086800000|2024-05-07 13:00:00|7205.75|7205.75|7156.49|7156.49|7212|7212|7109.49|7109.49|0
1715090400000|2024-05-07 14:00:00|7159.73|7159.73|7179.7|7179.7|7194.4|7194.4|7125.97|7125.97|0
1715094000000|2024-05-07 15:00:00|7179.23|7179.23|7170.97|7170.97|7190.29|7190.29|7163.28|7163.28|0
1715151600000|2024-05-08 07:00:00|7219.2|7219.2|7206.97|7206.97|7229.77|7229.77|7203.37|7203.37|0
1715155200000|2024-05-08 08:00:00|7206.5|7206.5|7193.9|7193.9|7212.87|7212.87|7186.02|7186.02|0
1715158800000|2024-05-08 09:00:00|7195.82|7195.82|7218.17|7218.17|7220.52|7220.52|7193.1|7193.1|0
1715162400000|2024-05-08 10:00:00|7217.77|7217.77|7213.2|7213.2|7225.61|7225.61|7210.12|7210.12|0
1715166000000|2024-05-08 11:00:00|7214.97|7214.97|7222.43|7222.43|7222.43|7222.43|7206.81|7206.81|0
1715169600000|2024-05-08 12:00:00|7222.84|7222.84|7209.13|7209.13|7227.19|7227.19|7199.29|7199.29|0
1715173200000|2024-05-08 13:00:00|7210.09|7210.09|7229.88|7229.88|7231.3|7231.3|7207.93|7207.93|0
1715176800000|2024-05-08 14:00:00|7230.52|7230.52|7219.03|7219.03|7234.84|7234.84|7213.04|7213.04|0
1715180400000|2024-05-08 15:00:00|7218.56|7218.56|7212.41|7212.41|7220.57|7220.57|7208.99|7208.99|0
1715238000000|2024-05-09 07:00:00|7227.01|7227.01|7226.47|7226.47|7229.6|7229.6|7223.84|7223.84|0
1715241600000|2024-05-09 08:00:00|7230.3|7230.3|7243.15|7243.15|7247.5|7247.5|7229.49|7229.49|0
1715245200000|2024-05-09 09:00:00|7243.56|7243.56|7237.63|7237.63|7248.75|7248.75|7237.63|7237.63|0
1715248800000|2024-05-09 10:00:00|7236.21|7236.21|7253.03|7253.03|7260.28|7260.28|7235.21|7235.21|0
1715252400000|2024-05-09 11:00:00|7251.41|7251.41|7271.37|7271.37|7273.25|7273.25|7251.41|7251.41|0
1715256000000|2024-05-09 12:00:00|7270.96|7270.96|7268.85|7268.85|7280.8|7280.8|7263.85|7263.85|0
1715259600000|2024-05-09 13:00:00|7268.45|7268.45|7270.61|7270.61|7276.96|7276.96|7256.67|7256.67|0
1715263200000|2024-05-09 14:00:00|7270.21|7270.21|7258.48|7258.48|7277.28|7277.28|7254.54|7254.54|0
1715266800000|2024-05-09 15:00:00|7258.95|7258.95|7250.4|7250.4|7266.29|7266.29|7248.03|7248.03|0
1715324400000|2024-05-10 07:00:00|7255.41|7255.41|7249|7249|7258.5|7258.5|7242.32|7242.32|0
1715328000000|2024-05-10 08:00:00|7250.24|7250.24|7250.25|7250.25|7250.84|7250.84|7238.36|7238.36|0
1715331600000|2024-05-10 09:00:00|7250.65|7250.65|7258.75|7258.75|7261.65|7261.65|7246.42|7246.42|0
1715335200000|2024-05-10 10:00:00|7259.16|7259.16|7246.29|7246.29|7264.59|7264.59|7246.29|7246.29|0
1715338800000|2024-05-10 11:00:00|7246.76|7246.76|7247.17|7247.17|7250.88|7250.88|7246.28|7246.28|0
1715342400000|2024-05-10 12:00:00|7245.93|7245.93|7251.81|7251.81|7261.65|7261.65|7245.76|7245.76|0
1715346000000|2024-05-10 13:00:00|7253.05|7253.05|7250.96|7250.96|7262.37|7262.37|7239.22|7239.22|0
1715349600000|2024-05-10 14:00:00|7250.49|7250.49|7264.74|7264.74|7271.33|7271.33|7245.18|7245.18|0
1715353200000|2024-05-10 15:00:00|7264.27|7264.27|7266.31|7266.31|7269.33|7269.33|7260.21|7260.21|0
1715583600000|2024-05-13 07:00:00|7259.91|7259.91|7266.84|7266.84|7270.27|7270.27|7258.66|7258.66|0
1715587200000|2024-05-13 08:00:00|7266.25|7266.25|7251.64|7251.64|7269.93|7269.93|7251.43|7251.43|0
1715590800000|2024-05-13 09:00:00|7251.17|7251.17|7247.85|7247.85|7257.13|7257.13|7247.67|7247.67|0
1715594400000|2024-05-13 10:00:00|7250.33|7250.33|7240.63|7240.63|7258.12|7258.12|7240.23|7240.23|0
1715598000000|2024-05-13 11:00:00|7235.06|7235.06|7226.22|7226.22|7235.06|7235.06|7224.6|7224.6|0
1715601600000|2024-05-13 12:00:00|7227.47|7227.47|7230.29|7230.29|7245.39|7245.39|7227.47|7227.47|0
1715605200000|2024-05-13 13:00:00|7232.77|7232.77|7229.7|7229.7|7233.73|7233.73|7219.36|7219.36|0
1715608800000|2024-05-13 14:00:00|7230.17|7230.17|7235.12|7235.12|7242.03|7242.03|7222.27|7222.27|0
1715612400000|2024-05-13 15:00:00|7235.52|7235.52|7234.39|7234.39|7237.95|7237.95|7230.84|7230.84|0
1715670000000|2024-05-14 07:00:00|7231.15|7231.15|7243.16|7243.16|7248.26|7248.26|7231.15|7231.15|0
1715673600000|2024-05-14 08:00:00|7244.38|7244.38|7264.22|7264.22|7270.17|7270.17|7244.38|7244.38|0
1715677200000|2024-05-14 09:00:00|7265.18|7265.18|7265.14|7265.14|7279.97|7279.97|7261.54|7261.54|0
1715680800000|2024-05-14 10:00:00|7264.2|7264.2|7257.58|7257.58|7267.03|7267.03|7249.98|7249.98|0
1715684400000|2024-05-14 11:00:00|7258.39|7258.39|7257.93|7257.93|7262.18|7262.18|7252.14|7252.14|0
1715688000000|2024-05-14 12:00:00|7257.46|7257.46|7263.25|7263.25|7286.76|7286.76|7233.73|7233.73|0
1715691600000|2024-05-14 13:00:00|7263.89|7263.89|7248.84|7248.84|7268.63|7268.63|7248.84|7248.84|0
1715695200000|2024-05-14 14:00:00|7248.43|7248.43|7232.14|7232.14|7248.9|7248.9|7230.59|7230.59|0
1715698800000|2024-05-14 15:00:00|7231.19|7231.19|7243.09|7243.09|7246.83|7246.83|7230.78|7230.78|0
1715756400000|2024-05-15 07:00:00|7271.64|7271.64|7257.51|7257.51|7272.55|7272.55|7252.76|7252.76|0
1715760000000|2024-05-15 08:00:00|7258.45|7258.45|7270.55|7270.55|7278.65|7278.65|7258.45|7258.45|0
1715763600000|2024-05-15 09:00:00|7271.5|7271.5|7263.44|7263.44|7273.25|7273.25|7263.44|7263.44|0
1715767200000|2024-05-15 10:00:00|7264.07|7264.07|7270.29|7270.29|7274.48|7274.48|7260.64|7260.64|0
1715770800000|2024-05-15 11:00:00|7269.05|7269.05|7255.62|7255.62|7273.16|7273.16|7255.62|7255.62|0
1715774400000|2024-05-15 12:00:00|7256.56|7256.56|7273.82|7273.82|7296.8|7296.8|7247.61|7247.61|0
1715778000000|2024-05-15 13:00:00|7272.58|7272.58|7277.6|7277.6|7279.48|7279.48|7261.99|7261.99|0
1715781600000|2024-05-15 14:00:00|7278.56|7278.56|7262.17|7262.17|7282.26|7282.26|7259.48|7259.48|0
1715785200000|2024-05-15 15:00:00|7262.58|7262.58|7263.84|7263.84|7269.72|7269.72|7259.94|7259.94|0
1715842800000|2024-05-16 07:00:00|7242.6|7242.6|7233.72|7233.72|7243.33|7243.33|7228.86|7228.86|0
1715846400000|2024-05-16 08:00:00|7234.12|7234.12|7216.3|7216.3|7235.36|7235.36|7212.4|7212.4|0
1715850000000|2024-05-16 09:00:00|7211.51|7211.51|7228.36|7228.36|7230.27|7230.27|7210.4|7210.4|0
1715853600000|2024-05-16 10:00:00|7229.17|7229.17|7233.25|7233.25|7236.92|7236.92|7221.52|7221.52|0
1715857200000|2024-05-16 11:00:00|7233.72|7233.72|7245.78|7245.78|7246.59|7246.59|7228.52|7228.52|0
1715860800000|2024-05-16 12:00:00|7246.18|7246.18|7241.93|7241.93|7254.56|7254.56|7240.4|7240.4|0
1715864400000|2024-05-16 13:00:00|7242.57|7242.57|7232.61|7232.61|7247.84|7247.84|7232.61|7232.61|0
1715868000000|2024-05-16 14:00:00|7232.21|7232.21|7243.29|7243.29|7245.16|7245.16|7230.51|7230.51|0
1715871600000|2024-05-16 15:00:00|7243.93|7243.93|7239.91|7239.91|7244.91|7244.91|7234.45|7234.45|0
1715929200000|2024-05-17 07:00:00|7232.04|7232.04|7232.11|7232.11|7237.1|7237.1|7224.21|7224.21|0
1715932800000|2024-05-17 08:00:00|7231.7|7231.7|7229.44|7229.44|7234.7|7234.7|7221.75|7221.75|0
1715936400000|2024-05-17 09:00:00|7228.63|7228.63|7231.42|7231.42|7241.12|7241.12|7227.5|7227.5|0
1715940000000|2024-05-17 10:00:00|7231.89|7231.89|7231.57|7231.57|7233.53|7233.53|7221.57|7221.57|0
1715943600000|2024-05-17 11:00:00|7232.81|7232.81|7227.79|7227.79|7236.36|7236.36|7224.59|7224.59|0
1715947200000|2024-05-17 12:00:00|7226.83|7226.83|7236.01|7236.01|7237.25|7237.25|7226.83|7226.83|0
1715950800000|2024-05-17 13:00:00|7235.37|7235.37|7247.56|7247.56|7247.56|7247.56|7233.91|7233.91|0
1715954400000|2024-05-17 14:00:00|7246.15|7246.15|7235.95|7235.95|7254.38|7254.38|7231.18|7231.18|0
1715958000000|2024-05-17 15:00:00|7235.55|7235.55|7243.83|7243.83|7244.24|7244.24|7233.45|7233.45|0
1716188400000|2024-05-20 07:00:00|7239.54|7239.54|7251.73|7251.73|7252.51|7252.51|7239.13|7239.13|0
1716192000000|2024-05-20 08:00:00|7251.26|7251.26|7251.59|7251.59|7263.46|7263.46|7250.92|7250.92|0
1716195600000|2024-05-20 09:00:00|7251.18|7251.18|7257.31|7257.31|7258.95|7258.95|7244.29|7244.29|0
1716199200000|2024-05-20 10:00:00|7258.25|7258.25|7252.85|7252.85|7259.15|7259.15|7251.41|7251.41|0
1716202800000|2024-05-20 11:00:00|7254.61|7254.61|7254.46|7254.46|7264.52|7264.52|7254.46|7254.46|0
1716206400000|2024-05-20 12:00:00|7256.94|7256.94|7259.02|7259.02|7259.02|7259.02|7244.54|7244.54|0
1716210000000|2024-05-20 13:00:00|7257.1|7257.1|7255.26|7255.26|7266.88|7266.88|7252.85|7252.85|0
1716213600000|2024-05-20 14:00:00|7254.32|7254.32|7259.61|7259.61|7265.04|7265.04|7248.12|7248.12|0
1716217200000|2024-05-20 15:00:00|7260.09|7260.09|7256.59|7256.59|7263.35|7263.35|7254.32|7254.32|0
1716274800000|2024-05-21 07:00:00|7225.94|7225.94|7207.69|7207.69|7236.89|7236.89|7206.46|7206.46|0
1716278400000|2024-05-21 08:00:00|7207.05|7207.05|7204.47|7204.47|7207.59|7207.59|7191.53|7191.53|0
1716282000000|2024-05-21 09:00:00|7204.88|7204.88|7196.36|7196.36|7215.01|7215.01|7196.04|7196.04|0
1716285600000|2024-05-21 10:00:00|7196.84|7196.84|7202.34|7202.34|7205.66|7205.66|7195.89|7195.89|0
1716289200000|2024-05-21 11:00:00|7201.93|7201.93|7211.56|7211.56|7213.28|7213.28|7198.65|7198.65|0
1716292800000|2024-05-21 12:00:00|7211.85|7211.85|7206.23|7206.23|7214.07|7214.07|7201.56|7201.56|0
1716296400000|2024-05-21 13:00:00|7204.99|7204.99|7199.11|7199.11|7214.04|7214.04|7199.11|7199.11|0
1716300000000|2024-05-21 14:00:00|7199.92|7199.92|7212.45|7212.45|7214.54|7214.54|7199.92|7199.92|0
1716303600000|2024-05-21 15:00:00|7212.05|7212.05|7211.57|7211.57|7218.66|7218.66|7204.62|7204.62|0
1716361200000|2024-05-22 07:00:00|7195.87|7195.87|7215.96|7215.96|7219.31|7219.31|7195.87|7195.87|0
1716364800000|2024-05-22 08:00:00|7215|7215|7207.57|7207.57|7224.35|7224.35|7207.57|7207.57|0
1716368400000|2024-05-22 09:00:00|7208.81|7208.81|7215.47|7215.47|7215.47|7215.47|7205.09|7205.09|0
1716372000000|2024-05-22 10:00:00|7215|7215|7220.63|7220.63|7225.42|7225.42|7209.27|7209.27|0
1716375600000|2024-05-22 11:00:00|7221.27|7221.27|7226.76|7226.76|7235.8|7235.8|7219.98|7219.98|0
1716379200000|2024-05-22 12:00:00|7227.72|7227.72|7236.23|7236.23|7238.77|7238.77|7217.07|7217.07|0
1716382800000|2024-05-22 13:00:00|7235.29|7235.29|7229.66|7229.66|7241.48|7241.48|7221.17|7221.17|0
1716386400000|2024-05-22 14:00:00|7229.25|7229.25|7225.27|7225.27|7236.26|7236.26|7218.58|7218.58|0
1716390000000|2024-05-22 15:00:00|7224.8|7224.8|7240.71|7240.71|7241.03|7241.03|7224.16|7224.16|0
1716447600000|2024-05-23 07:00:00|7242.11|7242.11|7249.44|7249.44|7250.65|7250.65|7235.97|7235.97|0
1716451200000|2024-05-23 08:00:00|7250.08|7250.08|7253.7|7253.7|7257.85|7257.85|7246.78|7246.78|0
1716454800000|2024-05-23 09:00:00|7254.94|7254.94|7265.58|7265.58|7267.34|7267.34|7254.94|7254.94|0
1716458400000|2024-05-23 10:00:00|7265.98|7265.98|7260.84|7260.84|7267.35|7267.35|7255.49|7255.49|0