1580803200000|2020-02-04 08:00:00|8196.46|8196.46|8230.66|8230.66|8240.9|8240.9|8193.01|8193.01|0
1580806800000|2020-02-04 09:00:00|8231.66|8231.66|8183.99|8183.99|8238.14|8238.14|8168.74|8168.74|0
1580810400000|2020-02-04 10:00:00|8183.49|8183.49|8171.34|8171.34|8187.83|8187.83|8158.63|8158.63|0
1580814000000|2020-02-04 11:00:00|8172|8172|8195.28|8195.28|8203.82|8203.82|8171|8171|0
1580817600000|2020-02-04 12:00:00|8195.82|8195.82|8175.17|8175.17|8199.25|8199.25|8163.08|8163.08|0
1580821200000|2020-02-04 13:00:00|8173.97|8173.97|8115.39|8115.39|8173.97|8173.97|8069.65|8069.65|0
1580824800000|2020-02-04 14:00:00|8115.23|8115.23|8162.31|8162.31|8177.93|8177.93|8109.88|8109.88|0
1580828400000|2020-02-04 15:00:00|8162.47|8162.47|8149.66|8149.66|8165.3|8165.3|8127.87|8127.87|0
1580832000000|2020-02-04 16:00:00|8148.14|8148.14|8160.53|8160.53|8186.6|8186.6|8146.54|8146.54|0
1580889600000|2020-02-05 08:00:00|8145.74|8145.74|8204.13|8204.13|8204.13|8204.13|8139.02|8139.02|0
1580893200000|2020-02-05 09:00:00|8204.39|8204.39|8219.09|8219.09|8229.35|8229.35|8202.9|8202.9|0
1580896800000|2020-02-05 10:00:00|8219.17|8219.17|8220.33|8220.33|8231.81|8231.81|8212.45|8212.45|0
1580900400000|2020-02-05 11:00:00|8220.09|8220.09|8193.18|8193.18|8235.71|8235.71|8188.57|8188.57|0
1580904000000|2020-02-05 12:00:00|8188.71|8188.71|8212.66|8212.66|8214.79|8214.79|8177.97|8177.97|0
1580907600000|2020-02-05 13:00:00|8212.82|8212.82|8223.32|8223.32|8236.68|8236.68|8202.82|8202.82|0
1580911200000|2020-02-05 14:00:00|8224.81|8224.81|8228.41|8228.41|8245.58|8245.58|8221.3|8221.3|0
1580914800000|2020-02-05 15:00:00|8225.43|8225.43|8220.98|8220.98|8242.63|8242.63|8198.07|8198.07|0
1580918400000|2020-02-05 16:00:00|8219.49|8219.49|8212.19|8212.19|8219.89|8219.89|8206.02|8206.02|0
1580976000000|2020-02-06 08:00:00|8265.35|8265.35|8208.72|8208.72|8275.63|8275.63|8208.72|8208.72|0
1580979600000|2020-02-06 09:00:00|8208.22|8208.22|8179.18|8179.18|8219.31|8219.31|8161.58|8161.58|0
1580983200000|2020-02-06 10:00:00|8178.92|8178.92|8165.22|8165.22|8178.92|8178.92|8150.72|8150.72|0
1580986800000|2020-02-06 11:00:00|8165.34|8165.34|8207.24|8207.24|8211|8211|8159.15|8159.15|0
1580990400000|2020-02-06 12:00:00|8208.31|8208.31|8193.18|8193.18|8212.04|8212.04|8186.08|8186.08|0
1580994000000|2020-02-06 13:00:00|8193.34|8193.34|8191.73|8191.73|8196.93|8196.93|8176.71|8176.71|0
1580997600000|2020-02-06 14:00:00|8191.65|8191.65|8181.97|8181.97|8193.44|8193.44|8154.86|8154.86|0
1581001200000|2020-02-06 15:00:00|8183.46|8183.46|8223.66|8223.66|8224.64|8224.64|8172.69|8172.69|0
1581004800000|2020-02-06 16:00:00|8222.17|8222.17|8229.33|8229.33|8236.16|8236.16|8220.35|8220.35|0
1581062400000|2020-02-07 08:00:00|8211.68|8211.68|8214.14|8214.14|8220.96|8220.96|8192.94|8192.94|0
1581066000000|2020-02-07 09:00:00|8214.7|8214.7|8185.76|8185.76|8218.78|8218.78|8176.58|8176.58|0
1581069600000|2020-02-07 10:00:00|8187.25|8187.25|8130.41|8130.41|8203.85|8203.85|8117.98|8117.98|0
1581073200000|2020-02-07 11:00:00|8132.25|8132.25|8142.88|8142.88|8151.25|8151.25|8114.97|8114.97|0
1581076800000|2020-02-07 12:00:00|8142.38|8142.38|8140.67|8140.67|8151.4|8151.4|8121.07|8121.07|0
1581080400000|2020-02-07 13:00:00|8139.94|8139.94|8140.77|8140.77|8156.36|8156.36|8126.51|8126.51|0
1581084000000|2020-02-07 14:00:00|8140.9|8140.9|8119.79|8119.79|8151.69|8151.69|8114.65|8114.65|0
1581087600000|2020-02-07 15:00:00|8119.66|8119.66|8095.02|8095.02|8124.14|8124.14|8093.49|8093.49|0
1581091200000|2020-02-07 16:00:00|8094.7|8094.7|8097.86|8097.86|8107.53|8107.53|8083.79|8083.79|0
1581321600000|2020-02-10 08:00:00|8054.33|8054.33|8062.49|8062.49|8114.33|8114.33|8048.44|8048.44|0
1581325200000|2020-02-10 09:00:00|8062.89|8062.89|8055.38|8055.38|8065.63|8065.63|8034.68|8034.68|0
1581328800000|2020-02-10 10:00:00|8054.18|8054.18|8079.58|8079.58|8087.59|8087.59|8040.44|8040.44|0
1581332400000|2020-02-10 11:00:00|8079.83|8079.83|8077.14|8077.14|8084.42|8084.42|8067.12|8067.12|0
1581336000000|2020-02-10 12:00:00|8076.34|8076.34|8081.62|8081.62|8082.54|8082.54|8064.86|8064.86|0
1581339600000|2020-02-10 13:00:00|8081.12|8081.12|8077.27|8077.27|8085.33|8085.33|8067.46|8067.46|0
1581343200000|2020-02-10 14:00:00|8077.43|8077.43|8107.8|8107.8|8109.54|8109.54|8072.11|8072.11|0
1581346800000|2020-02-10 15:00:00|8107.96|8107.96|8126.75|8126.75|8134.95|8134.95|8107.96|8107.96|0
1581350400000|2020-02-10 16:00:00|8127.25|8127.25|8166.15|8166.15|8167.84|8167.84|8122.43|8122.43|0
1581408000000|2020-02-11 08:00:00|8182.35|8182.35|8235.11|8235.11|8275.51|8275.51|8182.35|8182.35|0
1581411600000|2020-02-11 09:00:00|8234.71|8234.71|8122.44|8122.44|8247.07|8247.07|8121.08|8121.08|0
1581415200000|2020-02-11 10:00:00|8122.6|8122.6|8150.42|8150.42|8154.64|8154.64|8116.6|8116.6|0
1581418800000|2020-02-11 11:00:00|8150.29|8150.29|8105.43|8105.43|8154.31|8154.31|8105.43|8105.43|0
1581422400000|2020-02-11 12:00:00|8106.27|8106.27|8132.05|8132.05|8133.45|8133.45|8102.35|8102.35|0
1581426000000|2020-02-11 13:00:00|8129.07|8129.07|8112.29|8112.29|8130.27|8130.27|8104.25|8104.25|0
1581429600000|2020-02-11 14:00:00|8111.73|8111.73|8110.48|8110.48|8124.05|8124.05|8095.23|8095.23|0
1581433200000|2020-02-11 15:00:00|8110|8110|8089.15|8089.15|8117.66|8117.66|8086.16|8086.16|0
1581436800000|2020-02-11 16:00:00|8088.51|8088.51|8101.65|8101.65|8105.95|8105.95|8087.15|8087.15|0
1581494400000|2020-02-12 08:00:00|8093.36|8093.36|8056.23|8056.23|8094.8|8094.8|8048.13|8048.13|0
1581498000000|2020-02-12 09:00:00|8055.3|8055.3|8058.99|8058.99|8070.06|8070.06|8036.8|8036.8|0
1581501600000|2020-02-12 10:00:00|8058.91|8058.91|8064.04|8064.04|8077.36|8077.36|8048.5|8048.5|0
1581505200000|2020-02-12 11:00:00|8063.32|8063.32|8054.86|8054.86|8076.8|8076.8|8052.49|8052.49|0
1581508800000|2020-02-12 12:00:00|8055.12|8055.12|8070.5|8070.5|8072.24|8072.24|8050.88|8050.88|0
1581512400000|2020-02-12 13:00:00|8069.01|8069.01|8050.72|8050.72|8076.61|8076.61|8040.5|8040.5|0
1581516000000|2020-02-12 14:00:00|8050.56|8050.56|8026.22|8026.22|8066.35|8066.35|8024.73|8024.73|0
1581519600000|2020-02-12 15:00:00|8024.73|8024.73|8067.17|8067.17|8073.52|8073.52|8011.51|8011.51|0
1581523200000|2020-02-12 16:00:00|8067.73|8067.73|8067.58|8067.58|8074.01|8074.01|8055.63|8055.63|0
1581580800000|2020-02-13 08:00:00|7999.38|7999.38|8016.04|8016.04|8016.44|8016.44|7981.28|7981.28|0
1581584400000|2020-02-13 09:00:00|8015.1|8015.1|8009.91|8009.91|8033.99|8033.99|8001.17|8001.17|0
1581588000000|2020-02-13 10:00:00|8010.23|8010.23|8001.08|8001.08|8010.55|8010.55|7985.63|7985.63|0
1581591600000|2020-02-13 11:00:00|8002.57|8002.57|8006.52|8006.52|8015.33|8015.33|7989.03|7989.03|0
1581595200000|2020-02-13 12:00:00|8007.18|8007.18|7981.2|7981.2|8009.69|8009.69|7964.3|7964.3|0
1581598800000|2020-02-13 13:00:00|7980.35|7980.35|7963.46|7963.46|7986.16|7986.16|7947.25|7947.25|0
1581602400000|2020-02-13 14:00:00|7962.96|7962.96|7965.44|7965.44|7985.17|7985.17|7953.03|7953.03|0
1581606000000|2020-02-13 15:00:00|7965.31|7965.31|7997.01|7997.01|7998.48|7998.48|7961.99|7961.99|0
1581609600000|2020-02-13 16:00:00|7997.51|7997.51|8005.31|8005.31|8007.27|8007.27|7992.85|7992.85|0
1581667200000|2020-02-14 08:00:00|8011.19|8011.19|8001.3|8001.3|8038.25|8038.25|8001.3|8001.3|0
1581670800000|2020-02-14 09:00:00|8000.64|8000.64|8019.06|8019.06|8055.01|8055.01|7998.73|7998.73|0
1581674400000|2020-02-14 10:00:00|8020.06|8020.06|8024.23|8024.23|8041.61|8041.61|8017.42|8017.42|0
1581678000000|2020-02-14 11:00:00|8025.72|8025.72|8003.59|8003.59|8039.57|8039.57|8003.59|8003.59|0
1581681600000|2020-02-14 12:00:00|8005.59|8005.59|7980.76|7980.76|8013.95|8013.95|7977.15|7977.15|0
1581685200000|2020-02-14 13:00:00|7980.68|7980.68|7960.58|7960.58|7981.93|7981.93|7952.51|7952.51|0
1581688800000|2020-02-14 14:00:00|7959.09|7959.09|7969.08|7969.08|7979.41|7979.41|7943.58|7943.58|0
1581692400000|2020-02-14 15:00:00|7966.09|7966.09|7996.44|7996.44|7996.44|7996.44|7965.8|7965.8|0
1581696000000|2020-02-14 16:00:00|7996.36|7996.36|7992.89|7992.89|8006.16|8006.16|7991.29|7991.29|0
1581926400000|2020-02-17 08:00:00|7974.94|7974.94|7988.27|7988.27|8001.12|8001.12|7970.48|7970.48|0
1581930000000|2020-02-17 09:00:00|7987.87|7987.87|8011.67|8011.67|8027.84|8027.84|7983.08|7983.08|0
1581933600000|2020-02-17 10:00:00|8012.07|8012.07|8023.33|8023.33|8026.62|8026.62|8007.65|8007.65|0
1581937200000|2020-02-17 11:00:00|8023.41|8023.41|8025.48|8025.48|8042.12|8042.12|8018|8018|0
1581940800000|2020-02-17 12:00:00|8026.48|8026.48|8009.71|8009.71|8027.98|8027.98|8001.3|8001.3|0
1581944400000|2020-02-17 13:00:00|8009.79|8009.79|8004.93|8004.93|8017.36|8017.36|7999.91|7999.91|0
1581948000000|2020-02-17 14:00:00|8004.69|8004.69|8017.42|8017.42|8022.01|8022.01|8004.39|8004.39|0
1581951600000|2020-02-17 15:00:00|8017.5|8017.5|8057.16|8057.16|8057.16|8057.16|8011.71|8011.71|0
1581955200000|2020-02-17 16:00:00|8057.32|8057.32|8065.83|8065.83|8067.26|8067.26|8057.32|8057.32|0
1582012800000|2020-02-18 08:00:00|8043.85|8043.85|8079.51|8079.51|8084.11|8084.11|8032.11|8032.11|0
1582016400000|2020-02-18 09:00:00|8080.51|8080.51|8054.48|8054.48|8083.92|8083.92|8040.65|8040.65|0
1582020000000|2020-02-18 10:00:00|8053.48|8053.48|8055.23|8055.23|8059.64|8059.64|8024.28|8024.28|0
1582023600000|2020-02-18 11:00:00|8056.23|8056.23|8009.8|8009.8|8058.42|8058.42|8007.65|8007.65|0
1582027200000|2020-02-18 12:00:00|8010.07|8010.07|8023.87|8023.87|8024.16|8024.16|8003.88|8003.88|0
1582030800000|2020-02-18 13:00:00|8020.89|8020.89|8021.59|8021.59|8032.59|8032.59|8013.21|8013.21|0
1582034400000|2020-02-18 14:00:00|8021.99|8021.99|8049.95|8049.95|8063.55|8063.55|8019.75|8019.75|0
1582038000000|2020-02-18 15:00:00|8048.46|8048.46|8032.87|8032.87|8048.57|8048.57|8015.25|8015.25|0
1582041600000|2020-02-18 16:00:00|8031.38|8031.38|8041.89|8041.89|8051.1|8051.1|8031.38|8031.38|0
1582099200000|2020-02-19 08:00:00|8050.02|8050.02|8091.26|8091.26|8106.47|8106.47|8049.52|8049.52|0
1582102800000|2020-02-19 09:00:00|8090.41|8090.41|8081.85|8081.85|8125.46|8125.46|8078.75|8078.75|0
1582106400000|2020-02-19 10:00:00|8083.34|8083.34|8091.49|8091.49|8099.62|8099.62|8078.3|8078.3|0
1582110000000|2020-02-19 11:00:00|8091.57|8091.57|8065.93|8065.93|8091.57|8091.57|8062.48|8062.48|0
1582113600000|2020-02-19 12:00:00|8067|8067|8040.12|8040.12|8068.79|8068.79|8039.42|8039.42|0
1582117200000|2020-02-19 13:00:00|8040.28|8040.28|8001.51|8001.51|8041.24|8041.24|7996.76|7996.76|0
1582120800000|2020-02-19 14:00:00|8000.02|8000.02|8027.53|8027.53|8047.36|8047.36|7979.9|7979.9|0
1582124400000|2020-02-19 15:00:00|8027.29|8027.29|8082.39|8082.39|8093.08|8093.08|8024.48|8024.48|0
1582128000000|2020-02-19 16:00:00|8083.88|8083.88|8095.62|8095.62|8117.7|8117.7|8081.24|8081.24|0
1582185600000|2020-02-20 08:00:00|8465.69|8465.69|8582.23|8582.23|8668.29|8668.29|8464.2|8464.2|0
1582189200000|2020-02-20 09:00:00|8580.74|8580.74|8635.55|8635.55|8636.19|8636.19|8529.73|8529.73|0
1582192800000|2020-02-20 10:00:00|8635.23|8635.23|8520.85|8520.85|8635.23|8635.23|8508.83|8508.83|0
1582196400000|2020-02-20 11:00:00|8517.87|8517.87|8535.62|8535.62|8579.15|8579.15|8510.83|8510.83|0
1582200000000|2020-02-20 12:00:00|8534.12|8534.12|8579.24|8579.24|8591.05|8591.05|8530.49|8530.49|0
1582203600000|2020-02-20 13:00:00|8579.56|8579.56|8590.73|8590.73|8608.29|8608.29|8564.72|8564.72|0
1582207200000|2020-02-20 14:00:00|8592.22|8592.22|8638.2|8638.2|8648.49|8648.49|8556.52|8556.52|0
1582210800000|2020-02-20 15:00:00|8641.18|8641.18|8573.78|8573.78|8649.23|8649.23|8546.14|8546.14|0
1582214400000|2020-02-20 16:00:00|8574.2|8574.2|8553.38|8553.38|8579.44|8579.44|8547.41|8547.41|0
1582272000000|2020-02-21 08:00:00|8461.25|8461.25|8414.59|8414.59|8492.76|8492.76|8406.74|8406.74|0
1582275600000|2020-02-21 09:00:00|8414.85|8414.85|8345.36|8345.36|8415.25|8415.25|8332.72|8332.72|0
1582279200000|2020-02-21 10:00:00|8345.12|8345.12|8382.78|8382.78|8398.95|8398.95|8343.92|8343.92|0
1582282800000|2020-02-21 11:00:00|8383.02|8383.02|8367.31|8367.31|8400.36|8400.36|8351.71|8351.71|0
1582286400000|2020-02-21 12:00:00|8370.29|8370.29|8401.68|8401.68|8405.36|8405.36|8367.98|8367.98|0
1582290000000|2020-02-21 13:00:00|8397.2|8397.2|8399.85|8399.85|8401.93|8401.93|8373.23|8373.23|0
1582293600000|2020-02-21 14:00:00|8399.42|8399.42|8387.31|8387.31|8406.32|8406.32|8369.53|8369.53|0
1582297200000|2020-02-21 15:00:00|8386.59|8386.59|8332.09|8332.09|8387.07|8387.07|8329.11|8329.11|0
1582300800000|2020-02-21 16:00:00|8332.33|8332.33|8338.31|8338.31|8356.07|8356.07|8332.33|8332.33|0
1582531200000|2020-02-24 08:00:00|8257.72|8257.72|8219.11|8219.11|8291.91|8291.91|8213.93|8213.93|0
1582534800000|2020-02-24 09:00:00|8217.62|8217.62|8149.02|8149.02|8227.7|8227.7|8131.7|8131.7|0
1582538400000|2020-02-24 10:00:00|8147.53|8147.53|8104.19|8104.19|8153.57|8153.57|8083.73|8083.73|0
1582542000000|2020-02-24 11:00:00|8105.68|8105.68|8167.22|8167.22|8167.22|8167.22|8092.59|8092.59|0
1582545600000|2020-02-24 12:00:00|8174.67|8174.67|8167.59|8167.59|8218.56|8218.56|8167.22|8167.22|0
1582549200000|2020-02-24 13:00:00|8167.51|8167.51|8119.93|8119.93|8181.67|8181.67|8119.93|8119.93|0
1582552800000|2020-02-24 14:00:00|8121.42|8121.42|8148.6|8148.6|8164.43|8164.43|8089.45|8089.45|0
1582556400000|2020-02-24 15:00:00|8145.62|8145.62|8137.2|8137.2|8150.07|8150.07|8097.09|8097.09|0
1582560000000|2020-02-24 16:00:00|8137.7|8137.7|8164.9|8164.9|8169.21|8169.21|8133.99|8133.99|0
1582617600000|2020-02-25 08:00:00|8236.12|8236.12|8179.6|8179.6|8241.92|8241.92|8173.56|8173.56|0
1582621200000|2020-02-25 09:00:00|8180.16|8180.16|8110.77|8110.77|8191.65|8191.65|8110.08|8110.08|0
1582624800000|2020-02-25 10:00:00|8110.53|8110.53|8081.74|8081.74|8119.51|8119.51|8066.88|8066.88|0
1582628400000|2020-02-25 11:00:00|8081.34|8081.34|8087.34|8087.34|8100.99|8100.99|8061.83|8061.83|0
1582632000000|2020-02-25 12:00:00|8085.85|8085.85|8087.21|8087.21|8114.72|8114.72|8071.83|8071.83|0
1582635600000|2020-02-25 13:00:00|8088.7|8088.7|8053.29|8053.29|8096.82|8096.82|8045.07|8045.07|0
1582639200000|2020-02-25 14:00:00|8054.78|8054.78|8054.98|8054.98|8075.88|8075.88|8036.52|8036.52|0
1582642800000|2020-02-25 15:00:00|8054.45|8054.45|7980.56|7980.56|8066.86|8066.86|7963.79|7963.79|0
1582646400000|2020-02-25 16:00:00|7980.48|7980.48|7991.39|7991.39|7995.06|7995.06|7975.23|7975.23|0
1582704000000|2020-02-26 08:00:00|7912.08|7912.08|7812.89|7812.89|7924.46|7924.46|7812.89|7812.89|0
1582707600000|2020-02-26 09:00:00|7812.17|7812.17|7887.04|7887.04|7892.04|7892.04|7747.9|7747.9|0
1582711200000|2020-02-26 10:00:00|7884.06|7884.06|7858.22|7858.22|7931.18|7931.18|7858.22|7858.22|0
1582714800000|2020-02-26 11:00:00|7859.71|7859.71|7909.27|7909.27|7939.67|7939.67|7858.08|7858.08|0
1582718400000|2020-02-26 12:00:00|7910.07|7910.07|7931.56|7931.56|7937.67|7937.67|7902.76|7902.76|0
1582722000000|2020-02-26 13:00:00|7934.54|7934.54|7950.47|7950.47|7987.68|7987.68|7914.92|7914.92|0
1582725600000|2020-02-26 14:00:00|7948.98|7948.98|8002.68|8002.68|8048.83|8048.83|7948.98|7948.98|0
1582729200000|2020-02-26 15:00:00|8002.55|8002.55|8030.46|8030.46|8038.94|8038.94|7966.8|7966.8|0
1582732800000|2020-02-26 16:00:00|8029.46|8029.46|8027.05|8027.05|8029.52|8029.52|8002.64|8002.64|0
1582790400000|2020-02-27 08:00:00|7914.17|7914.17|7964.03|7964.03|7966.52|7966.52|7868.13|7868.13|0
1582794000000|2020-02-27 09:00:00|7964.53|7964.53|7987.63|7987.63|8019.62|8019.62|7961.55|7961.55|0
1582797600000|2020-02-27 10:00:00|7988.13|7988.13|7965.86|7965.86|8030.98|8030.98|7959.29|7959.29|0
1582801200000|2020-02-27 11:00:00|7964.37|7964.37|8003.77|8003.77|8015.25|8015.25|7951.67|7951.67|0
1582804800000|2020-02-27 12:00:00|8002.5|8002.5|7971.86|7971.86|8019.98|8019.98|7959.49|7959.49|0
1582808400000|2020-02-27 13:00:00|7973.35|7973.35|7963.2|7963.2|7978.96|7978.96|7926.88|7926.88|0
1582812000000|2020-02-27 14:00:00|7960.22|7960.22|7915.68|7915.68|7969.83|7969.83|7901.03|7901.03|0
1582815600000|2020-02-27 15:00:00|7914.19|7914.19|7937.38|7937.38|7937.38|7937.38|7832.47|7832.47|0
1582819200000|2020-02-27 16:00:00|7935.89|7935.89|7934.56|7934.56|7966.76|7966.76|7930.01|7930.01|0
1582876800000|2020-02-28 08:00:00|7677.91|7677.91|7602.56|7602.56|7708.46|7708.46|7563.34|7563.34|0
1582880400000|2020-02-28 09:00:00|7608.53|7608.53|7653.03|7653.03|7657.03|7657.03|7537.12|7537.12|0
1582884000000|2020-02-28 10:00:00|7652.53|7652.53|7616.63|7616.63|7699.91|7699.91|7600.06|7600.06|0
1582887600000|2020-02-28 11:00:00|7617.13|7617.13|7628.09|7628.09|7655.62|7655.62|7602.63|7602.63|0
1582891200000|2020-02-28 12:00:00|7635.54|7635.54|7621.94|7621.94|7682.88|7682.88|7615.78|7615.78|0
1582894800000|2020-02-28 13:00:00|7621.51|7621.51|7585.59|7585.59|7653.29|7653.29|7585.19|7585.19|0
1582898400000|2020-02-28 14:00:00|7585.85|7585.85|7512.58|7512.58|7617.09|7617.09|7500.82|7500.82|0
1582902000000|2020-02-28 15:00:00|7511.08|7511.08|7595.03|7595.03|7602.29|7602.29|7472.69|7472.69|0
1582905600000|2020-02-28 16:00:00|7594.53|7594.53|7638.08|7638.08|7647.45|7647.45|7571.9|7571.9|0
1583136000000|2020-03-02 08:00:00|7847.11|7847.11|7820.21|7820.21|7884.79|7884.79|7812.58|7812.58|0
1583139600000|2020-03-02 09:00:00|7819.71|7819.71|7735.54|7735.54|7842.11|7842.11|7708.5|7708.5|0
1583143200000|2020-03-02 10:00:00|7734.05|7734.05|7659.63|7659.63|7736.98|7736.98|7656.18|7656.18|0
1583146800000|2020-03-02 11:00:00|7660.13|7660.13|7556.01|7556.01|7668.74|7668.74|7550.42|7550.42|0
1583150400000|2020-03-02 12:00:00|7567.94|7567.94|7646|7646|7650.62|7650.62|7567.94|7567.94|0
1583154000000|2020-03-02 13:00:00|7650.47|7650.47|7666.08|7666.08|7676.96|7676.96|7616.89|7616.89|0
1583157600000|2020-03-02 14:00:00|7665.33|7665.33|7670.02|7670.02|7713.27|7713.27|7651.83|7651.83|0
1583161200000|2020-03-02 15:00:00|7667.29|7667.29|7695.93|7695.93|7721.67|7721.67|7655.68|7655.68|0
1583164800000|2020-03-02 16:00:00|7697.42|7697.42|7685.12|7685.12|7718.56|7718.56|7676.47|7676.47|0
1583222400000|2020-03-03 08:00:00|7856.74|7856.74|7878.3|7878.3|7925.62|7925.62|7856.74|7856.74|0
1583226000000|2020-03-03 09:00:00|7876.8|7876.8|7883.18|7883.18|7894.31|7894.31|7864.15|7864.15|0
1583229600000|2020-03-03 10:00:00|7882.93|7882.93|7867.38|7867.38|7891.17|7891.17|7823.65|7823.65|0
1583233200000|2020-03-03 11:00:00|7866.88|7866.88|7808.88|7808.88|7867.13|7867.13|7807.57|7807.57|0
1583236800000|2020-03-03 12:00:00|7817.82|7817.82|7799.69|7799.69|7855.19|7855.19|7769.21|7769.21|0
1583240400000|2020-03-03 13:00:00|7796.22|7796.22|7791.05|7791.05|7804.75|7804.75|7776.28|7776.28|0
1583244000000|2020-03-03 14:00:00|7789.56|7789.56|7764.06|7764.06|7826.62|7826.62|7755.89|7755.89|0
1583247600000|2020-03-03 15:00:00|7763.66|7763.66|7855.58|7855.58|7869.7|7869.7|7763.66|7763.66|0
1583251200000|2020-03-03 16:00:00|7852.59|7852.59|7775.16|7775.16|7857.84|7857.84|7766.21|7766.21|0
1583308800000|2020-03-04 08:00:00|7715.12|7715.12|7784.57|7784.57|7792.87|7792.87|7709.62|7709.62|0
1583312400000|2020-03-04 09:00:00|7784.15|7784.15|7772.38|7772.38|7805.13|7805.13|7768.98|7768.98|0
1583316000000|2020-03-04 10:00:00|7773.87|7773.87|7743.71|7743.71|7796.31|7796.31|7726.75|7726.75|0
1583319600000|2020-03-04 11:00:00|7745.2|7745.2|7754.77|7754.77|7754.77|7754.77|7714.66|7714.66|0
1583323200000|2020-03-04 12:00:00|7753.7|7753.7|7723.94|7723.94|7758.19|7758.19|7719.43|7719.43|0
1583326800000|2020-03-04 13:00:00|7723.69|7723.69|7727.24|7727.24|7738.04|7738.04|7692.43|7692.43|0
1583330400000|2020-03-04 14:00:00|7726.97|7726.97|7655.73|7655.73|7757.87|7757.87|7648.92|7648.92|0
1583334000000|2020-03-04 15:00:00|7660.2|7660.2|7681.47|7681.47|7710.18|7710.18|7637.74|7637.74|0
1583337600000|2020-03-04 16:00:00|7684.46|7684.46|7699.64|7699.64|7699.91|7699.91|7659.13|7659.13|0
1583395200000|2020-03-05 08:00:00|7750.48|7750.48|7673.08|7673.08|7754.95|7754.95|7658.92|7658.92|0
1583398800000|2020-03-05 09:00:00|7670.1|7670.1|7636.29|7636.29|7680.68|7680.68|7620.9|7620.9|0
1583402400000|2020-03-05 10:00:00|7634.8|7634.8|7610.42|7610.42|7635.58|7635.58|7594.5|7594.5|0
1583406000000|2020-03-05 11:00:00|7611.09|7611.09|7625.46|7625.46|7647.35|7647.35|7611.09|7611.09|0
1583409600000|2020-03-05 12:00:00|7624.19|7624.19|7642.12|7642.12|7651.29|7651.29|7608.25|7608.25|0
1583413200000|2020-03-05 13:00:00|7642.37|7642.37|7668.1|7668.1|7668.73|7668.73|7635.54|7635.54|0
1583416800000|2020-03-05 14:00:00|7667.96|7667.96|7620.26|7620.26|7670.98|7670.98|7614.51|7614.51|0
1583420400000|2020-03-05 15:00:00|7619.76|7619.76|7642.42|7642.42|7648.32|7648.32|7587.64|7587.64|0
1583424000000|2020-03-05 16:00:00|7642.17|7642.17|7673.59|7673.59|7679.93|7679.93|7642.17|7642.17|0
1583481600000|2020-03-06 08:00:00|7512.71|7512.71|7501.23|7501.23|7555|7555|7482.49|7482.49|0
1583485200000|2020-03-06 09:00:00|7507.2|7507.2|7398.9|7398.9|7533.07|7533.07|7393.98|7393.98|0
1583488800000|2020-03-06 10:00:00|7395.91|7395.91|7380.52|7380.52|7400.89|7400.89|7352.85|7352.85|0
1583492400000|2020-03-06 11:00:00|7377.54|7377.54|7333.28|7333.28|7413.36|7413.36|7331.12|7331.12|0
1583496000000|2020-03-06 12:00:00|7343.72|7343.72|7319.88|7319.88|7355.61|7355.61|7313.81|7313.81|0
1583499600000|2020-03-06 13:00:00|7320.28|7320.28|7324.95|7324.95|7328.73|7328.73|7249.81|7249.81|0
1583503200000|2020-03-06 14:00:00|7324.81|7324.81|7300.24|7300.24|7340.01|7340.01|7237.17|7237.17|0
1583506800000|2020-03-06 15:00:00|7300.74|7300.74|7382.58|7382.58|7387.06|7387.06|7271.31|7271.31|0
1583510400000|2020-03-06 16:00:00|7382.72|7382.72|7374.95|7374.95|7386.33|7386.33|7354.37|7354.37|0
1583740800000|2020-03-09 08:00:00|6927.57|6927.57|6995.98|6995.98|7040.03|7040.03|6915.64|6915.64|0
1583744400000|2020-03-09 09:00:00|6996.73|6996.73|7009.37|7009.37|7121.31|7121.31|6987.23|6987.23|0
1583748000000|2020-03-09 10:00:00|7010.86|7010.86|7064.49|7064.49|7065.98|7065.98|6983.02|6983.02|0
1583751600000|2020-03-09 11:00:00|7062.01|7062.01|7007.84|7007.84|7070.52|7070.52|7001.24|7001.24|0
1583755200000|2020-03-09 12:00:00|7005.59|7005.59|6980.14|6980.14|7024.98|7024.98|6951.14|6951.14|0
1583758800000|2020-03-09 13:00:00|6977.15|6977.15|6923.24|6923.24|6977.15|6977.15|6848.48|6848.48|0
1583762400000|2020-03-09 14:00:00|6926.23|6926.23|6915.61|6915.61|6997.61|6997.61|6912.43|6912.43|0
1583766000000|2020-03-09 15:00:00|6915.87|6915.87|7002.01|7002.01|7018.43|7018.43|6903.59|6903.59|0
1583769600000|2020-03-09 16:00:00|7001.59|7001.59|6982.02|6982.02|7038.51|7038.51|6982.02|6982.02|0
1583827200000|2020-03-10 08:00:00|6950.03|6950.03|7015.66|7015.66|7017.56|7017.56|6937.67|6937.67|0
1583830800000|2020-03-10 09:00:00|7018.64|7018.64|7010.84|7010.84|7029.48|7029.48|6968.42|6968.42|0
1583834400000|2020-03-10 10:00:00|7010.34|7010.34|7084.89|7084.89|7088.14|7088.14|7004.48|7004.48|0
1583838000000|2020-03-10 11:00:00|7081.9|7081.9|7033.97|7033.97|7091.66|7091.66|7033.97|7033.97|0
1583841600000|2020-03-10 12:00:00|7032.47|7032.47|6945.62|6945.62|7047.17|7047.17|6945.14|6945.14|0
1583845200000|2020-03-10 13:00:00|6945.22|6945.22|6916.54|6916.54|6961.54|6961.54|6909.52|6909.52|0
1583848800000|2020-03-10 14:00:00|6919.52|6919.52|6859.67|6859.67|6970|6970|6846.23|6846.23|0
1583852400000|2020-03-10 15:00:00|6858.18|6858.18|6841.48|6841.48|6891.16|6891.16|6797.32|6797.32|0
1583856000000|2020-03-10 16:00:00|6842.48|6842.48|6838.87|6838.87|6904.57|6904.57|6833|6833|0
1583913600000|2020-03-11 08:00:00|6871.88|6871.88|6827.87|6827.87|6877.85|6877.85|6759.85|6759.85|0
1583917200000|2020-03-11 09:00:00|6824.89|6824.89|6840.45|6840.45|6856.37|6856.37|6771.25|6771.25|0
1583920800000|2020-03-11 10:00:00|6841.7|6841.7|6838.74|6838.74|6855.73|6855.73|6790.5|6790.5|0
1583924400000|2020-03-11 11:00:00|6843.21|6843.21|6818.27|6818.27|6843.73|6843.73|6785.96|6785.96|0
1583928000000|2020-03-11 12:00:00|6825.73|6825.73|6755.53|6755.53|6825.73|6825.73|6747.99|6747.99|0
1583931600000|2020-03-11 13:00:00|6756.38|6756.38|6771.57|6771.57|6785.76|6785.76|6722.16|6722.16|0
1583935200000|2020-03-11 14:00:00|6771.99|6771.99|6710.97|6710.97|6788.27|6788.27|6697.31|6697.31|0
1583938800000|2020-03-11 15:00:00|6713.95|6713.95|6691.65|6691.65|6739.83|6739.83|6681.86|6681.86|0
1583942400000|2020-03-11 16:00:00|6690.15|6690.15|6700.16|6700.16|6750.6|6750.6|6677.09|6677.09|0
1584000000000|2020-03-12 08:00:00|6325.16|6325.16|6227.55|6227.55|6325.16|6325.16|6156.13|6156.13|0
1584003600000|2020-03-12 09:00:00|6232.02|6232.02|6309.55|6309.55|6314.65|6314.65|6180.23|6180.23|0
1584007200000|2020-03-12 10:00:00|6308.06|6308.06|6312.48|6312.48|6313.27|6313.27|6252.06|6252.06|0
1584010800000|2020-03-12 11:00:00|6313.97|6313.97|6255.29|6255.29|6321.19|6321.19|6240.59|6240.59|0
1584014400000|2020-03-12 12:00:00|6254.04|6254.04|6194.31|6194.31|6270.56|6270.56|6151.84|6151.84|0
1584018000000|2020-03-12 13:00:00|6194.81|6194.81|6133.36|6133.36|6201.32|6201.32|6037|6037|0
1584021600000|2020-03-12 14:00:00|6132.93|6132.93|6059.01|6059.01|6132.93|6132.93|6056.37|6056.37|0
1584025200000|2020-03-12 15:00:00|6058.59|6058.59|6079.01|6079.01|6123.54|6123.54|6033.44|6033.44|0
1584028800000|2020-03-12 16:00:00|6077.52|6077.52|6084.06|6084.06|6089.71|6089.71|6047.78|6047.78|0
1584086400000|2020-03-13 08:00:00|6217.59|6217.59|6023.37|6023.37|6218.59|6218.59|5984.73|5984.73|0
1584090000000|2020-03-13 09:00:00|6025.23|6025.23|6053.88|6053.88|6074.46|6074.46|6008.85|6008.85|0
1584093600000|2020-03-13 10:00:00|6054.63|6054.63|6114.54|6114.54|6123.07|6123.07|6046.55|6046.55|0
1584097200000|2020-03-13 11:00:00|6113.86|6113.86|6198.68|6198.68|6219.15|6219.15|6112.37|6112.37|0
1584100800000|2020-03-13 12:00:00|6202.43|6202.43|6201.55|6201.55|6292.34|6292.34|6188.6|6188.6|0
1584104400000|2020-03-13 13:00:00|6202.3|6202.3|6049.21|6049.21|6208.4|6208.4|6046.36|6046.36|0
1584108000000|2020-03-13 14:00:00|6048.46|6048.46|5920.65|5920.65|6100.55|6100.55|5920.65|5920.65|0
1584111600000|2020-03-13 15:00:00|5922.14|5922.14|5958.81|5958.81|5993.7|5993.7|5885.88|5885.88|0
1584115200000|2020-03-13 16:00:00|5954.59|5954.59|5963.2|5963.2|5985.32|5985.32|5910.98|5910.98|0
1584345600000|2020-03-16 08:00:00|5587.46|5587.46|5486.91|5486.91|5596.41|5596.41|5364.64|5364.64|0
1584349200000|2020-03-16 09:00:00|5486.49|5486.49|5496.56|5496.56|5610.39|5610.39|5437.92|5437.92|0
1584352800000|2020-03-16 10:00:00|5495.07|5495.07|5470.31|5470.31|5513.53|5513.53|5424.13|5424.13|0
1584356400000|2020-03-16 11:00:00|5476.28|5476.28|5406.91|5406.91|5490.51|5490.51|5400.69|5400.69|0
1584360000000|2020-03-16 12:00:00|5413.91|5413.91|5333.03|5333.03|5438.94|5438.94|5291.69|5291.69|0
1584363600000|2020-03-16 13:00:00|5334.52|5334.52|5389.46|5389.46|5392.66|5392.66|5274.5|5274.5|0
1584367200000|2020-03-16 14:00:00|5380.51|5380.51|5515.63|5515.63|5515.63|5515.63|5355.87|5355.87|0
1584370800000|2020-03-16 15:00:00|5514.14|5514.14|5628.09|5628.09|5630.15|5630.15|5500.95|5500.95|0
1584374400000|2020-03-16 16:00:00|5627.56|5627.56|5657.52|5657.52|5692.37|5692.37|5611.8|5611.8|0
1584432000000|2020-03-17 08:00:00|5797.55|5797.55|5617.55|5617.55|5807.54|5807.54|5548.64|5548.64|0
1584435600000|2020-03-17 09:00:00|5618.55|5618.55|5490.76|5490.76|5695.45|5695.45|5423.23|5423.23|0
1584439200000|2020-03-17 10:00:00|5492.25|5492.25|5575.13|5575.13|5584.58|5584.58|5456.62|5456.62|0
1584442800000|2020-03-17 11:00:00|5570.65|5570.65|5471.92|5471.92|5570.65|5570.65|5444.08|5444.08|0
1584446400000|2020-03-17 12:00:00|5471.12|5471.12|5440.62|5440.62|5508.05|5508.05|5395.56|5395.56|0
1584450000000|2020-03-17 13:00:00|5445.09|5445.09|5368.85|5368.85|5503.04|5503.04|5341.58|5341.58|0
1584453600000|2020-03-17 14:00:00|5367.36|5367.36|5372.33|5372.33|5411.92|5411.92|5326.18|5326.18|0
1584457200000|2020-03-17 15:00:00|5378.29|5378.29|5446.33|5446.33|5454.86|5454.86|5365.12|5365.12|0
1584460800000|2020-03-17 16:00:00|5444.83|5444.83|5435.51|5435.51|5483.94|5483.94|5428.49|5428.49|0
1584518400000|2020-03-18 08:00:00|5265.93|5265.93|5123.5|5123.5|5275.25|5275.25|5098.1|5098.1|0
1584522000000|2020-03-18 09:00:00|5122|5122|5154.89|5154.89|5156.9|5156.9|5066.41|5066.41|0
1584525600000|2020-03-18 10:00:00|5151.91|5151.91|5080.45|5080.45|5151.91|5151.91|5059.64|5059.64|0
1584529200000|2020-03-18 11:00:00|5078.96|5078.96|5017.52|5017.52|5082.45|5082.45|4995.79|4995.79|0
1584532800000|2020-03-18 12:00:00|5019.02|5019.02|5108.19|5108.19|5136.45|5136.45|5003.31|5003.31|0
1584536400000|2020-03-18 13:00:00|5111.17|5111.17|5319.17|5319.17|5322.02|5322.02|5108.91|5108.91|0
1584540000000|2020-03-18 14:00:00|5318.83|5318.83|5358.52|5358.52|5478.75|5478.75|5178.17|5178.17|0
1584543600000|2020-03-18 15:00:00|5355.54|5355.54|5022.27|5022.27|5392.07|5392.07|5003.84|5003.84|0
1584547200000|2020-03-18 16:00:00|5022.61|5022.61|5031.75|5031.75|5045.22|5045.22|4975.28|4975.28|0
1584604800000|2020-03-19 08:00:00|4945.96|4945.96|5334.09|5334.09|5334.09|5334.09|4917.47|4917.47|0
1584608400000|2020-03-19 09:00:00|5335.34|5335.34|5101.19|5101.19|5352.11|5352.11|5058.09|5058.09|0
1584612000000|2020-03-19 10:00:00|5099.7|5099.7|5072.41|5072.41|5181.52|5181.52|5038.48|5038.48|0
1584615600000|2020-03-19 11:00:00|5064.95|5064.95|4978.39|4978.39|5095.99|5095.99|4965.99|4965.99|0
1584619200000|2020-03-19 12:00:00|4978.26|4978.26|4959.92|4959.92|5063.12|5063.12|4937.22|4937.22|0
1584622800000|2020-03-19 13:00:00|4967.38|4967.38|5218.84|5218.84|5218.84|5218.84|4936.05|4936.05|0
1584626400000|2020-03-19 14:00:00|5218.17|5218.17|5319.6|5319.6|5404.38|5404.38|5212.83|5212.83|0
1584630000000|2020-03-19 15:00:00|5313.63|5313.63|5403.07|5403.07|5443.04|5443.04|5224.35|5224.35|0
1584633600000|2020-03-19 16:00:00|5401.58|5401.58|5275.06|5275.06|5445.66|5445.66|5235.29|5235.29|0
1584691200000|2020-03-20 08:00:00|5712.33|5712.33|5634.36|5634.36|5717.04|5717.04|5532.55|5532.55|0
1584694800000|2020-03-20 09:00:00|5644.8|5644.8|5635.22|5635.22|5742.29|5742.29|5594.9|5594.9|0
1584698400000|2020-03-20 10:00:00|5634.47|5634.47|5851.24|5851.24|5867.77|5867.77|5607.94|5607.94|0
1584702000000|2020-03-20 11:00:00|5850.99|5850.99|5724.66|5724.66|5860.18|5860.18|5711.42|5711.42|0
1584705600000|2020-03-20 12:00:00|5715.72|5715.72|5681.48|5681.48|5777.07|5777.07|5679.99|5679.99|0
1584709200000|2020-03-20 13:00:00|5678.49|5678.49|5669.9|5669.9|5813.89|5813.89|5668.07|5668.07|0
1584712800000|2020-03-20 14:00:00|5671.4|5671.4|5693.92|5693.92|5719.6|5719.6|5649.95|5649.95|0
1584716400000|2020-03-20 15:00:00|5694.99|5694.99|5658.75|5658.75|5766.15|5766.15|5619.86|5619.86|0
1584720000000|2020-03-20 16:00:00|5661.73|5661.73|5602.74|5602.74|5679.76|5679.76|5588.6|5588.6|0
1584950400000|2020-03-23 08:00:00|5482.85|5482.85|5499.68|5499.68|5529.01|5529.01|5448.24|5448.24|0
1584954000000|2020-03-23 09:00:00|5505.65|5505.65|5538.25|5538.25|5570.24|5570.24|5505.65|5505.65|0
1584957600000|2020-03-23 10:00:00|5539.74|5539.74|5533.71|5533.71|5555.88|5555.88|5499.99|5499.99|0
1584961200000|2020-03-23 11:00:00|5534.99|5534.99|5554.52|5554.52|5554.99|5554.99|5516.13|5516.13|0
1584964800000|2020-03-23 12:00:00|5556.52|5556.52|5574.43|5574.43|5742.88|5742.88|5555.52|5555.52|0
1584968400000|2020-03-23 13:00:00|5572.94|5572.94|5557.5|5557.5|5619.18|5619.18|5397.77|5397.77|0
1584972000000|2020-03-23 14:00:00|5557.63|5557.63|5530.87|5530.87|5571.75|5571.75|5505.65|5505.65|0
1584975600000|2020-03-23 15:00:00|5532.37|5532.37|5461.78|5461.78|5535.6|5535.6|5348.15|5348.15|0
1584979200000|2020-03-23 16:00:00|5458.79|5458.79|5404.07|5404.07|5504.12|5504.12|5403.27|5403.27|0
1585036800000|2020-03-24 08:00:00|5511.13|5511.13|5598.23|5598.23|5599.23|5599.23|5509.8|5509.8|0
1585040400000|2020-03-24 09:00:00|5601.21|5601.21|5581.49|5581.49|5617.09|5617.09|5513.06|5513.06|0
1585044000000|2020-03-24 10:00:00|5581.24|5581.24|5577.46|5577.46|5614.49|5614.49|5528.34|5528.34|0
1585047600000|2020-03-24 11:00:00|5577.32|5577.32|5600.03|5600.03|5616.38|5616.38|5572.73|5572.73|0
1585051200000|2020-03-24 12:00:00|5601.73|5601.73|5631.08|5631.08|5654.32|5654.32|5562.3|5562.3|0
1585054800000|2020-03-24 13:00:00|5631.51|5631.51|5758.96|5758.96|5777.07|5777.07|5621.81|5621.81|0
1585058400000|2020-03-24 14:00:00|5757.26|5757.26|5822.49|5822.49|5846.54|5846.54|5737.36|5737.36|0
1585062000000|2020-03-24 15:00:00|5821|5821|5905.34|5905.34|5905.37|5905.37|5792.32|5792.32|0
1585065600000|2020-03-24 16:00:00|5912.79|5912.79|5919.31|5919.31|5919.49|5919.49|5829.59|5829.59|0
1585123200000|2020-03-25 08:00:00|6112.63|6112.63|6314.21|6314.21|6321.91|6321.91|6091.88|6091.88|0
1585126800000|2020-03-25 09:00:00|6314.47|6314.47|6103.99|6103.99|6363.93|6363.93|6069.43|6069.43|0
1585130400000|2020-03-25 10:00:00|6098.03|6098.03|5932.29|5932.29|6105.7|6105.7|5910.09|5910.09|0
1585134000000|2020-03-25 11:00:00|5942.73|5942.73|6043.58|6043.58|6043.58|6043.58|5940.55|5940.55|0
1585137600000|2020-03-25 12:00:00|6044.86|6044.86|5914.93|5914.93|6053.22|6053.22|5906.19|5906.19|0
1585141200000|2020-03-25 13:00:00|5914.26|5914.26|6043.73|6043.73|6113.51|6113.51|5903.48|5903.48|0
1585144800000|2020-03-25 14:00:00|6030.31|6030.31|6067.15|6067.15|6110.95|6110.95|5989.79|5989.79|0
1585148400000|2020-03-25 15:00:00|6073.12|6073.12|6083.51|6083.51|6141.51|6141.51|6049.76|6049.76|0
1585152000000|2020-03-25 16:00:00|6089.74|6089.74|6085.63|6085.63|6103.78|6103.78|6059.87|6059.87|0
1585209600000|2020-03-26 08:00:00|6037.2|6037.2|6082.95|6082.95|6085.54|6085.54|6014.39|6014.39|0
1585213200000|2020-03-26 09:00:00|6076.98|6076.98|6070.16|6070.16|6108.68|6108.68|6024.67|6024.67|0
1585216800000|2020-03-26 10:00:00|6076.13|6076.13|6094.5|6094.5|6094.5|6094.5|6009.95|6009.95|0
1585220400000|2020-03-26 11:00:00|6094.08|6094.08|6015.68|6015.68|6094.08|6094.08|5970.61|5970.61|0
1585224000000|2020-03-26 12:00:00|6020.15|6020.15|5946.05|5946.05|6020.15|6020.15|5795.02|5795.02|0
1585227600000|2020-03-26 13:00:00|5935.61|5935.61|6020.25|6020.25|6029.19|6029.19|5894.48|5894.48|0
1585231200000|2020-03-26 14:00:00|6015.77|6015.77|5924.87|5924.87|6052.82|6052.82|5914.49|5914.49|0
1585234800000|2020-03-26 15:00:00|5929.35|5929.35|5950.25|5950.25|6010.1|6010.1|5895.69|5895.69|0
1585238400000|2020-03-26 16:00:00|5953.23|5953.23|6020.23|6020.23|6051.27|6051.27|5937.08|5937.08|0
1585296000000|2020-03-27 08:00:00|5889.79|5889.79|5886.76|5886.76|5927.56|5927.56|5828.51|5828.51|0
1585299600000|2020-03-27 09:00:00|5886.89|5886.89|5980.73|5980.73|5996.57|5996.57|5886.89|5886.89|0
1585303200000|2020-03-27 10:00:00|5983.71|5983.71|5928.63|5928.63|6009.69|6009.69|5915.08|5915.08|0
1585306800000|2020-03-27 11:00:00|5930.12|5930.12|5913.68|5913.68|5967.46|5967.46|5889.85|5889.85|0
1585310400000|2020-03-27 12:00:00|5911.13|5911.13|5889.73|5889.73|5932.97|5932.97|5889.73|5889.73|0
1585314000000|2020-03-27 13:00:00|5889.33|5889.33|5910.05|5910.05|5940.4|5940.4|5873.24|5873.24|0
1585317600000|2020-03-27 14:00:00|5909.8|5909.8|5913.13|5913.13|5938.14|5938.14|5886.42|5886.42|0
1585321200000|2020-03-27 15:00:00|5913.67|5913.67|6033.97|6033.97|6063.68|6063.68|5913.67|5913.67|0
1585324800000|2020-03-27 16:00:00|6032.48|6032.48|6082.47|6082.47|6085.59|6085.59|6015.96|6015.96|0
1585551600000|2020-03-30 07:00:00|6038.34|6038.34|5923.51|5923.51|6074.17|6074.17|5906.94|5906.94|0
1585555200000|2020-03-30 08:00:00|5924.26|5924.26|5973.87|5973.87|5991.71|5991.71|5909.17|5909.17|0
1585558800000|2020-03-30 09:00:00|5972.53|5972.53|6005.76|6005.76|6051.09|6051.09|5946.17|5946.17|0
1585562400000|2020-03-30 10:00:00|6007.25|6007.25|5985.7|5985.7|6027.53|6027.53|5969.36|5969.36|0
1585566000000|2020-03-30 11:00:00|5987.95|5987.95|6010.03|6010.03|6038.83|6038.83|5987.95|5987.95|0
1585569600000|2020-03-30 12:00:00|6013.01|6013.01|6046.77|6046.77|6093.8|6093.8|6002.33|6002.33|0
1585573200000|2020-03-30 13:00:00|6045.28|6045.28|6054.31|6054.31|6131.92|6131.92|6026.6|6026.6|0
1585576800000|2020-03-30 14:00:00|6055.8|6055.8|6010.34|6010.34|6057.54|6057.54|6005.6|6005.6|0
1585580400000|2020-03-30 15:00:00|6010.84|6010.84|6055.38|6055.38|6066.17|6066.17|6008.43|6008.43|0
1585638000000|2020-03-31 07:00:00|6171.58|6171.58|6222.8|6222.8|6267.79|6267.79|6171.58|6171.58|0
1585641600000|2020-03-31 08:00:00|6223.33|6223.33|6251.02|6251.02|6263.11|6263.11|6218.6|6218.6|0
1585645200000|2020-03-31 09:00:00|6250.17|6250.17|6250.93|6250.93|6292.16|6292.16|6236.5|6236.5|0
1585648800000|2020-03-31 10:00:00|6252.42|6252.42|6166.85|6166.85|6257.08|6257.08|6149.79|6149.79|0
1585652400000|2020-03-31 11:00:00|6165.36|6165.36|6104.91|6104.91|6170.31|6170.31|6104.91|6104.91|0
1585656000000|2020-03-31 12:00:00|6109.38|6109.38|6098.35|6098.35|6113.62|6113.62|6054.17|6054.17|0
1585659600000|2020-03-31 13:00:00|6097.6|6097.6|6073.33|6073.33|6100.84|6100.84|6061.96|6061.96|0
1585663200000|2020-03-31 14:00:00|6077.8|6077.8|6076.86|6076.86|6127.48|6127.48|6071.59|6071.59|0
1585666800000|2020-03-31 15:00:00|6075.37|6075.37|6144|6144|6157.1|6157.1|6060.77|6060.77|0
1585724400000|2020-04-01 07:00:00|6000.29|6000.29|5998.58|5998.58|6033.53|6033.53|5941.09|5941.09|0
1585728000000|2020-04-01 08:00:00|6004.54|6004.54|5997.23|5997.23|6015.56|6015.56|5964.87|5964.87|0
1585731600000|2020-04-01 09:00:00|5998.23|5998.23|6065.41|6065.41|6084.5|6084.5|5978.55|5978.55|0
1585735200000|2020-04-01 10:00:00|6068.39|6068.39|6077.24|6077.24|6098.88|6098.88|6038.39|6038.39|0
1585738800000|2020-04-01 11:00:00|6078.57|6078.57|6069.21|6069.21|6091.01|6091.01|6053.67|6053.67|0
1585742400000|2020-04-01 12:00:00|6070.71|6070.71|6017.92|6017.92|6075.18|6075.18|6013.86|6013.86|0
1585746000000|2020-04-01 13:00:00|6016.22|6016.22|5970.65|5970.65|6036.59|6036.59|5961.4|5961.4|0
1585749600000|2020-04-01 14:00:00|5970.15|5970.15|5928.93|5928.93|5986.98|5986.98|5914.2|5914.2|0
1585753200000|2020-04-01 15:00:00|5930.43|5930.43|5933.36|5933.36|5998.38|5998.38|5929.37|5929.37|0
1585810800000|2020-04-02 07:00:00|5796.86|5796.86|5829.86|5829.86|5865.76|5865.76|5751.46|5751.46|0
1585814400000|2020-04-02 08:00:00|5834.34|5834.34|5844.07|5844.07|5861.39|5861.39|5808.26|5808.26|0
1585818000000|2020-04-02 09:00:00|5845.57|5845.57|5761.86|5761.86|5861.49|5861.49|5761.86|5761.86|0
1585821600000|2020-04-02 10:00:00|5763.35|5763.35|5816.76|5816.76|5816.76|5816.76|5737.32|5737.32|0
1585825200000|2020-04-02 11:00:00|5834.65|5834.65|5794|5794|5834.65|5834.65|5782.77|5782.77|0
1585828800000|2020-04-02 12:00:00|5793.5|5793.5|5763.87|5763.87|5796.61|5796.61|5734.79|5734.79|0
1585832400000|2020-04-02 13:00:00|5766.85|5766.85|5738.06|5738.06|5794.85|5794.85|5727.27|5727.27|0
1585836000000|2020-04-02 14:00:00|5739.55|5739.55|5814.43|5814.43|5828.82|5828.82|5732.54|5732.54|0
1585839600000|2020-04-02 15:00:00|5817.41|5817.41|5780.87|5780.87|5817.41|5817.41|5765.11|5765.11|0
1585897200000|2020-04-03 07:00:00|5833.84|5833.84|5815.46|5815.46|5862.9|5862.9|5800.29|5800.29|0
1585900800000|2020-04-03 08:00:00|5819.94|5819.94|5789.83|5789.83|5827.85|5827.85|5779.63|5779.63|0
1585904400000|2020-04-03 09:00:00|5791.32|5791.32|5766.56|5766.56|5792.81|5792.81|5749.23|5749.23|0
1585908000000|2020-04-03 10:00:00|5767.06|5767.06|5800.51|5800.51|5805.89|5805.89|5767.06|5767.06|0
1585911600000|2020-04-03 11:00:00|5802.51|5802.51|5859.57|5859.57|5869.47|5869.47|5787.57|5787.57|0
1585915200000|2020-04-03 12:00:00|5857.57|5857.57|5836.63|5836.63|5863.18|5863.18|5814.55|5814.55|0
1585918800000|2020-04-03 13:00:00|5839.61|5839.61|5860.37|5860.37|5891.18|5891.18|5832.98|5832.98|0
1585922400000|2020-04-03 14:00:00|5861.87|5861.87|5800.26|5800.26|5865.38|5865.38|5792.46|5792.46|0
1585926000000|2020-04-03 15:00:00|5801.75|5801.75|5784.08|5784.08|5804.57|5804.57|5774.05|5774.05|0
1586156400000|2020-04-06 07:00:00|5967.56|5967.56|5972.63|5972.63|6023.82|6023.82|5956.9|5956.9|0
1586160000000|2020-04-06 08:00:00|5968.16|5968.16|5943.55|5943.55|5971.2|5971.2|5893.4|5893.4|0
1586163600000|2020-04-06 09:00:00|5942.55|5942.55|5947.98|5947.98|5966.9|5966.9|5916.03|5916.03|0
1586167200000|2020-04-06 10:00:00|5949.48|5949.48|5972.82|5972.82|5976.79|5976.79|5929.45|5929.45|0
1586170800000|2020-04-06 11:00:00|5957.91|5957.91|5951.2|5951.2|5977.22|5977.22|5935.95|5935.95|0
1586174400000|2020-04-06 12:00:00|5949.71|5949.71|5994.19|5994.19|5994.99|5994.99|5943.82|5943.82|0
1586178000000|2020-04-06 13:00:00|5994.46|5994.46|6068.01|6068.01|6068.01|6068.01|5981.59|5981.59|0
1586181600000|2020-04-06 14:00:00|6068.51|6068.51|6039.74|6039.74|6072.99|6072.99|6016.64|6016.64|0
1586185200000|2020-04-06 15:00:00|6040.74|6040.74|6055.69|6055.69|6074.2|6074.2|6040.54|6040.54|0
1586242800000|2020-04-07 07:00:00|6381.98|6381.98|6346.15|6346.15|6403.03|6403.03|6321.94|6321.94|0
1586246400000|2020-04-07 08:00:00|6338.69|6338.69|6273.99|6273.99|6376.61|6376.61|6273.99|6273.99|0
1586250000000|2020-04-07 09:00:00|6278.46|6278.46|6303.4|6303.4|6312.19|6312.19|6266.19|6266.19|0
1586253600000|2020-04-07 10:00:00|6302.4|6302.4|6344.37|6344.37|6361.78|6361.78|6302.4|6302.4|0
1586257200000|2020-04-07 11:00:00|6345.22|6345.22|6353.86|6353.86|6399.34|6399.34|6335.1|6335.1|0
1586260800000|2020-04-07 12:00:00|6352.86|6352.86|6352.35|6352.35|6389.57|6389.57|6334.49|6334.49|0
1586264400000|2020-04-07 13:00:00|6355.33|6355.33|6320.02|6320.02|6370.73|6370.73|6317.57|6317.57|0
1586268000000|2020-04-07 14:00:00|6320.82|6320.82|6223.12|6223.12|6329.23|6329.23|6216.75|6216.75|0
1586271600000|2020-04-07 15:00:00|6224.61|6224.61|6241.73|6241.73|6241.73|6241.73|6205.64|6205.64|0
1586329200000|2020-04-08 07:00:00|6251.14|6251.14|6254.44|6254.44|6307.37|6307.37|6219.75|6219.75|0
1586332800000|2020-04-08 08:00:00|6255.94|6255.94|6183.46|6183.46|6277.84|6277.84|6177.71|6177.71|0
1586336400000|2020-04-08 09:00:00|6187.93|6187.93|6208.12|6208.12|6220.37|6220.37|6166.81|6166.81|0
1586340000000|2020-04-08 10:00:00|6209.62|6209.62|6192.61|6192.61|6228.03|6228.03|6185.39|6185.39|0
1586343600000|2020-04-08 11:00:00|6195.11|6195.11|6190.42|6190.42|6207.53|6207.53|6176.15|6176.15|0
1586347200000|2020-04-08 12:00:00|6191.27|6191.27|6248.7|6248.7|6248.7|6248.7|6187.22|6187.22|0
1586350800000|2020-04-08 13:00:00|6249.98|6249.98|6234.55|6234.55|6274.71|6274.71|6231.57|6231.57|0
1586354400000|2020-04-08 14:00:00|6237.53|6237.53|6279.51|6279.51|6290.78|6290.78|6237.35|6237.35|0
1586358000000|2020-04-08 15:00:00|6275.04|6275.04|6298.28|6298.28|6330.04|6330.04|6261.07|6261.07|0
1586415600000|2020-04-09 07:00:00|6466.76|6466.76|6386.83|6386.83|6483.22|6483.22|6383.56|6383.56|0
1586419200000|2020-04-09 08:00:00|6388.1|6388.1|6319.11|6319.11|6402.64|6402.64|6311.69|6311.69|0
1586422800000|2020-04-09 09:00:00|6317.62|6317.62|6324.75|6324.75|6335.67|6335.67|6285.51|6285.51|0
1586426400000|2020-04-09 10:00:00|6318.79|6318.79|6332.54|6332.54|6347.5|6347.5|6315.49|6315.49|0
1586430000000|2020-04-09 11:00:00|6332.81|6332.81|6356.92|6356.92|6364.29|6364.29|6308.48|6308.48|0
1586433600000|2020-04-09 12:00:00|6356.49|6356.49|6384.83|6384.83|6395.27|6395.27|6316.42|6316.42|0
1586437200000|2020-04-09 13:00:00|6377.38|6377.38|6479.6|6479.6|6482.36|6482.36|6373.25|6373.25|0
1586440800000|2020-04-09 14:00:00|6475.12|6475.12|6516.27|6516.27|6519.14|6519.14|6412.69|6412.69|0
1586444400000|2020-04-09 15:00:00|6514.78|6514.78|6499.33|6499.33|6514.78|6514.78|6461.36|6461.36|0
1586847600000|2020-04-14 07:00:00|6427.17|6427.17|6400.04|6400.04|6446.61|6446.61|6390.07|6390.07|0
1586851200000|2020-04-14 08:00:00|6401.91|6401.91|6365.37|6365.37|6415.47|6415.47|6359.07|6359.07|0
1586854800000|2020-04-14 09:00:00|6369.85|6369.85|6396.54|6396.54|6398.76|6398.76|6355.58|6355.58|0
1586858400000|2020-04-14 10:00:00|6396.97|6396.97|6378.76|6378.76|6417.37|6417.37|6364.15|6364.15|0
1586862000000|2020-04-14 11:00:00|6377.06|6377.06|6412.04|6412.04|6428.08|6428.08|6365.36|6365.36|0
1586865600000|2020-04-14 12:00:00|6422.48|6422.48|6385.1|6385.1|6436.24|6436.24|6385.1|6385.1|0
1586869200000|2020-04-14 13:00:00|6382.12|6382.12|6427.31|6427.31|6455.15|6455.15|6375.55|6375.55|0
1586872800000|2020-04-14 14:00:00|6430.29|6430.29|6449.44|6449.44|6472.62|6472.62|6423.83|6423.83|0
1586876400000|2020-04-14 15:00:00|6446.45|6446.45|6419.45|6419.45|6465.12|6465.12|6412.84|6412.84|0
1586934000000|2020-04-15 07:00:00|6348.36|6348.36|6214.17|6214.17|6348.36|6348.36|6211.61|6211.61|0
1586937600000|2020-04-15 08:00:00|6213.75|6213.75|6225.2|6225.2|6259.68|6259.68|6213.75|6213.75|0
1586941200000|2020-04-15 09:00:00|6228.18|6228.18|6191.86|6191.86|6232.94|6232.94|6187.88|6187.88|0
1586944800000|2020-04-15 10:00:00|6191.6|6191.6|6160.23|6160.23|6205.44|6205.44|6136.56|6136.56|0
1586948400000|2020-04-15 11:00:00|6152.77|6152.77|6178.44|6178.44|6222.54|6222.54|6152.77|6152.77|0
1586952000000|2020-04-15 12:00:00|6177.44|6177.44|6147.93|6147.93|6204.86|6204.86|6145.43|6145.43|0
1586955600000|2020-04-15 13:00:00|6147.67|6147.67|6193.3|6193.3|6196.28|6196.28|6124.66|6124.66|0
1586959200000|2020-04-15 14:00:00|6188.82|6188.82|6220.9|6220.9|6232.5|6232.5|6146.37|6146.37|0
1586962800000|2020-04-15 15:00:00|6214.93|6214.93|6236.53|6236.53|6240.24|6240.24|6207.1|6207.1|0
1587020400000|2020-04-16 07:00:00|6256.04|6256.04|6254.56|6254.56|6264.94|6264.94|6229.8|6229.8|0
1587024000000|2020-04-16 08:00:00|6253.07|6253.07|6236.22|6236.22|6253.07|6253.07|6201.08|6201.08|0
1587027600000|2020-04-16 09:00:00|6234.73|6234.73|6266.62|6266.62|6273.52|6273.52|6218.98|6218.98|0
1587031200000|2020-04-16 10:00:00|6266.2|6266.2|6332.37|6332.37|6332.37|6332.37|6265.71|6265.71|0
1587034800000|2020-04-16 11:00:00|6331.87|6331.87|6352.29|6352.29|6362.43|6362.43|6305.77|6305.77|0
1587038400000|2020-04-16 12:00:00|6344.84|6344.84|6370.33|6370.33|6386.73|6386.73|6335.24|6335.24|0
1587042000000|2020-04-16 13:00:00|6368.2|6368.2|6322.24|6322.24|6396.2|6396.2|6316.65|6316.65|0
1587045600000|2020-04-16 14:00:00|6323.73|6323.73|6365.86|6365.86|6369.27|6369.27|6316.07|6316.07|0
1587049200000|2020-04-16 15:00:00|6367.35|6367.35|6318.95|6318.95|6380.6|6380.6|6304.27|6304.27|0
1587106800000|2020-04-17 07:00:00|6369.82|6369.82|6328.57|6328.57|6400.34|6400.34|6300.33|6300.33|0
1587110400000|2020-04-17 08:00:00|6324.09|6324.09|6319.41|6319.41|6335.2|6335.2|6300.79|6300.79|0
1587114000000|2020-04-17 09:00:00|6317.92|6317.92|6344.17|6344.17|6377.27|6377.27|6314.67|6314.67|0
1587117600000|2020-04-17 10:00:00|6342.67|6342.67|6381.19|6381.19|6384.15|6384.15|6342.67|6342.67|0
1587121200000|2020-04-17 11:00:00|6384.17|6384.17|6408.98|6408.98|6421.27|6421.27|6369.44|6369.44|0
1587124800000|2020-04-17 12:00:00|6408.13|6408.13|6396.23|6396.23|6422.94|6422.94|6382.13|6382.13|0
1587128400000|2020-04-17 13:00:00|6395.69|6395.69|6353.9|6353.9|6403.31|6403.31|6322.53|6322.53|0
1587132000000|2020-04-17 14:00:00|6353.63|6353.63|6364.06|6364.06|6393.64|6393.64|6343.71|6343.71|0
1587135600000|2020-04-17 15:00:00|6364.56|6364.56|6345.54|6345.54|6371.54|6371.54|6335.37|6335.37|0
1587366000000|2020-04-20 07:00:00|6362.08|6362.08|6437.59|6437.59|6444.08|6444.08|6361.06|6361.06|0
1587369600000|2020-04-20 08:00:00|6437.05|6437.05|6501.11|6501.11|6505.6|6505.6|6436.75|6436.75|0
1587373200000|2020-04-20 09:00:00|6501.91|6501.91|6467.85|6467.85|6504.75|6504.75|6460.25|6460.25|0
1587376800000|2020-04-20 10:00:00|6469.34|6469.34|6408.53|6408.53|6470.34|6470.34|6399.28|6399.28|0
1587380400000|2020-04-20 11:00:00|6414.5|6414.5|6356.14|6356.14|6422.15|6422.15|6354.65|6354.65|0
1587384000000|2020-04-20 12:00:00|6355.64|6355.64|6406.38|6406.38|6409.11|6409.11|6355.64|6355.64|0
1587387600000|2020-04-20 13:00:00|6405.84|6405.84|6470.16|6470.16|6470.16|6470.16|6405.07|6405.07|0
1587391200000|2020-04-20 14:00:00|6469.66|6469.66|6473.13|6473.13|6493.96|6493.96|6439.65|6439.65|0
1587394800000|2020-04-20 15:00:00|6473.63|6473.63|6506.88|6506.88|6516.02|6516.02|6470.64|6470.64|0
1587452400000|2020-04-21 07:00:00|6482.35|6482.35|6447.32|6447.32|6484.15|6484.15|6411.37|6411.37|0
1587456000000|2020-04-21 08:00:00|6448.32|6448.32|6453.66|6453.66|6477.41|6477.41|6443.92|6443.92|0
1587459600000|2020-04-21 09:00:00|6452.17|6452.17|6436.35|6436.35|6463.28|6463.28|6419.51|6419.51|0
1587463200000|2020-04-21 10:00:00|6437.84|6437.84|6436.21|6436.21|6447.91|6447.91|6409.52|6409.52|0
1587466800000|2020-04-21 11:00:00|6445.15|6445.15|6391.27|6391.27|6445.15|6445.15|6389.78|6389.78|0
1587470400000|2020-04-21 12:00:00|6391.54|6391.54|6368.84|6368.84|6400.41|6400.41|6368.84|6368.84|0
1587474000000|2020-04-21 13:00:00|6371.82|6371.82|6393.18|6393.18|6421.26|6421.26|6370.27|6370.27|0
1587477600000|2020-04-21 14:00:00|6393.45|6393.45|6371.95|6371.95|6406.14|6406.14|6370.53|6370.53|0
1587481200000|2020-04-21 15:00:00|6370.46|6370.46|6327.44|6327.44|6372.72|6372.72|6326.44|6326.44|0
1587538800000|2020-04-22 07:00:00|6268.34|6268.34|6306.5|6306.5|6333|6333|6268.34|6268.34|0
1587542400000|2020-04-22 08:00:00|6305.01|6305.01|6381.47|6381.47|6382.27|6382.27|6301.52|6301.52|0
1587546000000|2020-04-22 09:00:00|6384.45|6384.45|6385.34|6385.34|6398.4|6398.4|6372.75|6372.75|0
1587549600000|2020-04-22 10:00:00|6386.83|6386.83|6400.97|6400.97|6409.88|6409.88|6359.6|6359.6|0
1587553200000|2020-04-22 11:00:00|6402.24|6402.24|6397.9|6397.9|6415.25|6415.25|6387.31|6387.31|0
1587556800000|2020-04-22 12:00:00|6398.4|6398.4|6440.15|6440.15|6442.14|6442.14|6387.91|6387.91|0
1587560400000|2020-04-22 13:00:00|6439.72|6439.72|6417.03|6417.03|6453.32|6453.32|6392.72|6392.72|0
1587564000000|2020-04-22 14:00:00|6416.53|6416.53|6388.03|6388.03|6425.47|6425.47|6379.89|6379.89|0
1587567600000|2020-04-22 15:00:00|6388.57|6388.57|6396.49|6396.49|6417.12|6417.12|6387.49|6387.49|0
1587625200000|2020-04-23 07:00:00|6428.42|6428.42|6402.22|6402.22|6437.49|6437.49|6386.96|6386.96|0
1587628800000|2020-04-23 08:00:00|6403.22|6403.22|6410.67|6410.67|6442.12|6442.12|6402.95|6402.95|0
1587632400000|2020-04-23 09:00:00|6411.2|6411.2|6445.43|6445.43|6448.86|6448.86|6408.22|6408.22|0
1587636000000|2020-04-23 10:00:00|6443.94|6443.94|6422.06|6422.06|6447.11|6447.11|6407.99|6407.99|0
1587639600000|2020-04-23 11:00:00|6421.26|6421.26|6461.33|6461.33|6461.33|6461.33|6412|6412|0
1587643200000|2020-04-23 12:00:00|6459.84|6459.84|6486.29|6486.29|6490.67|6490.67|6451.17|6451.17|0
1587646800000|2020-04-23 13:00:00|6486.83|6486.83|6495.67|6495.67|6518.24|6518.24|6474.55|6474.55|0
1587650400000|2020-04-23 14:00:00|6492.69|6492.69|6526.21|6526.21|6548.4|6548.4|6490.62|6490.62|0
1587654000000|2020-04-23 15:00:00|6527.21|6527.21|6505.53|6505.53|6528.7|6528.7|6494.37|6494.37|0
1587711600000|2020-04-24 07:00:00|6418.92|6418.92|6440.62|6440.62|6443.74|6443.74|6406.11|6406.11|0
1587715200000|2020-04-24 08:00:00|6440.89|6440.89|6445.93|6445.93|6452.9|6452.9|6411.7|6411.7|0
1587718800000|2020-04-24 09:00:00|6446.93|6446.93|6484.81|6484.81|6492.23|6492.23|6446.93|6446.93|0
1587722400000|2020-04-24 10:00:00|6483.32|6483.32|6514.22|6514.22|6515.02|6515.02|6476.35|6476.35|0
1587726000000|2020-04-24 11:00:00|6513.79|6513.79|6469.92|6469.92|6513.79|6513.79|6466.76|6466.76|0
1587729600000|2020-04-24 12:00:00|6468.92|6468.92|6457.39|6457.39|6468.92|6468.92|6434.74|6434.74|0
1587733200000|2020-04-24 13:00:00|6458.03|6458.03|6446.39|6446.39|6466.72|6466.72|6442.4|6442.4|0
1587736800000|2020-04-24 14:00:00|6447.88|6447.88|6454.27|6454.27|6474.1|6474.1|6441.11|6441.11|0
1587740400000|2020-04-24 15:00:00|6455.76|6455.76|6441.09|6441.09|6458.26|6458.26|6431.17|6431.17|0
1587970800000|2020-04-27 07:00:00|6572.26|6572.26|6607.27|6607.27|6610.26|6610.26|6557.15|6557.15|0
1587974400000|2020-04-27 08:00:00|6605.78|6605.78|6624.4|6624.4|6631.94|6631.94|6582.37|6582.37|0
1587978000000|2020-04-27 09:00:00|6625.89|6625.89|6622.21|6622.21|6631.17|6631.17|6611.26|6611.26|0
1587981600000|2020-04-27 10:00:00|6621.78|6621.78|6602.69|6602.69|6626.48|6626.48|6583.79|6583.79|0
1587985200000|2020-04-27 11:00:00|6605.69|6605.69|6601.23|6601.23|6619.83|6619.83|6601.16|6601.16|0
1587988800000|2020-04-27 12:00:00|6602.72|6602.72|6593.33|6593.33|6609.34|6609.34|6593.33|6593.33|0
1587992400000|2020-04-27 13:00:00|6593.6|6593.6|6579.47|6579.47|6604.77|6604.77|6554.13|6554.13|0
1587996000000|2020-04-27 14:00:00|6578.47|6578.47|6527.01|6527.01|6581.72|6581.72|6527.01|6527.01|0
1587999600000|2020-04-27 15:00:00|6528.5|6528.5|6552.72|6552.72|6556.58|6556.58|6521.3|6521.3|0
1588057200000|2020-04-28 07:00:00|6485.94|6485.94|6532.8|6532.8|6545|6545|6485.94|6485.94|0
1588060800000|2020-04-28 08:00:00|6530.8|6530.8|6534.73|6534.73|6552.9|6552.9|6517.56|6517.56|0
1588064400000|2020-04-28 09:00:00|6534.2|6534.2|6570.6|6570.6|6582.87|6582.87|6534.2|6534.2|0
1588068000000|2020-04-28 10:00:00|6569.11|6569.11|6548.63|6548.63|6576.53|6576.53|6547.14|6547.14|0
1588071600000|2020-04-28 11:00:00|6547.57|6547.57|6549.3|6549.3|6560.36|6560.36|6537.7|6537.7|0
1588075200000|2020-04-28 12:00:00|6549.83|6549.83|6572.55|6572.55|6577.85|6577.85|6549.83|6549.83|0
1588078800000|2020-04-28 13:00:00|6572.12|6572.12|6565.9|6565.9|6585.4|6585.4|6564.12|6564.12|0
1588082400000|2020-04-28 14:00:00|6564.21|6564.21|6527.36|6527.36|6573.82|6573.82|6522.89|6522.89|0
1588086000000|2020-04-28 15:00:00|6525.87|6525.87|6556.82|6556.82|6557.35|6557.35|6523.89|6523.89|0
1588143600000|2020-04-29 07:00:00|6466.57|6466.57|6499.36|6499.36|6502.77|6502.77|6461.81|6461.81|0
1588147200000|2020-04-29 08:00:00|6497.66|6497.66|6463.36|6463.36|6507.11|6507.11|6453.56|6453.56|0
1588150800000|2020-04-29 09:00:00|6464.69|6464.69|6450.99|6450.99|6466.45|6466.45|6446.59|6446.59|0
1588154400000|2020-04-29 10:00:00|6451.42|6451.42|6432.04|6432.04|6451.42|6451.42|6416.51|6416.51|0
1588158000000|2020-04-29 11:00:00|6431.19|6431.19|6430.12|6430.12|6439.98|6439.98|6410.65|6410.65|0
1588161600000|2020-04-29 12:00:00|6430.54|6430.54|6534.72|6534.72|6537.7|6537.7|6421.97|6421.97|0
1588165200000|2020-04-29 13:00:00|6536.21|6536.21|6580.89|6580.89|6583.88|6583.88|6517.77|6517.77|0
1588168800000|2020-04-29 14:00:00|6581.43|6581.43|6599.78|6599.78|6605.1|6605.1|6557.84|6557.84|0
1588172400000|2020-04-29 15:00:00|6599.24|6599.24|6598.31|6598.31|6616.44|6616.44|6581.92|6581.92|0
1588230000000|2020-04-30 07:00:00|6704.64|6704.64|6733.67|6733.67|6755.01|6755.01|6680.86|6680.86|0
1588233600000|2020-04-30 08:00:00|6739.63|6739.63|6710.1|6710.1|6774.16|6774.16|6710.1|6710.1|0
1588237200000|2020-04-30 09:00:00|6711.59|6711.59|6748.2|6748.2|6768.15|6768.15|6701.6|6701.6|0
1588240800000|2020-04-30 10:00:00|6747.2|6747.2|6750.64|6750.64|6768.84|6768.84|6741.69|6741.69|0
1588244400000|2020-04-30 11:00:00|6748.94|6748.94|6706.76|6706.76|6763.45|6763.45|6692.7|6692.7|0
1588248000000|2020-04-30 12:00:00|6708.25|6708.25|6689.92|6689.92|6715.35|6715.35|6688.5|6688.5|0
1588251600000|2020-04-30 13:00:00|6688.43|6688.43|6628.75|6628.75|6691.62|6691.62|6628.75|6628.75|0
1588255200000|2020-04-30 14:00:00|6633.22|6633.22|6599.24|6599.24|6654.79|6654.79|6599.24|6599.24|0
1588258800000|2020-04-30 15:00:00|6603.71|6603.71|6562.39|6562.39|6624.9|6624.9|6561.11|6561.11|0
1588316400000|2020-05-01 07:00:00|6504.33|6504.33|6550.93|6550.93|6552.42|6552.42|6502.46|6502.46|0
1588320000000|2020-05-01 08:00:00|6553.91|6553.91|6556.02|6556.02|6587.32|6587.32|6541.03|6541.03|0
1588323600000|2020-05-01 09:00:00|6554.53|6554.53|6564.06|6564.06|6565.96|6565.96|6538.62|6538.62|0
1588327200000|2020-05-01 10:00:00|6567.04|6567.04|6592.77|6592.77|6597.16|6597.16|6562.72|6562.72|0
1588330800000|2020-05-01 11:00:00|6593.19|6593.19|6577.88|6577.88|6610.71|6610.71|6577.88|6577.88|0
1588334400000|2020-05-01 12:00:00|6567.41|6567.41|6554.12|6554.12|6567.41|6567.41|6546.44|6546.44|0
1588338000000|2020-05-01 13:00:00|6555.12|6555.12|6462.17|6462.17|6572.82|6572.82|6462.17|6462.17|0
1588341600000|2020-05-01 14:00:00|6461.32|6461.32|6433.39|6433.39|6489.06|6489.06|6431.9|6431.9|0
1588345200000|2020-05-01 15:00:00|6434.39|6434.39|6403.09|6403.09|6434.39|6434.39|6378.17|6378.17|0
1588575600000|2020-05-04 07:00:00|6374.26|6374.26|6463.2|6463.2|6465.65|6465.65|6364.01|6364.01|0
1588579200000|2020-05-04 08:00:00|6464.7|6464.7|6431.89|6431.89|6475.19|6475.19|6408.48|6408.48|0
1588582800000|2020-05-04 09:00:00|6431.62|6431.62|6427.25|6427.25|6441.73|6441.73|6404.51|6404.51|0
1588586400000|2020-05-04 10:00:00|6428.1|6428.1|6439.08|6439.08|6445.9|6445.9|6413.25|6413.25|0
1588590000000|2020-05-04 11:00:00|6440.57|6440.57|6448.44|6448.44|6460.27|6460.27|6419.78|6419.78|0
1588593600000|2020-05-04 12:00:00|6446.95|6446.95|6442.63|6442.63|6460.41|6460.41|6433.44|6433.44|0
1588597200000|2020-05-04 13:00:00|6441.63|6441.63|6473.73|6473.73|6480.16|6480.16|6420.35|6420.35|0
1588600800000|2020-05-04 14:00:00|6474|6474|6468.44|6468.44|6480.85|6480.85|6447.13|6447.13|0
1588604400000|2020-05-04 15:00:00|6465.46|6465.46|6502|6502|6513.98|6513.98|6460.98|6460.98|0
1588662000000|2020-05-05 07:00:00|6563.68|6563.68|6582.96|6582.96|6595.84|6595.84|6561.75|6561.75|0
1588665600000|2020-05-05 08:00:00|6581.47|6581.47|6563.44|6563.44|6597.44|6597.44|6554|6554|0
1588669200000|2020-05-05 09:00:00|6560.46|6560.46|6591.05|6591.05|6600.08|6600.08|6558.97|6558.97|0
1588672800000|2020-05-05 10:00:00|6591.32|6591.32|6631.99|6631.99|6633.52|6633.52|6591.32|6591.32|0
1588676400000|2020-05-05 11:00:00|6630.99|6630.99|6627.79|6627.79|6653.14|6653.14|6602.05|6602.05|0
1588680000000|2020-05-05 12:00:00|6621.83|6621.83|6626.66|6626.66|6633.06|6633.06|6606.25|6606.25|0
1588683600000|2020-05-05 13:00:00|6626.39|6626.39|6625.5|6625.5|6630.01|6630.01|6593.95|6593.95|0
1588687200000|2020-05-05 14:00:00|6624|6624|6683.54|6683.54|6688.09|6688.09|6620.64|6620.64|0
1588690800000|2020-05-05 15:00:00|6682.05|6682.05|6687.59|6687.59|6694.55|6694.55|6674.96|6674.96|0
1588748400000|2020-05-06 07:00:00|6735.58|6735.58|6851.89|6851.89|6863.4|6863.4|6725.14|6725.14|0
1588752000000|2020-05-06 08:00:00|6853.38|6853.38|6823.7|6823.7|6860.52|6860.52|6818.18|6818.18|0
1588755600000|2020-05-06 09:00:00|6824.7|6824.7|6840.58|6840.58|6844.13|6844.13|6817.17|6817.17|0
1588759200000|2020-05-06 10:00:00|6841|6841|6860.85|6860.85|6863.93|6863.93|6827.82|6827.82|0
1588762800000|2020-05-06 11:00:00|6889.18|6889.18|6834.23|6834.23|6889.18|6889.18|6822.92|6822.92|0
1588766400000|2020-05-06 12:00:00|6835.23|6835.23|6855.69|6855.69|6855.95|6855.95|6821.45|6821.45|0
1588770000000|2020-05-06 13:00:00|6857.18|6857.18|6815.31|6815.31|6907.7|6907.7|6815.31|6815.31|0
1588773600000|2020-05-06 14:00:00|6813.82|6813.82|6843.48|6843.48|6857.26|6857.26|6785.31|6785.31|0
1588777200000|2020-05-06 15:00:00|6841.99|6841.99|6796.82|6796.82|6847.87|6847.87|6791.99|6791.99|0
1588834800000|2020-05-07 07:00:00|6822.24|6822.24|6859.22|6859.22|6881.85|6881.85|6822.24|6822.24|0
1588838400000|2020-05-07 08:00:00|6860.29|6860.29|6849.75|6849.75|6863.52|6863.52|6835.45|6835.45|0
1588842000000|2020-05-07 09:00:00|6850.01|6850.01|6845.93|6845.93|6857.83|6857.83|6843.06|6843.06|0
1588845600000|2020-05-07 10:00:00|6844.44|6844.44|6856.93|6856.93|6867.67|6867.67|6842.64|6842.64|0
1588849200000|2020-05-07 11:00:00|6853.93|6853.93|6906.1|6906.1|6910.31|6910.31|6838.44|6838.44|0
1588852800000|2020-05-07 12:00:00|6904.61|6904.61|6865.65|6865.65|6907.59|6907.59|6865.16|6865.16|0
1588856400000|2020-05-07 13:00:00|6864.16|6864.16|6841.24|6841.24|6869.02|6869.02|6824.53|6824.53|0
1588860000000|2020-05-07 14:00:00|6842.73|6842.73|6888.09|6888.09|6890.49|6890.49|6841.44|6841.44|0
1588863600000|2020-05-07 15:00:00|6889.58|6889.58|6891.14|6891.14|6899.53|6899.53|6876.41|6876.41|0
1589180400000|2020-05-11 07:00:00|6814.91|6814.91|6788.38|6788.38|6819.81|6819.81|6783.33|6783.33|0
1589184000000|2020-05-11 08:00:00|6788.12|6788.12|6740.84|6740.84|6788.87|6788.87|6740.84|6740.84|0
1589187600000|2020-05-11 09:00:00|6739.35|6739.35|6770.87|6770.87|6776.32|6776.32|6725.54|6725.54|0
1589191200000|2020-05-11 10:00:00|6773.85|6773.85|6777.77|6777.77|6781.67|6781.67|6749|6749|0
1589194800000|2020-05-11 11:00:00|6778.62|6778.62|6776.22|6776.22|6785.03|6785.03|6767.53|6767.53|0
1589198400000|2020-05-11 12:00:00|6777.71|6777.71|6742.68|6742.68|6791.3|6791.3|6740.14|6740.14|0
1589202000000|2020-05-11 13:00:00|6742.94|6742.94|6737.74|6737.74|6750.56|6750.56|6714.19|6714.19|0
1589205600000|2020-05-11 14:00:00|6739.23|6739.23|6752.99|6752.99|6769.68|6769.68|6736.8|6736.8|0
1589209200000|2020-05-11 15:00:00|6753.84|6753.84|6747.3|6747.3|6765.48|6765.48|6742.97|6742.97|0
1589266800000|2020-05-12 07:00:00|6792.27|6792.27|6861.52|6861.52|6872.95|6872.95|6791.27|6791.27|0
1589270400000|2020-05-12 08:00:00|6863.52|6863.52|6850.26|6850.26|6885.12|6885.12|6850.26|6850.26|0
1589274000000|2020-05-12 09:00:00|6851.26|6851.26|6854.11|6854.11|6877.38|6877.38|6832.55|6832.55|0
1589277600000|2020-05-12 10:00:00|6854.96|6854.96|6852.6|6852.6|6861.41|6861.41|6838.37|6838.37|0
1589281200000|2020-05-12 11:00:00|6842.17|6842.17|6826.52|6826.52|6871.58|6871.58|6825.88|6825.88|0
1589284800000|2020-05-12 12:00:00|6827.37|6827.37|6826.87|6826.87|6839.74|6839.74|6813.75|6813.75|0
1589288400000|2020-05-12 13:00:00|6828.36|6828.36|6797.12|6797.12|6848.49|6848.49|6777.15|6777.15|0
1589292000000|2020-05-12 14:00:00|6798.61|6798.61|6807.64|6807.64|6815.39|6815.39|6788.63|6788.63|0
1589295600000|2020-05-12 15:00:00|6807.91|6807.91|6820.11|6820.11|6822.11|6822.11|6795.3|6795.3|0
1589353200000|2020-05-13 07:00:00|6741.58|6741.58|6702.62|6702.62|6751.03|6751.03|6681.07|6681.07|0
1589356800000|2020-05-13 08:00:00|6702.88|6702.88|6697.35|6697.35|6711.96|6711.96|6678.83|6678.83|0
1589360400000|2020-05-13 09:00:00|6696.92|6696.92|6665.27|6665.27|6697.92|6697.92|6658.74|6658.74|0
1589364000000|2020-05-13 10:00:00|6665.69|6665.69|6706.1|6706.1|6706.1|6706.1|6664.2|6664.2|0
1589367600000|2020-05-13 11:00:00|6703.12|6703.12|6720.62|6720.62|6724.96|6724.96|6693.82|6693.82|0
1589371200000|2020-05-13 12:00:00|6721.62|6721.62|6711.48|6711.48|6729.36|6729.36|6701.92|6701.92|0
1589374800000|2020-05-13 13:00:00|6709.99|6709.99|6669.19|6669.19|6713.17|6713.17|6653.79|6653.79|0
1589378400000|2020-05-13 14:00:00|6667.69|6667.69|6644.45|6644.45|6679.54|6679.54|6638.98|6638.98|0
1589382000000|2020-05-13 15:00:00|6645.45|6645.45|6600.34|6600.34|6652.42|6652.42|6588.81|6588.81|0
1589439600000|2020-05-14 07:00:00|6439.84|6439.84|6407.68|6407.68|6471.95|6471.95|6404.2|6404.2|0
1589443200000|2020-05-14 08:00:00|6403.2|6403.2|6394.39|6394.39|6413.47|6413.47|6377.72|6377.72|0
1589446800000|2020-05-14 09:00:00|6391.4|6391.4|6420.15|6420.15|6420.15|6420.15|6382.08|6382.08|0
1589450400000|2020-05-14 10:00:00|6418.66|6418.66|6428.88|6428.88|6428.89|6428.89|6386.68|6386.68|0
1589454000000|2020-05-14 11:00:00|6425.88|6425.88|6414.95|6414.95|6431.45|6431.45|6401.71|6401.71|0
1589457600000|2020-05-14 12:00:00|6415.75|6415.75|6365.7|6365.7|6417.35|6417.35|6354|6354|0
1589461200000|2020-05-14 13:00:00|6364.7|6364.7|6329.5|6329.5|6370.27|6370.27|6325.09|6325.09|0
1589464800000|2020-05-14 14:00:00|6326.51|6326.51|6370.46|6370.46|6376.49|6376.49|6315.18|6315.18|0
1589468400000|2020-05-14 15:00:00|6368.97|6368.97|6395.61|6395.61|6408.54|6408.54|6368.97|6368.97|0
1589439600000|2020-05-14 07:00:00|6439.84|6439.84|6407.68|6407.68|6471.95|6471.95|6404.2|6404.2|0
1589443200000|2020-05-14 08:00:00|6403.2|6403.2|6394.39|6394.39|6413.47|6413.47|6377.72|6377.72|0
1589446800000|2020-05-14 09:00:00|6391.4|6391.4|6420.15|6420.15|6420.15|6420.15|6382.08|6382.08|0
1589450400000|2020-05-14 10:00:00|6418.66|6418.66|6428.88|6428.88|6428.89|6428.89|6386.68|6386.68|0
1589454000000|2020-05-14 11:00:00|6425.88|6425.88|6414.95|6414.95|6431.45|6431.45|6401.71|6401.71|0
1589457600000|2020-05-14 12:00:00|6415.75|6415.75|6365.7|6365.7|6417.35|6417.35|6354|6354|0
1589461200000|2020-05-14 13:00:00|6364.7|6364.7|6329.5|6329.5|6370.27|6370.27|6325.09|6325.09|0
1589464800000|2020-05-14 14:00:00|6326.51|6326.51|6370.46|6370.46|6376.49|6376.49|6315.18|6315.18|0
1589468400000|2020-05-14 15:00:00|6368.97|6368.97|6395.61|6395.61|6408.54|6408.54|6368.97|6368.97|0
1589526000000|2020-05-15 07:00:00|6489.51|6489.51|6452.61|6452.61|6489.77|6489.77|6445.17|6445.17|0
1589529600000|2020-05-15 08:00:00|6446.65|6446.65|6388.71|6388.71|6448.14|6448.14|6380.69|6380.69|0
1589533200000|2020-05-15 09:00:00|6386.71|6386.71|6376.94|6376.94|6406.91|6406.91|6370.98|6370.98|0
1589536800000|2020-05-15 10:00:00|6375.94|6375.94|6352.99|6352.99|6376.94|6376.94|6337.17|6337.17|0
1589540400000|2020-05-15 11:00:00|6354.49|6354.49|6348.38|6348.38|6358.2|6358.2|6335.16|6335.16|0
1589544000000|2020-05-15 12:00:00|6346.89|6346.89|6357.46|6357.46|6384.37|6384.37|6346.89|6346.89|0
1589547600000|2020-05-15 13:00:00|6358.46|6358.46|6405.57|6405.57|6415.51|6415.51|6353.72|6353.72|0
1589551200000|2020-05-15 14:00:00|6408.55|6408.55|6425.77|6425.77|6431.62|6431.62|6399.69|6399.69|0
1589554800000|2020-05-15 15:00:00|6422.79|6422.79|6421.46|6421.46|6428.14|6428.14|6406.44|6406.44|0
1589785200000|2020-05-18 07:00:00|6610.19|6610.19|6658.92|6658.92|6667.69|6667.69|6610.19|6610.19|0
1589788800000|2020-05-18 08:00:00|6659.19|6659.19|6683.15|6683.15|6716.14|6716.14|6639.08|6639.08|0
1589792400000|2020-05-18 09:00:00|6684.65|6684.65|6677.35|6677.35|6696.56|6696.56|6672.22|6672.22|0
1589796000000|2020-05-18 10:00:00|6680.35|6680.35|6721.72|6721.72|6722.45|6722.45|6675.88|6675.88|0
1589799600000|2020-05-18 11:00:00|6723.21|6723.21|6740.36|6740.36|6742.65|6742.65|6700.96|6700.96|0
1589803200000|2020-05-18 12:00:00|6741.21|6741.21|6724.47|6724.47|6776.49|6776.49|6713.87|6713.87|0
1589806800000|2020-05-18 13:00:00|6725.96|6725.96|6740.79|6740.79|6777.47|6777.47|6699.47|6699.47|0
1589810400000|2020-05-18 14:00:00|6739.29|6739.29|6738.3|6738.3|6758.18|6758.18|6722.81|6722.81|0
1589814000000|2020-05-18 15:00:00|6739.3|6739.3|6794.02|6794.02|6807.94|6807.94|6731.31|6731.31|0
1589871600000|2020-05-19 07:00:00|6800.49|6800.49|6793.21|6793.21|6812.12|6812.12|6784.41|6784.41|0
1589875200000|2020-05-19 08:00:00|6792.94|6792.94|6814.56|6814.56|6814.56|6814.56|6767.52|6767.52|0
1589878800000|2020-05-19 09:00:00|6814.99|6814.99|6816.03|6816.03|6817.03|6817.03|6785|6785|0
1589882400000|2020-05-19 10:00:00|6815.5|6815.5|6845.14|6845.14|6846.63|6846.63|6809.1|6809.1|0
1589886000000|2020-05-19 11:00:00|6848.14|6848.14|6849.58|6849.58|6864.37|6864.37|6838.51|6838.51|0
1589889600000|2020-05-19 12:00:00|6850.43|6850.43|6841.57|6841.57|6858.03|6858.03|6832.18|6832.18|0
1589893200000|2020-05-19 13:00:00|6841.83|6841.83|6808.96|6808.96|6841.94|6841.94|6790.84|6790.84|0
1589896800000|2020-05-19 14:00:00|6811.94|6811.94|6796|6796|6814.7|6814.7|6771.64|6771.64|0
1589900400000|2020-05-19 15:00:00|6794.51|6794.51|6780.61|6780.61|6796.8|6796.8|6769.32|6769.32|0
1589958000000|2020-05-20 07:00:00|6821.63|6821.63|6844.64|6844.64|6878.79|6878.79|6808.74|6808.74|0
1589961600000|2020-05-20 08:00:00|6850.61|6850.61|6873.18|6873.18|6888.58|6888.58|6849.61|6849.61|0
1589965200000|2020-05-20 09:00:00|6874.18|6874.18|6886.62|6886.62|6887.28|6887.28|6847.88|6847.88|0
1589968800000|2020-05-20 10:00:00|6883.64|6883.64|6896.53|6896.53|6902.29|6902.29|6881.45|6881.45|0
1589972400000|2020-05-20 11:00:00|6894.53|6894.53|6895.72|6895.72|6911.83|6911.83|6882.76|6882.76|0
1589976000000|2020-05-20 12:00:00|6898.7|6898.7|6907.61|6907.61|6911.33|6911.33|6886.46|6886.46|0
1589979600000|2020-05-20 13:00:00|6909.1|6909.1|6887.77|6887.77|6928.07|6928.07|6879.59|6879.59|0
1589983200000|2020-05-20 14:00:00|6890.75|6890.75|6916.33|6916.33|6930.67|6930.67|6872.52|6872.52|0
1589986800000|2020-05-20 15:00:00|6917.82|6917.82|6937.75|6937.75|6942.64|6942.64|6914.57|6914.57|0
1590044400000|2020-05-21 07:00:00|6922.12|6922.12|6932.81|6932.81|6938.68|6938.68|6909.5|6909.5|0
1590048000000|2020-05-21 08:00:00|6933.65|6933.65|6959.82|6959.82|6966.52|6966.52|6909.48|6909.48|0
1590051600000|2020-05-21 09:00:00|6958.82|6958.82|6940.95|6940.95|6966.58|6966.58|6935.12|6935.12|0
1590055200000|2020-05-21 10:00:00|6940.53|6940.53|6931.53|6931.53|6944.76|6944.76|6921.32|6921.32|0
1590058800000|2020-05-21 11:00:00|6930.73|6930.73|6945.4|6945.4|6955.68|6955.68|6930.57|6930.57|0
1590062400000|2020-05-21 12:00:00|6944.4|6944.4|6965.24|6965.24|6979.97|6979.97|6936.15|6936.15|0
1590066000000|2020-05-21 13:00:00|6966.24|6966.24|7018.39|7018.39|7018.39|7018.39|6966.24|6966.24|0
1590069600000|2020-05-21 14:00:00|7021.38|7021.38|6981.92|6981.92|7025.85|7025.85|6968.4|6968.4|0
1590073200000|2020-05-21 15:00:00|6980.43|6980.43|6952.6|6952.6|6980.43|6980.43|6929.27|6929.27|0
1590130800000|2020-05-22 07:00:00|6888.67|6888.67|6904.34|6904.34|6934.01|6934.01|6875.76|6875.76|0
1590134400000|2020-05-22 08:00:00|6902.34|6902.34|6922.09|6922.09|6924.81|6924.81|6900.14|6900.14|0
1590138000000|2020-05-22 09:00:00|6923.59|6923.59|6900.5|6900.5|6925.04|6925.04|6897.51|6897.51|0
1590141600000|2020-05-22 10:00:00|6902.5|6902.5|6908.79|6908.79|6935.46|6935.46|6902.5|6902.5|0
1590145200000|2020-05-22 11:00:00|6907.09|6907.09|6938.73|6938.73|6946.73|6946.73|6901.39|6901.39|0
1590148800000|2020-05-22 12:00:00|6940.22|6940.22|6931.15|6931.15|6944.62|6944.62|6912.95|6912.95|0
1590152400000|2020-05-22 13:00:00|6930.35|6930.35|6976.79|6976.79|6978.28|6978.28|6908.71|6908.71|0
1590156000000|2020-05-22 14:00:00|6979.77|6979.77|6984.43|6984.43|7005.37|7005.37|6949.87|6949.87|0
1590159600000|2020-05-22 15:00:00|6982.94|6982.94|6972.44|6972.44|6984.65|6984.65|6958.1|6958.1|0
1590476400000|2020-05-26 07:00:00|7039.56|7039.56|6995.49|6995.49|7042.56|7042.56|6980.09|6980.09|0
1590480000000|2020-05-26 08:00:00|6994|6994|6973.1|6973.1|7011.33|7011.33|6959.6|6959.6|0
1590483600000|2020-05-26 09:00:00|6970.12|6970.12|6923.7|6923.7|6970.12|6970.12|6922.94|6922.94|0
1590487200000|2020-05-26 10:00:00|6924.97|6924.97|6909.8|6909.8|6938.41|6938.41|6902.57|6902.57|0
1590490800000|2020-05-26 11:00:00|6910.8|6910.8|6885.96|6885.96|6921.02|6921.02|6884.47|6884.47|0
1590494400000|2020-05-26 12:00:00|6888.94|6888.94|6895.82|6895.82|6902.58|6902.58|6867|6867|0
1590498000000|2020-05-26 13:00:00|6898.8|6898.8|6831.45|6831.45|6900.29|6900.29|6831.45|6831.45|0
1590501600000|2020-05-26 14:00:00|6828.47|6828.47|6884.77|6884.77|6892.1|6892.1|6828.47|6828.47|0
1590505200000|2020-05-26 15:00:00|6883.77|6883.77|6884.65|6884.65|6895.15|6895.15|6869.11|6869.11|0
1590562800000|2020-05-27 07:00:00|6870.96|6870.96|6892.42|6892.42|6896.93|6896.93|6845.96|6845.96|0
1590566400000|2020-05-27 08:00:00|6890.92|6890.92|6883.41|6883.41|6897.39|6897.39|6864.16|6864.16|0
1590570000000|2020-05-27 09:00:00|6877.45|6877.45|6888.82|6888.82|6907.82|6907.82|6860.24|6860.24|0
1590573600000|2020-05-27 10:00:00|6889.67|6889.67|6896.55|6896.55|6898.74|6898.74|6879.03|6879.03|0
1590577200000|2020-05-27 11:00:00|6899.55|6899.55|6865.23|6865.23|6903.25|6903.25|6856.76|6856.76|0
1590580800000|2020-05-27 12:00:00|6866.23|6866.23|6857.33|6857.33|6881.34|6881.34|6846.96|6846.96|0
1590584400000|2020-05-27 13:00:00|6860.31|6860.31|6850.28|6850.28|6871.26|6871.26|6828.37|6828.37|0
1590588000000|2020-05-27 14:00:00|6851.77|6851.77|6834.64|6834.64|6865.34|6865.34|6810.86|6810.86|0
1590591600000|2020-05-27 15:00:00|6834.91|6834.91|6840.62|6840.62|6859.62|6859.62|6827.45|6827.45|0
1590649200000|2020-05-28 07:00:00|6924.24|6924.24|6993.92|6993.92|6994.43|6994.43|6909.33|6909.33|0
1590652800000|2020-05-28 08:00:00|6991.92|6991.92|7026.41|7026.41|7029.1|7029.1|6982.99|6982.99|0
1590656400000|2020-05-28 09:00:00|7024.41|7024.41|7027.19|7027.19|7034.52|7034.52|6999.83|6999.83|0
1590660000000|2020-05-28 10:00:00|7028.68|7028.68|7058.74|7058.74|7062.29|7062.29|7028.68|7028.68|0
1590663600000|2020-05-28 11:00:00|7060.44|7060.44|7076.45|7076.45|7084.88|7084.88|7059.3|7059.3|0
1590667200000|2020-05-28 12:00:00|7077.94|7077.94|7063.03|7063.03|7081.35|7081.35|7037.84|7037.84|0
1590670800000|2020-05-28 13:00:00|7063.3|7063.3|7037.26|7037.26|7080.39|7080.39|7027.62|7027.62|0
1590674400000|2020-05-28 14:00:00|7036.41|7036.41|7093.87|7093.87|7117.49|7117.49|7035.92|7035.92|0
1590678000000|2020-05-28 15:00:00|7089.39|7089.39|7114.22|7114.22|7114.22|7114.22|7085.76|7085.76|0
1590735600000|2020-05-29 07:00:00|7051.59|7051.59|6975.78|6975.78|7056.2|7056.2|6968.81|6968.81|0
1590739200000|2020-05-29 08:00:00|6978.76|6978.76|6953.93|6953.93|6989.82|6989.82|6950.95|6950.95|0
1590742800000|2020-05-29 09:00:00|6952.44|6952.44|6951.41|6951.41|6970.37|6970.37|6937.55|6937.55|0
1590746400000|2020-05-29 10:00:00|6951.83|6951.83|6923.91|6923.91|6951.83|6951.83|6911.85|6911.85|0
1590750000000|2020-05-29 11:00:00|6922.91|6922.91|6926.72|6926.72|6934.98|6934.98|6902.23|6902.23|0
1590753600000|2020-05-29 12:00:00|6929.71|6929.71|6978.53|6978.53|6984.74|6984.74|6929.71|6929.71|0
1590757200000|2020-05-29 13:00:00|6980.02|6980.02|6980.55|6980.55|6998.38|6998.38|6972.11|6972.11|0
1590760800000|2020-05-29 14:00:00|6982.04|6982.04|6915.64|6915.64|6986.82|6986.82|6904.78|6904.78|0
1590764400000|2020-05-29 15:00:00|6916.64|6916.64|6904.14|6904.14|6925.16|6925.16|6896.37|6896.37|0
1590994800000|2020-06-01 07:00:00|6928.62|6928.62|6926.07|6926.07|6956.29|6956.29|6921.22|6921.22|0
1590998400000|2020-06-01 08:00:00|6929.05|6929.05|6931.71|6931.71|6936.51|6936.51|6886.97|6886.97|0
1591002000000|2020-06-01 09:00:00|6932.77|6932.77|6917.75|6917.75|6941.83|6941.83|6916.95|6916.95|0
1591005600000|2020-06-01 10:00:00|6917.22|6917.22|6960.25|6960.25|6960.25|6960.25|6913.81|6913.81|0
1591009200000|2020-06-01 11:00:00|6959.45|6959.45|6957.18|6957.18|6979.94|6979.94|6951.48|6951.48|0
1591012800000|2020-06-01 12:00:00|6958.67|6958.67|6916.41|6916.41|6958.67|6958.67|6915.61|6915.61|0
1591016400000|2020-06-01 13:00:00|6914.92|6914.92|6943.56|6943.56|6954.47|6954.47|6912.43|6912.43|0
1591020000000|2020-06-01 14:00:00|6945.56|6945.56|6949.17|6949.17|6958.31|6958.31|6935.95|6935.95|0
1591023600000|2020-06-01 15:00:00|6950.17|6950.17|6977.27|6977.27|6977.27|6977.27|6936.29|6936.29|0
1591081200000|2020-06-02 07:00:00|6990.35|6990.35|6994.22|6994.22|7004.98|7004.98|6954.57|6954.57|0
1591084800000|2020-06-02 08:00:00|6991.82|6991.82|6947.28|6947.28|6992.24|6992.24|6943.92|6943.92|0
1591088400000|2020-06-02 09:00:00|6948.28|6948.28|6973.41|6973.41|6981.5|6981.5|6937.69|6937.69|0
1591092000000|2020-06-02 10:00:00|6976.39|6976.39|7014.43|7014.43|7031.49|7031.49|6971.11|6971.11|0
1591095600000|2020-06-02 11:00:00|7015.5|7015.5|7023.26|7023.26|7036.88|7036.88|7010.52|7010.52|0
1591099200000|2020-06-02 12:00:00|7021.26|7021.26|6984.86|6984.86|7026.04|7026.04|6983.36|6983.36|0
1591102800000|2020-06-02 13:00:00|6984.59|6984.59|6982.76|6982.76|7012.07|7012.07|6974.09|6974.09|0
1591106400000|2020-06-02 14:00:00|6981.27|6981.27|6979.71|6979.71|6997.95|6997.95|6954.85|6954.85|0
1591110000000|2020-06-02 15:00:00|6978.22|6978.22|6961.55|6961.55|6978.22|6978.22|6952.08|6952.08|0
1591167600000|2020-06-03 07:00:00|7025.04|7025.04|7036.02|7036.02|7045.72|7045.72|7014.97|7014.97|0
1591171200000|2020-06-03 08:00:00|7034.53|7034.53|7035.67|7035.67|7044.73|7044.73|6984.83|6984.83|0
1591174800000|2020-06-03 09:00:00|7037.16|7037.16|7104.42|7104.42|7104.42|7104.42|7021.93|7021.93|0
1591178400000|2020-06-03 10:00:00|7103.42|7103.42|7078.05|7078.05|7108.02|7108.02|7078.05|7078.05|0
1591182000000|2020-06-03 11:00:00|7076.56|7076.56|7067.1|7067.1|7089.73|7089.73|7056.07|7056.07|0
1591185600000|2020-06-03 12:00:00|7069.1|7069.1|7070.01|7070.01|7086.56|7086.56|7064.71|7064.71|0
1591189200000|2020-06-03 13:00:00|7069.21|7069.21|7088.02|7088.02|7108.12|7108.12|7067.18|7067.18|0
1591192800000|2020-06-03 14:00:00|7086.53|7086.53|7111.69|7111.69|7140.25|7140.25|7086.53|7086.53|0
1591196400000|2020-06-03 15:00:00|7111.26|7111.26|7134.73|7134.73|7152.71|7152.71|7111.26|7111.26|0
1591254000000|2020-06-04 07:00:00|7120.74|7120.74|7123.14|7123.14|7140.43|7140.43|7102.57|7102.57|0
1591257600000|2020-06-04 08:00:00|7122.72|7122.72|7083.47|7083.47|7123.94|7123.94|7070.33|7070.33|0
1591261200000|2020-06-04 09:00:00|7083.2|7083.2|7096.62|7096.62|7123.91|7123.91|7073.01|7073.01|0
1591264800000|2020-06-04 10:00:00|7095.13|7095.13|7131.82|7131.82|7131.82|7131.82|7090.22|7090.22|0
1591268400000|2020-06-04 11:00:00|7132.62|7132.62|7138.17|7138.17|7146.24|7146.24|7112.47|7112.47|0
1591272000000|2020-06-04 12:00:00|7137.17|7137.17|7119.51|7119.51|7151.25|7151.25|7096.87|7096.87|0
1591275600000|2020-06-04 13:00:00|7118.51|7118.51|7159.69|7159.69|7162.34|7162.34|7103.82|7103.82|0
1591279200000|2020-06-04 14:00:00|7156.7|7156.7|7129.84|7129.84|7159.72|7159.72|7128.74|7128.74|0
1591282800000|2020-06-04 15:00:00|7129.3|7129.3|7116.57|7116.57|7137.13|7137.13|7109.09|7109.09|0
1591340400000|2020-06-05 07:00:00|7057.76|7057.76|7090.81|7090.81|7098.19|7098.19|7050.79|7050.79|0
1591344000000|2020-06-05 08:00:00|7089.32|7089.32|7070.83|7070.83|7101.56|7101.56|7050.29|7050.29|0
1591347600000|2020-06-05 09:00:00|7069.83|7069.83|7085.62|7085.62|7085.62|7085.62|7048.29|7048.29|0
1591351200000|2020-06-05 10:00:00|7084.13|7084.13|7113.97|7113.97|7120.71|7120.71|7078.59|7078.59|0
1591354800000|2020-06-05 11:00:00|7112.91|7112.91|7105.65|7105.65|7135.18|7135.18|7105.12|7105.12|0
1591358400000|2020-06-05 12:00:00|7107.65|7107.65|7148.39|7148.39|7166.5|7166.5|7098.28|7098.28|0
1591362000000|2020-06-05 13:00:00|7147.59|7147.59|7235.95|7235.95|7243.11|7243.11|7144.17|7144.17|0
1591365600000|2020-06-05 14:00:00|7232.97|7232.97|7227.87|7227.87|7258.3|7258.3|7208.43|7208.43|0
1591369200000|2020-06-05 15:00:00|7229.37|7229.37|7232.93|7232.93|7242.67|7242.67|7221.66|7221.66|0
1591599600000|2020-06-08 07:00:00|7019.14|7019.14|7048.75|7048.75|7070.25|7070.25|7013.14|7013.14|0
1591603200000|2020-06-08 08:00:00|7044.28|7044.28|7062.56|7062.56|7078.26|7078.26|7033.97|7033.97|0
1591606800000|2020-06-08 09:00:00|7062.29|7062.29|7073.05|7073.05|7097.08|7097.08|7062.29|7062.29|0
1591610400000|2020-06-08 10:00:00|7072.55|7072.55|7046.59|7046.59|7078.88|7078.88|7046.59|7046.59|0
1591614000000|2020-06-08 11:00:00|7045.53|7045.53|7047.91|7047.91|7050.89|7050.89|7019.1|7019.1|0
1591617600000|2020-06-08 12:00:00|7047.64|7047.64|7062.65|7062.65|7074.96|7074.96|7041.74|7041.74|0
1591621200000|2020-06-08 13:00:00|7063.5|7063.5|7022.65|7022.65|7105.94|7105.94|7022.65|7022.65|0
1591624800000|2020-06-08 14:00:00|7023.18|7023.18|7041.42|7041.42|7067.03|7067.03|6990.99|6990.99|0
1591628400000|2020-06-08 15:00:00|7038.44|7038.44|7055.03|7055.03|7057.01|7057.01|7036.52|7036.52|0
1591686000000|2020-06-09 07:00:00|7047.21|7047.21|7091.49|7091.49|7093|7093|7047.21|7047.21|0
1591689600000|2020-06-09 08:00:00|7094.47|7094.47|7013.25|7013.25|7112.4|7112.4|7008.35|7008.35|0
1591693200000|2020-06-09 09:00:00|7014.74|7014.74|7002.64|7002.64|7031.15|7031.15|6965.45|6965.45|0
1591696800000|2020-06-09 10:00:00|7005.63|7005.63|6979.77|6979.77|7005.63|7005.63|6971.51|6971.51|0
1591700400000|2020-06-09 11:00:00|6978.44|6978.44|6949.69|6949.69|6987.26|6987.26|6942.76|6942.76|0
1591704000000|2020-06-09 12:00:00|6950.19|6950.19|6969.01|6969.01|6975.59|6975.59|6947.21|6947.21|0
1591707600000|2020-06-09 13:00:00|6966.03|6966.03|6950.91|6950.91|6970.55|6970.55|6947.13|6947.13|0
1591711200000|2020-06-09 14:00:00|6952.4|6952.4|6970.68|6970.68|6977.82|6977.82|6934.82|6934.82|0
1591714800000|2020-06-09 15:00:00|6971.68|6971.68|6959.56|6959.56|6975.3|6975.3|6952.89|6952.89|0
1591772400000|2020-06-10 07:00:00|7028.52|7028.52|7019.52|7019.52|7033.43|7033.43|6983.5|6983.5|0
1591776000000|2020-06-10 08:00:00|7020.52|7020.52|6980.85|6980.85|7029.51|7029.51|6980.85|6980.85|0
1591779600000|2020-06-10 09:00:00|6979.36|6979.36|6959.99|6959.99|6980.85|6980.85|6946.07|6946.07|0
1591783200000|2020-06-10 10:00:00|6959.72|6959.72|6954.94|6954.94|6962.22|6962.22|6928.58|6928.58|0
1591786800000|2020-06-10 11:00:00|6952.39|6952.39|6960.56|6960.56|6963.06|6963.06|6945.1|6945.1|0
1591790400000|2020-06-10 12:00:00|6957.58|6957.58|6984.8|6984.8|6984.8|6984.8|6948.44|6948.44|0
1591794000000|2020-06-10 13:00:00|6986.3|6986.3|6975.97|6975.97|7013.35|7013.35|6967.54|6967.54|0
1591797600000|2020-06-10 14:00:00|6977.46|6977.46|6978.29|6978.29|6998.36|6998.36|6974.09|6974.09|0
1591801200000|2020-06-10 15:00:00|6975.31|6975.31|6973.84|6973.84|6979|6979|6962.6|6962.6|0
1591858800000|2020-06-11 07:00:00|6804.92|6804.92|6784.74|6784.74|6828.63|6828.63|6779.8|6779.8|0
1591862400000|2020-06-11 08:00:00|6786.23|6786.23|6792.08|6792.08|6815.93|6815.93|6774.26|6774.26|0
1591866000000|2020-06-11 09:00:00|6793.08|6793.08|6831.59|6831.59|6837.28|6837.28|6792.01|6792.01|0
1591869600000|2020-06-11 10:00:00|6831.86|6831.86|6818.26|6818.26|6840.52|6840.52|6815.39|6815.39|0
1591873200000|2020-06-11 11:00:00|6816.26|6816.26|6781.15|6781.15|6821.27|6821.27|6768.79|6768.79|0
1591876800000|2020-06-11 12:00:00|6782.65|6782.65|6769.39|6769.39|6792.19|6792.19|6764.34|6764.34|0
1591880400000|2020-06-11 13:00:00|6767.9|6767.9|6752.66|6752.66|6800.37|6800.37|6748.57|6748.57|0
1591884000000|2020-06-11 14:00:00|6753.16|6753.16|6757|6757|6783.51|6783.51|6746.2|6746.2|0
1591887600000|2020-06-11 15:00:00|6756.5|6756.5|6761.24|6761.24|6769.55|6769.55|6748.36|6748.36|0
1591945200000|2020-06-12 07:00:00|6631.34|6631.34|6683.71|6683.71|6711.37|6711.37|6631.07|6631.07|0
1591948800000|2020-06-12 08:00:00|6686.7|6686.7|6742.67|6742.67|6753.5|6753.5|6674.61|6674.61|0
1591952400000|2020-06-12 09:00:00|6741.18|6741.18|6748.61|6748.61|6753.83|6753.83|6731.56|6731.56|0
1591956000000|2020-06-12 10:00:00|6748.88|6748.88|6762.71|6762.71|6773.92|6773.92|6736.24|6736.24|0
1591959600000|2020-06-12 11:00:00|6756.74|6756.74|6752.4|6752.4|6769.93|6769.93|6741.58|6741.58|0
1591963200000|2020-06-12 12:00:00|6750.91|6750.91|6777.69|6777.69|6777.69|6777.69|6747.66|6747.66|0
1591966800000|2020-06-12 13:00:00|6778.11|6778.11|6775.82|6775.82|6804.84|6804.84|6772.61|6772.61|0
1591970400000|2020-06-12 14:00:00|6774.33|6774.33|6723.84|6723.84|6793.9|6793.9|6722.46|6722.46|0
1591974000000|2020-06-12 15:00:00|6725.33|6725.33|6705.08|6705.08|6726.08|6726.08|6677.61|6677.61|0
1592204400000|2020-06-15 07:00:00|6536.07|6536.07|6527.16|6527.16|6565.23|6565.23|6527.16|6527.16|0
1592208000000|2020-06-15 08:00:00|6528.43|6528.43|6636.97|6636.97|6653.7|6653.7|6528.43|6528.43|0
1592211600000|2020-06-15 09:00:00|6638.46|6638.46|6685.08|6685.08|6686.58|6686.58|6616.19|6616.19|0
1592215200000|2020-06-15 10:00:00|6683.59|6683.59|6677.98|6677.98|6701.49|6701.49|6669.5|6669.5|0
1592218800000|2020-06-15 11:00:00|6676.28|6676.28|6688.49|6688.49|6706.57|6706.57|6666.45|6666.45|0
1592222400000|2020-06-15 12:00:00|6687|6687|6700.17|6700.17|6708.73|6708.73|6678.25|6678.25|0
1592226000000|2020-06-15 13:00:00|6698.68|6698.68|6676.49|6676.49|6705.85|6705.85|6649.77|6649.77|0
1592229600000|2020-06-15 14:00:00|6675|6675|6742.49|6742.49|6751.37|6751.37|6670.48|6670.48|0
1592233200000|2020-06-15 15:00:00|6741|6741|6752.69|6752.69|6769.18|6769.18|6736.53|6736.53|0
1592290800000|2020-06-16 07:00:00|6907.31|6907.31|6887.8|6887.8|6933.76|6933.76|6885.8|6885.8|0
1592294400000|2020-06-16 08:00:00|6884.81|6884.81|6875.23|6875.23|6891.66|6891.66|6854|6854|0
1592298000000|2020-06-16 09:00:00|6878.21|6878.21|6882.1|6882.1|6891.41|6891.41|6864.22|6864.22|0
1592301600000|2020-06-16 10:00:00|6881.83|6881.83|6925.76|6925.76|6925.76|6925.76|6877.36|6877.36|0
1592305200000|2020-06-16 11:00:00|6926.76|6926.76|6898.96|6898.96|6926.76|6926.76|6897.06|6897.06|0
1592308800000|2020-06-16 12:00:00|6897.47|6897.47|6929.47|6929.47|6937.93|6937.93|6895.94|6895.94|0
1592312400000|2020-06-16 13:00:00|6930.96|6930.96|6912.58|6912.58|6937.83|6937.83|6904.39|6904.39|0
1592316000000|2020-06-16 14:00:00|6914.07|6914.07|6882.62|6882.62|6951.35|6951.35|6876.17|6876.17|0
1592319600000|2020-06-16 15:00:00|6882.36|6882.36|6920.36|6920.36|6923.73|6923.73|6860.96|6860.96|0
1592377200000|2020-06-17 07:00:00|6880.08|6880.08|6933.06|6933.06|6945.12|6945.12|6873.19|6873.19|0
1592380800000|2020-06-17 08:00:00|6939.03|6939.03|6931.55|6931.55|6955.85|6955.85|6921.51|6921.51|0
1592384400000|2020-06-17 09:00:00|6936.02|6936.02|6910.25|6910.25|6949.36|6949.36|6908.76|6908.76|0
1592388000000|2020-06-17 10:00:00|6911.74|6911.74|6910.42|6910.42|6923.4|6923.4|6896.96|6896.96|0
1592391600000|2020-06-17 11:00:00|6913.42|6913.42|6893.7|6893.7|6915.95|6915.95|6890.02|6890.02|0
1592395200000|2020-06-17 12:00:00|6896.68|6896.68|6922.62|6922.62|6927.48|6927.48|6896.68|6896.68|0
1592398800000|2020-06-17 13:00:00|6921.13|6921.13|6915.01|6915.01|6934.35|6934.35|6896.54|6896.54|0
1592402400000|2020-06-17 14:00:00|6913.52|6913.52|6920.76|6920.76|6940.59|6940.59|6884.6|6884.6|0
1592406000000|2020-06-17 15:00:00|6922.25|6922.25|6907.85|6907.85|6924.45|6924.45|6907.85|6907.85|0
1592463600000|2020-06-18 07:00:00|6933.4|6933.4|6906.81|6906.81|6938.38|6938.38|6890.76|6890.76|0
1592467200000|2020-06-18 08:00:00|6902.34|6902.34|6901.73|6901.73|6927.69|6927.69|6884.74|6884.74|0
1592470800000|2020-06-18 09:00:00|6898.75|6898.75|6925.96|6925.96|6927.01|6927.01|6891.83|6891.83|0
1592474400000|2020-06-18 10:00:00|6926.96|6926.96|6928.92|6928.92|6931.14|6931.14|6915.08|6915.08|0
1592478000000|2020-06-18 11:00:00|6930.92|6930.92|6890.85|6890.85|6931.81|6931.81|6852.43|6852.43|0
1592481600000|2020-06-18 12:00:00|6892.34|6892.34|6866.39|6866.39|6893.56|6893.56|6864.9|6864.9|0
1592485200000|2020-06-18 13:00:00|6867.88|6867.88|6876.02|6876.02|6896.23|6896.23|6860.45|6860.45|0
1592488800000|2020-06-18 14:00:00|6877.51|6877.51|6853.42|6853.42|6887.44|6887.44|6821.76|6821.76|0
1592492400000|2020-06-18 15:00:00|6851.93|6851.93|6832.75|6832.75|6859.63|6859.63|6829.77|6829.77|0
1592550000000|2020-06-19 07:00:00|6864.85|6864.85|6870.72|6870.72|6878.18|6878.18|6856.37|6856.37|0
1592553600000|2020-06-19 08:00:00|6871.26|6871.26|6884.99|6884.99|6884.99|6884.99|6866.4|6866.4|0
1592557200000|2020-06-19 09:00:00|6883.49|6883.49|6947.99|6947.99|6963.62|6963.62|6871.7|6871.7|0
1592560800000|2020-06-19 10:00:00|6949.48|6949.48|6977.83|6977.83|6993.24|6993.24|6944.43|6944.43|0
1592564400000|2020-06-19 11:00:00|6978.68|6978.68|6971.35|6971.35|6984.84|6984.84|6963.9|6963.9|0
1592568000000|2020-06-19 12:00:00|6972.35|6972.35|6956.95|6956.95|6973.69|6973.69|6947.52|6947.52|0
1592571600000|2020-06-19 13:00:00|6955.46|6955.46|6955.32|6955.32|6978.29|6978.29|6944|6944|0
1592575200000|2020-06-19 14:00:00|6956.81|6956.81|6911.94|6911.94|6961.91|6961.91|6911.94|6911.94|0
1592578800000|2020-06-19 15:00:00|6913.43|6913.43|6937.4|6937.4|6947.59|6947.59|6912.94|6912.94|0
1592809200000|2020-06-22 07:00:00|6866.03|6866.03|6875.66|6875.66|6904.65|6904.65|6859.12|6859.12|0
1592812800000|2020-06-22 08:00:00|6875.39|6875.39|6883.12|6883.12|6883.12|6883.12|6854.49|6854.49|0
1592816400000|2020-06-22 09:00:00|6886.06|6886.06|6893.26|6893.26|6897.85|6897.85|6882.98|6882.98|0
1592820000000|2020-06-22 10:00:00|6892.19|6892.19|6889.64|6889.64|6909.47|6909.47|6885.75|6885.75|0
1592823600000|2020-06-22 11:00:00|6898.48|6898.48|6888.53|6888.53|6900.06|6900.06|6879.98|6879.98|0
1592827200000|2020-06-22 12:00:00|6892.95|6892.95|6853.21|6853.21|6894.42|6894.42|6851.09|6851.09|0
1592830800000|2020-06-22 13:00:00|6852.14|6852.14|6767.77|6767.77|6853.2|6853.2|6760.67|6760.67|0
1592834400000|2020-06-22 14:00:00|6766.3|6766.3|6744.09|6744.09|6776.37|6776.37|6724.86|6724.86|0
1592838000000|2020-06-22 15:00:00|6741.14|6741.14|6768|6768|6772.94|6772.94|6741.14|6741.14|0
1592895600000|2020-06-23 07:00:00|6808.43|6808.43|6787.01|6787.01|6820.57|6820.57|6768.97|6768.97|0
1592899200000|2020-06-23 08:00:00|6788.49|6788.49|6796.48|6796.48|6817.16|6817.16|6774.69|6774.69|0
1592902800000|2020-06-23 09:00:00|6799.43|6799.43|6820.67|6820.67|6827.01|6827.01|6799.43|6799.43|0
1592906400000|2020-06-23 10:00:00|6822.14|6822.14|6800.81|6800.81|6830.27|6830.27|6800.81|6800.81|0
1592910000000|2020-06-23 11:00:00|6800.39|6800.39|6805.99|6805.99|6816.23|6816.23|6792.81|6792.81|0
1592913600000|2020-06-23 12:00:00|6806.25|6806.25|6785.62|6785.62|6813.74|6813.74|6781.88|6781.88|0
1592917200000|2020-06-23 13:00:00|6784.78|6784.78|6798.9|6798.9|6806.26|6806.26|6784.52|6784.52|0
1592920800000|2020-06-23 14:00:00|6803.32|6803.32|6783.12|6783.12|6820.2|6820.2|6774.31|6774.31|0
1592924400000|2020-06-23 15:00:00|6781.65|6781.65|6797.54|6797.54|6800.68|6800.68|6777.21|6777.21|0
1592982000000|2020-06-24 07:00:00|6729.22|6729.22|6643.32|6643.32|6733.89|6733.89|6643.32|6643.32|0
1592985600000|2020-06-24 08:00:00|6644.8|6644.8|6632.22|6632.22|6657.46|6657.46|6618.23|6618.23|0
1592989200000|2020-06-24 09:00:00|6629.28|6629.28|6579.5|6579.5|6637.24|6637.24|6578.23|6578.23|0
1592992800000|2020-06-24 10:00:00|6582.45|6582.45|6564.7|6564.7|6599.07|6599.07|6563.63|6563.63|0
1592996400000|2020-06-24 11:00:00|6566.83|6566.83|6589.64|6589.64|6601.32|6601.32|6560.44|6560.44|0
1593000000000|2020-06-24 12:00:00|6591.11|6591.11|6614.36|6614.36|6615.83|6615.83|6582.1|6582.1|0
1593003600000|2020-06-24 13:00:00|6612.89|6612.89|6534.64|6534.64|6619.2|6619.2|6534.64|6534.64|0
1593007200000|2020-06-24 14:00:00|6536.11|6536.11|6445.41|6445.41|6546.42|6546.42|6444.34|6444.34|0
1593010800000|2020-06-24 15:00:00|6442.47|6442.47|6413.77|6413.77|6450.08|6450.08|6407.11|6407.11|0
1593068400000|2020-06-25 07:00:00|6334.15|6334.15|6348.76|6348.76|6348.76|6348.76|6300.49|6300.49|0
1593072000000|2020-06-25 08:00:00|6350.87|6350.87|6402.72|6402.72|6411.63|6411.63|6340.3|6340.3|0
1593075600000|2020-06-25 09:00:00|6402.19|6402.19|6413|6413|6444.5|6444.5|6399.25|6399.25|0
1593079200000|2020-06-25 10:00:00|6411.53|6411.53|6406.21|6406.21|6417.67|6417.67|6385.57|6385.57|0
1593082800000|2020-06-25 11:00:00|6404.95|6404.95|6419.42|6419.42|6422.35|6422.35|6404.95|6404.95|0
1593086400000|2020-06-25 12:00:00|6420.9|6420.9|6430.99|6430.99|6438.93|6438.93|6410.44|6410.44|0
1593090000000|2020-06-25 13:00:00|6432.46|6432.46|6452.8|6452.8|6461.85|6461.85|6420.63|6420.63|0
1593093600000|2020-06-25 14:00:00|6454.28|6454.28|6408.84|6408.84|6470.86|6470.86|6386.09|6386.09|0
1593097200000|2020-06-25 15:00:00|6407.37|6407.37|6415.43|6415.43|6422.64|6422.64|6394.08|6394.08|0
1593154800000|2020-06-26 07:00:00|6447.16|6447.16|6466.91|6466.91|6472.12|6472.12|6441.11|6441.11|0
1593158400000|2020-06-26 08:00:00|6466.49|6466.49|6447.2|6447.2|6467.54|6467.54|6430.23|6430.23|0
1593162000000|2020-06-26 09:00:00|6447.99|6447.99|6490.8|6490.8|6494.83|6494.83|6442.38|6442.38|0
1593165600000|2020-06-26 10:00:00|6493.75|6493.75|6536.67|6536.67|6538.15|6538.15|6491.78|6491.78|0
1593169200000|2020-06-26 11:00:00|6535.62|6535.62|6532.51|6532.51|6543.83|6543.83|6523.22|6523.22|0
1593172800000|2020-06-26 12:00:00|6533.98|6533.98|6517.07|6517.07|6538.4|6538.4|6513.28|6513.28|0
1593176400000|2020-06-26 13:00:00|6516.54|6516.54|6541.35|6541.35|6542.82|6542.82|6515.7|6515.7|0
1593180000000|2020-06-26 14:00:00|6538.41|6538.41|6480.31|6480.31|6539.88|6539.88|6471.17|6471.17|0
1593183600000|2020-06-26 15:00:00|6481.78|6481.78|6487.26|6487.26|6501.99|6501.99|6479.52|6479.52|0
1593414000000|2020-06-29 07:00:00|6496.6|6496.6|6477.62|6477.62|6508.21|6508.21|6472.26|6472.26|0
1593417600000|2020-06-29 08:00:00|6479.09|6479.09|6518.62|6518.62|6521.56|6521.56|6440.04|6440.04|0
1593421200000|2020-06-29 09:00:00|6517.15|6517.15|6499.07|6499.07|6538.46|6538.46|6499.07|6499.07|0
1593424800000|2020-06-29 10:00:00|6494.65|6494.65|6493.51|6493.51|6503.48|6503.48|6472.22|6472.22|0
1593428400000|2020-06-29 11:00:00|6492.98|6492.98|6507.26|6507.26|6518.41|6518.41|6485.51|6485.51|0
1593432000000|2020-06-29 12:00:00|6506.73|6506.73|6467.14|6467.14|6507.25|6507.25|6464.19|6464.19|0
1593435600000|2020-06-29 13:00:00|6465.66|6465.66|6470.98|6470.98|6496.86|6496.86|6438.24|6438.24|0
1593439200000|2020-06-29 14:00:00|6470.72|6470.72|6493.55|6493.55|6506.02|6506.02|6461.9|6461.9|0
1593442800000|2020-06-29 15:00:00|6492.08|6492.08|6507.86|6507.86|6511.67|6511.67|6488.39|6488.39|0
1593500400000|2020-06-30 07:00:00|6513.01|6513.01|6484.48|6484.48|6518.8|6518.8|6474.69|6474.69|0
1593504000000|2020-06-30 08:00:00|6483.01|6483.01|6430.56|6430.56|6494.27|6494.27|6424.54|6424.54|0
1593507600000|2020-06-30 09:00:00|6432.03|6432.03|6487.44|6487.44|6489.05|6489.05|6428.82|6428.82|0
1593511200000|2020-06-30 10:00:00|6485.97|6485.97|6447.64|6447.64|6495.33|6495.33|6447.64|6447.64|0
1593514800000|2020-06-30 11:00:00|6446.59|6446.59|6464.35|6464.35|6479.63|6479.63|6437.86|6437.86|0
1593518400000|2020-06-30 12:00:00|6467.29|6467.29|6430.6|6430.6|6467.56|6467.56|6418.09|6418.09|0
1593522000000|2020-06-30 13:00:00|6429.13|6429.13|6418.9|6418.9|6440.5|6440.5|6416.31|6416.31|0
1593525600000|2020-06-30 14:00:00|6417.43|6417.43|6436.05|6436.05|6442.46|6442.46|6406.85|6406.85|0
1593529200000|2020-06-30 15:00:00|6435.52|6435.52|6454.08|6454.08|6466.65|6466.65|6430.84|6430.84|0
1593586800000|2020-07-01 07:00:00|6565.09|6565.09|6597.95|6597.95|6599.43|6599.43|6538.76|6538.76|0
1593590400000|2020-07-01 08:00:00|6596.48|6596.48|6665.7|6665.7|6678.62|6678.62|6583.07|6583.07|0
1593594000000|2020-07-01 09:00:00|6665.44|6665.44|6633.82|6633.82|6718.21|6718.21|6633.82|6633.82|0
1593597600000|2020-07-01 10:00:00|6633.4|6633.4|6617.57|6617.57|6661.19|6661.19|6611.68|6611.68|0
1593601200000|2020-07-01 11:00:00|6616.78|6616.78|6619.58|6619.58|6632.7|6632.7|6594.5|6594.5|0
1593604800000|2020-07-01 12:00:00|6618.11|6618.11|6740.27|6740.27|6740.27|6740.27|6617.31|6617.31|0
1593608400000|2020-07-01 13:00:00|6741.75|6741.75|6642|6642|6753.4|6753.4|6638.9|6638.9|0
1593612000000|2020-07-01 14:00:00|6650.83|6650.83|6660.58|6660.58|6684.03|6684.03|6646.84|6646.84|0
1593615600000|2020-07-01 15:00:00|6662.05|6662.05|6663.13|6663.13|6673.21|6673.21|6658.18|6658.18|0
1593673200000|2020-07-02 07:00:00|6715.23|6715.23|6672.02|6672.02|6715.23|6715.23|6653.79|6653.79|0
1593676800000|2020-07-02 08:00:00|6672.56|6672.56|6668.95|6668.95|6681.79|6681.79|6646.15|6646.15|0
1593680400000|2020-07-02 09:00:00|6668.52|6668.52|6676.13|6676.13|6679.34|6679.34|6658.42|6658.42|0
1593684000000|2020-07-02 10:00:00|6676.39|6676.39|6680.43|6680.43|6680.85|6680.85|6664.71|6664.71|0
1593687600000|2020-07-02 11:00:00|6680.69|6680.69|6681.62|6681.62|6702.63|6702.63|6674.48|6674.48|0
1593691200000|2020-07-02 12:00:00|6680.15|6680.15|6727.36|6727.36|6733.63|6733.63|6665.25|6665.25|0
1593694800000|2020-07-02 13:00:00|6731.78|6731.78|6723.01|6723.01|6733.25|6733.25|6705.64|6705.64|0
1593698400000|2020-07-02 14:00:00|6724.61|6724.61|6714.27|6714.27|6727.56|6727.56|6683.5|6683.5|0
1593702000000|2020-07-02 15:00:00|6714.69|6714.69|6726.34|6726.34|6732.46|6732.46|6699.75|6699.75|0
1593759600000|2020-07-03 07:00:00|6740.76|6740.76|6719.75|6719.75|6742.48|6742.48|6716|6716|0
1593763200000|2020-07-03 08:00:00|6718.28|6718.28|6700.59|6700.59|6722.68|6722.68|6675.14|6675.14|0
1593766800000|2020-07-03 09:00:00|6699.12|6699.12|6686.38|6686.38|6721.6|6721.6|6683.17|6683.17|0
1593770400000|2020-07-03 10:00:00|6684.91|6684.91|6711.57|6711.57|6711.57|6711.57|6680.85|6680.85|0
1593774000000|2020-07-03 11:00:00|6710.51|6710.51|6705.28|6705.28|6719.19|6719.19|6695.29|6695.29|0
1593777600000|2020-07-03 12:00:00|6702.34|6702.34|6702.76|6702.76|6710.18|6710.18|6682.5|6682.5|0
1593781200000|2020-07-03 13:00:00|6703.82|6703.82|6719.06|6719.06|6719.06|6719.06|6696.88|6696.88|0
1593784800000|2020-07-03 14:00:00|6720.53|6720.53|6697.58|6697.58|6721.6|6721.6|6688.21|6688.21|0
1593788400000|2020-07-03 15:00:00|6694.63|6694.63|6680.1|6680.1|6704.92|6704.92|6679.26|6679.26|0
1594018800000|2020-07-06 07:00:00|6779.8|6779.8|6789.41|6789.41|6803.03|6803.03|6771.2|6771.2|0
1594022400000|2020-07-06 08:00:00|6790.89|6790.89|6753.1|6753.1|6793.5|6793.5|6747.77|6747.77|0
1594026000000|2020-07-06 09:00:00|6751.62|6751.62|6766.04|6766.04|6766.3|6766.3|6738.86|6738.86|0
1594029600000|2020-07-06 10:00:00|6767.1|6767.1|6785.54|6785.54|6785.54|6785.54|6761.63|6761.63|0
1594033200000|2020-07-06 11:00:00|6783.94|6783.94|6727.66|6727.66|6786.48|6786.48|6718.21|6718.21|0
1594036800000|2020-07-06 12:00:00|6726.4|6726.4|6732.22|6732.22|6749.48|6749.48|6721.99|6721.99|0
1594040400000|2020-07-06 13:00:00|6732.49|6732.49|6704.76|6704.76|6741.73|6741.73|6701.82|6701.82|0
1594044000000|2020-07-06 14:00:00|6706.24|6706.24|6707.63|6707.63|6713.35|6713.35|6681.92|6681.92|0
1594047600000|2020-07-06 15:00:00|6704.69|6704.69|6727.03|6727.03|6729.41|6729.41|6703.64|6703.64|0
1594105200000|2020-07-07 07:00:00|6686.86|6686.86|6636.91|6636.91|6688.34|6688.34|6605.07|6605.07|0
1594108800000|2020-07-07 08:00:00|6631.03|6631.03|6584.98|6584.98|6632.5|6632.5|6581.29|6581.29|0
1594112400000|2020-07-07 09:00:00|6586.45|6586.45|6591.32|6591.32|6610.74|6610.74|6583.96|6583.96|0
1594116000000|2020-07-07 10:00:00|6590.9|6590.9|6597.3|6597.3|6608.88|6608.88|6579.29|6579.29|0
1594119600000|2020-07-07 11:00:00|6592.88|6592.88|6577.86|6577.86|6603.09|6603.09|6577.59|6577.59|0
1594123200000|2020-07-07 12:00:00|6579.33|6579.33|6583.72|6583.72|6583.72|6583.72|6564.89|6564.89|0
1594126800000|2020-07-07 13:00:00|6584.25|6584.25|6599.99|6599.99|6609.56|6609.56|6571.04|6571.04|0
1594130400000|2020-07-07 14:00:00|6602.93|6602.93|6620.45|6620.45|6625.38|6625.38|6601.46|6601.46|0
1594134000000|2020-07-07 15:00:00|6620.99|6620.99|6646.7|6646.7|6656.96|6656.96|6620.99|6620.99|0
1594191600000|2020-07-08 07:00:00|6657.46|6657.46|6658.94|6658.94|6679.92|6679.92|6640.14|6640.14|0
1594195200000|2020-07-08 08:00:00|6660.41|6660.41|6665.61|6665.61|6678.18|6678.18|6630.16|6630.16|0
1594198800000|2020-07-08 09:00:00|6665.35|6665.35|6660.71|6660.71|6666.82|6666.82|6629.73|6629.73|0
1594202400000|2020-07-08 10:00:00|6659.23|6659.23|6661.63|6661.63|6665.56|6665.56|6653.71|6653.71|0
1594206000000|2020-07-08 11:00:00|6661.09|6661.09|6636.19|6636.19|6668.25|6668.25|6623.71|6623.71|0
1594209600000|2020-07-08 12:00:00|6635.66|6635.66|6585.06|6585.06|6636.87|6636.87|6582.38|6582.38|0
1594213200000|2020-07-08 13:00:00|6587.19|6587.19|6563.58|6563.58|6587.73|6587.73|6554.85|6554.85|0
1594216800000|2020-07-08 14:00:00|6564.12|6564.12|6534.12|6534.12|6568.29|6568.29|6532.84|6532.84|0
1594220400000|2020-07-08 15:00:00|6533.59|6533.59|6507.63|6507.63|6533.59|6533.59|6496.86|6496.86|0
1594278000000|2020-07-09 07:00:00|6516.19|6516.19|6535.02|6535.02|6550.7|6550.7|6510.04|6510.04|0
1594281600000|2020-07-09 08:00:00|6535.87|6535.87|6554.33|6554.33|6555.94|6555.94|6529.98|6529.98|0
1594285200000|2020-07-09 09:00:00|6552.85|6552.85|6533.78|6533.78|6557.86|6557.86|6527.09|6527.09|0
1594288800000|2020-07-09 10:00:00|6536.73|6536.73|6522.12|6522.12|6536.99|6536.99|6508.43|6508.43|0
1594292400000|2020-07-09 11:00:00|6529.48|6529.48|6528.69|6528.69|6538.1|6538.1|6516.67|6516.67|0
1594296000000|2020-07-09 12:00:00|6530.16|6530.16|6535.78|6535.78|6556.56|6556.56|6529.62|6529.62|0
1594299600000|2020-07-09 13:00:00|6535.25|6535.25|6485.4|6485.4|6535.25|6535.25|6483.93|6483.93|0
1594303200000|2020-07-09 14:00:00|6486.87|6486.87|6432.7|6432.7|6500.11|6500.11|6432.7|6432.7|0
1594306800000|2020-07-09 15:00:00|6428.28|6428.28|6424.57|6424.57|6431.76|6431.76|6404.23|6404.23|0
1594364400000|2020-07-10 07:00:00|6408.51|6408.51|6394.35|6394.35|6408.51|6408.51|6371.88|6371.88|0
1594368000000|2020-07-10 08:00:00|6395.82|6395.82|6397.92|6397.92|6427.37|6427.37|6382.25|6382.25|0
1594371600000|2020-07-10 09:00:00|6399.39|6399.39|6417.55|6417.55|6429.05|6429.05|6388.79|6388.79|0
1594375200000|2020-07-10 10:00:00|6419.02|6419.02|6430.47|6430.47|6430.47|6430.47|6407.55|6407.55|0
1594378800000|2020-07-10 11:00:00|6432.6|6432.6|6415.5|6415.5|6448.74|6448.74|6409.19|6409.19|0
1594382400000|2020-07-10 12:00:00|6416.97|6416.97|6440.68|6440.68|6450.55|6450.55|6414.71|6414.71|0
1594386000000|2020-07-10 13:00:00|6443.62|6443.62|6398.34|6398.34|6464.75|6464.75|6392.56|6392.56|0
1594389600000|2020-07-10 14:00:00|6398.76|6398.76|6384.47|6384.47|6401.02|6401.02|6382.54|6382.54|0
1594393200000|2020-07-10 15:00:00|6385.94|6385.94|6374.06|6374.06|6387.79|6387.79|6374.06|6374.06|0
1594623600000|2020-07-13 07:00:00|6434.32|6434.32|6463.54|6463.54|6464.37|6464.37|6430.51|6430.51|0
1594627200000|2020-07-13 08:00:00|6463.12|6463.12|6480.5|6480.5|6490.88|6490.88|6445.32|6445.32|0
1594630800000|2020-07-13 09:00:00|6481.97|6481.97|6496.08|6496.08|6503.7|6503.7|6481.97|6481.97|0
1594634400000|2020-07-13 10:00:00|6495.23|6495.23|6505.76|6505.76|6515.25|6515.25|6479.76|6479.76|0
1594638000000|2020-07-13 11:00:00|6510.18|6510.18|6539.66|6539.66|6545.01|6545.01|6510.18|6510.18|0
1594641600000|2020-07-13 12:00:00|6539.39|6539.39|6533.93|6533.93|6542.45|6542.45|6525.39|6525.39|0
1594645200000|2020-07-13 13:00:00|6532.46|6532.46|6540.36|6540.36|6549.58|6549.58|6526.04|6526.04|0
1594648800000|2020-07-13 14:00:00|6541.83|6541.83|6521.22|6521.22|6548.8|6548.8|6511.94|6511.94|0
1594652400000|2020-07-13 15:00:00|6521.48|6521.48|6542.52|6542.52|6542.52|6542.52|6514.01|6514.01|0
1594710000000|2020-07-14 07:00:00|6450.66|6450.66|6439.83|6439.83|6454.67|6454.67|6418.85|6418.85|0
1594713600000|2020-07-14 08:00:00|6439.29|6439.29|6438.72|6438.72|6462.8|6462.8|6437.25|6437.25|0
1594717200000|2020-07-14 09:00:00|6437.25|6437.25|6456.35|6456.35|6465.57|6465.57|6435.78|6435.78|0
1594720800000|2020-07-14 10:00:00|6456.88|6456.88|6473.62|6473.62|6483.25|6483.25|6452.75|6452.75|0
1594724400000|2020-07-14 11:00:00|6469.2|6469.2|6477.44|6477.44|6477.7|6477.7|6461.13|6461.13|0
1594728000000|2020-07-14 12:00:00|6477.97|6477.97|6466.87|6466.87|6484.24|6484.24|6464.04|6464.04|0
1594731600000|2020-07-14 13:00:00|6468.35|6468.35|6496.93|6496.93|6503.55|6503.55|6463.4|6463.4|0
1594735200000|2020-07-14 14:00:00|6497.2|6497.2|6516.26|6516.26|6526.9|6526.9|6483.34|6483.34|0
1594738800000|2020-07-14 15:00:00|6514.79|6514.79|6523.32|6523.32|6530.37|6530.37|6507.92|6507.92|0
1594796400000|2020-07-15 07:00:00|6601.33|6601.33|6632.04|6632.04|6643.68|6643.68|6585.26|6585.26|0
1594800000000|2020-07-15 08:00:00|6633.51|6633.51|6657.02|6657.02|6659.02|6659.02|6622.21|6622.21|0
1594803600000|2020-07-15 09:00:00|6658.49|6658.49|6674.44|6674.44|6685.64|6685.64|6656.07|6656.07|0
1594807200000|2020-07-15 10:00:00|6675.91|6675.91|6706.47|6706.47|6728.58|6728.58|6675.91|6675.91|0
1594810800000|2020-07-15 11:00:00|6705.42|6705.42|6729.81|6729.81|6734.24|6734.24|6697.81|6697.81|0
1594814400000|2020-07-15 12:00:00|6731.29|6731.29|6751.29|6751.29|6756.91|6756.91|6730.21|6730.21|0
1594818000000|2020-07-15 13:00:00|6754.23|6754.23|6813.68|6813.68|6818.41|6818.41|6746.09|6746.09|0
1594821600000|2020-07-15 14:00:00|6815.16|6815.16|6886.72|6886.72|6897.56|6897.56|6804.95|6804.95|0
1594825200000|2020-07-15 15:00:00|6888.19|6888.19|6925.06|6925.06|6925.06|6925.06|6886.72|6886.72|0
1594882800000|2020-07-16 07:00:00|6761.41|6761.41|6660.88|6660.88|6764.75|6764.75|6660.35|6660.35|0
1594886400000|2020-07-16 08:00:00|6659.41|6659.41|6695.77|6695.77|6710.3|6710.3|6650.03|6650.03|0
1594890000000|2020-07-16 09:00:00|6694.71|6694.71|6714.89|6714.89|6719.73|6719.73|6678.55|6678.55|0
1594893600000|2020-07-16 10:00:00|6716.37|6716.37|6710.01|6710.01|6754.8|6754.8|6709.74|6709.74|0
1594897200000|2020-07-16 11:00:00|6706.81|6706.81|6768.03|6768.03|6775.94|6775.94|6702.6|6702.6|0
1594900800000|2020-07-16 12:00:00|6768.56|6768.56|6774.57|6774.57|6778.38|6778.38|6759.72|6759.72|0
1594904400000|2020-07-16 13:00:00|6774.83|6774.83|6739.35|6739.35|6785.42|6785.42|6703.6|6703.6|0
1594908000000|2020-07-16 14:00:00|6733.46|6733.46|6728.33|6728.33|6759.19|6759.19|6697.56|6697.56|0
1594911600000|2020-07-16 15:00:00|6726.86|6726.86|6722.56|6722.56|6740.67|6740.67|6713.83|6713.83|0
1594969200000|2020-07-17 07:00:00|6741.92|6741.92|6733.03|6733.03|6771.27|6771.27|6733.03|6733.03|0
1594972800000|2020-07-17 08:00:00|6730.09|6730.09|6728.89|6728.89|6749.32|6749.32|6721.88|6721.88|0
1594976400000|2020-07-17 09:00:00|6727.82|6727.82|6759.95|6759.95|6769.85|6769.85|6721.09|6721.09|0
1594980000000|2020-07-17 10:00:00|6760.21|6760.21|6785.17|6785.17|6800.83|6800.83|6759.68|6759.68|0
1594983600000|2020-07-17 11:00:00|6784.12|6784.12|6810.11|6810.11|6810.11|6810.11|6778.79|6778.79|0
1594987200000|2020-07-17 12:00:00|6813.05|6813.05|6798.62|6798.62|6818.09|6818.09|6798.62|6798.62|0
1594990800000|2020-07-17 13:00:00|6798.89|6798.89|6813.1|6813.1|6821.99|6821.99|6797.68|6797.68|0
1594994400000|2020-07-17 14:00:00|6811.62|6811.62|6837.2|6837.2|6844.7|6844.7|6810.83|6810.83|0
1594998000000|2020-07-17 15:00:00|6836.94|6836.94|6842.06|6842.06|6847.88|6847.88|6831.16|6831.16|0
1595228400000|2020-07-20 07:00:00|6859.89|6859.89|6818.16|6818.16|6859.89|6859.89|6812.05|6812.05|0
1595232000000|2020-07-20 08:00:00|6821.11|6821.11|6876.65|6876.65|6886.35|6886.35|6812.88|6812.88|0
1595235600000|2020-07-20 09:00:00|6878.12|6878.12|6888.78|6888.78|6902.51|6902.51|6878.12|6878.12|0
1595239200000|2020-07-20 10:00:00|6890.25|6890.25|6872.88|6872.88|6890.25|6890.25|6861|6861|0
1595242800000|2020-07-20 11:00:00|6871.82|6871.82|6872.4|6872.4|6880.2|6880.2|6862.97|6862.97|0
1595246400000|2020-07-20 12:00:00|6870.93|6870.93|6873.04|6873.04|6876.64|6876.64|6852.48|6852.48|0
1595250000000|2020-07-20 13:00:00|6871.77|6871.77|6855.03|6855.03|6898.33|6898.33|6850.97|6850.97|0
1595253600000|2020-07-20 14:00:00|6856.5|6856.5|6870.45|6870.45|6882.78|6882.78|6855.22|6855.22|0
1595257200000|2020-07-20 15:00:00|6868.98|6868.98|6859.11|6859.11|6875.47|6875.47|6856.69|6856.69|0
1595314800000|2020-07-21 07:00:00|6915.49|6915.49|6916.28|6916.28|6932.65|6932.65|6893.35|6893.35|0
1595318400000|2020-07-21 08:00:00|6917.75|6917.75|6911.95|6911.95|6943.06|6943.06|6908.1|6908.1|0
1595322000000|2020-07-21 09:00:00|6912.48|6912.48|6906.42|6906.42|6922.33|6922.33|6897.91|6897.91|0
1595325600000|2020-07-21 10:00:00|6907.89|6907.89|6907|6907|6926|6926|6898.4|6898.4|0
1595329200000|2020-07-21 11:00:00|6905.74|6905.74|6915.57|6915.57|6924.73|6924.73|6898.37|6898.37|0
1595332800000|2020-07-21 12:00:00|6918.52|6918.52|6925.75|6925.75|6928.55|6928.55|6909.15|6909.15|0
1595336400000|2020-07-21 13:00:00|6927.22|6927.22|6951.26|6951.26|6951.52|6951.52|6917.97|6917.97|0
1595340000000|2020-07-21 14:00:00|6949.79|6949.79|6917.31|6917.31|6951.88|6951.88|6910.19|6910.19|0
1595343600000|2020-07-21 15:00:00|6918.38|6918.38|6914.23|6914.23|6921.44|6921.44|6905.86|6905.86|0
1595401200000|2020-07-22 07:00:00|6889.93|6889.93|6894.95|6894.95|6941.49|6941.49|6889.93|6889.93|0
1595404800000|2020-07-22 08:00:00|6893.48|6893.48|6891.98|6891.98|6912.29|6912.29|6885.03|6885.03|0
1595408400000|2020-07-22 09:00:00|6891.71|6891.71|6897.05|6897.05|6901.49|6901.49|6863.9|6863.9|0
1595412000000|2020-07-22 10:00:00|6895.58|6895.58|6893.2|6893.2|6895.98|6895.98|6875.61|6875.61|0
1595415600000|2020-07-22 11:00:00|6891.72|6891.72|6904.24|6904.24|6908.01|6908.01|6891.72|6891.72|0
1595419200000|2020-07-22 12:00:00|6903.72|6903.72|6880.12|6880.12|6903.98|6903.98|6861.99|6861.99|0
1595422800000|2020-07-22 13:00:00|6881.59|6881.59|6927.45|6927.45|6937.53|6937.53|6876.9|6876.9|0
1595426400000|2020-07-22 14:00:00|6924.51|6924.51|6908.47|6908.47|6924.51|6924.51|6894.86|6894.86|0
1595430000000|2020-07-22 15:00:00|6906.99|6906.99|6920.7|6920.7|6920.7|6920.7|6902.84|6902.84|0
1595487600000|2020-07-23 07:00:00|6964.87|6964.87|6983.02|6983.02|7011.81|7011.81|6951.25|6951.25|0
1595491200000|2020-07-23 08:00:00|6985.97|6985.97|6980.57|6980.57|7027|7027|6980.57|6980.57|0
1595494800000|2020-07-23 09:00:00|6980.04|6980.04|6971.57|6971.57|6988.84|6988.84|6962.04|6962.04|0
1595498400000|2020-07-23 10:00:00|6973.04|6973.04|6985.37|6985.37|6990.74|6990.74|6972.76|6972.76|0
1595502000000|2020-07-23 11:00:00|6983.68|6983.68|7010.04|7010.04|7016.05|7016.05|6983.68|6983.68|0
1595505600000|2020-07-23 12:00:00|7009.52|7009.52|7007.78|7007.78|7048.81|7048.81|7007.78|7007.78|0
1595509200000|2020-07-23 13:00:00|7004.83|7004.83|7027.57|7027.57|7038.63|7038.63|7004.83|7004.83|0
1595512800000|2020-07-23 14:00:00|7029.05|7029.05|7039.26|7039.26|7054.07|7054.07|7019.62|7019.62|0
1595516400000|2020-07-23 15:00:00|7038.73|7038.73|7048.29|7048.29|7059.79|7059.79|7037.38|7037.38|0
1595574000000|2020-07-24 07:00:00|6905.77|6905.77|6835.72|6835.72|6907.25|6907.25|6826.13|6826.13|0
1595577600000|2020-07-24 08:00:00|6841.61|6841.61|6846.12|6846.12|6859.76|6859.76|6834.22|6834.22|0
1595581200000|2020-07-24 09:00:00|6844.65|6844.65|6884.37|6884.37|6887.1|6887.1|6844.65|6844.65|0
1595584800000|2020-07-24 10:00:00|6882.9|6882.9|6878.32|6878.32|6897.38|6897.38|6866.63|6866.63|0
1595588400000|2020-07-24 11:00:00|6877.27|6877.27|6870.91|6870.91|6881.88|6881.88|6862.99|6862.99|0
1595592000000|2020-07-24 12:00:00|6871.44|6871.44|6840.65|6840.65|6871.44|6871.44|6838.12|6838.12|0
1595595600000|2020-07-24 13:00:00|6839.59|6839.59|6798.35|6798.35|6843.44|6843.44|6794.31|6794.31|0
1595599200000|2020-07-24 14:00:00|6796.88|6796.88|6805.39|6805.39|6813.44|6813.44|6784.11|6784.11|0
1595602800000|2020-07-24 15:00:00|6806.86|6806.86|6795.77|6795.77|6811.78|6811.78|6787.66|6787.66|0
1595833200000|2020-07-27 07:00:00|6767.74|6767.74|6750.45|6750.45|6772.55|6772.55|6739.55|6739.55|0
1595836800000|2020-07-27 08:00:00|6749.39|6749.39|6740.69|6740.69|6771.92|6771.92|6725.76|6725.76|0
1595840400000|2020-07-27 09:00:00|6740.26|6740.26|6747.14|6747.14|6758.16|6758.16|6729.24|6729.24|0
1595844000000|2020-07-27 10:00:00|6750.09|6750.09|6758.2|6758.2|6764.63|6764.63|6741.62|6741.62|0
1595847600000|2020-07-27 11:00:00|6755.25|6755.25|6759.99|6759.99|6759.99|6759.99|6748.4|6748.4|0
1595851200000|2020-07-27 12:00:00|6758.92|6758.92|6765.24|6765.24|6765.8|6765.8|6755.66|6755.66|0
1595854800000|2020-07-27 13:00:00|6763.76|6763.76|6786.78|6786.78|6797.54|6797.54|6760.82|6760.82|0
1595858400000|2020-07-27 14:00:00|6787.3|6787.3|6788.31|6788.31|6800.55|6800.55|6783.39|6783.39|0
1595862000000|2020-07-27 15:00:00|6789.79|6789.79|6778.26|6778.26|6792.63|6792.63|6769.87|6769.87|0
1595919600000|2020-07-28 07:00:00|6818.95|6818.95|6820.1|6820.1|6828.43|6828.43|6792.6|6792.6|0
1595923200000|2020-07-28 08:00:00|6818.63|6818.63|6858.82|6858.82|6858.94|6858.94|6818.63|6818.63|0
1595926800000|2020-07-28 09:00:00|6855.88|6855.88|6855.31|6855.31|6860.3|6860.3|6831.31|6831.31|0
1595930400000|2020-07-28 10:00:00|6852.37|6852.37|6888.85|6888.85|6896.22|6896.22|6838.88|6838.88|0
1595934000000|2020-07-28 11:00:00|6889.91|6889.91|6871.93|6871.93|6913.81|6913.81|6862.29|6862.29|0
1595937600000|2020-07-28 12:00:00|6868.98|6868.98|6894.25|6894.25|6894.25|6894.25|6859.46|6859.46|0
1595941200000|2020-07-28 13:00:00|6893.83|6893.83|6850.88|6850.88|6918.13|6918.13|6843.26|6843.26|0
1595944800000|2020-07-28 14:00:00|6847.93|6847.93|6898.04|6898.04|6909.76|6909.76|6846.19|6846.19|0
1595948400000|2020-07-28 15:00:00|6896.56|6896.56|6893.18|6893.18|6905.49|6905.49|6883.18|6883.18|0
1596006000000|2020-07-29 07:00:00|6706.73|6706.73|6687.87|6687.87|6706.73|6706.73|6570.57|6570.57|0
1596009600000|2020-07-29 08:00:00|6688.93|6688.93|6698.08|6698.08|6701.03|6701.03|6672.28|6672.28|0
1596013200000|2020-07-29 09:00:00|6699.56|6699.56|6782.38|6782.38|6782.38|6782.38|6681.89|6681.89|0
1596016800000|2020-07-29 10:00:00|6783.23|6783.23|6814.42|6814.42|6822.41|6822.41|6778.28|6778.28|0
1596020400000|2020-07-29 11:00:00|6801.16|6801.16|6753.76|6753.76|6832.31|6832.31|6746.8|6746.8|0
1596024000000|2020-07-29 12:00:00|6752.29|6752.29|6739.36|6739.36|6752.29|6752.29|6723.37|6723.37|0
1596027600000|2020-07-29 13:00:00|6743.78|6743.78|6819.12|6819.12|6835.84|6835.84|6734.64|6734.64|0
1596031200000|2020-07-29 14:00:00|6819.55|6819.55|6867.17|6867.17|6867.59|6867.59|6812.18|6812.18|0
1596034800000|2020-07-29 15:00:00|6864.23|6864.23|6846.79|6846.79|6866.61|6866.61|6845.55|6845.55|0
1596092400000|2020-07-30 07:00:00|6735.58|6735.58|6741.61|6741.61|6759.84|6759.84|6713.6|6713.6|0
1596096000000|2020-07-30 08:00:00|6740.14|6740.14|6668.52|6668.52|6760.72|6760.72|6668.52|6668.52|0
1596099600000|2020-07-30 09:00:00|6667.05|6667.05|6674.3|6674.3|6682.42|6682.42|6656.6|6656.6|0
1596103200000|2020-07-30 10:00:00|6673.87|6673.87|6573.75|6573.75|6673.87|6673.87|6545.77|6545.77|0
1596106800000|2020-07-30 11:00:00|6571.62|6571.62|6627.77|6627.77|6628.62|6628.62|6566.78|6566.78|0
1596110400000|2020-07-30 12:00:00|6626.3|6626.3|6558.39|6558.39|6628.8|6628.8|6555.85|6555.85|0
1596114000000|2020-07-30 13:00:00|6558.13|6558.13|6552.24|6552.24|6574.5|6574.5|6509.79|6509.79|0
1596117600000|2020-07-30 14:00:00|6551.97|6551.97|6591.91|6591.91|6591.91|6591.91|6524.43|6524.43|0
1596121200000|2020-07-30 15:00:00|6593.38|6593.38|6620.83|6620.83|6630.26|6630.26|6589.17|6589.17|0
1596178800000|2020-07-31 07:00:00|6580.38|6580.38|6626.13|6626.13|6626.13|6626.13|6565.17|6565.17|0
1596182400000|2020-07-31 08:00:00|6627.6|6627.6|6645.54|6645.54|6693.23|6693.23|6627.6|6627.6|0
1596186000000|2020-07-31 09:00:00|6644.07|6644.07|6647.26|6647.26|6654.18|6654.18|6638.35|6638.35|0
1596189600000|2020-07-31 10:00:00|6648.73|6648.73|6668.28|6668.28|6670.18|6670.18|6646.2|6646.2|0
1596193200000|2020-07-31 11:00:00|6656.5|6656.5|6654.39|6654.39|6680.71|6680.71|6654.39|6654.39|0
1596196800000|2020-07-31 12:00:00|6655.23|6655.23|6653.3|6653.3|6668.28|6668.28|6651.47|6651.47|0
1596200400000|2020-07-31 13:00:00|6651.83|6651.83|6626.5|6626.5|6672.26|6672.26|6625.45|6625.45|0
1596204000000|2020-07-31 14:00:00|6623.55|6623.55|6549.03|6549.03|6623.76|6623.76|6539.57|6539.57|0
1596207600000|2020-07-31 15:00:00|6547.56|6547.56|6540.08|6540.08|6549.45|6549.45|6528.45|6528.45|0
1596438000000|2020-08-03 07:00:00|6519.88|6519.88|6483.24|6483.24|6519.88|6519.88|6462.82|6462.82|0
1596441600000|2020-08-03 08:00:00|6484.71|6484.71|6480.57|6480.57|6499.77|6499.77|6461.84|6461.84|0
1596445200000|2020-08-03 09:00:00|6481.64|6481.64|6536.78|6536.78|6537.04|6537.04|6467.27|6467.27|0
1596448800000|2020-08-03 10:00:00|6535.31|6535.31|6567.22|6567.22|6571.77|6571.77|6527.42|6527.42|0
1596452400000|2020-08-03 11:00:00|6565.9|6565.9|6622.44|6622.44|6622.44|6622.44|6565.9|6565.9|0
1596456000000|2020-08-03 12:00:00|6623.92|6623.92|6620.28|6620.28|6628.84|6628.84|6608.54|6608.54|0
1596459600000|2020-08-03 13:00:00|6618.81|6618.81|6614.3|6614.3|6624.48|6624.48|6596.38|6596.38|0
1596463200000|2020-08-03 14:00:00|6613.77|6613.77|6604.21|6604.21|6633.37|6633.37|6600.85|6600.85|0
1596466800000|2020-08-03 15:00:00|6604.63|6604.63|6621.48|6621.48|6624.06|6624.06|6604.37|6604.37|0
1596524400000|2020-08-04 07:00:00|6607.11|6607.11|6530.28|6530.28|6607.11|6607.11|6530.28|6530.28|0
1596528000000|2020-08-04 08:00:00|6529.43|6529.43|6545.8|6545.8|6564.16|6564.16|6520.48|6520.48|0
1596531600000|2020-08-04 09:00:00|6544.33|6544.33|6534.55|6534.55|6554.81|6554.81|6526.06|6526.06|0
1596535200000|2020-08-04 10:00:00|6536.02|6536.02|6556.61|6556.61|6558.49|6558.49|6524.36|6524.36|0
1596538800000|2020-08-04 11:00:00|6555.55|6555.55|6533.89|6533.89|6566.64|6566.64|6516.63|6516.63|0
1596542400000|2020-08-04 12:00:00|6535.36|6535.36|6525.79|6525.79|6542.8|6542.8|6522.42|6522.42|0
1596546000000|2020-08-04 13:00:00|6523.66|6523.66|6523.92|6523.92|6525.39|6525.39|6510.52|6510.52|0
1596549600000|2020-08-04 14:00:00|6525.81|6525.81|6526.69|6526.69|6540.22|6540.22|6507.6|6507.6|0
1596553200000|2020-08-04 15:00:00|6529.63|6529.63|6533.63|6533.63|6548.49|6548.49|6529.63|6529.63|0
1596610800000|2020-08-05 07:00:00|6572.94|6572.94|6624.22|6624.22|6626.55|6626.55|6563.88|6563.88|0
1596614400000|2020-08-05 08:00:00|6628.63|6628.63|6601.85|6601.85|6632.49|6632.49|6578.89|6578.89|0
1596618000000|2020-08-05 09:00:00|6603.33|6603.33|6611.43|6611.43|6616.4|6616.4|6598.81|6598.81|0
1596621600000|2020-08-05 10:00:00|6609.95|6609.95|6608.48|6608.48|6616.91|6616.91|6592.52|6592.52|0
1596625200000|2020-08-05 11:00:00|6599.64|6599.64|6607.92|6607.92|6618.7|6618.7|6594.69|6594.69|0
1596628800000|2020-08-05 12:00:00|6607.5|6607.5|6609.94|6609.94|6618.78|6618.78|6598.13|6598.13|0
1596632400000|2020-08-05 13:00:00|6608.47|6608.47|6617.8|6617.8|6623.53|6623.53|6599.35|6599.35|0
1596636000000|2020-08-05 14:00:00|6619.28|6619.28|6600.77|6600.77|6623.68|6623.68|6593.76|6593.76|0
1596639600000|2020-08-05 15:00:00|6601.19|6601.19|6616.1|6616.1|6622.85|6622.85|6600.77|6600.77|0
1596697200000|2020-08-06 07:00:00|6589.75|6589.75|6634.78|6634.78|6657.26|6657.26|6589.75|6589.75|0
1596700800000|2020-08-06 08:00:00|6633.31|6633.31|6590.33|6590.33|6633.31|6633.31|6583.95|6583.95|0
1596704400000|2020-08-06 09:00:00|6589.48|6589.48|6612.87|6612.87|6612.87|6612.87|6585.01|6585.01|0
1596708000000|2020-08-06 10:00:00|6615.81|6615.81|6545.81|6545.81|6617.3|6617.3|6542.86|6542.86|0
1596711600000|2020-08-06 11:00:00|6553.17|6553.17|6543.42|6543.42|6562.86|6562.86|6541.76|6541.76|0
1596715200000|2020-08-06 12:00:00|6544.48|6544.48|6588.26|6588.26|6588.26|6588.26|6540.72|6540.72|0
1596718800000|2020-08-06 13:00:00|6587.2|6587.2|6561.77|6561.77|6595.22|6595.22|6540.5|6540.5|0
1596722400000|2020-08-06 14:00:00|6563.24|6563.24|6560.11|6560.11|6569.78|6569.78|6538.67|6538.67|0
1596726000000|2020-08-06 15:00:00|6558.64|6558.64|6556.96|6556.96|6564.76|6564.76|6541.81|6541.81|0
1596783600000|2020-08-07 07:00:00|6557.17|6557.17|6588.74|6588.74|6588.74|6588.74|6544.77|6544.77|0
1596787200000|2020-08-07 08:00:00|6590.34|6590.34|6579.67|6579.67|6594.13|6594.13|6555.94|6555.94|0
1596790800000|2020-08-07 09:00:00|6578.61|6578.61|6623.45|6623.45|6623.45|6623.45|6564.37|6564.37|0
1596794400000|2020-08-07 10:00:00|6624.93|6624.93|6667.59|6667.59|6672.01|6672.01|6621.7|6621.7|0
1596798000000|2020-08-07 11:00:00|6670.54|6670.54|6703.98|6703.98|6706.93|6706.93|6665.63|6665.63|0
1596801600000|2020-08-07 12:00:00|6706.93|6706.93|6718.54|6718.54|6731.77|6731.77|6689.74|6689.74|0
1596805200000|2020-08-07 13:00:00|6720.02|6720.02|6739.51|6739.51|6739.51|6739.51|6710.71|6710.71|0
1596808800000|2020-08-07 14:00:00|6740.98|6740.98|6715.08|6715.08|6747.3|6747.3|6709.19|6709.19|0
1596812400000|2020-08-07 15:00:00|6716.55|6716.55|6701.55|6701.55|6725.71|6725.71|6701.55|6701.55|0
1597042800000|2020-08-10 07:00:00|6677.17|6677.17|6707.44|6707.44|6735.34|6735.34|6676.02|6676.02|0
1597046400000|2020-08-10 08:00:00|6703.03|6703.03|6679.52|6679.52|6709.63|6709.63|6669.8|6669.8|0
1597050000000|2020-08-10 09:00:00|6680.06|6680.06|6674|6674|6684.46|6684.46|6662.89|6662.89|0
1597053600000|2020-08-10 10:00:00|6674.26|6674.26|6683.67|6683.67|6694.77|6694.77|6667.94|6667.94|0
1597057200000|2020-08-10 11:00:00|6682.62|6682.62|6669.49|6669.49|6689.42|6689.42|6665.91|6665.91|0
1597060800000|2020-08-10 12:00:00|6672.43|6672.43|6659.95|6659.95|6672.43|6672.43|6645.01|6645.01|0
1597064400000|2020-08-10 13:00:00|6659.11|6659.11|6621.69|6621.69|6662.91|6662.91|6621.69|6621.69|0
1597068000000|2020-08-10 14:00:00|6620.22|6620.22|6591.28|6591.28|6626.11|6626.11|6591.28|6591.28|0
1597071600000|2020-08-10 15:00:00|6590.86|6590.86|6610.49|6610.49|6611.6|6611.6|6586.56|6586.56|0
1597129200000|2020-08-11 07:00:00|6629.46|6629.46|6672.38|6672.38|6683.25|6683.25|6627.99|6627.99|0
1597132800000|2020-08-11 08:00:00|6673.45|6673.45|6692.52|6692.52|6695.32|6695.32|6650.8|6650.8|0
1597136400000|2020-08-11 09:00:00|6691.04|6691.04|6683.72|6683.72|6700.05|6700.05|6682.34|6682.34|0
1597140000000|2020-08-11 10:00:00|6683.19|6683.19|6689.82|6689.82|6701.73|6701.73|6680.34|6680.34|0
1597143600000|2020-08-11 11:00:00|6697.18|6697.18|6651.54|6651.54|6700|6700|6651.54|6651.54|0
1597147200000|2020-08-11 12:00:00|6650.07|6650.07|6688.37|6688.37|6689.85|6689.85|6642.8|6642.8|0
1597150800000|2020-08-11 13:00:00|6686.9|6686.9|6645.94|6645.94|6690.38|6690.38|6641.97|6641.97|0
1597154400000|2020-08-11 14:00:00|6644.47|6644.47|6633.64|6633.64|6646.35|6646.35|6623.86|6623.86|0
1597158000000|2020-08-11 15:00:00|6634.06|6634.06|6646.97|6646.97|6650.6|6650.6|6624.72|6624.72|0
1597215600000|2020-08-12 07:00:00|6585.48|6585.48|6656.84|6656.84|6661.27|6661.27|6585.48|6585.48|0
1597219200000|2020-08-12 08:00:00|6655.37|6655.37|6655.74|6655.74|6655.74|6655.74|6621.35|6621.35|0
1597222800000|2020-08-12 09:00:00|6657.22|6657.22|6655.19|6655.19|6660.35|6660.35|6640.02|6640.02|0
1597226400000|2020-08-12 10:00:00|6653.72|6653.72|6673.61|6673.61|6677.76|6677.76|6648.24|6648.24|0
1597230000000|2020-08-12 11:00:00|6672.82|6672.82|6669.47|6669.47|6687.69|6687.69|6659.12|6659.12|0
1597233600000|2020-08-12 12:00:00|6670.94|6670.94|6699.68|6699.68|6699.68|6699.68|6669.47|6669.47|0
1597237200000|2020-08-12 13:00:00|6698.21|6698.21|6724.84|6724.84|6725.27|6725.27|6691.36|6691.36|0
1597240800000|2020-08-12 14:00:00|6727.79|6727.79|6787.73|6787.73|6803.06|6803.06|6724.31|6724.31|0
1597244400000|2020-08-12 15:00:00|6790.68|6790.68|6787.68|6787.68|6805.12|6805.12|6785.32|6785.32|0
1597302000000|2020-08-13 07:00:00|6737.87|6737.87|6714.05|6714.05|6753.29|6753.29|6713.21|6713.21|0
1597305600000|2020-08-13 08:00:00|6717|6717|6745.25|6745.25|6751.37|6751.37|6710.5|6710.5|0
1597309200000|2020-08-13 09:00:00|6745.79|6745.79|6742.96|6742.96|6751.35|6751.35|6739.96|6739.96|0
1597312800000|2020-08-13 10:00:00|6741.49|6741.49|6729.49|6729.49|6753.73|6753.73|6724.95|6724.95|0
1597316400000|2020-08-13 11:00:00|6731.62|6731.62|6762.72|6762.72|6762.72|6762.72|6725.47|6725.47|0
1597320000000|2020-08-13 12:00:00|6763.14|6763.14|6732.63|6732.63|6769.44|6769.44|6731.03|6731.03|0
1597323600000|2020-08-13 13:00:00|6731.16|6731.16|6724.16|6724.16|6731.38|6731.38|6703.69|6703.69|0
1597327200000|2020-08-13 14:00:00|6722.69|6722.69|6740.94|6740.94|6752.4|6752.4|6719.1|6719.1|0
1597330800000|2020-08-13 15:00:00|6739.47|6739.47|6746.54|6746.54|6746.54|6746.54|6730.37|6730.37|0
1597388400000|2020-08-14 07:00:00|6662.87|6662.87|6597.45|6597.45|6668.69|6668.69|6586.49|6586.49|0
1597392000000|2020-08-14 08:00:00|6601.87|6601.87|6568.81|6568.81|6604.19|6604.19|6567.34|6567.34|0
1597395600000|2020-08-14 09:00:00|6568.55|6568.55|6604.97|6604.97|6608.78|6608.78|6566.95|6566.95|0
1597399200000|2020-08-14 10:00:00|6609.39|6609.39|6618.44|6618.44|6619.55|6619.55|6587.25|6587.25|0
1597402800000|2020-08-14 11:00:00|6616.31|6616.31|6641.5|6641.5|6642.03|6642.03|6603|6603|0
1597406400000|2020-08-14 12:00:00|6642.97|6642.97|6639.37|6639.37|6656.26|6656.26|6637.85|6637.85|0
1597410000000|2020-08-14 13:00:00|6637.9|6637.9|6637.32|6637.32|6640.33|6640.33|6618.56|6618.56|0
1597413600000|2020-08-14 14:00:00|6640.27|6640.27|6616.27|6616.27|6644.68|6644.68|6612.79|6612.79|0
1597417200000|2020-08-14 15:00:00|6614.8|6614.8|6617.01|6617.01|6628.2|6628.2|6611.85|6611.85|0
1597647600000|2020-08-17 07:00:00|6546.61|6546.61|6593.02|6593.02|6608.72|6608.72|6542.07|6542.07|0
1597651200000|2020-08-17 08:00:00|6593.55|6593.55|6590.04|6590.04|6597.78|6597.78|6580.59|6580.59|0
1597654800000|2020-08-17 09:00:00|6594.46|6594.46|6565.64|6565.64|6602.51|6602.51|6565.64|6565.64|0
1597658400000|2020-08-17 10:00:00|6565.37|6565.37|6586.69|6586.69|6587.38|6587.38|6562.67|6562.67|0
1597662000000|2020-08-17 11:00:00|6585.1|6585.1|6599.28|6599.28|6605.44|6605.44|6573.64|6573.64|0
1597665600000|2020-08-17 12:00:00|6600.76|6600.76|6574.45|6574.45|6602.23|6602.23|6570.03|6570.03|0
1597669200000|2020-08-17 13:00:00|6575.92|6575.92|6601.35|6601.35|6608.44|6608.44|6562.43|6562.43|0
1597672800000|2020-08-17 14:00:00|6602.94|6602.94|6607.46|6607.46|6615.58|6615.58|6600.64|6600.64|0
1597676400000|2020-08-17 15:00:00|6604.51|6604.51|6620.93|6620.93|6622.93|6622.93|6599.03|6599.03|0
1597734000000|2020-08-18 07:00:00|6544.4|6544.4|6508.93|6508.93|6560.99|6560.99|6505.03|6505.03|0
1597737600000|2020-08-18 08:00:00|6507.33|6507.33|6530.43|6530.43|6577.2|6577.2|6507.33|6507.33|0
1597741200000|2020-08-18 09:00:00|6528.96|6528.96|6589.01|6589.01|6598.38|6598.38|6524.54|6524.54|0
1597744800000|2020-08-18 10:00:00|6587.54|6587.54|6631.62|6631.62|6633.09|6633.09|6585.09|6585.09|0
1597748400000|2020-08-18 11:00:00|6632.41|6632.41|6591.21|6591.21|6634.54|6634.54|6589.31|6589.31|0
1597752000000|2020-08-18 12:00:00|6592.27|6592.27|6569.71|6569.71|6595.32|6595.32|6565.3|6565.3|0
1597755600000|2020-08-18 13:00:00|6569.18|6569.18|6559.4|6559.4|6569.18|6569.18|6544.24|6544.24|0
1597759200000|2020-08-18 14:00:00|6558.98|6558.98|6512.53|6512.53|6560.5|6560.5|6504.82|6504.82|0
1597762800000|2020-08-18 15:00:00|6511.68|6511.68|6507.59|6507.59|6518.65|6518.65|6504.65|6504.65|0
1597820400000|2020-08-19 07:00:00|6480.09|6480.09|6528.45|6528.45|6541.81|6541.81|6448|6448|0
1597824000000|2020-08-19 08:00:00|6528.03|6528.03|6512.56|6512.56|6529.1|6529.1|6502.09|6502.09|0
1597827600000|2020-08-19 09:00:00|6512.3|6512.3|6514.4|6514.4|6525.81|6525.81|6499.14|6499.14|0
1597831200000|2020-08-19 10:00:00|6515.87|6515.87|6531.12|6531.12|6536.33|6536.33|6513.17|6513.17|0
1597834800000|2020-08-19 11:00:00|6530.07|6530.07|6568.01|6568.01|6569.65|6569.65|6525.12|6525.12|0
1597838400000|2020-08-19 12:00:00|6566.54|6566.54|6563|6563|6571.8|6571.8|6542.56|6542.56|0
1597842000000|2020-08-19 13:00:00|6562.57|6562.57|6539.88|6539.88|6566.55|6566.55|6537.34|6537.34|0
1597845600000|2020-08-19 14:00:00|6541.35|6541.35|6544.42|6544.42|6553.75|6553.75|6538.87|6538.87|0
1597849200000|2020-08-19 15:00:00|6544.68|6544.68|6530.45|6530.45|6544.68|6544.68|6514.41|6514.41|0
1597906800000|2020-08-20 07:00:00|6508.26|6508.26|6503.59|6503.59|6518.95|6518.95|6501.18|6501.18|0
1597910400000|2020-08-20 08:00:00|6503.33|6503.33|6489.1|6489.1|6504.8|6504.8|6465.29|6465.29|0
1597914000000|2020-08-20 09:00:00|6489.36|6489.36|6478.56|6478.56|6493.53|6493.53|6478.56|6478.56|0
1597917600000|2020-08-20 10:00:00|6480.04|6480.04|6491.68|6491.68|6492.1|6492.1|6471.84|6471.84|0
1597921200000|2020-08-20 11:00:00|6492.2|6492.2|6482.4|6482.4|6503.98|6503.98|6481.3|6481.3|0
1597924800000|2020-08-20 12:00:00|6481.86|6481.86|6467.68|6467.68|6482.86|6482.86|6461.54|6461.54|0
1597928400000|2020-08-20 13:00:00|6468.21|6468.21|6494.38|6494.38|6494.38|6494.38|6468.17|6468.17|0
1597932000000|2020-08-20 14:00:00|6492.91|6492.91|6480.35|6480.35|6492.91|6492.91|6467.06|6467.06|0
1597935600000|2020-08-20 15:00:00|6478.87|6478.87|6460.09|6460.09|6478.87|6478.87|6460.09|6460.09|0
1597993200000|2020-08-21 07:00:00|6430.01|6430.01|6409.24|6409.24|6433.36|6433.36|6395.95|6395.95|0
1597996800000|2020-08-21 08:00:00|6408.72|6408.72|6404.09|6404.09|6408.72|6408.72|6387.35|6387.35|0
1598000400000|2020-08-21 09:00:00|6401.14|6401.14|6440.5|6440.5|6445.48|6445.48|6399.39|6399.39|0
1598004000000|2020-08-21 10:00:00|6439.03|6439.03|6415.15|6415.15|6449.93|6449.93|6412.89|6412.89|0
1598007600000|2020-08-21 11:00:00|6414.1|6414.1|6377.61|6377.61|6417.15|6417.15|6375.83|6375.83|0
1598011200000|2020-08-21 12:00:00|6374.67|6374.67|6323.08|6323.08|6374.67|6374.67|6323.08|6323.08|0
1598014800000|2020-08-21 13:00:00|6327.49|6327.49|6344.88|6344.88|6353.43|6353.43|6316.15|6316.15|0
1598018400000|2020-08-21 14:00:00|6347.83|6347.83|6365.79|6365.79|6365.79|6365.79|6333|6333|0
1598022000000|2020-08-21 15:00:00|6364.31|6364.31|6349.03|6349.03|6364.31|6364.31|6343.44|6343.44|0
1598252400000|2020-08-24 07:00:00|6465.08|6465.08|6461.77|6461.77|6469.37|6469.37|6453.66|6453.66|0
1598256000000|2020-08-24 08:00:00|6462.19|6462.19|6484.11|6484.11|6487.31|6487.31|6448.65|6448.65|0
1598259600000|2020-08-24 09:00:00|6484.95|6484.95|6474.39|6474.39|6492.18|6492.18|6470.39|6470.39|0
1598263200000|2020-08-24 10:00:00|6475.45|6475.45|6502.26|6502.26|6502.26|6502.26|6464.71|6464.71|0
1598266800000|2020-08-24 11:00:00|6503.95|6503.95|6498.88|6498.88|6507.67|6507.67|6489.81|6489.81|0
1598270400000|2020-08-24 12:00:00|6498.62|6498.62|6486.52|6486.52|6498.62|6498.62|6470.37|6470.37|0
1598274000000|2020-08-24 13:00:00|6486.26|6486.26|6464.86|6464.86|6490.89|6490.89|6456.29|6456.29|0
1598277600000|2020-08-24 14:00:00|6465.71|6465.71|6443.42|6443.42|6473.69|6473.69|6441.95|6441.95|0
1598281200000|2020-08-24 15:00:00|6444.89|6444.89|6446.3|6446.3|6454.24|6454.24|6436.84|6436.84|0
1598338800000|2020-08-25 07:00:00|6512.92|6512.92|6475.36|6475.36|6514.98|6514.98|6475.36|6475.36|0
1598342400000|2020-08-25 08:00:00|6475.09|6475.09|6488.3|6488.3|6500.29|6500.29|6469.57|6469.57|0
1598346000000|2020-08-25 09:00:00|6489.09|6489.09|6492.06|6492.06|6492.06|6492.06|6479.8|6479.8|0
1598349600000|2020-08-25 10:00:00|6490.47|6490.47|6490.86|6490.86|6501.93|6501.93|6488.15|6488.15|0
1598353200000|2020-08-25 11:00:00|6486.45|6486.45|6499.16|6499.16|6504.8|6504.8|6486.45|6486.45|0
1598356800000|2020-08-25 12:00:00|6500.63|6500.63|6517.11|6517.11|6519.43|6519.43|6498.74|6498.74|0
1598360400000|2020-08-25 13:00:00|6515.64|6515.64|6507.77|6507.77|6517.11|6517.11|6493.71|6493.71|0
1598364000000|2020-08-25 14:00:00|6506.3|6506.3|6471.92|6471.92|6508.86|6508.86|6466.83|6466.83|0
1598367600000|2020-08-25 15:00:00|6470.45|6470.45|6470.3|6470.3|6490.84|6490.84|6469.6|6469.6|0
1598425200000|2020-08-26 07:00:00|6469.2|6469.2|6438.65|6438.65|6486.09|6486.09|6438.65|6438.65|0
1598428800000|2020-08-26 08:00:00|6440.12|6440.12|6449.18|6449.18|6464.49|6464.49|6433.3|6433.3|0
1598432400000|2020-08-26 09:00:00|6450.65|6450.65|6442.92|6442.92|6450.65|6450.65|6427.22|6427.22|0
1598436000000|2020-08-26 10:00:00|6444.39|6444.39|6420.07|6420.07|6444.39|6444.39|6416.9|6416.9|0
1598439600000|2020-08-26 11:00:00|6418.6|6418.6|6424.75|6424.75|6429.97|6429.97|6411.87|6411.87|0
1598443200000|2020-08-26 12:00:00|6424.22|6424.22|6438.77|6438.77|6441.2|6441.2|6416.58|6416.58|0
1598446800000|2020-08-26 13:00:00|6440.24|6440.24|6428.54|6428.54|6440.24|6440.24|6399.5|6399.5|0
1598450400000|2020-08-26 14:00:00|6430.14|6430.14|6405.82|6405.82|6430.14|6430.14|6402.73|6402.73|0
1598454000000|2020-08-26 15:00:00|6404.35|6404.35|6419.94|6419.94|6421.95|6421.95|6404.35|6404.35|0
1598511600000|2020-08-27 07:00:00|6404.94|6404.94|6413.85|6413.85|6426.16|6426.16|6399.99|6399.99|0
1598515200000|2020-08-27 08:00:00|6410.37|6410.37|6430.01|6430.01|6432.95|6432.95|6400.53|6400.53|0
1598518800000|2020-08-27 09:00:00|6431.48|6431.48|6418.12|6418.12|6435.79|6435.79|6398.81|6398.81|0
1598522400000|2020-08-27 10:00:00|6419.59|6419.59|6424.4|6424.4|6430.86|6430.86|6409.74|6409.74|0
1598526000000|2020-08-27 11:00:00|6422.71|6422.71|6432.23|6432.23|6442.72|6442.72|6405.03|6405.03|0
1598529600000|2020-08-27 12:00:00|6431.96|6431.96|6436.48|6436.48|6446.52|6446.52|6427.75|6427.75|0
1598533200000|2020-08-27 13:00:00|6437.95|6437.95|6442.56|6442.56|6451.69|6451.69|6417.69|6417.69|0
1598536800000|2020-08-27 14:00:00|6444.03|6444.03|6456.45|6456.45|6460.1|6460.1|6431.18|6431.18|0
1598540400000|2020-08-27 15:00:00|6457.92|6457.92|6440.78|6440.78|6460.34|6460.34|6438.64|6438.64|0
1598598000000|2020-08-28 07:00:00|6449.86|6449.86|6430.6|6430.6|6454.18|6454.18|6402.71|6402.71|0
1598601600000|2020-08-28 08:00:00|6427.65|6427.65|6445.57|6445.57|6459.27|6459.27|6426.7|6426.7|0
1598605200000|2020-08-28 09:00:00|6447.04|6447.04|6462.54|6462.54|6464.01|6464.01|6442.62|6442.62|0
1598608800000|2020-08-28 10:00:00|6458.12|6458.12|6439.1|6439.1|6459.78|6459.78|6430.7|6430.7|0
1598612400000|2020-08-28 11:00:00|6439.63|6439.63|6450.42|6450.42|6461.59|6461.59|6438.27|6438.27|0
1598616000000|2020-08-28 12:00:00|6447.48|6447.48|6461.07|6461.07|6463.22|6463.22|6443.44|6443.44|0
1598619600000|2020-08-28 13:00:00|6461.33|6461.33|6462.08|6462.08|6471.47|6471.47|6457.97|6457.97|0
1598623200000|2020-08-28 14:00:00|6463.14|6463.14|6470.63|6470.63|6481.91|6481.91|6443.9|6443.9|0
1598626800000|2020-08-28 15:00:00|6472.1|6472.1|6476.28|6476.28|6481.37|6481.37|6468.62|6468.62|0
1598943600000|2020-09-01 07:00:00|6430.81|6430.81|6433.32|6433.32|6467.59|6467.59|6420.59|6420.59|0
1598947200000|2020-09-01 08:00:00|6432.78|6432.78|6434.99|6434.99|6456.98|6456.98|6421.75|6421.75|0
1598950800000|2020-09-01 09:00:00|6436.47|6436.47|6432.45|6432.45|6444.95|6444.95|6425.86|6425.86|0
1598954400000|2020-09-01 10:00:00|6432.98|6432.98|6449.68|6449.68|6451.68|6451.68|6429.51|6429.51|0
1598958000000|2020-09-01 11:00:00|6451.15|6451.15|6453.63|6453.63|6460.53|6460.53|6442.3|6442.3|0
1598961600000|2020-09-01 12:00:00|6452.16|6452.16|6455.01|6455.01|6469.92|6469.92|6452.07|6452.07|0
1598965200000|2020-09-01 13:00:00|6455.28|6455.28|6408.61|6408.61|6455.28|6455.28|6400.89|6400.89|0
1598968800000|2020-09-01 14:00:00|6410.5|6410.5|6410.59|6410.59|6446.82|6446.82|6408|6408|0
1598972400000|2020-09-01 15:00:00|6409.12|6409.12|6398.43|6398.43|6409.12|6409.12|6389.27|6389.27|0
1599030000000|2020-09-02 07:00:00|6506.6|6506.6|6504.81|6504.81|6558.68|6558.68|6502.93|6502.93|0
1599033600000|2020-09-02 08:00:00|6506.28|6506.28|6529.66|6529.66|6544.18|6544.18|6490.95|6490.95|0
1599037200000|2020-09-02 09:00:00|6531.13|6531.13|6554.51|6554.51|6574.72|6574.72|6526.77|6526.77|0
1599040800000|2020-09-02 10:00:00|6554.77|6554.77|6556.08|6556.08|6573.72|6573.72|6546.19|6546.19|0
1599044400000|2020-09-02 11:00:00|6555.03|6555.03|6566.99|6566.99|6585.84|6585.84|6554.22|6554.22|0
1599048000000|2020-09-02 12:00:00|6568.46|6568.46|6563.6|6563.6|6589.1|6589.1|6551.31|6551.31|0
1599051600000|2020-09-02 13:00:00|6564.02|6564.02|6535.55|6535.55|6584.64|6584.64|6535.55|6535.55|0
1599055200000|2020-09-02 14:00:00|6538.09|6538.09|6548.33|6548.33|6565.5|6565.5|6526.45|6526.45|0
1599058800000|2020-09-02 15:00:00|6549.39|6549.39|6545.31|6545.31|6560.95|6560.95|6536.1|6536.1|0
1599116400000|2020-09-03 07:00:00|6585.57|6585.57|6556.78|6556.78|6603.03|6603.03|6556.78|6556.78|0
1599120000000|2020-09-03 08:00:00|6555.31|6555.31|6579.39|6579.39|6585.81|6585.81|6555.31|6555.31|0
1599123600000|2020-09-03 09:00:00|6577.92|6577.92|6562.5|6562.5|6577.92|6577.92|6553.13|6553.13|0
1599127200000|2020-09-03 10:00:00|6563.03|6563.03|6575.78|6575.78|6594.15|6594.15|6561.14|6561.14|0
1599130800000|2020-09-03 11:00:00|6577.36|6577.36|6543.61|6543.61|6581.26|6581.26|6540.13|6540.13|0
1599134400000|2020-09-03 12:00:00|6540.66|6540.66|6546.44|6546.44|6554.69|6554.69|6526.04|6526.04|0
1599138000000|2020-09-03 13:00:00|6546.02|6546.02|6522.35|6522.35|6546.02|6546.02|6496.6|6496.6|0
1599141600000|2020-09-03 14:00:00|6522.77|6522.77|6447.03|6447.03|6524.84|6524.84|6441.24|6441.24|0
1599145200000|2020-09-03 15:00:00|6447.82|6447.82|6376.48|6376.48|6448.61|6448.61|6370.9|6370.9|0
1599202800000|2020-09-04 07:00:00|6368.09|6368.09|6444.67|6444.67|6448.72|6448.72|6368.09|6368.09|0
1599206400000|2020-09-04 08:00:00|6438.78|6438.78|6411.11|6411.11|6444.62|6444.62|6411.11|6411.11|0
1599210000000|2020-09-04 09:00:00|6410.57|6410.57|6424.5|6424.5|6430.94|6430.94|6408.69|6408.69|0
1599213600000|2020-09-04 10:00:00|6425.97|6425.97|6427.15|6427.15|6434.29|6434.29|6410.28|6410.28|0
1599217200000|2020-09-04 11:00:00|6428.84|6428.84|6405|6405|6430.44|6430.44|6397.05|6397.05|0
1599220800000|2020-09-04 12:00:00|6406.47|6406.47|6453.49|6453.49|6466.36|6466.36|6406.47|6406.47|0
1599224400000|2020-09-04 13:00:00|6453.75|6453.75|6401.32|6401.32|6466.41|6466.41|6395.86|6395.86|0
1599228000000|2020-09-04 14:00:00|6404.27|6404.27|6325.77|6325.77|6420.23|6420.23|6274.72|6274.72|0
1599231600000|2020-09-04 15:00:00|6328.71|6328.71|6306.36|6306.36|6332.61|6332.61|6284.63|6284.63|0
1599462000000|2020-09-07 07:00:00|6412.23|6412.23|6415.51|6415.51|6420.05|6420.05|6382.94|6382.94|0
1599465600000|2020-09-07 08:00:00|6418.46|6418.46|6412.33|6412.33|6432.34|6432.34|6395.77|6395.77|0
1599469200000|2020-09-07 09:00:00|6413.8|6413.8|6415.36|6415.36|6438.98|6438.98|6413.8|6413.8|0
1599472800000|2020-09-07 10:00:00|6413.89|6413.89|6423.45|6423.45|6447.69|6447.69|6408.84|6408.84|0
1599476400000|2020-09-07 11:00:00|6421.98|6421.98|6459.69|6459.69|6464.31|6464.31|6421.98|6421.98|0
1599480000000|2020-09-07 12:00:00|6460.12|6460.12|6480.2|6480.2|6482.72|6482.72|6454.5|6454.5|0
1599483600000|2020-09-07 13:00:00|6477.25|6477.25|6463.71|6463.71|6491.57|6491.57|6461.93|6461.93|0
1599487200000|2020-09-07 14:00:00|6465.18|6465.18|6460.89|6460.89|6483.51|6483.51|6460.89|6460.89|0
1599490800000|2020-09-07 15:00:00|6457.94|6457.94|6462.76|6462.76|6474.33|6474.33|6455.28|6455.28|0
1599548400000|2020-09-08 07:00:00|6489.74|6489.74|6439.66|6439.66|6489.74|6489.74|6434.31|6434.31|0
1599552000000|2020-09-08 08:00:00|6442.6|6442.6|6386.5|6386.5|6449.46|6449.46|6383.58|6383.58|0
1599555600000|2020-09-08 09:00:00|6385.97|6385.97|6427.33|6427.33|6439.37|6439.37|6382.49|6382.49|0
1599559200000|2020-09-08 10:00:00|6427.86|6427.86|6450.32|6450.32|6466.72|6466.72|6427.86|6427.86|0
1599562800000|2020-09-08 11:00:00|6456.21|6456.21|6469.51|6469.51|6471.88|6471.88|6445.9|6445.9|0
1599566400000|2020-09-08 12:00:00|6468.04|6468.04|6446.17|6446.17|6470.98|6470.98|6427.73|6427.73|0
1599570000000|2020-09-08 13:00:00|6445.64|6445.64|6503.72|6503.72|6518.44|6518.44|6440.19|6440.19|0
1599573600000|2020-09-08 14:00:00|6505.19|6505.19|6493.59|6493.59|6541.92|6541.92|6483.72|6483.72|0
1599577200000|2020-09-08 15:00:00|6492.11|6492.11|6523.61|6523.61|6531.59|6531.59|6487.79|6487.79|0
1599634800000|2020-09-09 07:00:00|6564.27|6564.27|6499.59|6499.59|6564.27|6564.27|6496.65|6496.65|0
1599638400000|2020-09-09 08:00:00|6499.06|6499.06|6485.82|6485.82|6524.12|6524.12|6485.82|6485.82|0
1599642000000|2020-09-09 09:00:00|6482.88|6482.88|6487.89|6487.89|6506.21|6506.21|6481.5|6481.5|0
1599645600000|2020-09-09 10:00:00|6487.36|6487.36|6502.5|6502.5|6502.5|6502.5|6475.31|6475.31|0
1599649200000|2020-09-09 11:00:00|6505.45|6505.45|6471.09|6471.09|6505.45|6505.45|6460.6|6460.6|0
1599652800000|2020-09-09 12:00:00|6469.61|6469.61|6491.51|6491.51|6492.99|6492.99|6468.14|6468.14|0
1599656400000|2020-09-09 13:00:00|6492.05|6492.05|6543.69|6543.69|6543.69|6543.69|6492.05|6492.05|0
1599660000000|2020-09-09 14:00:00|6545.16|6545.16|6583.04|6583.04|6604.89|6604.89|6545.16|6545.16|0
1599663600000|2020-09-09 15:00:00|6584.51|6584.51|6593.8|6593.8|6601.15|6601.15|6583.72|6583.72|0
1599721200000|2020-09-10 07:00:00|6571.76|6571.76|6540.32|6540.32|6571.76|6571.76|6519.94|6519.94|0
1599724800000|2020-09-10 08:00:00|6539.26|6539.26|6537.08|6537.08|6544.73|6544.73|6519.76|6519.76|0
1599728400000|2020-09-10 09:00:00|6535.61|6535.61|6558.15|6558.15|6559.22|6559.22|6532.55|6532.55|0
1599732000000|2020-09-10 10:00:00|6558.69|6558.69|6539.67|6539.67|6566.77|6566.77|6514.22|6514.22|0
1599735600000|2020-09-10 11:00:00|6539.25|6539.25|6571.25|6571.25|6571.25|6571.25|6521.39|6521.39|0
1599739200000|2020-09-10 12:00:00|6569.77|6569.77|6575.17|6575.17|6587.93|6587.93|6561.53|6561.53|0
1599742800000|2020-09-10 13:00:00|6576.65|6576.65|6606.34|6606.34|6636.12|6636.12|6576.65|6576.65|0
1599746400000|2020-09-10 14:00:00|6604.87|6604.87|6595.77|6595.77|6625.7|6625.7|6594.83|6594.83|0
1599750000000|2020-09-10 15:00:00|6596.3|6596.3|6622.62|6622.62|6625.82|6625.82|6593.52|6593.52|0
1599807600000|2020-09-11 07:00:00|6645.26|6645.26|6621.81|6621.81|6661.13|6661.13|6619.8|6619.8|0
1599811200000|2020-09-11 08:00:00|6621.27|6621.27|6637.48|6637.48|6655.9|6655.9|6618.07|6618.07|0
1599814800000|2020-09-11 09:00:00|6638.01|6638.01|6644.45|6644.45|6655.43|6655.43|6631.83|6631.83|0
1599818400000|2020-09-11 10:00:00|6645.92|6645.92|6652.41|6652.41|6658.27|6658.27|6635.64|6635.64|0
1599822000000|2020-09-11 11:00:00|6651.88|6651.88|6636.77|6636.77|6657.85|6657.85|6632.5|6632.5|0
1599825600000|2020-09-11 12:00:00|6636.23|6636.23|6638.35|6638.35|6651.57|6651.57|6626.76|6626.76|0
1599829200000|2020-09-11 13:00:00|6637.93|6637.93|6612.81|6612.81|6641.85|6641.85|6610.93|6610.93|0
1599832800000|2020-09-11 14:00:00|6611.34|6611.34|6602.54|6602.54|6627.39|6627.39|6601.69|6601.69|0
1599836400000|2020-09-11 15:00:00|6602.96|6602.96|6605.47|6605.47|6621.97|6621.97|6599.34|6599.34|0
1600066800000|2020-09-14 07:00:00|6628.28|6628.28|6583.14|6583.14|6632.84|6632.84|6581.29|6581.29|0
1600070400000|2020-09-14 08:00:00|6581.67|6581.67|6563.25|6563.25|6589.36|6589.36|6561.77|6561.77|0
1600074000000|2020-09-14 09:00:00|6561.77|6561.77|6563.56|6563.56|6576.7|6576.7|6554.07|6554.07|0
1600077600000|2020-09-14 10:00:00|6560.61|6560.61|6579.91|6579.91|6580.71|6580.71|6556.82|6556.82|0
1600081200000|2020-09-14 11:00:00|6590.22|6590.22|6568.98|6568.98|6590.75|6590.75|6561.9|6561.9|0
1600084800000|2020-09-14 12:00:00|6568.45|6568.45|6566.49|6566.49|6581.44|6581.44|6561.23|6561.23|0
1600088400000|2020-09-14 13:00:00|6566.75|6566.75|6554.72|6554.72|6568.83|6568.83|6548.21|6548.21|0
1600092000000|2020-09-14 14:00:00|6555.14|6555.14|6571.75|6571.75|6584.33|6584.33|6554.61|6554.61|0
1600095600000|2020-09-14 15:00:00|6571.49|6571.49|6574.2|6574.2|6576.11|6576.11|6560.64|6560.64|0
1600153200000|2020-09-15 07:00:00|6573.13|6573.13|6575.51|6575.51|6595.26|6595.26|6571.64|6571.64|0
1600156800000|2020-09-15 08:00:00|6574.03|6574.03|6599.45|6599.45|6605.54|6605.54|6572.56|6572.56|0
1600160400000|2020-09-15 09:00:00|6600.51|6600.51|6620.39|6620.39|6623.34|6623.34|6599.57|6599.57|0
1600164000000|2020-09-15 10:00:00|6620.93|6620.93|6630.7|6630.7|6637.5|6637.5|6615.31|6615.31|0
1600167600000|2020-09-15 11:00:00|6629.65|6629.65|6627.17|6627.17|6636.05|6636.05|6615.84|6615.84|0
1600171200000|2020-09-15 12:00:00|6628.65|6628.65|6637.36|6637.36|6642.01|6642.01|6627.17|6627.17|0
1600174800000|2020-09-15 13:00:00|6636.57|6636.57|6655.6|6655.6|6657.48|6657.48|6630.85|6630.85|0
1600178400000|2020-09-15 14:00:00|6657.07|6657.07|6647.55|6647.55|6663.8|6663.8|6639.39|6639.39|0
1600182000000|2020-09-15 15:00:00|6649.02|6649.02|6655.14|6655.14|6658.15|6658.15|6649.02|6649.02|0
1600239600000|2020-09-16 07:00:00|6629.53|6629.53|6617.21|6617.21|6652.32|6652.32|6597.53|6597.53|0
1600243200000|2020-09-16 08:00:00|6615.74|6615.74|6602.64|6602.64|6622.2|6622.2|6602.33|6602.33|0
1600246800000|2020-09-16 09:00:00|6604.12|6604.12|6629.86|6629.86|6630.02|6630.02|6604.12|6604.12|0
1600250400000|2020-09-16 10:00:00|6632.8|6632.8|6625.29|6625.29|6633.7|6633.7|6608.75|6608.75|0
1600254000000|2020-09-16 11:00:00|6624.23|6624.23|6615.63|6615.63|6627.71|6627.71|6615.52|6615.52|0
1600257600000|2020-09-16 12:00:00|6616.06|6616.06|6601.44|6601.44|6619.55|6619.55|6596.4|6596.4|0
1600261200000|2020-09-16 13:00:00|6600.65|6600.65|6601.76|6601.76|6608.99|6608.99|6580.3|6580.3|0
1600264800000|2020-09-16 14:00:00|6603.23|6603.23|6621.71|6621.71|6624.29|6624.29|6597.04|6597.04|0
1600268400000|2020-09-16 15:00:00|6620.24|6620.24|6618.37|6618.37|6622.67|6622.67|6602.73|6602.73|0
1600326000000|2020-09-17 07:00:00|6567.68|6567.68|6574.56|6574.56|6584.18|6584.18|6560.73|6560.73|0
1600329600000|2020-09-17 08:00:00|6577.51|6577.51|6580.9|6580.9|6585.4|6585.4|6562.59|6562.59|0
1600333200000|2020-09-17 09:00:00|6581.32|6581.32|6573.24|6573.24|6591.09|6591.09|6560.54|6560.54|0
1600336800000|2020-09-17 10:00:00|6571.77|6571.77|6555.88|6555.88|6573.8|6573.8|6555.88|6555.88|0
1600340400000|2020-09-17 11:00:00|6554.41|6554.41|6598.8|6598.8|6598.8|6598.8|6554.14|6554.14|0
1600344000000|2020-09-17 12:00:00|6600.27|6600.27|6598.39|6598.39|6609.91|6609.91|6597.86|6597.86|0
1600347600000|2020-09-17 13:00:00|6595.44|6595.44|6587.72|6587.72|6602.35|6602.35|6581.77|6581.77|0
1600351200000|2020-09-17 14:00:00|6586.25|6586.25|6590.93|6590.93|6614.29|6614.29|6582.46|6582.46|0
1600354800000|2020-09-17 15:00:00|6592.4|6592.4|6588.48|6588.48|6599.5|6599.5|6573.89|6573.89|0
1600412400000|2020-09-18 07:00:00|6569.1|6569.1|6540.58|6540.58|6569.1|6569.1|6528.21|6528.21|0
1600416000000|2020-09-18 08:00:00|6539.31|6539.31|6548.36|6548.36|6567.54|6567.54|6530.73|6530.73|0
1600419600000|2020-09-18 09:00:00|6549.68|6549.68|6542.49|6542.49|6566.49|6566.49|6537.9|6537.9|0
1600423200000|2020-09-18 10:00:00|6545.88|6545.88|6538.48|6538.48|6545.88|6545.88|6521.74|6521.74|0
1600426800000|2020-09-18 11:00:00|6532.59|6532.59|6538.19|6538.19|6553.11|6553.11|6532.59|6532.59|0
1600430400000|2020-09-18 12:00:00|6536.72|6536.72|6509.15|6509.15|6539.77|6539.77|6508.51|6508.51|0
1600434000000|2020-09-18 13:00:00|6509.68|6509.68|6539.41|6539.41|6550.31|6550.31|6504.34|6504.34|0
1600437600000|2020-09-18 14:00:00|6539.68|6539.68|6549.43|6549.43|6564.47|6564.47|6538.3|6538.3|0
1600441200000|2020-09-18 15:00:00|6550.9|6550.9|6543.88|6543.88|6568.41|6568.41|6543.88|6543.88|0
1600671600000|2020-09-21 07:00:00|6355.53|6355.53|6275.11|6275.11|6357.01|6357.01|6264.39|6264.39|0
1600675200000|2020-09-21 08:00:00|6273.63|6273.63|6238.6|6238.6|6278.02|6278.02|6236.39|6236.39|0
1600678800000|2020-09-21 09:00:00|6240.08|6240.08|6220.45|6220.45|6255.54|6255.54|6220.18|6220.18|0
1600682400000|2020-09-21 10:00:00|6217.5|6217.5|6190.61|6190.61|6218.04|6218.04|6184.15|6184.15|0
1600686000000|2020-09-21 11:00:00|6191.15|6191.15|6211.61|6211.61|6211.61|6211.61|6189.14|6189.14|0
1600689600000|2020-09-21 12:00:00|6210.14|6210.14|6210.82|6210.82|6218.37|6218.37|6191.91|6191.91|0
1600693200000|2020-09-21 13:00:00|6210.4|6210.4|6227.41|6227.41|6244.85|6244.85|6203.38|6203.38|0
1600696800000|2020-09-21 14:00:00|6225.94|6225.94|6185.96|6185.96|6225.94|6225.94|6170.98|6170.98|0
1600700400000|2020-09-21 15:00:00|6184.49|6184.49|6190.44|6190.44|6194.35|6194.35|6180.34|6180.34|0
1600758000000|2020-09-22 07:00:00|6193.86|6193.86|6153.23|6153.23|6194.27|6194.27|6147.49|6147.49|0
1600761600000|2020-09-22 08:00:00|6159.12|6159.12|6150.26|6150.26|6167.65|6167.65|6136.14|6136.14|0
1600765200000|2020-09-22 09:00:00|6149.73|6149.73|6155.4|6155.4|6169.56|6169.56|6146.51|6146.51|0
1600768800000|2020-09-22 10:00:00|6153.92|6153.92|6158.55|6158.55|6165.88|6165.88|6143.55|6143.55|0
1600772400000|2020-09-22 11:00:00|6158.97|6158.97|6160.95|6160.95|6184.41|6184.41|6156.55|6156.55|0
1600776000000|2020-09-22 12:00:00|6160.16|6160.16|6160.2|6160.2|6170.64|6170.64|6151.78|6151.78|0
1600779600000|2020-09-22 13:00:00|6161.67|6161.67|6186.65|6186.65|6189.13|6189.13|6161.67|6161.67|0
1600783200000|2020-09-22 14:00:00|6183.7|6183.7|6182.74|6182.74|6206.01|6206.01|6178.15|6178.15|0
1600786800000|2020-09-22 15:00:00|6181.27|6181.27|6211.91|6211.91|6214.63|6214.63|6177.07|6177.07|0
1600844400000|2020-09-23 07:00:00|6318.25|6318.25|6363.73|6363.73|6370.31|6370.31|6311.04|6311.04|0
1600848000000|2020-09-23 08:00:00|6364.26|6364.26|6387.11|6387.11|6393.14|6393.14|6364.26|6364.26|0
1600851600000|2020-09-23 09:00:00|6388.58|6388.58|6371.8|6371.8|6391.52|6391.52|6354.15|6354.15|0
1600855200000|2020-09-23 10:00:00|6373.27|6373.27|6395.19|6395.19|6399.61|6399.61|6364.3|6364.3|0
1600858800000|2020-09-23 11:00:00|6394.66|6394.66|6360.27|6360.27|6394.66|6394.66|6351.03|6351.03|0
1600862400000|2020-09-23 12:00:00|6357.33|6357.33|6358.07|6358.07|6375.7|6375.7|6351.37|6351.37|0
1600866000000|2020-09-23 13:00:00|6356.6|6356.6|6357.79|6357.79|6372.32|6372.32|6349.37|6349.37|0
1600869600000|2020-09-23 14:00:00|6359.26|6359.26|6355.18|6355.18|6361.49|6361.49|6338.73|6338.73|0
1600873200000|2020-09-23 15:00:00|6353.86|6353.86|6327.8|6327.8|6359.65|6359.65|6327.79|6327.79|0
1600930800000|2020-09-24 07:00:00|6257.32|6257.32|6293.16|6293.16|6295.9|6295.9|6244.91|6244.91|0
1600934400000|2020-09-24 08:00:00|6292.1|6292.1|6252.91|6252.91|6292.1|6292.1|6247.96|6247.96|0
1600938000000|2020-09-24 09:00:00|6251.44|6251.44|6243.62|6243.62|6258.19|6258.19|6233.83|6233.83|0
1600941600000|2020-09-24 10:00:00|6244.15|6244.15|6249|6249|6263.41|6263.41|6244.15|6244.15|0
1600945200000|2020-09-24 11:00:00|6250.47|6250.47|6251.82|6251.82|6269.97|6269.97|6248.34|6248.34|0
1600948800000|2020-09-24 12:00:00|6250.97|6250.97|6230.66|6230.66|6251.39|6251.39|6213.78|6213.78|0
1600952400000|2020-09-24 13:00:00|6229.18|6229.18|6219.86|6219.86|6237.12|6237.12|6195.37|6195.37|0
1600956000000|2020-09-24 14:00:00|6221.33|6221.33|6193.12|6193.12|6232.73|6232.73|6169.94|6169.94|0
1600959600000|2020-09-24 15:00:00|6192.7|6192.7|6214.18|6214.18|6218.77|6218.77|6191.42|6191.42|0
1601017200000|2020-09-25 07:00:00|6211.27|6211.27|6180.45|6180.45|6211.27|6211.27|6165.26|6165.26|0
1601020800000|2020-09-25 08:00:00|6178.98|6178.98|6171.23|6171.23|6186.31|6186.31|6151.82|6151.82|0
1601024400000|2020-09-25 09:00:00|6169.76|6169.76|6169.65|6169.65|6182.62|6182.62|6145.67|6145.67|0
1601028000000|2020-09-25 10:00:00|6168.86|6168.86|6138.94|6138.94|6170.33|6170.33|6132.06|6132.06|0
1601031600000|2020-09-25 11:00:00|6138.51|6138.51|6180.02|6180.02|6180.44|6180.44|6138.51|6138.51|0
1601035200000|2020-09-25 12:00:00|6181.49|6181.49|6174.19|6174.19|6186.02|6186.02|6167.68|6167.68|0
1601038800000|2020-09-25 13:00:00|6172.72|6172.72|6173.82|6173.82|6179.57|6179.57|6157.4|6157.4|0
1601042400000|2020-09-25 14:00:00|6172.34|6172.34|6187.95|6187.95|6195.8|6195.8|6172.24|6172.24|0
1601046000000|2020-09-25 15:00:00|6189.42|6189.42|6212.62|6212.62|6221.83|6221.83|6187.74|6187.74|0
1601276400000|2020-09-28 07:00:00|6254.55|6254.55|6280.57|6280.57|6284.66|6284.66|6237.97|6237.97|0
1601280000000|2020-09-28 08:00:00|6281.84|6281.84|6254.2|6254.2|6281.84|6281.84|6240.11|6240.11|0
1601283600000|2020-09-28 09:00:00|6254.73|6254.73|6263.68|6263.68|6272.35|6272.35|6253.52|6253.52|0
1601287200000|2020-09-28 10:00:00|6265.15|6265.15|6278.88|6278.88|6285.31|6285.31|6265.15|6265.15|0
1601290800000|2020-09-28 11:00:00|6279.67|6279.67|6278.05|6278.05|6281.02|6281.02|6265.38|6265.38|0
1601294400000|2020-09-28 12:00:00|6278.59|6278.59|6284.63|6284.63|6299.38|6299.38|6274.15|6274.15|0
1601298000000|2020-09-28 13:00:00|6285.16|6285.16|6296.93|6296.93|6300.14|6300.14|6279.28|6279.28|0
1601301600000|2020-09-28 14:00:00|6298.4|6298.4|6305.46|6305.46|6338.16|6338.16|6290.6|6290.6|0
1601305200000|2020-09-28 15:00:00|6303.98|6303.98|6317.87|6317.87|6319.46|6319.46|6299.93|6299.93|0
1601362800000|2020-09-29 07:00:00|6243.12|6243.12|6226.31|6226.31|6257.84|6257.84|6223.35|6223.35|0
1601366400000|2020-09-29 08:00:00|6226.84|6226.84|6236.23|6236.23|6240.89|6240.89|6199.1|6199.1|0
1601370000000|2020-09-29 09:00:00|6234.75|6234.75|6241.59|6241.59|6256.23|6256.23|6233.81|6233.81|0
1601373600000|2020-09-29 10:00:00|6241.06|6241.06|6258.1|6258.1|6261.05|6261.05|6234.13|6234.13|0
1601377200000|2020-09-29 11:00:00|6259.17|6259.17|6266.7|6266.7|6281.51|6281.51|6259.17|6259.17|0
1601380800000|2020-09-29 12:00:00|6267.23|6267.23|6349.38|6349.38|6400.42|6400.42|6254.14|6254.14|0
1601384400000|2020-09-29 13:00:00|6349.91|6349.91|6345.39|6345.39|6356.05|6356.05|6335.07|6335.07|0
1601388000000|2020-09-29 14:00:00|6345.93|6345.93|6362.28|6362.28|6377.94|6377.94|6341.23|6341.23|0
1601391600000|2020-09-29 15:00:00|6360.8|6360.8|6375.04|6375.04|6380.26|6380.26|6360.8|6360.8|0
1601449200000|2020-09-30 07:00:00|6365.82|6365.82|6377.46|6377.46|6438.2|6438.2|6365.82|6365.82|0
1601452800000|2020-09-30 08:00:00|6374.52|6374.52|6405.54|6405.54|6414.46|6414.46|6366.85|6366.85|0
1601456400000|2020-09-30 09:00:00|6406.07|6406.07|6403.21|6403.21|6409.67|6409.67|6385.32|6385.32|0
1601460000000|2020-09-30 10:00:00|6403.74|6403.74|6417.09|6417.09|6421.25|6421.25|6394.22|6394.22|0
1601463600000|2020-09-30 11:00:00|6412.68|6412.68|6410.48|6410.48|6424.69|6424.69|6408.22|6408.22|0
1601467200000|2020-09-30 12:00:00|6411.96|6411.96|6445.02|6445.02|6449.4|6449.4|6411.02|6411.02|0
1601470800000|2020-09-30 13:00:00|6444.17|6444.17|6472.08|6472.08|6473.29|6473.29|6440.07|6440.07|0
1601474400000|2020-09-30 14:00:00|6473.55|6473.55|6458.71|6458.71|6485.57|6485.57|6457.59|6457.59|0
1601478000000|2020-09-30 15:00:00|6460.19|6460.19|6460.1|6460.1|6481.01|6481.01|6457.42|6457.42|0
1601535600000|2020-10-01 07:00:00|6555.31|6555.31|6570.89|6570.89|6572.36|6572.36|6529.97|6529.97|0
1601539200000|2020-10-01 08:00:00|6567.94|6567.94|6559.63|6559.63|6570.77|6570.77|6543.4|6543.4|0
1601542800000|2020-10-01 09:00:00|6558.16|6558.16|6564.51|6564.51|6573.75|6573.75|6553.21|6553.21|0
1601546400000|2020-10-01 10:00:00|6564.77|6564.77|6555.84|6555.84|6573|6573|6545.14|6545.14|0
1601550000000|2020-10-01 11:00:00|6555.31|6555.31|6559.89|6559.89|6586.98|6586.98|6553.44|6553.44|0
1601553600000|2020-10-01 12:00:00|6561.36|6561.36|6571.41|6571.41|6572.88|6572.88|6533.94|6533.94|0
1601557200000|2020-10-01 13:00:00|6570.62|6570.62|6514.08|6514.08|6578.56|6578.56|6514.08|6514.08|0
1601560800000|2020-10-01 14:00:00|6511.13|6511.13|6546.8|6546.8|6557.94|6557.94|6509.66|6509.66|0
1601564400000|2020-10-01 15:00:00|6548.27|6548.27|6519.86|6519.86|6554.03|6554.03|6517.31|6517.31|0
1601622000000|2020-10-02 07:00:00|6415.25|6415.25|6393.57|6393.57|6436.12|6436.12|6387.55|6387.55|0
1601625600000|2020-10-02 08:00:00|6395.04|6395.04|6378.12|6378.12|6399.46|6399.46|6357.7|6357.7|0
1601629200000|2020-10-02 09:00:00|6378.97|6378.97|6356.24|6356.24|6387.22|6387.22|6352.45|6352.45|0
1601632800000|2020-10-02 10:00:00|6354.77|6354.77|6427.18|6427.18|6434.02|6434.02|6346.96|6346.96|0
1601636400000|2020-10-02 11:00:00|6430.13|6430.13|6387.99|6387.99|6430.13|6430.13|6386.25|6386.25|0
1601640000000|2020-10-02 12:00:00|6389.46|6389.46|6399.84|6399.84|6410.38|6410.38|6389.46|6389.46|0
1601643600000|2020-10-02 13:00:00|6398.37|6398.37|6436.8|6436.8|6450.41|6450.41|6395|6395|0
1601647200000|2020-10-02 14:00:00|6439.74|6439.74|6414.65|6414.65|6445.38|6445.38|6397.47|6397.47|0
1601650800000|2020-10-02 15:00:00|6415.18|6415.18|6429.19|6429.19|6432.81|6432.81|6404|6404|0
1601881200000|2020-10-05 07:00:00|6470.9|6470.9|6477.79|6477.79|6489.23|6489.23|6455.31|6455.31|0
1601884800000|2020-10-05 08:00:00|6476.73|6476.73|6472.08|6472.08|6482.33|6482.33|6449.21|6449.21|0
1601888400000|2020-10-05 09:00:00|6471.81|6471.81|6506.42|6506.42|6510.04|6510.04|6467.4|6467.4|0
1601892000000|2020-10-05 10:00:00|6504.95|6504.95|6515.42|6515.42|6519.93|6519.93|6504.95|6504.95|0
1601895600000|2020-10-05 11:00:00|6516.21|6516.21|6493.59|6493.59|6517.15|6517.15|6490.89|6490.89|0
1601899200000|2020-10-05 12:00:00|6491.99|6491.99|6505.69|6505.69|6513.13|6513.13|6490.51|6490.51|0
1601902800000|2020-10-05 13:00:00|6507.16|6507.16|6494.19|6494.19|6507.16|6507.16|6474.74|6474.74|0
1601906400000|2020-10-05 14:00:00|6492.72|6492.72|6480.43|6480.43|6504.09|6504.09|6472.64|6472.64|0
1601910000000|2020-10-05 15:00:00|6480.01|6480.01|6459.23|6459.23|6483.74|6483.74|6459.23|6459.23|0
1601967600000|2020-10-06 07:00:00|6449.79|6449.79|6438.88|6438.88|6455.37|6455.37|6420.03|6420.03|0
1601971200000|2020-10-06 08:00:00|6439.42|6439.42|6409.54|6409.54|6442.2|6442.2|6404.28|6404.28|0
1601974800000|2020-10-06 09:00:00|6403.65|6403.65|6393.82|6393.82|6404.72|6404.72|6383.87|6383.87|0
1601978400000|2020-10-06 10:00:00|6395.3|6395.3|6429.23|6429.23|6429.23|6429.23|6393.13|6393.13|0
1601982000000|2020-10-06 11:00:00|6428.97|6428.97|6431.41|6431.41|6440.48|6440.48|6427.78|6427.78|0
1601985600000|2020-10-06 12:00:00|6432.88|6432.88|6435.84|6435.84|6436.72|6436.72|6422.95|6422.95|0
1601989200000|2020-10-06 13:00:00|6434.37|6434.37|6425.97|6425.97|6434.37|6434.37|6413.71|6413.71|0
1601992800000|2020-10-06 14:00:00|6424.49|6424.49|6421.05|6421.05|6431.48|6431.48|6420.47|6420.47|0
1601996400000|2020-10-06 15:00:00|6419.57|6419.57|6430.37|6430.37|6431.69|6431.69|6416.93|6416.93|0
1602054000000|2020-10-07 07:00:00|6443.56|6443.56|6425.07|6425.07|6445.03|6445.03|6416.53|6416.53|0
1602057600000|2020-10-07 08:00:00|6424.54|6424.54|6423.05|6423.05|6426.42|6426.42|6400.11|6400.11|0
1602061200000|2020-10-07 09:00:00|6427.47|6427.47|6410.3|6410.3|6430.95|6430.95|6408.09|6408.09|0
1602064800000|2020-10-07 10:00:00|6411.78|6411.78|6445.13|6445.13|6445.13|6445.13|6403.94|6403.94|0
1602068400000|2020-10-07 11:00:00|6444.87|6444.87|6421.8|6421.8|6444.87|6444.87|6414.43|6414.43|0
1602072000000|2020-10-07 12:00:00|6422.33|6422.33|6396.42|6396.42|6427.72|6427.72|6393.48|6393.48|0
1602075600000|2020-10-07 13:00:00|6393.48|6393.48|6430.65|6430.65|6430.65|6430.65|6390.53|6390.53|0
1602079200000|2020-10-07 14:00:00|6432.12|6432.12|6437.58|6437.58|6445.95|6445.95|6422.64|6422.64|0
1602082800000|2020-10-07 15:00:00|6439.05|6439.05|6435.57|6435.57|6443.19|6443.19|6431.67|6431.67|0
1602140400000|2020-10-08 07:00:00|6478.24|6478.24|6435.91|6435.91|6482.79|6482.79|6435.64|6435.64|0
1602144000000|2020-10-08 08:00:00|6434.43|6434.43|6422.98|6422.98|6439.22|6439.22|6400.95|6400.95|0
1602147600000|2020-10-08 09:00:00|6423.77|6423.77|6431.04|6431.04|6445.41|6445.41|6417.99|6417.99|0
1602151200000|2020-10-08 10:00:00|6429.57|6429.57|6444.74|6444.74|6452.26|6452.26|6428.1|6428.1|0
1602154800000|2020-10-08 11:00:00|6443.67|6443.67|6439.41|6439.41|6445.02|6445.02|6431.39|6431.39|0
1602158400000|2020-10-08 12:00:00|6442.35|6442.35|6434.6|6434.6|6447.55|6447.55|6433.09|6433.09|0
1602162000000|2020-10-08 13:00:00|6433.28|6433.28|6443.54|6443.54|6453.65|6453.65|6431.45|6431.45|0
1602165600000|2020-10-08 14:00:00|6442.07|6442.07|6449.18|6449.18|6456.88|6456.88|6429.52|6429.52|0
1602169200000|2020-10-08 15:00:00|6448.39|6448.39|6458.12|6458.12|6461.06|6461.06|6445.03|6445.03|0
1602226800000|2020-10-09 07:00:00|6432.2|6432.2|6429.97|6429.97|6445.41|6445.41|6424.71|6424.71|0
1602230400000|2020-10-09 08:00:00|6430.81|6430.81|6453.16|6453.16|6461.86|6461.86|6425.76|6425.76|0
1602234000000|2020-10-09 09:00:00|6450.21|6450.21|6446.3|6446.3|6455.96|6455.96|6444.52|6444.52|0
1602237600000|2020-10-09 10:00:00|6444.83|6444.83|6432.36|6432.36|6452.3|6452.3|6430.78|6430.78|0
1602241200000|2020-10-09 11:00:00|6432.09|6432.09|6436.29|6436.29|6445.55|6445.55|6430.75|6430.75|0
1602244800000|2020-10-09 12:00:00|6437.08|6437.08|6451.03|6451.03|6452.5|6452.5|6435.64|6435.64|0
1602248400000|2020-10-09 13:00:00|6452.5|6452.5|6455.59|6455.59|6462.27|6462.27|6443.37|6443.37|0
1602252000000|2020-10-09 14:00:00|6454.12|6454.12|6467.11|6467.11|6467.11|6467.11|6443.02|6443.02|0
1602255600000|2020-10-09 15:00:00|6468.58|6468.58|6467.72|6467.72|6478.49|6478.49|6463.37|6463.37|0
1602486000000|2020-10-12 07:00:00|6448.69|6448.69|6464.95|6464.95|6471.72|6471.72|6448.69|6448.69|0
1602489600000|2020-10-12 08:00:00|6466.42|6466.42|6477.88|6477.88|6501.9|6501.9|6466.42|6466.42|0
1602493200000|2020-10-12 09:00:00|6476.4|6476.4|6494.66|6494.66|6505.89|6505.89|6476.4|6476.4|0
1602496800000|2020-10-12 10:00:00|6504.97|6504.97|6515.83|6515.83|6516.37|6516.37|6498.27|6498.27|0
1602500400000|2020-10-12 11:00:00|6515.31|6515.31|6506.44|6506.44|6515.73|6515.73|6498.57|6498.57|0
1602504000000|2020-10-12 12:00:00|6504.97|6504.97|6489.01|6489.01|6512.4|6512.4|6486.86|6486.86|0
1602507600000|2020-10-12 13:00:00|6490.49|6490.49|6511.15|6511.15|6511.57|6511.57|6481.53|6481.53|0
1602511200000|2020-10-12 14:00:00|6509.67|6509.67|6501.34|6501.34|6526.32|6526.32|6493.33|6493.33|0
1602514800000|2020-10-12 15:00:00|6500.28|6500.28|6483.82|6483.82|6503.22|6503.22|6483.82|6483.82|0
1602572400000|2020-10-13 07:00:00|6466.43|6466.43|6482.27|6482.27|6494.11|6494.11|6451.46|6451.46|0
1602576000000|2020-10-13 08:00:00|6480.8|6480.8|6476.82|6476.82|6491.62|6491.62|6467.57|6467.57|0
1602579600000|2020-10-13 09:00:00|6475.34|6475.34|6463.34|6463.34|6482.4|6482.4|6460.09|6460.09|0
1602583200000|2020-10-13 10:00:00|6460.4|6460.4|6470.5|6470.5|6471.82|6471.82|6452.5|6452.5|0
1602586800000|2020-10-13 11:00:00|6469.02|6469.02|6469.14|6469.14|6492.03|6492.03|6466.76|6466.76|0
1602590400000|2020-10-13 12:00:00|6468.61|6468.61|6461.41|6461.41|6486.27|6486.27|6459.79|6459.79|0
1602594000000|2020-10-13 13:00:00|6461.68|6461.68|6479.77|6479.77|6485.41|6485.41|6458.6|6458.6|0
1602597600000|2020-10-13 14:00:00|6478.3|6478.3|6456.72|6456.72|6480.57|6480.57|6448.83|6448.83|0
1602601200000|2020-10-13 15:00:00|6456.98|6456.98|6457.35|6457.35|6457.77|6457.77|6441.12|6441.12|0
1602658800000|2020-10-14 07:00:00|6459.91|6459.91|6476.97|6476.97|6482.2|6482.2|6446.57|6446.57|0
1602662400000|2020-10-14 08:00:00|6474.02|6474.02|6483.63|6483.63|6488.84|6488.84|6471.11|6471.11|0
1602666000000|2020-10-14 09:00:00|6485.1|6485.1|6483.33|6483.33|6505.04|6505.04|6475.72|6475.72|0
1602669600000|2020-10-14 10:00:00|6483.86|6483.86|6472.49|6472.49|6486.65|6486.65|6462.52|6462.52|0
1602673200000|2020-10-14 11:00:00|6471.01|6471.01|6475.27|6475.27|6477.16|6477.16|6469.67|6469.67|0
1602676800000|2020-10-14 12:00:00|6476.74|6476.74|6438.83|6438.83|6476.74|6476.74|6430.82|6430.82|0
1602680400000|2020-10-14 13:00:00|6437.36|6437.36|6453.43|6453.43|6453.43|6453.43|6424.72|6424.72|0
1602684000000|2020-10-14 14:00:00|6453.85|6453.85|6397.93|6397.93|6456.8|6456.8|6394.98|6394.98|0
1602687600000|2020-10-14 15:00:00|6396.46|6396.46|6403.83|6403.83|6408.92|6408.92|6389.77|6389.77|0
1602745200000|2020-10-15 07:00:00|6309.61|6309.61|6302.54|6302.54|6310.15|6310.15|6262.93|6262.93|0
1602748800000|2020-10-15 08:00:00|6301.06|6301.06|6272.22|6272.22|6311.69|6311.69|6266.7|6266.7|0
1602752400000|2020-10-15 09:00:00|6271.38|6271.38|6275.45|6275.45|6299.69|6299.69|6266.43|6266.43|0
1602756000000|2020-10-15 10:00:00|6276.92|6276.92|6305.02|6305.02|6307.19|6307.19|6255.23|6255.23|0
1602759600000|2020-10-15 11:00:00|6304.49|6304.49|6304.01|6304.01|6321.52|6321.52|6295.75|6295.75|0
1602763200000|2020-10-15 12:00:00|6305.48|6305.48|6282.52|6282.52|6306.95|6306.95|6277.14|6277.14|0
1602766800000|2020-10-15 13:00:00|6283.99|6283.99|6332.39|6332.39|6332.39|6332.39|6283.99|6283.99|0
1602770400000|2020-10-15 14:00:00|6332.13|6332.13|6335.21|6335.21|6337.9|6337.9|6305.52|6305.52|0
1602774000000|2020-10-15 15:00:00|6335.63|6335.63|6329.37|6329.37|6340.79|6340.79|6325.85|6325.85|0
1602831600000|2020-10-16 07:00:00|6421.6|6421.6|6404.13|6404.13|6434.04|6434.04|6403.6|6403.6|0
1602835200000|2020-10-16 08:00:00|6411.49|6411.49|6381.53|6381.53|6411.49|6411.49|6374.98|6374.98|0
1602838800000|2020-10-16 09:00:00|6381.26|6381.26|6388.68|6388.68|6388.68|6388.68|6363.23|6363.23|0
1602842400000|2020-10-16 10:00:00|6389.2|6389.2|6398.29|6398.29|6422.59|6422.59|6383.94|6383.94|0
1602846000000|2020-10-16 11:00:00|6404.18|6404.18|6408.52|6408.52|6412.59|6412.59|6395.77|6395.77|0
1602849600000|2020-10-16 12:00:00|6407.04|6407.04|6412.65|6412.65|6425.39|6425.39|6404.37|6404.37|0
1602853200000|2020-10-16 13:00:00|6412.91|6412.91|6447.33|6447.33|6449.87|6449.87|6411.34|6411.34|0
1602856800000|2020-10-16 14:00:00|6445.95|6445.95|6436.59|6436.59|6462.75|6462.75|6436.59|6436.59|0
1602860400000|2020-10-16 15:00:00|6438.07|6438.07|6425.24|6425.24|6438.6|6438.6|6416.12|6416.12|0
1603090800000|2020-10-19 07:00:00|6432.04|6432.04|6437.35|6437.35|6442.23|6442.23|6422.24|6422.24|0
1603094400000|2020-10-19 08:00:00|6438.83|6438.83|6434.18|6434.18|6449.91|6449.91|6431.77|6431.77|0
1603098000000|2020-10-19 09:00:00|6432.71|6432.71|6439.42|6439.42|6440.48|6440.48|6429.38|6429.38|0
1603101600000|2020-10-19 10:00:00|6437.95|6437.95|6439.99|6439.99|6439.99|6439.99|6430.2|6430.2|0
1603105200000|2020-10-19 11:00:00|6442.94|6442.94|6425.97|6425.97|6448.42|6448.42|6424.24|6424.24|0
1603108800000|2020-10-19 12:00:00|6426.24|6426.24|6405.22|6405.22|6432.99|6432.99|6401.32|6401.32|0
1603112400000|2020-10-19 13:00:00|6408.16|6408.16|6407.1|6407.1|6422.73|6422.73|6396.48|6396.48|0
1603116000000|2020-10-19 14:00:00|6408.57|6408.57|6376.91|6376.91|6413.52|6413.52|6376.91|6376.91|0
1603119600000|2020-10-19 15:00:00|6376.38|6376.38|6369.98|6369.98|6387.02|6387.02|6362.13|6362.13|0
1603177200000|2020-10-20 07:00:00|6358.66|6358.66|6356.6|6356.6|6363.38|6363.38|6342.52|6342.52|0
1603180800000|2020-10-20 08:00:00|6358.29|6358.29|6360.91|6360.91|6372.82|6372.82|6346.59|6346.59|0
1603184400000|2020-10-20 09:00:00|6362.38|6362.38|6354.62|6354.62|6366.38|6366.38|6343.76|6343.76|0
1603188000000|2020-10-20 10:00:00|6354.36|6354.36|6371.49|6371.49|6372.6|6372.6|6338.66|6338.66|0
1603191600000|2020-10-20 11:00:00|6370.02|6370.02|6368.96|6368.96|6370.02|6370.02|6362.54|6362.54|0
1603195200000|2020-10-20 12:00:00|6369.23|6369.23|6392.59|6392.59|6392.59|6392.59|6360.91|6360.91|0
1603198800000|2020-10-20 13:00:00|6392.05|6392.05|6375.95|6375.95|6399.98|6399.98|6367.67|6367.67|0
1603202400000|2020-10-20 14:00:00|6376.74|6376.74|6358.49|6358.49|6386.48|6386.48|6353.96|6353.96|0
1603206000000|2020-10-20 15:00:00|6357.01|6357.01|6353.03|6353.03|6357.01|6357.01|6341.16|6341.16|0
1603263600000|2020-10-21 07:00:00|6279.54|6279.54|6246.01|6246.01|6286.86|6286.86|6242.52|6242.52|0
1603267200000|2020-10-21 08:00:00|6243.06|6243.06|6215.89|6215.89|6245.12|6245.12|6206.56|6206.56|0
1603270800000|2020-10-21 09:00:00|6214.42|6214.42|6256.47|6256.47|6262.24|6262.24|6211.48|6211.48|0
1603274400000|2020-10-21 10:00:00|6255.93|6255.93|6249.88|6249.88|6264.9|6264.9|6247.47|6247.47|0
1603278000000|2020-10-21 11:00:00|6250.41|6250.41|6240.29|6240.29|6259.41|6259.41|6240.29|6240.29|0
1603281600000|2020-10-21 12:00:00|6241.76|6241.76|6241.49|6241.49|6253.51|6253.51|6237.82|6237.82|0
1603285200000|2020-10-21 13:00:00|6242.02|6242.02|6227.12|6227.12|6248.32|6248.32|6222.87|6222.87|0
1603288800000|2020-10-21 14:00:00|6225.64|6225.64|6204.35|6204.35|6229.22|6229.22|6199.96|6199.96|0
1603292400000|2020-10-21 15:00:00|6203.82|6203.82|6194.36|6194.36|6208.32|6208.32|6186.57|6186.57|0
1603350000000|2020-10-22 07:00:00|6126.63|6126.63|6182.74|6182.74|6184.21|6184.21|6126.63|6126.63|0
1603353600000|2020-10-22 08:00:00|6183.01|6183.01|6199.62|6199.62|6201.85|6201.85|6175.62|6175.62|0
1603357200000|2020-10-22 09:00:00|6199.2|6199.2|6212.11|6212.11|6217.06|6217.06|6191.07|6191.07|0
1603360800000|2020-10-22 10:00:00|6211.84|6211.84|6249.94|6249.94|6251.39|6251.39|6204.37|6204.37|0
1603364400000|2020-10-22 11:00:00|6250.48|6250.48|6269.39|6269.39|6277.19|6277.19|6238.42|6238.42|0
1603368000000|2020-10-22 12:00:00|6269.65|6269.65|6245.1|6245.1|6280.1|6280.1|6245|6245|0
1603371600000|2020-10-22 13:00:00|6246.57|6246.57|6259.62|6259.62|6267.84|6267.84|6233.87|6233.87|0
1603375200000|2020-10-22 14:00:00|6260.15|6260.15|6261.9|6261.9|6270.86|6270.86|6242.43|6242.43|0
1603378800000|2020-10-22 15:00:00|6264.84|6264.84|6276.41|6276.41|6284.75|6284.75|6261.8|6261.8|0
1603436400000|2020-10-23 07:00:00|6255.08|6255.08|6327.67|6327.67|6327.67|6327.67|6250.66|6250.66|0
1603440000000|2020-10-23 08:00:00|6332.08|6332.08|6301.92|6301.92|6332.08|6332.08|6288.47|6288.47|0
1603443600000|2020-10-23 09:00:00|6302.99|6302.99|6304.74|6304.74|6311.62|6311.62|6294.89|6294.89|0
1603447200000|2020-10-23 10:00:00|6306.21|6306.21|6302.53|6302.53|6316.12|6316.12|6296.15|6296.15|0
1603450800000|2020-10-23 11:00:00|6302.27|6302.27|6305.76|6305.76|6307.23|6307.23|6291.18|6291.18|0
1603454400000|2020-10-23 12:00:00|6305.23|6305.23|6301.55|6301.55|6307.42|6307.42|6294.51|6294.51|0
1603458000000|2020-10-23 13:00:00|6301.29|6301.29|6315.54|6315.54|6321.57|6321.57|6301.03|6301.03|0
1603461600000|2020-10-23 14:00:00|6315.01|6315.01|6312.89|6312.89|6330.25|6330.25|6304.4|6304.4|0
1603465200000|2020-10-23 15:00:00|6313.42|6313.42|6300.75|6300.75|6317.86|6317.86|6294.23|6294.23|0
1603699200000|2020-10-26 08:00:00|6287.51|6287.51|6276.66|6276.66|6295.66|6295.66|6232.51|6232.51|0
1603702800000|2020-10-26 09:00:00|6278.13|6278.13|6252.23|6252.23|6299.89|6299.89|6252.23|6252.23|0
1603706400000|2020-10-26 10:00:00|6251.7|6251.7|6248.07|6248.07|6256.55|6256.55|6239.33|6239.33|0
1603710000000|2020-10-26 11:00:00|6251.02|6251.02|6257.65|6257.65|6264.23|6264.23|6247.8|6247.8|0
1603713600000|2020-10-26 12:00:00|6256.18|6256.18|6251.34|6251.34|6256.18|6256.18|6237.82|6237.82|0
1603717200000|2020-10-26 13:00:00|6251.6|6251.6|6265.23|6265.23|6283.95|6283.95|6250.03|6250.03|0
1603720800000|2020-10-26 14:00:00|6264.38|6264.38|6248.66|6248.66|6284.95|6284.95|6248.66|6248.66|0
1603724400000|2020-10-26 15:00:00|6247.59|6247.59|6233.45|6233.45|6251.28|6251.28|6220.78|6220.78|0
1603728000000|2020-10-26 16:00:00|6234.92|6234.92|6219.05|6219.05|6235.18|6235.18|6218|6218|0
1603785600000|2020-10-27 08:00:00|6200.92|6200.92|6210.96|6210.96|6229.18|6229.18|6187.81|6187.81|0
1603789200000|2020-10-27 09:00:00|6209.48|6209.48|6188.53|6188.53|6209.48|6209.48|6176.19|6176.19|0
1603792800000|2020-10-27 10:00:00|6190|6190|6218.73|6218.73|6222.01|6222.01|6190|6190|0
1603796400000|2020-10-27 11:00:00|6217.26|6217.26|6227.16|6227.16|6230.47|6230.47|6208|6208|0
1603800000000|2020-10-27 12:00:00|6227.69|6227.69|6203.28|6203.28|6231.01|6231.01|6203.28|6203.28|0
1603803600000|2020-10-27 13:00:00|6203.82|6203.82|6214.52|6214.52|6221.35|6221.35|6193.79|6193.79|0
1603807200000|2020-10-27 14:00:00|6213.04|6213.04|6176.26|6176.26|6220.84|6220.84|6174.27|6174.27|0
1603810800000|2020-10-27 15:00:00|6175.2|6175.2|6174.83|6174.83|6187.88|6187.88|6158.9|6158.9|0
1603814400000|2020-10-27 16:00:00|6176.31|6176.31|6171.03|6171.03|6181.33|6181.33|6162.26|6162.26|0
1603872000000|2020-10-28 08:00:00|6065.04|6065.04|6068.21|6068.21|6078.01|6078.01|6029.17|6029.17|0
1603875600000|2020-10-28 09:00:00|6069.28|6069.28|6078.58|6078.58|6104.6|6104.6|6065.13|6065.13|0
1603879200000|2020-10-28 10:00:00|6079.12|6079.12|6074.18|6074.18|6085.33|6085.33|6067.43|6067.43|0
1603882800000|2020-10-28 11:00:00|6072.7|6072.7|6059.21|6059.21|6074.7|6074.7|6047.87|6047.87|0
1603886400000|2020-10-28 12:00:00|6057.73|6057.73|6067.21|6067.21|6081.61|6081.61|6050.37|6050.37|0
1603890000000|2020-10-28 13:00:00|6068.68|6068.68|6069.93|6069.93|6073.05|6073.05|6053.33|6053.33|0
1603893600000|2020-10-28 14:00:00|6070.46|6070.46|6031.18|6031.18|6071.53|6071.53|6007.92|6007.92|0
1603897200000|2020-10-28 15:00:00|6029.71|6029.71|6069.43|6069.43|6073.33|6073.33|6028.24|6028.24|0
1603900800000|2020-10-28 16:00:00|6070.9|6070.9|6074.8|6074.8|6088.81|6088.81|6060.22|6060.22|0
1603958400000|2020-10-29 08:00:00|6066.61|6066.61|6094.31|6094.31|6095.95|6095.95|6038.82|6038.82|0
1603962000000|2020-10-29 09:00:00|6095.78|6095.78|6071.62|6071.62|6098.32|6098.32|6045.26|6045.26|0
1603965600000|2020-10-29 10:00:00|6073.1|6073.1|6066.71|6066.71|6079.75|6079.75|6061.05|6061.05|0
1603969200000|2020-10-29 11:00:00|6065.23|6065.23|6003.55|6003.55|6066.85|6066.85|6001.86|6001.86|0
1603972800000|2020-10-29 12:00:00|6003.81|6003.81|6049.4|6049.4|6049.4|6049.4|6003.81|6003.81|0
1603976400000|2020-10-29 13:00:00|6048.33|6048.33|6015.44|6015.44|6048.87|6048.87|5992.35|5992.35|0
1603980000000|2020-10-29 14:00:00|6014.91|6014.91|6023.2|6023.2|6045.28|6045.28|6011.96|6011.96|0
1603983600000|2020-10-29 15:00:00|6024.67|6024.67|5997.05|5997.05|6038.11|6038.11|5996|5996|0
1603987200000|2020-10-29 16:00:00|5998.52|5998.52|5977.96|5977.96|6002.01|6002.01|5977.85|5977.85|0
1604044800000|2020-10-30 08:00:00|5918.88|5918.88|5889.6|5889.6|5934.82|5934.82|5873.94|5873.94|0
1604048400000|2020-10-30 09:00:00|5888.13|5888.13|5889.25|5889.25|5906.66|5906.66|5876.89|5876.89|0
1604052000000|2020-10-30 10:00:00|5887.77|5887.77|5917.09|5917.09|5926.05|5926.05|5881.34|5881.34|0
1604055600000|2020-10-30 11:00:00|5917.88|5917.88|5911.9|5911.9|5934|5934|5905.5|5905.5|0
1604059200000|2020-10-30 12:00:00|5911.36|5911.36|5908.35|5908.35|5916.58|5916.58|5897.13|5897.13|0
1604062800000|2020-10-30 13:00:00|5906.87|5906.87|5905.21|5905.21|5923.54|5923.54|5877.84|5877.84|0
1604066400000|2020-10-30 14:00:00|5906.68|5906.68|5865.23|5865.23|5917.45|5917.45|5858.94|5858.94|0
1604070000000|2020-10-30 15:00:00|5866.7|5866.7|5889.17|5889.17|5891.3|5891.3|5863.58|5863.58|0
1604073600000|2020-10-30 16:00:00|5887.69|5887.69|5905.77|5905.77|5905.77|5905.77|5873.37|5873.37|0
1604304000000|2020-11-02 08:00:00|5892.1|5892.1|5906.48|5906.48|5907.54|5907.54|5872.73|5872.73|0
1604307600000|2020-11-02 09:00:00|5907.53|5907.53|5893.78|5893.78|5916.57|5916.57|5881.35|5881.35|0
1604311200000|2020-11-02 10:00:00|5895.26|5895.26|5862.59|5862.59|5902.27|5902.27|5857.21|5857.21|0
1604314800000|2020-11-02 11:00:00|5867|5867|5863.69|5863.69|5872.35|5872.35|5850.96|5850.96|0
1604318400000|2020-11-02 12:00:00|5862.22|5862.22|5870.94|5870.94|5872.31|5872.31|5846.94|5846.94|0
1604322000000|2020-11-02 13:00:00|5871.78|5871.78|5833.42|5833.42|5876.62|5876.62|5828.86|5828.86|0
1604325600000|2020-11-02 14:00:00|5831.94|5831.94|5917.95|5917.95|5920.9|5920.9|5820.75|5820.75|0
1604329200000|2020-11-02 15:00:00|5922.79|5922.79|5908.53|5908.53|5922.79|5922.79|5900.17|5900.17|0
1604332800000|2020-11-02 16:00:00|5908.11|5908.11|5894.04|5894.04|5911.06|5911.06|5891.68|5891.68|0
1604390400000|2020-11-03 08:00:00|5908.61|5908.61|5903.06|5903.06|5927.85|5927.85|5898.77|5898.77|0
1604394000000|2020-11-03 09:00:00|5902.52|5902.52|5917.71|5917.71|5917.71|5917.71|5881.07|5881.07|0
1604397600000|2020-11-03 10:00:00|5919.18|5919.18|5919.16|5919.16|5925.43|5925.43|5908.61|5908.61|0
1604401200000|2020-11-03 11:00:00|5917.69|5917.69|5965.46|5965.46|5966.94|5966.94|5913.94|5913.94|0
1604404800000|2020-11-03 12:00:00|5966.52|5966.52|5973.75|5973.75|5986.47|5986.47|5960.37|5960.37|0
1604408400000|2020-11-03 13:00:00|5972.27|5972.27|5976.35|5976.35|5991.99|5991.99|5970.35|5970.35|0
1604412000000|2020-11-03 14:00:00|5975.82|5975.82|6008.89|6008.89|6011.83|6011.83|5966.05|5966.05|0
1604415600000|2020-11-03 15:00:00|6011.83|6011.83|6000.72|6000.72|6011.83|6011.83|5976.79|5976.79|0
1604419200000|2020-11-03 16:00:00|6000.19|6000.19|6000.17|6000.17|6009.74|6009.74|5991.88|5991.88|0
1604476800000|2020-11-04 08:00:00|6038.08|6038.08|6113.48|6113.48|6122.97|6122.97|6038.08|6038.08|0
1604480400000|2020-11-04 09:00:00|6112|6112|6146.81|6146.81|6182.09|6182.09|6109.06|6109.06|0
1604484000000|2020-11-04 10:00:00|6145.74|6145.74|6140.28|6140.28|6149.02|6149.02|6116.08|6116.08|0
1604487600000|2020-11-04 11:00:00|6141.34|6141.34|6173.83|6173.83|6173.83|6173.83|6132.76|6132.76|0
1604491200000|2020-11-04 12:00:00|6174.35|6174.35|6174.48|6174.48|6194.41|6194.41|6160.31|6160.31|0
1604494800000|2020-11-04 13:00:00|6175.96|6175.96|6194.45|6194.45|6205.15|6205.15|6173.95|6173.95|0
1604498400000|2020-11-04 14:00:00|6194.87|6194.87|6208.68|6208.68|6224.18|6224.18|6182.72|6182.72|0
1604502000000|2020-11-04 15:00:00|6213.09|6213.09|6254.09|6254.09|6254.99|6254.99|6208.68|6208.68|0
1604505600000|2020-11-04 16:00:00|6253.56|6253.56|6244.96|6244.96|6257.57|6257.57|6231.29|6231.29|0
1604563200000|2020-11-05 08:00:00|6291.33|6291.33|6286.67|6286.67|6292.95|6292.95|6267.61|6267.61|0
1604566800000|2020-11-05 09:00:00|6287.09|6287.09|6287.31|6287.31|6296.09|6296.09|6276.72|6276.72|0
1604570400000|2020-11-05 10:00:00|6288.15|6288.15|6284.04|6284.04|6294.65|6294.65|6278.67|6278.67|0
1604574000000|2020-11-05 11:00:00|6285.51|6285.51|6276.94|6276.94|6290.1|6290.1|6272.67|6272.67|0
1604577600000|2020-11-05 12:00:00|6278.52|6278.52|6287.2|6287.2|6292.91|6292.91|6268.78|6268.78|0
1604581200000|2020-11-05 13:00:00|6285.73|6285.73|6251.06|6251.06|6285.73|6285.73|6250.53|6250.53|0
1604584800000|2020-11-05 14:00:00|6252.53|6252.53|6234.03|6234.03|6254.13|6254.13|6208.04|6208.04|0
1604588400000|2020-11-05 15:00:00|6235.5|6235.5|6220.55|6220.55|6256.37|6256.37|6219.5|6219.5|0
1604592000000|2020-11-05 16:00:00|6220.02|6220.02|6192.72|6192.72|6227.82|6227.82|6184.2|6184.2|0
1604649600000|2020-11-06 08:00:00|6154.55|6154.55|6134.54|6134.54|6154.55|6154.55|6114.87|6114.87|0
1604653200000|2020-11-06 09:00:00|6135.08|6135.08|6136.51|6136.51|6153.55|6153.55|6109.66|6109.66|0
1604656800000|2020-11-06 10:00:00|6139.46|6139.46|6170.83|6170.83|6175.77|6175.77|6134.38|6134.38|0
1604660400000|2020-11-06 11:00:00|6170.3|6170.3|6169.38|6169.38|6199.01|6199.01|6166.59|6166.59|0
1604664000000|2020-11-06 12:00:00|6169.65|6169.65|6166.6|6166.6|6175.71|6175.71|6164.18|6164.18|0
1604667600000|2020-11-06 13:00:00|6166.07|6166.07|6168.3|6168.3|6178.2|6178.2|6145.6|6145.6|0
1604671200000|2020-11-06 14:00:00|6169.77|6169.77|6168.83|6168.83|6195.48|6195.48|6157.74|6157.74|0
1604674800000|2020-11-06 15:00:00|6170.31|6170.31|6129.46|6129.46|6172.16|6172.16|6129.46|6129.46|0
1604678400000|2020-11-06 16:00:00|6132.41|6132.41|6140.47|6140.47|6145.41|6145.41|6131.35|6131.35|0
1604908800000|2020-11-09 08:00:00|6212.73|6212.73|6210.1|6210.1|6234.07|6234.07|6209.46|6209.46|0
1604912400000|2020-11-09 09:00:00|6210.94|6210.94|6225.63|6225.63|6236.9|6236.9|6204.54|6204.54|0
1604916000000|2020-11-09 10:00:00|6227.11|6227.11|6231.11|6231.11|6246.89|6246.89|6216.25|6216.25|0
1604919600000|2020-11-09 11:00:00|6231.64|6231.64|6552.11|6552.11|6553.59|6553.59|6219.9|6219.9|0
1604923200000|2020-11-09 12:00:00|6546.22|6546.22|6615.82|6615.82|6781.03|6781.03|6545.12|6545.12|0
1604926800000|2020-11-09 13:00:00|6618.76|6618.76|6647.41|6647.41|6693.88|6693.88|6606.39|6606.39|0
1604930400000|2020-11-09 14:00:00|6648.88|6648.88|6818.55|6818.55|6828.05|6828.05|6633.85|6633.85|0
1604934000000|2020-11-09 15:00:00|6820.02|6820.02|6818.74|6818.74|6913.45|6913.45|6801.03|6801.03|0
1604937600000|2020-11-09 16:00:00|6817.27|6817.27|6760.38|6760.38|6823.16|6823.16|6754.98|6754.98|0
1604995200000|2020-11-10 08:00:00|6719.69|6719.69|6753.31|6753.31|6764.68|6764.68|6622.13|6622.13|0
1604998800000|2020-11-10 09:00:00|6750.36|6750.36|6834.9|6834.9|6835.76|6835.76|6744.74|6744.74|0
1605002400000|2020-11-10 10:00:00|6833.42|6833.42|6792.89|6792.89|6833.42|6833.42|6774.17|6774.17|0
1605006000000|2020-11-10 11:00:00|6792.36|6792.36|6796.01|6796.01|6836.2|6836.2|6787.68|6787.68|0
1605009600000|2020-11-10 12:00:00|6794.54|6794.54|6805.03|6805.03|6848.95|6848.95|6794.54|6794.54|0
1605013200000|2020-11-10 13:00:00|6805.45|6805.45|6798.32|6798.32|6822.63|6822.63|6784.27|6784.27|0
1605016800000|2020-11-10 14:00:00|6798.05|6798.05|6783.65|6783.65|6813.42|6813.42|6769.7|6769.7|0
1605020400000|2020-11-10 15:00:00|6785.12|6785.12|6735.43|6735.43|6785.12|6785.12|6712.15|6712.15|0
1605024000000|2020-11-10 16:00:00|6733.95|6733.95|6741.77|6741.77|6746.8|6746.8|6716.3|6716.3|0
1605081600000|2020-11-11 08:00:00|6695.92|6695.92|6731.76|6731.76|6740.64|6740.64|6644.81|6644.81|0
1605085200000|2020-11-11 09:00:00|6732.82|6732.82|6711.45|6711.45|6748.56|6748.56|6709.34|6709.34|0
1605088800000|2020-11-11 10:00:00|6709.98|6709.98|6712.79|6712.79|6716.35|6716.35|6693.04|6693.04|0
1605092400000|2020-11-11 11:00:00|6711.32|6711.32|6699.63|6699.63|6711.32|6711.32|6692.33|6692.33|0
1605096000000|2020-11-11 12:00:00|6701.1|6701.1|6734.53|6734.53|6741.45|6741.45|6692.88|6692.88|0
1605099600000|2020-11-11 13:00:00|6734.95|6734.95|6711.24|6711.24|6750.96|6750.96|6706.14|6706.14|0
1605103200000|2020-11-11 14:00:00|6710.71|6710.71|6696.45|6696.45|6727.16|6727.16|6686.77|6686.77|0
1605106800000|2020-11-11 15:00:00|6697.92|6697.92|6709.56|6709.56|6712.24|6712.24|6683.16|6683.16|0
1605110400000|2020-11-11 16:00:00|6705.14|6705.14|6717.93|6717.93|6718.99|6718.99|6701.39|6701.39|0
1605168000000|2020-11-12 08:00:00|6673.94|6673.94|6648.03|6648.03|6675.06|6675.06|6632.91|6632.91|0
1605171600000|2020-11-12 09:00:00|6649.51|6649.51|6669.23|6669.23|6677.8|6677.8|6648.03|6648.03|0
1605175200000|2020-11-12 10:00:00|6670.7|6670.7|6669.31|6669.31|6700.55|6700.55|6669.05|6669.05|0
1605178800000|2020-11-12 11:00:00|6669.57|6669.57|6654.49|6654.49|6675.63|6675.63|6651.53|6651.53|0
1605182400000|2020-11-12 12:00:00|6655.81|6655.81|6606.19|6606.19|6655.81|6655.81|6604.72|6604.72|0
1605186000000|2020-11-12 13:00:00|6607.66|6607.66|6589.87|6589.87|6617.2|6617.2|6584.22|6584.22|0
1605189600000|2020-11-12 14:00:00|6590.13|6590.13|6594.92|6594.92|6605.92|6605.92|6543.81|6543.81|0
1605193200000|2020-11-12 15:00:00|6594.5|6594.5|6620.74|6620.74|6625.73|6625.73|6592.08|6592.08|0
1605196800000|2020-11-12 16:00:00|6621.8|6621.8|6623.8|6623.8|6626.79|6626.79|6608.63|6608.63|0
1605254400000|2020-11-13 08:00:00|6542.22|6542.22|6501.9|6501.9|6545.17|6545.17|6485.28|6485.28|0
1605258000000|2020-11-13 09:00:00|6502.69|6502.69|6520.52|6520.52|6526.6|6526.6|6497.11|6497.11|0
1605261600000|2020-11-13 10:00:00|6521.99|6521.99|6499.88|6499.88|6523.06|6523.06|6480.98|6480.98|0
1605265200000|2020-11-13 11:00:00|6500.67|6500.67|6473.22|6473.22|6505.52|6505.52|6464.68|6464.68|0
1605268800000|2020-11-13 12:00:00|6474.28|6474.28|6446.56|6446.56|6481.47|6481.47|6445.93|6445.93|0
1605272400000|2020-11-13 13:00:00|6448.03|6448.03|6481.94|6481.94|6487.99|6487.99|6443.09|6443.09|0
1605276000000|2020-11-13 14:00:00|6480.47|6480.47|6528.58|6528.58|6528.58|6528.58|6478.01|6478.01|0
1605279600000|2020-11-13 15:00:00|6529.65|6529.65|6541.08|6541.08|6555.71|6555.71|6526.7|6526.7|0
1605283200000|2020-11-13 16:00:00|6542.56|6542.56|6535.59|6535.59|6551.23|6551.23|6535.59|6535.59|0
1605513600000|2020-11-16 08:00:00|6607.43|6607.43|6567.43|6567.43|6621.88|6621.88|6563.23|6563.23|0
1605517200000|2020-11-16 09:00:00|6565.96|6565.96|6596.62|6596.62|6601.01|6601.01|6564.63|6564.63|0
1605520800000|2020-11-16 10:00:00|6595.14|6595.14|6596.94|6596.94|6605.82|6605.82|6589.25|6589.25|0
1605524400000|2020-11-16 11:00:00|6598.01|6598.01|6651.89|6651.89|6665.56|6665.56|6581|6581|0
1605528000000|2020-11-16 12:00:00|6652.9|6652.9|6681.21|6681.21|6692.35|6692.35|6650.16|6650.16|0
1605531600000|2020-11-16 13:00:00|6679.74|6679.74|6673.63|6673.63|6709.61|6709.61|6671.11|6671.11|0
1605535200000|2020-11-16 14:00:00|6672.57|6672.57|6606.95|6606.95|6684.43|6684.43|6602.86|6602.86|0
1605538800000|2020-11-16 15:00:00|6607.48|6607.48|6601.11|6601.11|6631.89|6631.89|6594.56|6594.56|0
1605542400000|2020-11-16 16:00:00|6600.69|6600.69|6603.22|6603.22|6611.68|6611.68|6587.87|6587.87|0
1605600000000|2020-11-17 08:00:00|6604.81|6604.81|6543.11|6543.11|6604.81|6604.81|6532.8|6532.8|0
1605603600000|2020-11-17 09:00:00|6541.64|6541.64|6508.14|6508.14|6543.32|6543.32|6483.56|6483.56|0
1605607200000|2020-11-17 10:00:00|6508.4|6508.4|6476.35|6476.35|6512.05|6512.05|6473.97|6473.97|0
1605610800000|2020-11-17 11:00:00|6474.88|6474.88|6447.24|6447.24|6478.56|6478.56|6438.3|6438.3|0
1605614400000|2020-11-17 12:00:00|6447.5|6447.5|6431.69|6431.69|6453.07|6453.07|6426.18|6426.18|0
1605618000000|2020-11-17 13:00:00|6433.16|6433.16|6422.43|6422.43|6451.98|6451.98|6420.11|6420.11|0
1605621600000|2020-11-17 14:00:00|6421.64|6421.64|6446.18|6446.18|6458.53|6458.53|6421.11|6421.11|0
1605625200000|2020-11-17 15:00:00|6445.13|6445.13|6494.34|6494.34|6498.11|6498.11|6438.2|6438.2|0
1605628800000|2020-11-17 16:00:00|6493.27|6493.27|6497.85|6497.85|6507.37|6507.37|6489.91|6489.91|0
1605686400000|2020-11-18 08:00:00|6451.95|6451.95|6486.29|6486.29|6505.43|6505.43|6451.95|6451.95|0
1605690000000|2020-11-18 09:00:00|6484.81|6484.81|6466.63|6466.63|6484.81|6484.81|6454.18|6454.18|0
1605693600000|2020-11-18 10:00:00|6465.57|6465.57|6432.73|6432.73|6479.69|6479.69|6418.61|6418.61|0
1605697200000|2020-11-18 11:00:00|6429.78|6429.78|6472.37|6472.37|6479.63|6479.63|6427.05|6427.05|0
1605700800000|2020-11-18 12:00:00|6475.32|6475.32|6489.58|6489.58|6501.36|6501.36|6465.21|6465.21|0
1605704400000|2020-11-18 13:00:00|6489.16|6489.16|6475.37|6475.37|6491.16|6491.16|6471.27|6471.27|0
1605708000000|2020-11-18 14:00:00|6473.9|6473.9|6475.59|6475.59|6479.41|6479.41|6453.93|6453.93|0
1605711600000|2020-11-18 15:00:00|6476.66|6476.66|6447.17|6447.17|6476.66|6476.66|6444.63|6444.63|0
1605715200000|2020-11-18 16:00:00|6448.64|6448.64|6448.12|6448.12|6458.78|6458.78|6445.49|6445.49|0
1605772800000|2020-11-19 08:00:00|6379.28|6379.28|6333.2|6333.2|6379.28|6379.28|6330.94|6330.94|0
1605776400000|2020-11-19 09:00:00|6334.68|6334.68|6343.88|6343.88|6360.54|6360.54|6330.92|6330.92|0
1605780000000|2020-11-19 10:00:00|6343.46|6343.46|6342.63|6342.63|6355.36|6355.36|6327.25|6327.25|0
1605783600000|2020-11-19 11:00:00|6340.5|6340.5|6343.67|6343.67|6347.19|6347.19|6322.72|6322.72|0
1605787200000|2020-11-19 12:00:00|6345.15|6345.15|6372.82|6372.82|6372.82|6372.82|6341.78|6341.78|0
1605790800000|2020-11-19 13:00:00|6372.3|6372.3|6372.09|6372.09|6382.79|6382.79|6361.99|6361.99|0
1605794400000|2020-11-19 14:00:00|6370.61|6370.61|6357.09|6357.09|6374.59|6374.59|6338.91|6338.91|0
1605798000000|2020-11-19 15:00:00|6355.62|6355.62|6358.57|6358.57|6361.52|6361.52|6340.71|6340.71|0
1605801600000|2020-11-19 16:00:00|6358.15|6358.15|6372.87|6372.87|6381.51|6381.51|6357.51|6357.51|0
1605859200000|2020-11-20 08:00:00|6418.64|6418.64|6419.63|6419.63|6441.57|6441.57|6411.62|6411.62|0
1605862800000|2020-11-20 09:00:00|6420.05|6420.05|6431.6|6431.6|6443.18|6443.18|6413.32|6413.32|0
1605866400000|2020-11-20 10:00:00|6428.4|6428.4|6451.56|6451.56|6461.28|6461.28|6424.62|6424.62|0
1605870000000|2020-11-20 11:00:00|6452.88|6452.88|6445.28|6445.28|6453.42|6453.42|6430.3|6430.3|0
1605873600000|2020-11-20 12:00:00|6445.55|6445.55|6422.72|6422.72|6445.55|6445.55|6415.35|6415.35|0
1605877200000|2020-11-20 13:00:00|6423.51|6423.51|6415.54|6415.54|6430.74|6430.74|6412.23|6412.23|0
1605880800000|2020-11-20 14:00:00|6414.48|6414.48|6402.76|6402.76|6423.54|6423.54|6401.14|6401.14|0
1605884400000|2020-11-20 15:00:00|6401.07|6401.07|6393.86|6393.86|6402.3|6402.3|6376.55|6376.55|0
1605888000000|2020-11-20 16:00:00|6395.33|6395.33|6417.78|6417.78|6421.61|6421.61|6395.33|6395.33|0
1606118400000|2020-11-23 08:00:00|6416.15|6416.15|6414.31|6414.31|6435.85|6435.85|6405.61|6405.61|0
1606122000000|2020-11-23 09:00:00|6420.2|6420.2|6415.02|6415.02|6429.87|6429.87|6405.93|6405.93|0
1606125600000|2020-11-23 10:00:00|6417.97|6417.97|6405.73|6405.73|6420.44|6420.44|6399.09|6399.09|0
1606129200000|2020-11-23 11:00:00|6406.15|6406.15|6384.82|6384.82|6406.15|6406.15|6381.75|6381.75|0
1606132800000|2020-11-23 12:00:00|6386.29|6386.29|6366.13|6366.13|6387.77|6387.77|6362.52|6362.52|0
1606136400000|2020-11-23 13:00:00|6366.66|6366.66|6348.41|6348.41|6370.66|6370.66|6347.09|6347.09|0
1606140000000|2020-11-23 14:00:00|6346.93|6346.93|6353.46|6353.46|6357.94|6357.94|6337.17|6337.17|0
1606143600000|2020-11-23 15:00:00|6352.4|6352.4|6364.61|6364.61|6367.97|6367.97|6336.94|6336.94|0
1606147200000|2020-11-23 16:00:00|6364.18|6364.18|6340.31|6340.31|6364.18|6364.18|6337.14|6337.14|0
1606204800000|2020-11-24 08:00:00|6384.65|6384.65|6340.62|6340.62|6387.59|6387.59|6322|6322|0
1606208400000|2020-11-24 09:00:00|6342.73|6342.73|6319.17|6319.17|6351.19|6351.19|6319.17|6319.17|0
1606212000000|2020-11-24 10:00:00|6317.7|6317.7|6321.78|6321.78|6326.41|6326.41|6299.46|6299.46|0
1606215600000|2020-11-24 11:00:00|6320.31|6320.31|6315.89|6315.89|6338.66|6338.66|6315.89|6315.89|0
1606219200000|2020-11-24 12:00:00|6314.84|6314.84|6295.02|6295.02|6314.84|6314.84|6284.6|6284.6|0
1606222800000|2020-11-24 13:00:00|6296.49|6296.49|6354.3|6354.3|6356.41|6356.41|6296.23|6296.23|0
1606226400000|2020-11-24 14:00:00|6353.23|6353.23|6336.87|6336.87|6374.69|6374.69|6320.29|6320.29|0
1606230000000|2020-11-24 15:00:00|6339.82|6339.82|6325.31|6325.31|6341.45|6341.45|6315.23|6315.23|0
1606233600000|2020-11-24 16:00:00|6325.04|6325.04|6330.03|6330.03|6341.26|6341.26|6320.44|6320.44|0
1606291200000|2020-11-25 08:00:00|6362|6362|6370.39|6370.39|6405.76|6405.76|6352.18|6352.18|0
1606294800000|2020-11-25 09:00:00|6369.86|6369.86|6368.23|6368.23|6389.03|6389.03|6358.97|6358.97|0
1606298400000|2020-11-25 10:00:00|6369.7|6369.7|6358.72|6358.72|6378.08|6378.08|6355.92|6355.92|0
1606302000000|2020-11-25 11:00:00|6360.2|6360.2|6352.08|6352.08|6363.98|6363.98|6346.08|6346.08|0
1606305600000|2020-11-25 12:00:00|6353.55|6353.55|6346.57|6346.57|6363.29|6363.29|6343.77|6343.77|0
1606309200000|2020-11-25 13:00:00|6346.14|6346.14|6342.15|6342.15|6347.03|6347.03|6320.49|6320.49|0
1606312800000|2020-11-25 14:00:00|6343.21|6343.21|6305.8|6305.8|6352.33|6352.33|6305.39|6305.39|0
1606316400000|2020-11-25 15:00:00|6306.22|6306.22|6246.2|6246.2|6309.43|6309.43|6246.2|6246.2|0
1606320000000|2020-11-25 16:00:00|6247.67|6247.67|6253.5|6253.5|6256.05|6256.05|6228.38|6228.38|0
1606377600000|2020-11-26 08:00:00|6246.24|6246.24|6241.79|6241.79|6257.34|6257.34|6226.02|6226.02|0
1606381200000|2020-11-26 09:00:00|6241.26|6241.26|6259.82|6259.82|6259.82|6259.82|6219.23|6219.23|0
1606384800000|2020-11-26 10:00:00|6262.76|6262.76|6277.78|6277.78|6280.89|6280.89|6252.58|6252.58|0
1606388400000|2020-11-26 11:00:00|6276.31|6276.31|6274.09|6274.09|6292.4|6292.4|6272.52|6272.52|0
1606392000000|2020-11-26 12:00:00|6275.56|6275.56|6290.6|6290.6|6292.92|6292.92|6274.66|6274.66|0
1606395600000|2020-11-26 13:00:00|6292.07|6292.07|6279.01|6279.01|6292.33|6292.33|6276.07|6276.07|0
1606399200000|2020-11-26 14:00:00|6277.54|6277.54|6289.84|6289.84|6295.94|6295.94|6277.54|6277.54|0
1606402800000|2020-11-26 15:00:00|6288.52|6288.52|6302.11|6302.11|6308.35|6308.35|6287.61|6287.61|0
1606406400000|2020-11-26 16:00:00|6302.37|6302.37|6306.16|6306.16|6310.58|6310.58|6300.65|6300.65|0
1606464000000|2020-11-27 08:00:00|6295.97|6295.97|6284.59|6284.59|6298.92|6298.92|6270.01|6270.01|0
1606467600000|2020-11-27 09:00:00|6283.11|6283.11|6274.27|6274.27|6300.57|6300.57|6260.61|6260.61|0
1606471200000|2020-11-27 10:00:00|6277.21|6277.21|6320.16|6320.16|6320.16|6320.16|6272.91|6272.91|0
1606474800000|2020-11-27 11:00:00|6321.63|6321.63|6308.24|6308.24|6322.25|6322.25|6299.11|6299.11|0
1606478400000|2020-11-27 12:00:00|6306.77|6306.77|6329.99|6329.99|6333.34|6333.34|6294.34|6294.34|0
1606482000000|2020-11-27 13:00:00|6331.46|6331.46|6338.34|6338.34|6341.08|6341.08|6328.51|6328.51|0
1606485600000|2020-11-27 14:00:00|6341.28|6341.28|6391.25|6391.25|6392.72|6392.72|6341.28|6341.28|0
1606489200000|2020-11-27 15:00:00|6389.78|6389.78|6384.02|6384.02|6395.14|6395.14|6359.07|6359.07|0
1606492800000|2020-11-27 16:00:00|6382.55|6382.55|6405.11|6405.11|6417.15|6417.15|6380.6|6380.6|0
1606723200000|2020-11-30 08:00:00|6438.17|6438.17|6479.12|6479.12|6490.88|6490.88|6420.76|6420.76|0
1606726800000|2020-11-30 09:00:00|6479.97|6479.97|6474.07|6474.07|6507.39|6507.39|6466.71|6466.71|0
1606730400000|2020-11-30 10:00:00|6472.6|6472.6|6500.72|6500.72|6518.22|6518.22|6465.11|6465.11|0
1606734000000|2020-11-30 11:00:00|6500.3|6500.3|6533.73|6533.73|6533.73|6533.73|6491.59|6491.59|0
1606737600000|2020-11-30 12:00:00|6532.26|6532.26|6506.17|6506.17|6542.52|6542.52|6506.17|6506.17|0
1606741200000|2020-11-30 13:00:00|6505.91|6505.91|6508.9|6508.9|6514.15|6514.15|6495.67|6495.67|0
1606744800000|2020-11-30 14:00:00|6509.16|6509.16|6472.55|6472.55|6512.54|6512.54|6446.13|6446.13|0
1606748400000|2020-11-30 15:00:00|6471.48|6471.48|6439.61|6439.61|6484.98|6484.98|6439.61|6439.61|0
1606752000000|2020-11-30 16:00:00|6438.14|6438.14|6406.8|6406.8|6447.42|6447.42|6404.51|6404.51|0
1606809600000|2020-12-01 08:00:00|6526.12|6526.12|6569.35|6569.35|6572.29|6572.29|6509.09|6509.09|0
1606813200000|2020-12-01 09:00:00|6567.88|6567.88|6595.94|6595.94|6595.94|6595.94|6567.88|6567.88|0
1606816800000|2020-12-01 10:00:00|6595.42|6595.42|6576.96|6576.96|6614.18|6614.18|6575.48|6575.48|0
1606820400000|2020-12-01 11:00:00|6582.85|6582.85|6577.5|6577.5|6593.24|6593.24|6571.29|6571.29|0
1606824000000|2020-12-01 12:00:00|6580.45|6580.45|6602.11|6602.11|6603.58|6603.58|6576.55|6576.55|0
1606827600000|2020-12-01 13:00:00|6602.53|6602.53|6612.92|6612.92|6616.77|6616.77|6602.53|6602.53|0
1606831200000|2020-12-01 14:00:00|6611.45|6611.45|6614.23|6614.23|6635.89|6635.89|6604.21|6604.21|0
1606834800000|2020-12-01 15:00:00|6611.29|6611.29|6584.82|6584.82|6612.76|6612.76|6582.56|6582.56|0
1606838400000|2020-12-01 16:00:00|6586.3|6586.3|6592.86|6592.86|6594.32|6594.32|6572.08|6572.08|0
1606896000000|2020-12-02 08:00:00|6538.15|6538.15|6539.25|6539.25|6552.88|6552.88|6487.76|6487.76|0
1606899600000|2020-12-02 09:00:00|6537.78|6537.78|6529.63|6529.63|6543.99|6543.99|6524.16|6524.16|0
1606903200000|2020-12-02 10:00:00|6528.16|6528.16|6547.59|6547.59|6550.54|6550.54|6524.83|6524.83|0
1606906800000|2020-12-02 11:00:00|6546.12|6546.12|6572.18|6572.18|6572.18|6572.18|6546.12|6546.12|0
1606910400000|2020-12-02 12:00:00|6570.7|6570.7|6567.57|6567.57|6587.23|6587.23|6565.98|6565.98|0
1606914000000|2020-12-02 13:00:00|6566.1|6566.1|6577.04|6577.04|6577.3|6577.3|6550.24|6550.24|0
1606917600000|2020-12-02 14:00:00|6577.3|6577.3|6586.87|6586.87|6593.49|6593.49|6569.29|6569.29|0
1606921200000|2020-12-02 15:00:00|6583.92|6583.92|6556.78|6556.78|6584.45|6584.45|6543.98|6543.98|0
1606924800000|2020-12-02 16:00:00|6555.3|6555.3|6534|6534|6559.78|6559.78|6531.87|6531.87|0
1606982400000|2020-12-03 08:00:00|6535.08|6535.08|6555.09|6555.09|6561.36|6561.36|6528.18|6528.18|0
1606986000000|2020-12-03 09:00:00|6558.03|6558.03|6474.61|6474.61|6558.03|6558.03|6464.62|6464.62|0
1606989600000|2020-12-03 10:00:00|6476.08|6476.08|6472.41|6472.41|6483.36|6483.36|6469.08|6469.08|0
1606993200000|2020-12-03 11:00:00|6473.48|6473.48|6500.99|6500.99|6510.21|6510.21|6473.48|6473.48|0
1606996800000|2020-12-03 12:00:00|6502.47|6502.47|6488.9|6488.9|6509.29|6509.29|6480.95|6480.95|0
1607000400000|2020-12-03 13:00:00|6485.95|6485.95|6477.36|6477.36|6496.1|6496.1|6460.6|6460.6|0
1607004000000|2020-12-03 14:00:00|6478.84|6478.84|6483.06|6483.06|6486.42|6486.42|6466.27|6466.27|0
1607007600000|2020-12-03 15:00:00|6484.54|6484.54|6519.48|6519.48|6527.74|6527.74|6484.54|6484.54|0
1607011200000|2020-12-03 16:00:00|6519.75|6519.75|6528.48|6528.48|6535.95|6535.95|6519.75|6519.75|0
1607068800000|2020-12-04 08:00:00|6594.07|6594.07|6634.94|6634.94|6634.94|6634.94|6581.76|6581.76|0
1607072400000|2020-12-04 09:00:00|6636.41|6636.41|6652.94|6652.94|6658|6658|6634.66|6634.66|0
1607076000000|2020-12-04 10:00:00|6652.15|6652.15|6626.15|6626.15|6660.08|6660.08|6625.62|6625.62|0
1607079600000|2020-12-04 11:00:00|6627.62|6627.62|6600.02|6600.02|6629.09|6629.09|6587.2|6587.2|0
1607083200000|2020-12-04 12:00:00|6601.49|6601.49|6557.98|6557.98|6601.49|6601.49|6556.51|6556.51|0
1607086800000|2020-12-04 13:00:00|6556.51|6556.51|6558.75|6558.75|6579.97|6579.97|6553.99|6553.99|0
1607090400000|2020-12-04 14:00:00|6560.23|6560.23|6572.45|6572.45|6583.74|6583.74|6554.93|6554.93|0
1607094000000|2020-12-04 15:00:00|6570.98|6570.98|6606.95|6606.95|6612.79|6612.79|6564.75|6564.75|0
1607097600000|2020-12-04 16:00:00|6605.47|6605.47|6625.69|6625.69|6627.29|6627.29|6600.49|6600.49|0
1607328000000|2020-12-07 08:00:00|6654.25|6654.25|6629.07|6629.07|6664.56|6664.56|6608.07|6608.07|0
1607331600000|2020-12-07 09:00:00|6629.34|6629.34|6657.74|6657.74|6661.11|6661.11|6625.18|6625.18|0
1607335200000|2020-12-07 10:00:00|6656.67|6656.67|6626.02|6626.02|6656.67|6656.67|6624.95|6624.95|0
1607338800000|2020-12-07 11:00:00|6624.55|6624.55|6632.81|6632.81|6640.66|6640.66|6612.79|6612.79|0
1607342400000|2020-12-07 12:00:00|6631.75|6631.75|6618.91|6618.91|6634.83|6634.83|6606.4|6606.4|0
1607346000000|2020-12-07 13:00:00|6618.65|6618.65|6593.96|6593.96|6621.63|6621.63|6592.48|6592.48|0
1607349600000|2020-12-07 14:00:00|6595.43|6595.43|6657.9|6657.9|6657.9|6657.9|6584.3|6584.3|0
1607353200000|2020-12-07 15:00:00|6656.43|6656.43|6659.33|6659.33|6660.81|6660.81|6637.58|6637.58|0
1607356800000|2020-12-07 16:00:00|6657.86|6657.86|6647.44|6647.44|6662.28|6662.28|6640.52|6640.52|0
1607414400000|2020-12-08 08:00:00|6622.6|6622.6|6639.68|6639.68|6650.16|6650.16|6618.48|6618.48|0
1607418000000|2020-12-08 09:00:00|6640.21|6640.21|6622.37|6622.37|6646.1|6646.1|6613.95|6613.95|0
1607421600000|2020-12-08 10:00:00|6620.9|6620.9|6608.6|6608.6|6622.56|6622.56|6606.8|6606.8|0
1607425200000|2020-12-08 11:00:00|6607.13|6607.13|6612.34|6612.34|6626.04|6626.04|6604.44|6604.44|0
1607428800000|2020-12-08 12:00:00|6613.82|6613.82|6630.92|6630.92|6634.02|6634.02|6606.31|6606.31|0
1607432400000|2020-12-08 13:00:00|6633.86|6633.86|6639.16|6639.16|6665.72|6665.72|6633.86|6633.86|0
1607436000000|2020-12-08 14:00:00|6638.74|6638.74|6648.55|6648.55|6654.99|6654.99|6633.76|6633.76|0
1607439600000|2020-12-08 15:00:00|6647.07|6647.07|6646.93|6646.93|6662.32|6662.32|6609.37|6609.37|0
1607443200000|2020-12-08 16:00:00|6649.87|6649.87|6634.29|6634.29|6653.66|6653.66|6629.33|6629.33|0
1607500800000|2020-12-09 08:00:00|6624.13|6624.13|6632.24|6632.24|6650.32|6650.32|6608.34|6608.34|0
1607504400000|2020-12-09 09:00:00|6631.98|6631.98|6588.52|6588.52|6632.81|6632.81|6582.79|6582.79|0
1607508000000|2020-12-09 10:00:00|6587.05|6587.05|6592.3|6592.3|6600.73|6600.73|6587.05|6587.05|0
1607511600000|2020-12-09 11:00:00|6593.77|6593.77|6600.14|6600.14|6610.89|6610.89|6589.09|6589.09|0
1607515200000|2020-12-09 12:00:00|6601.62|6601.62|6596.39|6596.39|6603.51|6603.51|6591.31|6591.31|0
1607518800000|2020-12-09 13:00:00|6594.92|6594.92|6625.67|6625.67|6631.56|6631.56|6590.18|6590.18|0
1607522400000|2020-12-09 14:00:00|6626.09|6626.09|6587.1|6587.1|6626.09|6626.09|6587.1|6587.1|0
1607526000000|2020-12-09 15:00:00|6588.57|6588.57|6570.94|6570.94|6591.64|6591.64|6568.89|6568.89|0
1607529600000|2020-12-09 16:00:00|6569.47|6569.47|6585.13|6585.13|6592.54|6592.54|6567.58|6567.58|0
1607587200000|2020-12-10 08:00:00|6624.13|6624.13|6626.44|6626.44|6632.4|6632.4|6608.35|6608.35|0
1607590800000|2020-12-10 09:00:00|6626.71|6626.71|6693.32|6693.32|6693.32|6693.32|6626.39|6626.39|0
1607594400000|2020-12-10 10:00:00|6694.79|6694.79|6701.62|6701.62|6708.64|6708.64|6689.31|6689.31|0
1607598000000|2020-12-10 11:00:00|6724.4|6724.4|6765.55|6765.55|6765.55|6765.55|6706.65|6706.65|0
1607601600000|2020-12-10 12:00:00|6764.07|6764.07|6723.41|6723.41|6764.07|6764.07|6723.41|6723.41|0
1607605200000|2020-12-10 13:00:00|6722.88|6722.88|6682.2|6682.2|6735.12|6735.12|6677.09|6677.09|0
1607608800000|2020-12-10 14:00:00|6683.68|6683.68|6706.97|6706.97|6709.29|6709.29|6658.64|6658.64|0
1607612400000|2020-12-10 15:00:00|6709.92|6709.92|6709.57|6709.57|6726.5|6726.5|6696.55|6696.55|0
1607616000000|2020-12-10 16:00:00|6709.15|6709.15|6684.78|6684.78|6713.64|6713.64|6681.03|6681.03|0
1607673600000|2020-12-11 08:00:00|6615.14|6615.14|6597.33|6597.33|6629.9|6629.9|6585.6|6585.6|0
1607677200000|2020-12-11 09:00:00|6597.75|6597.75|6564.38|6564.38|6611.06|6611.06|6564.38|6564.38|0
1607680800000|2020-12-11 10:00:00|6568.8|6568.8|6528.14|6528.14|6574.39|6574.39|6528.14|6528.14|0
1607684400000|2020-12-11 11:00:00|6527.08|6527.08|6534.08|6534.08|6534.08|6534.08|6501.77|6501.77|0
1607688000000|2020-12-11 12:00:00|6534.61|6534.61|6553.19|6553.19|6553.82|6553.82|6520.33|6520.33|0
1607691600000|2020-12-11 13:00:00|6554.26|6554.26|6564.61|6564.61|6574.65|6574.65|6554.26|6554.26|0
1607695200000|2020-12-11 14:00:00|6563.54|6563.54|6581.76|6581.76|6583.61|6583.61|6560.37|6560.37|0
1607698800000|2020-12-11 15:00:00|6582.03|6582.03|6568.64|6568.64|6591.16|6591.16|6566|6566|0
1607702400000|2020-12-11 16:00:00|6570.11|6570.11|6575.07|6575.07|6581.82|6581.82|6561.48|6561.48|0
1607932800000|2020-12-14 08:00:00|6618.94|6618.94|6621.7|6621.7|6639.27|6639.27|6608.84|6608.84|0
1607936400000|2020-12-14 09:00:00|6623.17|6623.17|6630.94|6630.94|6641.58|6641.58|6613.94|6613.94|0
1607940000000|2020-12-14 10:00:00|6629.47|6629.47|6590.01|6590.01|6630.74|6630.74|6590.01|6590.01|0
1607943600000|2020-12-14 11:00:00|6585.59|6585.59|6611.31|6611.31|6615.54|6615.54|6585.17|6585.17|0
1607947200000|2020-12-14 12:00:00|6611.05|6611.05|6624.75|6624.75|6626.76|6626.76|6609.15|6609.15|0
1607950800000|2020-12-14 13:00:00|6626.23|6626.23|6625.56|6625.56|6629.07|6629.07|6606.95|6606.95|0
1607954400000|2020-12-14 14:00:00|6624.09|6624.09|6629.88|6629.88|6641.08|6641.08|6604.71|6604.71|0
1607958000000|2020-12-14 15:00:00|6632.01|6632.01|6654.19|6654.19|6667.98|6667.98|6627.69|6627.69|0
1607961600000|2020-12-14 16:00:00|6652.72|6652.72|6636.45|6636.45|6653.14|6653.14|6635.22|6635.22|0
1608019200000|2020-12-15 08:00:00|6575.47|6575.47|6603.52|6603.52|6603.52|6603.52|6545.24|6545.24|0
1608022800000|2020-12-15 09:00:00|6603.95|6603.95|6639.95|6639.95|6646.63|6646.63|6596.08|6596.08|0
1608026400000|2020-12-15 10:00:00|6641.43|6641.43|6637.7|6637.7|6646.79|6646.79|6619.67|6619.67|0
1608030000000|2020-12-15 11:00:00|6639.18|6639.18|6585.47|6585.47|6642.97|6642.97|6582.41|6582.41|0
1608033600000|2020-12-15 12:00:00|6585.89|6585.89|6546.54|6546.54|6589.52|6589.52|6535.96|6535.96|0
1608037200000|2020-12-15 13:00:00|6546.12|6546.12|6552.18|6552.18|6556.87|6556.87|6539.68|6539.68|0
1608040800000|2020-12-15 14:00:00|6551.76|6551.76|6545.39|6545.39|6570.06|6570.06|6542.01|6542.01|0
1608044400000|2020-12-15 15:00:00|6545.82|6545.82|6555.85|6555.85|6558|6558|6529.7|6529.7|0
1608048000000|2020-12-15 16:00:00|6555.43|6555.43|6556.87|6556.87|6558.64|6558.64|6535.32|6535.32|0
1608105600000|2020-12-16 08:00:00|6626.27|6626.27|6633|6633|6641.82|6641.82|6615.55|6615.55|0
1608109200000|2020-12-16 09:00:00|6631.93|6631.93|6600.93|6600.93|6631.93|6631.93|6600.93|6600.93|0
1608112800000|2020-12-16 10:00:00|6600.51|6600.51|6618.53|6618.53|6620|6620|6592.83|6592.83|0
1608116400000|2020-12-16 11:00:00|6618.95|6618.95|6604.37|6604.37|6623.59|6623.59|6596.16|6596.16|0
1608120000000|2020-12-16 12:00:00|6602.89|6602.89|6563.47|6563.47|6603.32|6603.32|6562.41|6562.41|0
1608123600000|2020-12-16 13:00:00|6562|6562|6544.22|6544.22|6566.72|6566.72|6534.08|6534.08|0
1608127200000|2020-12-16 14:00:00|6545.69|6545.69|6567.49|6567.49|6571.68|6571.68|6545.69|6545.69|0
1608130800000|2020-12-16 15:00:00|6568.02|6568.02|6588.86|6588.86|6592.87|6592.87|6550.58|6550.58|0
1608134400000|2020-12-16 16:00:00|6585.91|6585.91|6605.27|6605.27|6608.88|6608.88|6584.44|6584.44|0
1608192000000|2020-12-17 08:00:00|6632.42|6632.42|6630.81|6630.81|6645.83|6645.83|6611.62|6611.62|0
1608195600000|2020-12-17 09:00:00|6632.28|6632.28|6627.33|6627.33|6637.58|6637.58|6624.13|6624.13|0
1608199200000|2020-12-17 10:00:00|6626.91|6626.91|6629.16|6629.16|6645.51|6645.51|6619.33|6619.33|0
1608202800000|2020-12-17 11:00:00|6630.22|6630.22|6642.34|6642.34|6642.34|6642.34|6620.88|6620.88|0
1608206400000|2020-12-17 12:00:00|6643.82|6643.82|6659.62|6659.62|6664.29|6664.29|6635.1|6635.1|0
1608210000000|2020-12-17 13:00:00|6661.75|6661.75|6661.71|6661.71|6681.04|6681.04|6649.93|6649.93|0
1608213600000|2020-12-17 14:00:00|6661.98|6661.98|6646.17|6646.17|6666.11|6666.11|6644.7|6644.7|0
1608217200000|2020-12-17 15:00:00|6644.04|6644.04|6662.97|6662.97|6674.33|6674.33|6644.04|6644.04|0
1608220800000|2020-12-17 16:00:00|6663.5|6663.5|6660.61|6660.61|6666.65|6666.65|6655.58|6655.58|0
1608278400000|2020-12-18 08:00:00|6744.47|6744.47|6768.22|6768.22|6775.38|6775.38|6741.53|6741.53|0
1608282000000|2020-12-18 09:00:00|6769.69|6769.69|6711.19|6711.19|6781.49|6781.49|6706.21|6706.21|0
1608285600000|2020-12-18 10:00:00|6711.45|6711.45|6704.74|6704.74|6718.72|6718.72|6656.97|6656.97|0
1608289200000|2020-12-18 11:00:00|6705.81|6705.81|6663.63|6663.63|6708.52|6708.52|6660.26|6660.26|0
1608292800000|2020-12-18 12:00:00|6668.05|6668.05|6665.54|6665.54|6686.37|6686.37|6657.36|6657.36|0
1608296400000|2020-12-18 13:00:00|6665.27|6665.27|6665.72|6665.72|6696.12|6696.12|6660.64|6660.64|0
1608300000000|2020-12-18 14:00:00|6668.66|6668.66|6681|6681|6687.95|6687.95|6651.43|6651.43|0
1608303600000|2020-12-18 15:00:00|6686.89|6686.89|6669.16|6669.16|6690.9|6690.9|6658.43|6658.43|0
1608307200000|2020-12-18 16:00:00|6667.69|6667.69|6650.97|6650.97|6674.69|6674.69|6649.5|6649.5|0
1608537600000|2020-12-21 08:00:00|6613.28|6613.28|6584.44|6584.44|6621.46|6621.46|6574.15|6574.15|0
1608541200000|2020-12-21 09:00:00|6578.56|6578.56|6538.25|6538.25|6591.13|6591.13|6529.43|6529.43|0
1608544800000|2020-12-21 10:00:00|6535.31|6535.31|6439.58|6439.58|6535.31|6535.31|6421|6421|0
1608548400000|2020-12-21 11:00:00|6435.17|6435.17|6451.75|6451.75|6473.98|6473.98|6422.86|6422.86|0
1608552000000|2020-12-21 12:00:00|6452.17|6452.17|6462.75|6462.75|6488.66|6488.66|6452.17|6452.17|0
1608555600000|2020-12-21 13:00:00|6459.81|6459.81|6469.48|6469.48|6469.48|6469.48|6444.08|6444.08|0
1608559200000|2020-12-21 14:00:00|6469.9|6469.9|6505.33|6505.33|6533.09|6533.09|6463.29|6463.29|0
1608562800000|2020-12-21 15:00:00|6503.86|6503.86|6550.92|6550.92|6559.08|6559.08|6499.22|6499.22|0
1608566400000|2020-12-21 16:00:00|6550.5|6550.5|6584.22|6584.22|6593.14|6593.14|6547.56|6547.56|0
1608624000000|2020-12-22 08:00:00|6621.56|6621.56|6649.78|6649.78|6670.31|6670.31|6617.42|6617.42|0
1608627600000|2020-12-22 09:00:00|6650.3|6650.3|6657.12|6657.12|6669.34|6669.34|6650.3|6650.3|0
1608631200000|2020-12-22 10:00:00|6658.59|6658.59|6654.01|6654.01|6686.36|6686.36|6652.28|6652.28|0
1608634800000|2020-12-22 11:00:00|6655.48|6655.48|6680.25|6680.25|6693.74|6693.74|6652.23|6652.23|0
1608638400000|2020-12-22 12:00:00|6678.78|6678.78|6658.65|6658.65|6682.01|6682.01|6656.34|6656.34|0
1608642000000|2020-12-22 13:00:00|6657.18|6657.18|6664.79|6664.79|6677.23|6677.23|6655.71|6655.71|0
1608645600000|2020-12-22 14:00:00|6663.32|6663.32|6661.51|6661.51|6666.26|6666.26|6637.41|6637.41|0
1608649200000|2020-12-22 15:00:00|6658.57|6658.57|6697.22|6697.22|6697.22|6697.22|6657.1|6657.1|0
1608652800000|2020-12-22 16:00:00|6698.69|6698.69|6710.85|6710.85|6711.27|6711.27|6695.75|6695.75|0
1608710400000|2020-12-23 08:00:00|6668.91|6668.91|6604.9|6604.9|6671.19|6671.19|6603.64|6603.64|0
1608714000000|2020-12-23 09:00:00|6605.74|6605.74|6659.07|6659.07|6659.07|6659.07|6605.32|6605.32|0
1608717600000|2020-12-23 10:00:00|6657.6|6657.6|6654.99|6654.99|6666.87|6666.87|6647.71|6647.71|0
1608721200000|2020-12-23 11:00:00|6652.05|6652.05|6660.33|6660.33|6660.33|6660.33|6636.17|6636.17|0
1608724800000|2020-12-23 12:00:00|6657.39|6657.39|6675.78|6675.78|6675.78|6675.78|6655.92|6655.92|0
1608728400000|2020-12-23 13:00:00|6672.84|6672.84|6674.55|6674.55|6680.19|6680.19|6665.57|6665.57|0
1608732000000|2020-12-23 14:00:00|6675.63|6675.63|6678.53|6678.53|6685.51|6685.51|6669.19|6669.19|0
1608735600000|2020-12-23 15:00:00|6675.59|6675.59|6644.32|6644.32|6675.59|6675.59|6639.75|6639.75|0
1608739200000|2020-12-23 16:00:00|6641.38|6641.38|6672.06|6672.06|6674.9|6674.9|6637.5|6637.5|0
1608796800000|2020-12-24 08:00:00|6678.11|6678.11|6608.63|6608.63|6704.7|6704.7|6603.62|6603.62|0
1608800400000|2020-12-24 09:00:00|6610.1|6610.1|6599.4|6599.4|6611.37|6611.37|6567.03|6567.03|0
1608804000000|2020-12-24 10:00:00|6600.87|6600.87|6582.99|6582.99|6614.04|6614.04|6578.06|6578.06|0
1608807600000|2020-12-24 11:00:00|6577.11|6577.11|6594.33|6594.33|6605.3|6605.3|6568.53|6568.53|0
1608811200000|2020-12-24 12:00:00|6595.8|6595.8|6610.2|6610.2|6613.14|6613.14|6583.14|6583.14|0
1609228800000|2020-12-29 08:00:00|6770.27|6770.27|6811.91|6811.91|6811.91|6811.91|6770.27|6770.27|0
1609232400000|2020-12-29 09:00:00|6812.17|6812.17|6872.98|6872.98|6890.88|6890.88|6812.17|6812.17|0
1609236000000|2020-12-29 10:00:00|6870.04|6870.04|6824.76|6824.76|6885.02|6885.02|6821.58|6821.58|0
1609239600000|2020-12-29 11:00:00|6826.23|6826.23|6822.61|6822.61|6837.39|6837.39|6816.1|6816.1|0
1609243200000|2020-12-29 12:00:00|6823.03|6823.03|6818.88|6818.88|6831.4|6831.4|6809.26|6809.26|0
1609246800000|2020-12-29 13:00:00|6817.81|6817.81|6828.31|6828.31|6829.78|6829.78|6810.58|6810.58|0
1609250400000|2020-12-29 14:00:00|6829.78|6829.78|6825.84|6825.84|6846.5|6846.5|6819.76|6819.76|0
1609254000000|2020-12-29 15:00:00|6826.27|6826.27|6867|6867|6880.03|6880.03|6824.79|6824.79|0
1609257600000|2020-12-29 16:00:00|6864.06|6864.06|6859.49|6859.49|6866.76|6866.76|6838.84|6838.84|0
1609315200000|2020-12-30 08:00:00|6809.7|6809.7|6807.03|6807.03|6829.3|6829.3|6792.83|6792.83|0
1609318800000|2020-12-30 09:00:00|6811.44|6811.44|6802.77|6802.77|6811.44|6811.44|6784.22|6784.22|0
1609322400000|2020-12-30 10:00:00|6801.31|6801.31|6799.73|6799.73|6812.67|6812.67|6794.9|6794.9|0
1609326000000|2020-12-30 11:00:00|6800.25|6800.25|6787.94|6787.94|6806|6806|6786.47|6786.47|0
1609329600000|2020-12-30 12:00:00|6786.47|6786.47|6780.43|6780.43|6793.32|6793.32|6780.43|6780.43|0
1609333200000|2020-12-30 13:00:00|6777.49|6777.49|6738.3|6738.3|6782.95|6782.95|6738.3|6738.3|0
1609336800000|2020-12-30 14:00:00|6736.83|6736.83|6727.68|6727.68|6759.39|6759.39|6724.74|6724.74|0
1609340400000|2020-12-30 15:00:00|6723.27|6723.27|6729.65|6729.65|6736.6|6736.6|6712.53|6712.53|0
1609344000000|2020-12-30 16:00:00|6730.72|6730.72|6691.16|6691.16|6730.72|6730.72|6691.16|6691.16|0
1609401600000|2020-12-31 08:00:00|6594.93|6594.93|6562.29|6562.29|6594.93|6594.93|6551.21|6551.21|0
1609405200000|2020-12-31 09:00:00|6561.77|6561.77|6549.36|6549.36|6568.6|6568.6|6539.33|6539.33|0
1609408800000|2020-12-31 10:00:00|6548.94|6548.94|6578.65|6578.65|6580.12|6580.12|6548.94|6548.94|0
1609412400000|2020-12-31 11:00:00|6577.58|6577.58|6600.25|6600.25|6617.44|6617.44|6571.24|6571.24|0
1609416000000|2020-12-31 12:00:00|6603.19|6603.19|6556.64|6556.64|6603.19|6603.19|6553.34|6553.34|0
1609747200000|2021-01-04 08:00:00|6728.98|6728.98|6758.51|6758.51|6768.96|6768.96|6704.89|6704.89|0
1609750800000|2021-01-04 09:00:00|6759.35|6759.35|6773.12|6773.12|6805.83|6805.83|6755.36|6755.36|0
1609754400000|2021-01-04 10:00:00|6773.54|6773.54|6761.43|6761.43|6791.16|6791.16|6750.92|6750.92|0
1609758000000|2021-01-04 11:00:00|6760.59|6760.59|6762.05|6762.05|6776.05|6776.05|6757.39|6757.39|0
1609761600000|2021-01-04 12:00:00|6763.52|6763.52|6775.62|6775.62|6776.88|6776.88|6752.54|6752.54|0
1609765200000|2021-01-04 13:00:00|6777.09|6777.09|6806.98|6806.98|6818.4|6818.4|6774.58|6774.58|0
1609768800000|2021-01-04 14:00:00|6806.56|6806.56|6820.42|6820.42|6841.33|6841.33|6802.44|6802.44|0
1609772400000|2021-01-04 15:00:00|6820.84|6820.84|6757.51|6757.51|6837.95|6837.95|6753.08|6753.08|0
1609776000000|2021-01-04 16:00:00|6756.04|6756.04|6754.51|6754.51|6761.92|6761.92|6731.86|6731.86|0
1609833600000|2021-01-05 08:00:00|6808.9|6808.9|6792.48|6792.48|6821.38|6821.38|6791.01|6791.01|0
1609837200000|2021-01-05 09:00:00|6791.01|6791.01|6814.61|6814.61|6822.59|6822.59|6773.15|6773.15|0
1609840800000|2021-01-05 10:00:00|6816.08|6816.08|6813.03|6813.03|6828.5|6828.5|6811.97|6811.97|0
1609844400000|2021-01-05 11:00:00|6812.24|6812.24|6782.84|6782.84|6819.24|6819.24|6775.98|6775.98|0
1609848000000|2021-01-05 12:00:00|6784.31|6784.31|6780.73|6780.73|6798.22|6798.22|6775.47|6775.47|0
1609851600000|2021-01-05 13:00:00|6780.47|6780.47|6787.4|6787.4|6792.34|6792.34|6771.02|6771.02|0
1609855200000|2021-01-05 14:00:00|6784.46|6784.46|6798.97|6798.97|6807.11|6807.11|6778.16|6778.16|0
1609858800000|2021-01-05 15:00:00|6801.52|6801.52|6804.85|6804.85|6830.52|6830.52|6794.63|6794.63|0
1609862400000|2021-01-05 16:00:00|6804.58|6804.58|6795.51|6795.51|6818.71|6818.71|6790.96|6790.96|0
1609920000000|2021-01-06 08:00:00|6782.13|6782.13|6753.12|6753.12|6787.08|6787.08|6751.01|6751.01|0
1609923600000|2021-01-06 09:00:00|6751.65|6751.65|6797.35|6797.35|6799.87|6799.87|6744.5|6744.5|0
1609927200000|2021-01-06 10:00:00|6796.08|6796.08|6880.19|6880.19|6882.02|6882.02|6788.45|6788.45|0
1609930800000|2021-01-06 11:00:00|6881.66|6881.66|6856|6856|6881.66|6881.66|6843.57|6843.57|0
1609934400000|2021-01-06 12:00:00|6854.53|6854.53|6881.63|6881.63|6899.44|6899.44|6850.75|6850.75|0
1609938000000|2021-01-06 13:00:00|6883.1|6883.1|6890.71|6890.71|6896.61|6896.61|6874.45|6874.45|0
1609941600000|2021-01-06 14:00:00|6892.18|6892.18|6952.64|6952.64|6955.07|6955.07|6851.42|6851.42|0
1609945200000|2021-01-06 15:00:00|6952.11|6952.11|6989.2|6989.2|7000.41|7000.41|6939.93|6939.93|0
1609948800000|2021-01-06 16:00:00|6990.67|6990.67|6990.02|6990.02|6996.39|6996.39|6977.26|6977.26|0
1610006400000|2021-01-07 08:00:00|6917.09|6917.09|6888.64|6888.64|6938.68|6938.68|6865.15|6865.15|0
1610010000000|2021-01-07 09:00:00|6887.17|6887.17|6882.74|6882.74|6888.64|6888.64|6859.77|6859.77|0
1610013600000|2021-01-07 10:00:00|6879.8|6879.8|6874.63|6874.63|6897.13|6897.13|6866.89|6866.89|0
1610017200000|2021-01-07 11:00:00|6868.75|6868.75|6859.3|6859.3|6883.12|6883.12|6856.36|6856.36|0
1610020800000|2021-01-07 12:00:00|6857.83|6857.83|6853.11|6853.11|6864.92|6864.92|6826.83|6826.83|0
1610024400000|2021-01-07 13:00:00|6852.69|6852.69|6853.65|6853.65|6856.54|6856.54|6824.62|6824.62|0
1610028000000|2021-01-07 14:00:00|6855.12|6855.12|6877.09|6877.09|6890.21|6890.21|6854.33|6854.33|0
1610031600000|2021-01-07 15:00:00|6878.56|6878.56|6909.77|6909.77|6932.46|6932.46|6875.38|6875.38|0
1610035200000|2021-01-07 16:00:00|6911.24|6911.24|6896.77|6896.77|6917.28|6917.28|6891.28|6891.28|0
1610092800000|2021-01-08 08:00:00|6905.77|6905.77|6906.22|6906.22|6930.35|6930.35|6896.98|6896.98|0
1610096400000|2021-01-08 09:00:00|6904.75|6904.75|6888.12|6888.12|6917.04|6917.04|6882.24|6882.24|0
1610100000000|2021-01-08 10:00:00|6891.06|6891.06|6869.68|6869.68|6900.76|6900.76|6860.86|6860.86|0
1610103600000|2021-01-08 11:00:00|6869.26|6869.26|6865.19|6865.19|6874.69|6874.69|6843.66|6843.66|0
1610107200000|2021-01-08 12:00:00|6866.66|6866.66|6845.34|6845.34|6876.9|6876.9|6842.72|6842.72|0
1610110800000|2021-01-08 13:00:00|6844.92|6844.92|6815.48|6815.48|6852.98|6852.98|6815.48|6815.48|0
1610114400000|2021-01-08 14:00:00|6815.22|6815.22|6878.46|6878.46|6889.95|6889.95|6814.8|6814.8|0
1610118000000|2021-01-08 15:00:00|6879.93|6879.93|6904.15|6904.15|6906.39|6906.39|6879.67|6879.67|0
1610121600000|2021-01-08 16:00:00|6907.09|6907.09|6921.45|6921.45|6935.41|6935.41|6904.78|6904.78|0
1610352000000|2021-01-11 08:00:00|6811.92|6811.92|6775.87|6775.87|6828.36|6828.36|6764.72|6764.72|0
1610355600000|2021-01-11 09:00:00|6777.56|6777.56|6803.4|6803.4|6813.43|6813.43|6760.05|6760.05|0
1610359200000|2021-01-11 10:00:00|6801.93|6801.93|6843.79|6843.79|6843.79|6843.79|6801.93|6801.93|0
1610362800000|2021-01-11 11:00:00|6845.26|6845.26|6832.43|6832.43|6866.53|6866.53|6832.43|6832.43|0
1610366400000|2021-01-11 12:00:00|6831.59|6831.59|6796.42|6796.42|6831.59|6831.59|6796.42|6796.42|0
1610370000000|2021-01-11 13:00:00|6797.89|6797.89|6791.23|6791.23|6803.49|6803.49|6787.5|6787.5|0
1610373600000|2021-01-11 14:00:00|6790.81|6790.81|6801.68|6801.68|6805.7|6805.7|6780.04|6780.04|0
1610377200000|2021-01-11 15:00:00|6803.15|6803.15|6765.71|6765.71|6804.1|6804.1|6743.82|6743.82|0
1610380800000|2021-01-11 16:00:00|6767.18|6767.18|6758.83|6758.83|6771.27|6771.27|6751.58|6751.58|0
1610438400000|2021-01-12 08:00:00|6783.13|6783.13|6783.91|6783.91|6788.32|6788.32|6755.79|6755.79|0
1610442000000|2021-01-12 09:00:00|6786.85|6786.85|6763.41|6763.41|6794.55|6794.55|6761|6761|0
1610445600000|2021-01-12 10:00:00|6762.99|6762.99|6769.67|6769.67|6785.01|6785.01|6762.99|6762.99|0
1610449200000|2021-01-12 11:00:00|6768.59|6768.59|6737.25|6737.25|6768.59|6768.59|6731.47|6731.47|0
1610452800000|2021-01-12 12:00:00|6735.78|6735.78|6723.08|6723.08|6738.04|6738.04|6713.21|6713.21|0
1610456400000|2021-01-12 13:00:00|6721.61|6721.61|6704.69|6704.69|6721.61|6721.61|6697.7|6697.7|0
1610460000000|2021-01-12 14:00:00|6707.63|6707.63|6699.46|6699.46|6717.12|6717.12|6696.94|6696.94|0
1610463600000|2021-01-12 15:00:00|6702.4|6702.4|6655.58|6655.58|6710.27|6710.27|6640.95|6640.95|0
1610467200000|2021-01-12 16:00:00|6654.11|6654.11|6618.52|6618.52|6659.83|6659.83|6617.05|6617.05|0
1610524800000|2021-01-13 08:00:00|6704.38|6704.38|6712.54|6712.54|6734.73|6734.73|6699.75|6699.75|0
1610528400000|2021-01-13 09:00:00|6709.6|6709.6|6725.08|6725.08|6731.9|6731.9|6704.93|6704.93|0
1610532000000|2021-01-13 10:00:00|6726.55|6726.55|6689.7|6689.7|6731.22|6731.22|6680.41|6680.41|0
1610535600000|2021-01-13 11:00:00|6688.65|6688.65|6689.62|6689.62|6689.62|6689.62|6669.16|6669.16|0
1610539200000|2021-01-13 12:00:00|6686.68|6686.68|6671.87|6671.87|6687.18|6687.18|6665.99|6665.99|0
1610542800000|2021-01-13 13:00:00|6672.95|6672.95|6684.44|6684.44|6690.47|6690.47|6669.45|6669.45|0
1610546400000|2021-01-13 14:00:00|6682.97|6682.97|6699.81|6699.81|6710.64|6710.64|6676.33|6676.33|0
1610550000000|2021-01-13 15:00:00|6700.33|6700.33|6742.54|6742.54|6749.36|6749.36|6694.26|6694.26|0
1610553600000|2021-01-13 16:00:00|6744.01|6744.01|6734.02|6734.02|6754.45|6754.45|6734.02|6734.02|0
1610611200000|2021-01-14 08:00:00|6742.2|6742.2|6766.32|6766.32|6776.12|6776.12|6742.2|6742.2|0
1610614800000|2021-01-14 09:00:00|6763.38|6763.38|6754.92|6754.92|6763.38|6763.38|6737.64|6737.64|0
1610618400000|2021-01-14 10:00:00|6753.45|6753.45|6765.24|6765.24|6765.66|6765.66|6742.87|6742.87|0
1610622000000|2021-01-14 11:00:00|6766.71|6766.71|6786.68|6786.68|6789.49|6789.49|6766.18|6766.18|0
1610625600000|2021-01-14 12:00:00|6786.94|6786.94|6786.64|6786.64|6793.92|6793.92|6780.69|6780.69|0
1610629200000|2021-01-14 13:00:00|6787.72|6787.72|6783.39|6783.39|6801.98|6801.98|6769.37|6769.37|0
1610632800000|2021-01-14 14:00:00|6783.91|6783.91|6793.63|6793.63|6805.55|6805.55|6778.9|6778.9|0
1610636400000|2021-01-14 15:00:00|6794.7|6794.7|6788.74|6788.74|6805.05|6805.05|6775.88|6775.88|0
1610640000000|2021-01-14 16:00:00|6790.21|6790.21|6794.05|6794.05|6803.31|6803.31|6778.59|6778.59|0
1610697600000|2021-01-15 08:00:00|6755.38|6755.38|6710.03|6710.03|6757.43|6757.43|6700.85|6700.85|0
1610701200000|2021-01-15 09:00:00|6710.3|6710.3|6738.01|6738.01|6740.3|6740.3|6708.83|6708.83|0
1610704800000|2021-01-15 10:00:00|6739.48|6739.48|6713.49|6713.49|6751.77|6751.77|6712.58|6712.58|0
1610708400000|2021-01-15 11:00:00|6714.96|6714.96|6738.65|6738.65|6738.65|6738.65|6709.11|6709.11|0
1610712000000|2021-01-15 12:00:00|6737.18|6737.18|6723.62|6723.62|6743.76|6743.76|6716.34|6716.34|0
1610715600000|2021-01-15 13:00:00|6724.46|6724.46|6725.18|6725.18|6739.24|6739.24|6718.76|6718.76|0
1610719200000|2021-01-15 14:00:00|6728.12|6728.12|6719.37|6719.37|6757.39|6757.39|6717.9|6717.9|0
1610722800000|2021-01-15 15:00:00|6719.79|6719.79|6719.02|6719.02|6740.53|6740.53|6686.94|6686.94|0
1610726400000|2021-01-15 16:00:00|6720.49|6720.49|6734.48|6734.48|6738.38|6738.38|6710.34|6710.34|0
1610956800000|2021-01-18 08:00:00|6721.58|6721.58|6715.26|6715.26|6728.08|6728.08|6711.81|6711.81|0
1610960400000|2021-01-18 09:00:00|6714.21|6714.21|6701.42|6701.42|6714.21|6714.21|6694.04|6694.04|0
1610964000000|2021-01-18 10:00:00|6702.89|6702.89|6721.27|6721.27|6726.88|6726.88|6692.93|6692.93|0
1610967600000|2021-01-18 11:00:00|6722.35|6722.35|6723.01|6723.01|6741.85|6741.85|6720.9|6720.9|0
1610971200000|2021-01-18 12:00:00|6721.93|6721.93|6729.51|6729.51|6738.08|6738.08|6719.1|6719.1|0
1610974800000|2021-01-18 13:00:00|6730.35|6730.35|6720.56|6720.56|6737.25|6737.25|6709.58|6709.58|0
1610978400000|2021-01-18 14:00:00|6720.14|6720.14|6705.14|6705.14|6724.76|6724.76|6700.14|6700.14|0
1610982000000|2021-01-18 15:00:00|6706.61|6706.61|6689.54|6689.54|6713.01|6713.01|6685.18|6685.18|0
1610985600000|2021-01-18 16:00:00|6691.01|6691.01|6691.23|6691.23|6700.86|6700.86|6688|6688|0
1611043200000|2021-01-19 08:00:00|6777.35|6777.35|6794.19|6794.19|6822.11|6822.11|6773.26|6773.26|0
1611046800000|2021-01-19 09:00:00|6797.13|6797.13|6807.98|6807.98|6828.31|6828.31|6794.19|6794.19|0
1611050400000|2021-01-19 10:00:00|6809.06|6809.06|6815.34|6815.34|6828.19|6828.19|6806.94|6806.94|0
1611054000000|2021-01-19 11:00:00|6817.23|6817.23|6826.93|6826.93|6838.73|6838.73|6817.23|6817.23|0
1611057600000|2021-01-19 12:00:00|6825.46|6825.46|6870.93|6870.93|6870.93|6870.93|6820.77|6820.77|0
1611061200000|2021-01-19 13:00:00|6870.67|6870.67|6895.45|6895.45|6897.89|6897.89|6865.99|6865.99|0
1611064800000|2021-01-19 14:00:00|6898.39|6898.39|6861.29|6861.29|6902.69|6902.69|6839.48|6839.48|0
1611068400000|2021-01-19 15:00:00|6859.82|6859.82|6865.97|6865.97|6886.5|6886.5|6857.85|6857.85|0
1611072000000|2021-01-19 16:00:00|6864.5|6864.5|6874.33|6874.33|6876.43|6876.43|6862.57|6862.57|0
1611129600000|2021-01-20 08:00:00|6882.77|6882.77|6963.92|6963.92|6963.92|6963.92|6866.97|6866.97|0
1611133200000|2021-01-20 09:00:00|6963.5|6963.5|6972.94|6972.94|6979.42|6979.42|6934.63|6934.63|0
1611136800000|2021-01-20 10:00:00|6972.67|6972.67|6981.19|6981.19|6983.5|6983.5|6955.64|6955.64|0
1611140400000|2021-01-20 11:00:00|6981.61|6981.61|6970.38|6970.38|6987.08|6987.08|6967.56|6967.56|0
1611144000000|2021-01-20 12:00:00|6973.32|6973.32|6969.57|6969.57|6990.99|6990.99|6959.9|6959.9|0
1611147600000|2021-01-20 13:00:00|6969.99|6969.99|6982.96|6982.96|6984.04|6984.04|6959.96|6959.96|0
1611151200000|2021-01-20 14:00:00|6983.22|6983.22|7044.71|7044.71|7044.71|7044.71|6981.33|6981.33|0
1611154800000|2021-01-20 15:00:00|7046.18|7046.18|7011.06|7011.06|7063.95|7063.95|7005.28|7005.28|0
1611158400000|2021-01-20 16:00:00|7012.53|7012.53|7005.22|7005.22|7016.94|7016.94|6994.93|6994.93|0
1611216000000|2021-01-21 08:00:00|7030.33|7030.33|6976.53|6976.53|7030.33|7030.33|6975.33|6975.33|0
1611219600000|2021-01-21 09:00:00|6979.47|6979.47|6984.67|6984.67|6997.24|6997.24|6971.09|6971.09|0
1611223200000|2021-01-21 10:00:00|6986.14|6986.14|6997.25|6997.25|7021.68|7021.68|6986.14|6986.14|0
1611226800000|2021-01-21 11:00:00|6996.4|6996.4|6964.18|6964.18|6998.51|6998.51|6952.45|6952.45|0
1611230400000|2021-01-21 12:00:00|6962.71|6962.71|6952.96|6952.96|6967.4|6967.4|6948.79|6948.79|0
1611234000000|2021-01-21 13:00:00|6954.43|6954.43|6977.93|6977.93|6979.93|6979.93|6954.04|6954.04|0
1611237600000|2021-01-21 14:00:00|6977.41|6977.41|6950.2|6950.2|7001.42|7001.42|6950.2|6950.2|0
1611241200000|2021-01-21 15:00:00|6949.78|6949.78|6928.41|6928.41|6949.78|6949.78|6906.01|6906.01|0
1611244800000|2021-01-21 16:00:00|6926.94|6926.94|6911.32|6911.32|6931.77|6931.77|6901.39|6901.39|0
1611302400000|2021-01-22 08:00:00|6956.73|6956.73|6964.79|6964.79|6975.18|6975.18|6930.69|6930.69|0
1611306000000|2021-01-22 09:00:00|6965.84|6965.84|6971.37|6971.37|6976.88|6976.88|6949.28|6949.28|0
1611309600000|2021-01-22 10:00:00|6972.84|6972.84|6946.85|6946.85|6977.38|6977.38|6945.38|6945.38|0
1611313200000|2021-01-22 11:00:00|6948.32|6948.32|6932.29|6932.29|6954.17|6954.17|6925.85|6925.85|0
1611316800000|2021-01-22 12:00:00|6932.71|6932.71|6963.63|6963.63|6965.15|6965.15|6931.84|6931.84|0
1611320400000|2021-01-22 13:00:00|6965.1|6965.1|6993.25|6993.25|6996.32|6996.32|6958.6|6958.6|0
1611324000000|2021-01-22 14:00:00|6992.99|6992.99|7016.38|7016.38|7020.24|7020.24|6981.34|6981.34|0
1611327600000|2021-01-22 15:00:00|7011.97|7011.97|7004.11|7004.11|7021.19|7021.19|6979.48|6979.48|0
1611331200000|2021-01-22 16:00:00|7002.64|7002.64|6994.45|6994.45|7006.65|7006.65|6981.61|6981.61|0
1611561600000|2021-01-25 08:00:00|7002.4|7002.4|6957.97|6957.97|7004.29|7004.29|6950.88|6950.88|0
1611565200000|2021-01-25 09:00:00|6956.5|6956.5|6932.63|6932.63|6971.14|6971.14|6926.32|6926.32|0
1611568800000|2021-01-25 10:00:00|6929.69|6929.69|6934.69|6934.69|6952.59|6952.59|6927.14|6927.14|0
1611572400000|2021-01-25 11:00:00|6933.61|6933.61|6903.08|6903.08|6944.22|6944.22|6903.08|6903.08|0
1611576000000|2021-01-25 12:00:00|6904.55|6904.55|6873.06|6873.06|6910.48|6910.48|6865.16|6865.16|0
1611579600000|2021-01-25 13:00:00|6874.53|6874.53|6890.42|6890.42|6904.63|6904.63|6866.53|6866.53|0
1611583200000|2021-01-25 14:00:00|6888.95|6888.95|6906.01|6906.01|6915.48|6915.48|6862.63|6862.63|0
1611586800000|2021-01-25 15:00:00|6907.48|6907.48|6869.5|6869.5|6924.2|6924.2|6867.08|6867.08|0
1611590400000|2021-01-25 16:00:00|6868.03|6868.03|6869.87|6869.87|6883|6883|6856.57|6856.57|0
1611648000000|2021-01-26 08:00:00|6991.97|6991.97|7005.92|7005.92|7006.45|7006.45|6966.12|6966.12|0
1611651600000|2021-01-26 09:00:00|7006.77|7006.77|7006.74|7006.74|7039.75|7039.75|7003.8|7003.8|0
1611655200000|2021-01-26 10:00:00|7007.59|7007.59|6994.36|6994.36|7021.19|7021.19|6986.5|6986.5|0
1611658800000|2021-01-26 11:00:00|6994.78|6994.78|7017.56|7017.56|7020.92|7020.92|6985.47|6985.47|0
1611662400000|2021-01-26 12:00:00|7018.83|7018.83|6987.39|6987.39|7019.25|7019.25|6982.25|6982.25|0
1611666000000|2021-01-26 13:00:00|6988.46|6988.46|6987.2|6987.2|7013.84|7013.84|6978.04|6978.04|0
1611669600000|2021-01-26 14:00:00|6988.67|6988.67|6993.56|6993.56|7001.58|7001.58|6963.43|6963.43|0
1611673200000|2021-01-26 15:00:00|6994.63|6994.63|7002.73|7002.73|7023.11|7023.11|6992.56|6992.56|0
1611676800000|2021-01-26 16:00:00|7003.16|7003.16|7009.81|7009.81|7009.81|7009.81|6991.95|6991.95|0
1611734400000|2021-01-27 08:00:00|7015.53|7015.53|7006.84|7006.84|7038.38|7038.38|6996.1|6996.1|0
1611738000000|2021-01-27 09:00:00|7008.31|7008.31|7028.98|7028.98|7040.53|7040.53|7007.1|7007.1|0
1611741600000|2021-01-27 10:00:00|7024.57|7024.57|6977.35|6977.35|7031.24|7031.24|6963.32|6963.32|0
1611745200000|2021-01-27 11:00:00|6975.88|6975.88|6938.04|6938.04|6975.88|6975.88|6915.78|6915.78|0
1611748800000|2021-01-27 12:00:00|6940.98|6940.98|6896.39|6896.39|6942.19|6942.19|6896.39|6896.39|0
1611752400000|2021-01-27 13:00:00|6893.45|6893.45|6901.46|6901.46|6922.6|6922.6|6889.09|6889.09|0
1611756000000|2021-01-27 14:00:00|6902.54|6902.54|6898.13|6898.13|6919.8|6919.8|6854.21|6854.21|0
1611759600000|2021-01-27 15:00:00|6895.19|6895.19|6896.62|6896.62|6927.87|6927.87|6881.44|6881.44|0
1611763200000|2021-01-27 16:00:00|6898.09|6898.09|6893.26|6893.26|6926.28|6926.28|6881.52|6881.52|0
1611820800000|2021-01-28 08:00:00|6814.01|6814.01|6707.1|6707.1|6814.01|6814.01|6699.96|6699.96|0
1611824400000|2021-01-28 09:00:00|6705.63|6705.63|6744.76|6744.76|6744.95|6744.95|6692.43|6692.43|0
1611828000000|2021-01-28 10:00:00|6746.86|6746.86|6774.69|6774.69|6779.47|6779.47|6730.63|6730.63|0
1611831600000|2021-01-28 11:00:00|6774.17|6774.17|6727.99|6727.99|6774.17|6774.17|6724.79|6724.79|0
1611835200000|2021-01-28 12:00:00|6726.52|6726.52|6718.94|6718.94|6765.54|6765.54|6709.09|6709.09|0
1611838800000|2021-01-28 13:00:00|6717.47|6717.47|6733.91|6733.91|6736.69|6736.69|6701.45|6701.45|0
1611842400000|2021-01-28 14:00:00|6734.96|6734.96|6752.97|6752.97|6758.03|6758.03|6730.97|6730.97|0
1611846000000|2021-01-28 15:00:00|6754.44|6754.44|6768.77|6768.77|6799.39|6799.39|6751.5|6751.5|0
1611849600000|2021-01-28 16:00:00|6769.3|6769.3|6776.89|6776.89|6788|6788|6757.6|6757.6|0
1611907200000|2021-01-29 08:00:00|6622.57|6622.57|6706.39|6706.39|6721.48|6721.48|6618.99|6618.99|0
1611910800000|2021-01-29 09:00:00|6706.91|6706.91|6688.5|6688.5|6711.32|6711.32|6657.57|6657.57|0
1611914400000|2021-01-29 10:00:00|6689.97|6689.97|6669.89|6669.89|6696.58|6696.58|6654.49|6654.49|0
1611918000000|2021-01-29 11:00:00|6666.95|6666.95|6691.1|6691.1|6711.93|6711.93|6661.34|6661.34|0
1611921600000|2021-01-29 12:00:00|6689.63|6689.63|6684.49|6684.49|6717.88|6717.88|6683.44|6683.44|0
1611925200000|2021-01-29 13:00:00|6684.91|6684.91|6684.59|6684.59|6694.83|6694.83|6642.38|6642.38|0
1611928800000|2021-01-29 14:00:00|6686.06|6686.06|6700.63|6700.63|6701.16|6701.16|6651.96|6651.96|0
1611932400000|2021-01-29 15:00:00|6699.16|6699.16|6723.52|6723.52|6758.01|6758.01|6680.16|6680.16|0
1611936000000|2021-01-29 16:00:00|6724.04|6724.04|6670.97|6670.97|6724.99|6724.99|6668.39|6668.39|0
1612166400000|2021-02-01 08:00:00|6678.91|6678.91|6714.74|6714.74|6718.88|6718.88|6672.14|6672.14|0
1612170000000|2021-02-01 09:00:00|6717.68|6717.68|6701.14|6701.14|6729.47|6729.47|6690.17|6690.17|0
1612173600000|2021-02-01 10:00:00|6700.06|6700.06|6706.81|6706.81|6722.1|6722.1|6692.65|6692.65|0
1612177200000|2021-02-01 11:00:00|6707.08|6707.08|6716.82|6716.82|6740.32|6740.32|6707.08|6707.08|0
1612180800000|2021-02-01 12:00:00|6716.55|6716.55|6706.42|6706.42|6719.76|6719.76|6700.7|6700.7|0
1612184400000|2021-02-01 13:00:00|6706.16|6706.16|6723.96|6723.96|6731.76|6731.76|6705.56|6705.56|0
1612188000000|2021-02-01 14:00:00|6726.28|6726.28|6729.98|6729.98|6736.54|6736.54|6720.76|6720.76|0
1612191600000|2021-02-01 15:00:00|6729.56|6729.56|6723.38|6723.38|6742.81|6742.81|6718.55|6718.55|0
1612195200000|2021-02-01 16:00:00|6721.91|6721.91|6734.68|6734.68|6740.39|6740.39|6720.34|6720.34|0
1612252800000|2021-02-02 08:00:00|6783.65|6783.65|6796.85|6796.85|6802.78|6802.78|6764.19|6764.19|0
1612256400000|2021-02-02 09:00:00|6795.38|6795.38|6795.29|6795.29|6806.07|6806.07|6780.09|6780.09|0
1612260000000|2021-02-02 10:00:00|6792.35|6792.35|6798.61|6798.61|6800.08|6800.08|6767.16|6767.16|0
1612263600000|2021-02-02 11:00:00|6797.77|6797.77|6784.27|6784.27|6818.59|6818.59|6783.64|6783.64|0
1612267200000|2021-02-02 12:00:00|6782.8|6782.8|6774.37|6774.37|6798.14|6798.14|6767.28|6767.28|0
1612270800000|2021-02-02 13:00:00|6775.84|6775.84|6796.3|6796.3|6799.26|6799.26|6773.69|6773.69|0
1612274400000|2021-02-02 14:00:00|6794.83|6794.83|6814.11|6814.11|6831.23|6831.23|6785.16|6785.16|0
1612278000000|2021-02-02 15:00:00|6815.58|6815.58|6819.19|6819.19|6833.91|6833.91|6802.56|6802.56|0
1612281600000|2021-02-02 16:00:00|6818.34|6818.34|6818.11|6818.11|6827.24|6827.24|6812.49|6812.49|0
1612339200000|2021-02-03 08:00:00|6860.21|6860.21|6869.05|6869.05|6888.11|6888.11|6859.25|6859.25|0
1612342800000|2021-02-03 09:00:00|6870.12|6870.12|6858.99|6858.99|6873.95|6873.95|6845.29|6845.29|0
1612346400000|2021-02-03 10:00:00|6861.93|6861.93|6848.56|6848.56|6873.69|6873.69|6844.77|6844.77|0
1612350000000|2021-02-03 11:00:00|6850.03|6850.03|6841.97|6841.97|6857.67|6857.67|6834.37|6834.37|0
1612353600000|2021-02-03 12:00:00|6841.13|6841.13|6826.92|6826.92|6845.4|6845.4|6822.65|6822.65|0
1612357200000|2021-02-03 13:00:00|6826.66|6826.66|6816.44|6816.44|6827.73|6827.73|6809.43|6809.43|0
1612360800000|2021-02-03 14:00:00|6817.52|6817.52|6780.3|6780.3|6819.25|6819.25|6776.51|6776.51|0
1612364400000|2021-02-03 15:00:00|6781.77|6781.77|6745.38|6745.38|6783.24|6783.24|6732.29|6732.29|0
1612368000000|2021-02-03 16:00:00|6744.31|6744.31|6743.33|6743.33|6755.7|6755.7|6735.69|6735.69|0
1612425600000|2021-02-04 08:00:00|6760.4|6760.4|6773.79|6773.79|6803.66|6803.66|6760.4|6760.4|0
1612429200000|2021-02-04 09:00:00|6772.32|6772.32|6751.3|6751.3|6783.87|6783.87|6745.78|6745.78|0
1612432800000|2021-02-04 10:00:00|6752.77|6752.77|6760.69|6760.69|6766.17|6766.17|6747.38|6747.38|0
1612436400000|2021-02-04 11:00:00|6759.22|6759.22|6767.78|6767.78|6774.29|6774.29|6758.04|6758.04|0
1612440000000|2021-02-04 12:00:00|6766.31|6766.31|6744.5|6744.5|6766.31|6766.31|6737.47|6737.47|0
1612443600000|2021-02-04 13:00:00|6743.42|6743.42|6735.97|6735.97|6749.43|6749.43|6734.08|6734.08|0
1612447200000|2021-02-04 14:00:00|6738.91|6738.91|6751.67|6751.67|6754.61|6754.61|6730.93|6730.93|0
1612450800000|2021-02-04 15:00:00|6751.41|6751.41|6797.79|6797.79|6799.26|6799.26|6745.95|6745.95|0
1612454400000|2021-02-04 16:00:00|6796.72|6796.72|6789.34|6789.34|6808.48|6808.48|6779.29|6779.29|0
1612512000000|2021-02-05 08:00:00|6799.16|6799.16|6798.61|6798.61|6809.96|6809.96|6791.39|6791.39|0
1612515600000|2021-02-05 09:00:00|6797.14|6797.14|6791.32|6791.32|6805.37|6805.37|6788.17|6788.17|0
1612519200000|2021-02-05 10:00:00|6792.79|6792.79|6784.42|6784.42|6796.15|6796.15|6779.87|6779.87|0
1612522800000|2021-02-05 11:00:00|6785.89|6785.89|6776.88|6776.88|6798.43|6798.43|6776.35|6776.35|0
1612526400000|2021-02-05 12:00:00|6776.46|6776.46|6776.56|6776.56|6788.32|6788.32|6762.56|6762.56|0
1612530000000|2021-02-05 13:00:00|6775.09|6775.09|6754.1|6754.1|6780.42|6780.42|6754.1|6754.1|0
1612533600000|2021-02-05 14:00:00|6757.04|6757.04|6776.03|6776.03|6785.54|6785.54|6748.9|6748.9|0
1612537200000|2021-02-05 15:00:00|6773.09|6773.09|6772.54|6772.54|6777.89|6777.89|6730.48|6730.48|0
1612540800000|2021-02-05 16:00:00|6774.01|6774.01|6756.66|6756.66|6774.01|6774.01|6748.97|6748.97|0
1612771200000|2021-02-08 08:00:00|6738.04|6738.04|6739.5|6739.5|6745.78|6745.78|6721.71|6721.71|0
1612774800000|2021-02-08 09:00:00|6738.97|6738.97|6727.88|6727.88|6750.74|6750.74|6720.62|6720.62|0
1612778400000|2021-02-08 10:00:00|6729.35|6729.35|6736.93|6736.93|6737.62|6737.62|6725.36|6725.36|0
1612782000000|2021-02-08 11:00:00|6737.46|6737.46|6746.52|6746.52|6756.28|6756.28|6732.57|6732.57|0
1612785600000|2021-02-08 12:00:00|6745.05|6745.05|6757.95|6757.95|6762.36|6762.36|6736.23|6736.23|0
1612789200000|2021-02-08 13:00:00|6756.48|6756.48|6750.8|6750.8|6761.54|6761.54|6749.23|6749.23|0
1612792800000|2021-02-08 14:00:00|6752.27|6752.27|6720.16|6720.16|6752.27|6752.27|6717.55|6717.55|0
1612796400000|2021-02-08 15:00:00|6719.74|6719.74|6701.83|6701.83|6729.14|6729.14|6696.66|6696.66|0
1612800000000|2021-02-08 16:00:00|6701.31|6701.31|6690.21|6690.21|6701.31|6701.31|6682.61|6682.61|0
1612857600000|2021-02-09 08:00:00|6668.24|6668.24|6698.76|6698.76|6705.27|6705.27|6668.24|6668.24|0
1612861200000|2021-02-09 09:00:00|6700.23|6700.23|6703.69|6703.69|6713.64|6713.64|6684.3|6684.3|0
1612864800000|2021-02-09 10:00:00|6704.21|6704.21|6692.3|6692.3|6710.36|6710.36|6688.41|6688.41|0
1612868400000|2021-02-09 11:00:00|6693.38|6693.38|6693.35|6693.35|6699.23|6699.23|6682.79|6682.79|0
1612872000000|2021-02-09 12:00:00|6692.93|6692.93|6681.11|6681.11|6693.35|6693.35|6676.28|6676.28|0
1612875600000|2021-02-09 13:00:00|6681.53|6681.53|6684.65|6684.65|6685.61|6685.61|6675.9|6675.9|0
1612879200000|2021-02-09 14:00:00|6686.12|6686.12|6695.69|6695.69|6700.21|6700.21|6675.53|6675.53|0
1612882800000|2021-02-09 15:00:00|6696.22|6696.22|6689.36|6689.36|6721.42|6721.42|6685.89|6685.89|0
1612886400000|2021-02-09 16:00:00|6687.89|6687.89|6685.92|6685.92|6696.53|6696.53|6679.02|6679.02|0
1612944000000|2021-02-10 08:00:00|6713.52|6713.52|6745.43|6745.43|6748.79|6748.79|6709.19|6709.19|0
1612947600000|2021-02-10 09:00:00|6745.69|6745.69|6739.85|6739.85|6751.75|6751.75|6733.81|6733.81|0
1612951200000|2021-02-10 10:00:00|6738.38|6738.38|6735.01|6735.01|6740.47|6740.47|6724.28|6724.28|0
1612954800000|2021-02-10 11:00:00|6736.48|6736.48|6755.82|6755.82|6760.26|6760.26|6735.01|6735.01|0
1612958400000|2021-02-10 12:00:00|6754.35|6754.35|6730.39|6730.39|6757.71|6757.71|6729.44|6729.44|0
1612962000000|2021-02-10 13:00:00|6731.86|6731.86|6744.59|6744.59|6748.67|6748.67|6724.93|6724.93|0
1612965600000|2021-02-10 14:00:00|6743.12|6743.12|6748.28|6748.28|6752.67|6752.67|6732.79|6732.79|0
1612969200000|2021-02-10 15:00:00|6749.75|6749.75|6735.47|6735.47|6759.78|6759.78|6699.26|6699.26|0
1612972800000|2021-02-10 16:00:00|6735.21|6735.21|6728.08|6728.08|6746.27|6746.27|6724.89|6724.89|0
1613030400000|2021-02-11 08:00:00|6728.1|6728.1|6752.23|6752.23|6756.12|6756.12|6722.85|6722.85|0
1613034000000|2021-02-11 09:00:00|6753.31|6753.31|6774.75|6774.75|6776.88|6776.88|6747.33|6747.33|0
1613037600000|2021-02-11 10:00:00|6776.22|6776.22|6783.17|6783.17|6785.3|6785.3|6762.34|6762.34|0
1613041200000|2021-02-11 11:00:00|6781.7|6781.7|6765.42|6765.42|6786.11|6786.11|6760.17|6760.17|0
1613044800000|2021-02-11 12:00:00|6762.48|6762.48|6773.33|6773.33|6778.16|6778.16|6759.54|6759.54|0
1613048400000|2021-02-11 13:00:00|6774.8|6774.8|6768.85|6768.85|6782.97|6782.97|6768.85|6768.85|0
1613052000000|2021-02-11 14:00:00|6771.79|6771.79|6756.84|6756.84|6778.02|6778.02|6755.37|6755.37|0
1613055600000|2021-02-11 15:00:00|6756.42|6756.42|6749.68|6749.68|6762.35|6762.35|6745.84|6745.84|0
1613059200000|2021-02-11 16:00:00|6750.1|6750.1|6738.87|6738.87|6751.54|6751.54|6737.5|6737.5|0
1613116800000|2021-02-12 08:00:00|6739.88|6739.88|6730.45|6730.45|6771.12|6771.12|6710.49|6710.49|0
1613120400000|2021-02-12 09:00:00|6731.92|6731.92|6744.29|6744.29|6758.7|6758.7|6731.92|6731.92|0
1613124000000|2021-02-12 10:00:00|6741.35|6741.35|6754.83|6754.83|6764.32|6764.32|6741.35|6741.35|0
1613127600000|2021-02-12 11:00:00|6751.89|6751.89|6773.37|6773.37|6773.89|6773.89|6751.89|6751.89|0
1613131200000|2021-02-12 12:00:00|6770.43|6770.43|6768.82|6768.82|6773.37|6773.37|6765.46|6765.46|0
1613134800000|2021-02-12 13:00:00|6769.08|6769.08|6762.47|6762.47|6769.08|6769.08|6755.43|6755.43|0
1613138400000|2021-02-12 14:00:00|6765.41|6765.41|6756.96|6756.96|6766.35|6766.35|6749.48|6749.48|0
1613142000000|2021-02-12 15:00:00|6757.22|6757.22|6754.73|6754.73|6765.97|6765.97|6746.75|6746.75|0
1613145600000|2021-02-12 16:00:00|6756.2|6756.2|6761.63|6761.63|6766.3|6766.3|6753.52|6753.52|0
1613376000000|2021-02-15 08:00:00|6785.1|6785.1|6801.15|6801.15|6801.15|6801.15|6770.97|6770.97|0
1613379600000|2021-02-15 09:00:00|6802.23|6802.23|6823.39|6823.39|6823.81|6823.81|6801.96|6801.96|0
1613383200000|2021-02-15 10:00:00|6823.13|6823.13|6820.13|6820.13|6830.7|6830.7|6807.43|6807.43|0
1613386800000|2021-02-15 11:00:00|6819.29|6819.29|6844.85|6844.85|6846.32|6846.32|6818.02|6818.02|0
1613390400000|2021-02-15 12:00:00|6843.38|6843.38|6826.95|6826.95|6843.38|6843.38|6821.07|6821.07|0
1613394000000|2021-02-15 13:00:00|6825.48|6825.48|6857.63|6857.63|6861.93|6861.93|6823.49|6823.49|0
1613397600000|2021-02-15 14:00:00|6860.57|6860.57|6889.1|6889.1|6889.14|6889.14|6859.34|6859.34|0
1613401200000|2021-02-15 15:00:00|6887.63|6887.63|6894.26|6894.26|6898.25|6898.25|6872.84|6872.84|0
1613404800000|2021-02-15 16:00:00|6895.34|6895.34|6911.16|6911.16|6911.16|6911.16|6886.96|6886.96|0
1613462400000|2021-02-16 08:00:00|6876.63|6876.63|6918.97|6918.97|6918.97|6918.97|6876.63|6876.63|0
1613466000000|2021-02-16 09:00:00|6920.44|6920.44|6910.62|6910.62|6922.98|6922.98|6900.51|6900.51|0
1613469600000|2021-02-16 10:00:00|6912.09|6912.09|6868.64|6868.64|6925.22|6925.22|6863.55|6863.55|0
1613473200000|2021-02-16 11:00:00|6870.11|6870.11|6871.13|6871.13|6871.71|6871.71|6846.61|6846.61|0
1613476800000|2021-02-16 12:00:00|6868.19|6868.19|6917.74|6917.74|6918.58|6918.58|6867.12|6867.12|0
1613480400000|2021-02-16 13:00:00|6918.16|6918.16|6930.71|6930.71|6938.07|6938.07|6913.33|6913.33|0
1613484000000|2021-02-16 14:00:00|6929.24|6929.24|6864.13|6864.13|6929.24|6929.24|6862.66|6862.66|0
1613487600000|2021-02-16 15:00:00|6863.05|6863.05|6864.2|6864.2|6892.7|6892.7|6847.47|6847.47|0
1613491200000|2021-02-16 16:00:00|6867.13|6867.13|6849.09|6849.09|6868.08|6868.08|6842.68|6842.68|0
1613548800000|2021-02-17 08:00:00|6798.53|6798.53|6790.65|6790.65|6809.47|6809.47|6772.88|6772.88|0
1613552400000|2021-02-17 09:00:00|6789.58|6789.58|6783.18|6783.18|6798.71|6798.71|6769.25|6769.25|0
1613556000000|2021-02-17 10:00:00|6782.92|6782.92|6765.64|6765.64|6792.74|6792.74|6764.17|6764.17|0
1613559600000|2021-02-17 11:00:00|6765.22|6765.22|6771.07|6771.07|6776.39|6776.39|6758.68|6758.68|0
1613563200000|2021-02-17 12:00:00|6772.54|6772.54|6760.12|6760.12|6772.54|6772.54|6759.07|6759.07|0
1613566800000|2021-02-17 13:00:00|6755.51|6755.51|6773.11|6773.11|6773.11|6773.11|6742.63|6742.63|0
1613570400000|2021-02-17 14:00:00|6774.58|6774.58|6764.02|6764.02|6794.17|6794.17|6755.56|6755.56|0
1613574000000|2021-02-17 15:00:00|6763.48|6763.48|6752.33|6752.33|6770.29|6770.29|6726.29|6726.29|0
1613577600000|2021-02-17 16:00:00|6750.86|6750.86|6737.47|6737.47|6750.86|6750.86|6733.6|6733.6|0
1613635200000|2021-02-18 08:00:00|6404.5|6404.5|6533.02|6533.02|6537.4|6537.4|6359.18|6359.18|0
1613638800000|2021-02-18 09:00:00|6537.43|6537.43|6471.12|6471.12|6551.55|6551.55|6463.87|6463.87|0
1613642400000|2021-02-18 10:00:00|6472.59|6472.59|6529.48|6529.48|6564.04|6564.04|6462.95|6462.95|0
1613646000000|2021-02-18 11:00:00|6525.07|6525.07|6487.12|6487.12|6525.07|6525.07|6484.71|6484.71|0
1613649600000|2021-02-18 12:00:00|6488.59|6488.59|6628.61|6628.61|6628.61|6628.61|6485.65|6485.65|0
1613653200000|2021-02-18 13:00:00|6628.35|6628.35|6517.61|6517.61|6643.15|6643.15|6507.17|6507.17|0
1613656800000|2021-02-18 14:00:00|6514.67|6514.67|6489.45|6489.45|6551.69|6551.69|6481.44|6481.44|0
1613660400000|2021-02-18 15:00:00|6490.92|6490.92|6475.61|6475.61|6492.51|6492.51|6440.29|6440.29|0
1613664000000|2021-02-18 16:00:00|6474.14|6474.14|6473.21|6473.21|6477.31|6477.31|6456.48|6456.48|0
1613721600000|2021-02-19 08:00:00|6482.95|6482.95|6537.34|6537.34|6560.22|6560.22|6482.95|6482.95|0
1613725200000|2021-02-19 09:00:00|6534.4|6534.4|6520.77|6520.77|6534.4|6534.4|6507.03|6507.03|0
1613728800000|2021-02-19 10:00:00|6519.3|6519.3|6495.13|6495.13|6519.72|6519.72|6474.35|6474.35|0
1613732400000|2021-02-19 11:00:00|6496.6|6496.6|6509.96|6509.96|6518.78|6518.78|6466.46|6466.46|0
1613736000000|2021-02-19 12:00:00|6511.43|6511.43|6504.09|6504.09|6522.11|6522.11|6501.15|6501.15|0
1613739600000|2021-02-19 13:00:00|6504.35|6504.35|6512.44|6512.44|6517.59|6517.59|6484.3|6484.3|0
1613743200000|2021-02-19 14:00:00|6509.5|6509.5|6440.89|6440.89|6509.5|6509.5|6426.77|6426.77|0
1613746800000|2021-02-19 15:00:00|6440.46|6440.46|6456.26|6456.26|6456.26|6456.26|6419.18|6419.18|0
1613750400000|2021-02-19 16:00:00|6455.74|6455.74|6445.42|6445.42|6458.82|6458.82|6440.32|6440.32|0
1613980800000|2021-02-22 08:00:00|6255.83|6255.83|6219.36|6219.36|6279.17|6279.17|6201.13|6201.13|0
1613984400000|2021-02-22 09:00:00|6218.29|6218.29|6232.62|6232.62|6235.56|6235.56|6175.1|6175.1|0
1613988000000|2021-02-22 10:00:00|6231.15|6231.15|6292.26|6292.26|6292.26|6292.26|6224.79|6224.79|0
1613991600000|2021-02-22 11:00:00|6293.73|6293.73|6261.61|6261.61|6298.4|6298.4|6253.82|6253.82|0
1613995200000|2021-02-22 12:00:00|6258.67|6258.67|6224.22|6224.22|6258.67|6258.67|6223.01|6223.01|0
1613998800000|2021-02-22 13:00:00|6225.69|6225.69|6256.04|6256.04|6263.81|6263.81|6220.2|6220.2|0
1614002400000|2021-02-22 14:00:00|6253.1|6253.1|6216.05|6216.05|6253.1|6253.1|6214.44|6214.44|0
1614006000000|2021-02-22 15:00:00|6218.16|6218.16|6192.91|6192.91|6227.6|6227.6|6187.99|6187.99|0
1614009600000|2021-02-22 16:00:00|6191.44|6191.44|6191.84|6191.84|6195.31|6195.31|6172.39|6172.39|0
1614067200000|2021-02-23 08:00:00|6183.52|6183.52|6136.43|6136.43|6189.4|6189.4|6125.09|6125.09|0
1614070800000|2021-02-23 09:00:00|6137.9|6137.9|6156.04|6156.04|6158.19|6158.19|6106.76|6106.76|0
1614074400000|2021-02-23 10:00:00|6157.51|6157.51|6203.85|6203.85|6205.32|6205.32|6146|6146|0
1614078000000|2021-02-23 11:00:00|6202.38|6202.38|6200.38|6200.38|6237.22|6237.22|6193.14|6193.14|0
1614081600000|2021-02-23 12:00:00|6203.32|6203.32|6204.83|6204.83|6209.12|6209.12|6184.19|6184.19|0
1614085200000|2021-02-23 13:00:00|6203.36|6203.36|6221.75|6221.75|6232.81|6232.81|6201.65|6201.65|0
1614088800000|2021-02-23 14:00:00|6223.22|6223.22|6178.56|6178.56|6230.2|6230.2|6173.35|6173.35|0
1614092400000|2021-02-23 15:00:00|6177.09|6177.09|6166.08|6166.08|6182.56|6182.56|6153.16|6153.16|0
1614096000000|2021-02-23 16:00:00|6167.55|6167.55|6170.93|6170.93|6185.07|6185.07|6167.55|6167.55|0
1614153600000|2021-02-24 08:00:00|6166.77|6166.77|6180.21|6180.21|6180.33|6180.33|6140.5|6140.5|0
1614157200000|2021-02-24 09:00:00|6181.68|6181.68|6193.68|6193.68|6198.36|6198.36|6166.7|6166.7|0
1614160800000|2021-02-24 10:00:00|6196.62|6196.62|6196.6|6196.6|6254.02|6254.02|6196.6|6196.6|0
1614164400000|2021-02-24 11:00:00|6192.19|6192.19|6207.33|6207.33|6208.07|6208.07|6169.21|6169.21|0
1614168000000|2021-02-24 12:00:00|6205.86|6205.86|6213.86|6213.86|6225.37|6225.37|6199.88|6199.88|0
1614171600000|2021-02-24 13:00:00|6216.8|6216.8|6234.03|6234.03|6247.85|6247.85|6216.8|6216.8|0
1614175200000|2021-02-24 14:00:00|6232.56|6232.56|6236.67|6236.67|6255.34|6255.34|6222.34|6222.34|0
1614178800000|2021-02-24 15:00:00|6238.14|6238.14|6274.74|6274.74|6277.56|6277.56|6225.92|6225.92|0
1614182400000|2021-02-24 16:00:00|6275.16|6275.16|6283.64|6283.64|6286.74|6286.74|6267.63|6267.63|0
1614240000000|2021-02-25 08:00:00|6239.38|6239.38|6203.78|6203.78|6254.8|6254.8|6203.78|6203.78|0
1614243600000|2021-02-25 09:00:00|6205.25|6205.25|6230.17|6230.17|6242.91|6242.91|6203.78|6203.78|0
1614247200000|2021-02-25 10:00:00|6231.64|6231.64|6244.97|6244.97|6261.59|6261.59|6229.04|6229.04|0
1614250800000|2021-02-25 11:00:00|6244.71|6244.71|6228.08|6228.08|6246.44|6246.44|6205.19|6205.19|0
1614254400000|2021-02-25 12:00:00|6227.24|6227.24|6214.41|6214.41|6231.09|6231.09|6212.52|6212.52|0
1614258000000|2021-02-25 13:00:00|6212.94|6212.94|6225.23|6225.23|6235.17|6235.17|6208.01|6208.01|0
1614261600000|2021-02-25 14:00:00|6226.7|6226.7|6214.15|6214.15|6231.9|6231.9|6212.73|6212.73|0
1614265200000|2021-02-25 15:00:00|6211.21|6211.21|6204.97|6204.97|6211.48|6211.48|6171.23|6171.23|0
1614268800000|2021-02-25 16:00:00|6203.5|6203.5|6194.91|6194.91|6206.97|6206.97|6190.66|6190.66|0
1614326400000|2021-02-26 08:00:00|6153.55|6153.55|6227.27|6227.27|6227.27|6227.27|6139.42|6139.42|0
1614330000000|2021-02-26 09:00:00|6225.8|6225.8|6226.78|6226.78|6237.69|6237.69|6218.4|6218.4|0
1614333600000|2021-02-26 10:00:00|6227.2|6227.2|6208.45|6208.45|6242.65|6242.65|6208.45|6208.45|0
1614337200000|2021-02-26 11:00:00|6208.98|6208.98|6156.08|6156.08|6215.13|6215.13|6156.08|6156.08|0
1614340800000|2021-02-26 12:00:00|6156.34|6156.34|6130.65|6130.65|6163.02|6163.02|6128.76|6128.76|0
1614344400000|2021-02-26 13:00:00|6130.13|6130.13|6167.41|6167.41|6182.82|6182.82|6116.29|6116.29|0
1614348000000|2021-02-26 14:00:00|6165.26|6165.26|6141.12|6141.12|6172.01|6172.01|6134.88|6134.88|0
1614351600000|2021-02-26 15:00:00|6140.05|6140.05|6139.5|6139.5|6141.96|6141.96|6103.47|6103.47|0
1614355200000|2021-02-26 16:00:00|6140.97|6140.97|6107.89|6107.89|6155.04|6155.04|6106.74|6106.74|0
1614585600000|2021-03-01 08:00:00|6188.98|6188.98|6182.68|6182.68|6204.58|6204.58|6174.9|6174.9|0
1614589200000|2021-03-01 09:00:00|6184.15|6184.15|6204.35|6204.35|6205.15|6205.15|6178.5|6178.5|0
1614592800000|2021-03-01 10:00:00|6202.88|6202.88|6166.6|6166.6|6203.41|6203.41|6159.95|6159.95|0
1614596400000|2021-03-01 11:00:00|6165.13|6165.13|6123.69|6123.69|6165.13|6165.13|6116.86|6116.86|0
1614600000000|2021-03-01 12:00:00|6126.63|6126.63|6142.19|6142.19|6143.43|6143.43|6125.16|6125.16|0
1614603600000|2021-03-01 13:00:00|6142.61|6142.61|6148.57|6148.57|6154.54|6154.54|6141.83|6141.83|0
1614607200000|2021-03-01 14:00:00|6149.1|6149.1|6137.24|6137.24|6161.65|6161.65|6128.92|6128.92|0
1614610800000|2021-03-01 15:00:00|6141.65|6141.65|6153.51|6153.51|6160.24|6160.24|6124.85|6124.85|0
1614614400000|2021-03-01 16:00:00|6153.93|6153.93|6149.56|6149.56|6160.04|6160.04|6142.75|6142.75|0
1614672000000|2021-03-02 08:00:00|6151.01|6151.01|6128.95|6128.95|6177.02|6177.02|6128.95|6128.95|0
1614675600000|2021-03-02 09:00:00|6130.42|6130.42|6123.36|6123.36|6139.28|6139.28|6108.24|6108.24|0
1614679200000|2021-03-02 10:00:00|6124.83|6124.83|6164.06|6164.06|6169.32|6169.32|6124.83|6124.83|0
1614682800000|2021-03-02 11:00:00|6162.59|6162.59|6156.47|6156.47|6178.24|6178.24|6147.56|6147.56|0
1614686400000|2021-03-02 12:00:00|6157.94|6157.94|6166.36|6166.36|6174.24|6174.24|6154.58|6154.58|0
1614690000000|2021-03-02 13:00:00|6165.84|6165.84|6158.88|6158.88|6168.5|6168.5|6143.24|6143.24|0
1614693600000|2021-03-02 14:00:00|6160.19|6160.19|6141.79|6141.79|6164.64|6164.64|6130.2|6130.2|0
1614697200000|2021-03-02 15:00:00|6143.06|6143.06|6135.56|6135.56|6152.42|6152.42|6110.77|6110.77|0
1614700800000|2021-03-02 16:00:00|6137.03|6137.03|6131.33|6131.33|6142.26|6142.26|6130.66|6130.66|0
1614758400000|2021-03-03 08:00:00|6164.34|6164.34|6190.89|6190.89|6200.55|6200.55|6141.33|6141.33|0
1614762000000|2021-03-03 09:00:00|6187.95|6187.95|6148.26|6148.26|6191.75|6191.75|6147.78|6147.78|0
1614765600000|2021-03-03 10:00:00|6147.73|6147.73|6104.95|6104.95|6152.14|6152.14|6104.73|6104.73|0
1614769200000|2021-03-03 11:00:00|6106.42|6106.42|6098.18|6098.18|6111.22|6111.22|6093.87|6093.87|0
1614772800000|2021-03-03 12:00:00|6099.65|6099.65|6088.76|6088.76|6103.66|6103.66|6088.13|6088.13|0
1614776400000|2021-03-03 13:00:00|6089.18|6089.18|6043.53|6043.53|6089.18|6089.18|6033.28|6033.28|0
1614780000000|2021-03-03 14:00:00|6042.06|6042.06|5995.3|5995.3|6059.11|6059.11|5995.3|5995.3|0
1614783600000|2021-03-03 15:00:00|5993.83|5993.83|6015.51|6015.51|6027.41|6027.41|5982.96|5982.96|0
1614787200000|2021-03-03 16:00:00|6014.04|6014.04|6045.53|6045.53|6046.9|6046.9|6014.04|6014.04|0
1614844800000|2021-03-04 08:00:00|6019.65|6019.65|6034.92|6034.92|6059.54|6059.54|6006.92|6006.92|0
1614848400000|2021-03-04 09:00:00|6033.45|6033.45|6024.17|6024.17|6056.8|6056.8|6021.88|6021.88|0
1614852000000|2021-03-04 10:00:00|6023.75|6023.75|5990.93|5990.93|6028.32|6028.32|5958.89|5958.89|0
1614855600000|2021-03-04 11:00:00|5992.4|5992.4|5986.39|5986.39|6000.57|6000.57|5971.43|5971.43|0
1614859200000|2021-03-04 12:00:00|5987.86|5987.86|6004.34|6004.34|6004.34|6004.34|5984.08|5984.08|0
1614862800000|2021-03-04 13:00:00|6002.87|6002.87|6030.36|6030.36|6037.25|6037.25|5994.05|5994.05|0
1614866400000|2021-03-04 14:00:00|6028.89|6028.89|6001.14|6001.14|6029.28|6029.28|5999.13|5999.13|0
1614870000000|2021-03-04 15:00:00|6002.75|6002.75|6024.73|6024.73|6026.71|6026.71|5995.95|5995.95|0
1614873600000|2021-03-04 16:00:00|6025.25|6025.25|6020.26|6020.26|6040.54|6040.54|6017.42|6017.42|0
1614931200000|2021-03-05 08:00:00|6040.48|6040.48|6043.22|6043.22|6044.63|6044.63|6008.9|6008.9|0
1614934800000|2021-03-05 09:00:00|6041.75|6041.75|6024.89|6024.89|6047.77|6047.77|6006.33|6006.33|0
1614938400000|2021-03-05 10:00:00|6026.36|6026.36|6037.85|6037.85|6055.91|6055.91|6024.63|6024.63|0
1614942000000|2021-03-05 11:00:00|6037.59|6037.59|6046.84|6046.84|6052.43|6052.43|6037.59|6037.59|0
1614945600000|2021-03-05 12:00:00|6046.3|6046.3|6060.44|6060.44|6060.44|6060.44|6040.06|6040.06|0
1614949200000|2021-03-05 13:00:00|6060.02|6060.02|6068.51|6068.51|6079.24|6079.24|6053.7|6053.7|0
1614952800000|2021-03-05 14:00:00|6067.04|6067.04|6077.91|6077.91|6095.27|6095.27|6062.34|6062.34|0
1614956400000|2021-03-05 15:00:00|6079.38|6079.38|6057.61|6057.61|6080.78|6080.78|6052.55|6052.55|0
1614960000000|2021-03-05 16:00:00|6056.14|6056.14|6021.16|6021.16|6060|6060|6019.56|6019.56|0
1615190400000|2021-03-08 08:00:00|6044.83|6044.83|6073.94|6073.94|6073.94|6073.94|6038.06|6038.06|0
1615194000000|2021-03-08 09:00:00|6073.52|6073.52|6019.19|6019.19|6073.52|6073.52|6009.51|6009.51|0
1615197600000|2021-03-08 10:00:00|6018.65|6018.65|6007.12|6007.12|6022.96|6022.96|5996.02|5996.02|0
1615201200000|2021-03-08 11:00:00|6006.58|6006.58|6025.33|6025.33|6030.79|6030.79|6006.58|6006.58|0
1615204800000|2021-03-08 12:00:00|6026.8|6026.8|5981.5|5981.5|6028.27|6028.27|5971.37|5971.37|0
1615208400000|2021-03-08 13:00:00|5980.03|5980.03|6006.23|6006.23|6016.65|6016.65|5967.6|5967.6|0
1615212000000|2021-03-08 14:00:00|6004.76|6004.76|6028|6028|6042.36|6042.36|6003.29|6003.29|0
1615215600000|2021-03-08 15:00:00|6029.46|6029.46|6054.7|6054.7|6061.16|6061.16|6019.8|6019.8|0
1615219200000|2021-03-08 16:00:00|6056.17|6056.17|6054.7|6054.7|6059.25|6059.25|6045.74|6045.74|0
1615276800000|2021-03-09 08:00:00|5996.18|5996.18|6006.53|6006.53|6015.23|6015.23|5979.4|5979.4|0
1615280400000|2021-03-09 09:00:00|6005.06|6005.06|6063.73|6063.73|6068.56|6068.56|6002.12|6002.12|0
1615284000000|2021-03-09 10:00:00|6063.47|6063.47|6081.36|6081.36|6087.67|6087.67|6061.63|6061.63|0
1615287600000|2021-03-09 11:00:00|6082.83|6082.83|6110.91|6110.91|6114.49|6114.49|6082.41|6082.41|0
1615291200000|2021-03-09 12:00:00|6111.44|6111.44|6084.6|6084.6|6126.12|6126.12|6081.17|6081.17|0
1615294800000|2021-03-09 13:00:00|6083.53|6083.53|6048.61|6048.61|6083.53|6083.53|6041.52|6041.52|0
1615298400000|2021-03-09 14:00:00|6049.03|6049.03|6083.17|6083.17|6093.66|6093.66|6049.03|6049.03|0
1615302000000|2021-03-09 15:00:00|6084.64|6084.64|6069.87|6069.87|6099.62|6099.62|6069.51|6069.51|0
1615305600000|2021-03-09 16:00:00|6068.79|6068.79|6057.06|6057.06|6069.42|6069.42|6050.62|6050.62|0
1615363200000|2021-03-10 08:00:00|6048.06|6048.06|6081.4|6081.4|6083.31|6083.31|6048.06|6048.06|0
1615366800000|2021-03-10 09:00:00|6082.87|6082.87|6080.57|6080.57|6096|6096|6073.12|6073.12|0
1615370400000|2021-03-10 10:00:00|6080.15|6080.15|6099.45|6099.45|6101.55|6101.55|6074.64|6074.64|0
1615374000000|2021-03-10 11:00:00|6099.99|6099.99|6101.93|6101.93|6114.62|6114.62|6092.05|6092.05|0
1615377600000|2021-03-10 12:00:00|6101.39|6101.39|6094.43|6094.43|6114.61|6114.61|6090.95|6090.95|0
1615381200000|2021-03-10 13:00:00|6094.96|6094.96|6105.16|6105.16|6106.63|6106.63|6090.44|6090.44|0
1615384800000|2021-03-10 14:00:00|6105.58|6105.58|6100.2|6100.2|6129.23|6129.23|6099.37|6099.37|0
1615388400000|2021-03-10 15:00:00|6101.67|6101.67|6114.94|6114.94|6123.07|6123.07|6088.52|6088.52|0
1615392000000|2021-03-10 16:00:00|6114.52|6114.52|6109.78|6109.78|6117.05|6117.05|6108.06|6108.06|0
1615449600000|2021-03-11 08:00:00|6096.08|6096.08|6099.88|6099.88|6115.13|6115.13|6091.84|6091.84|0
1615453200000|2021-03-11 09:00:00|6098.41|6098.41|6098.71|6098.71|6107.87|6107.87|6091.65|6091.65|0
1615456800000|2021-03-11 10:00:00|6099.25|6099.25|6093.47|6093.47|6099.25|6099.25|6078.7|6078.7|0
1615460400000|2021-03-11 11:00:00|6094|6094|6114.47|6114.47|6119.55|6119.55|6092.81|6092.81|0
1615464000000|2021-03-11 12:00:00|6113|6113|6153.22|6153.22|6164.07|6164.07|6108.41|6108.41|0
1615467600000|2021-03-11 13:00:00|6152.68|6152.68|6117.91|6117.91|6159.74|6159.74|6116.44|6116.44|0
1615471200000|2021-03-11 14:00:00|6117.37|6117.37|6123.47|6123.47|6141.58|6141.58|6112.04|6112.04|0
1615474800000|2021-03-11 15:00:00|6122|6122|6135.16|6135.16|6135.16|6135.16|6113.18|6113.18|0
1615478400000|2021-03-11 16:00:00|6133.69|6133.69|6142.74|6142.74|6144.86|6144.86|6126.89|6126.89|0
1615536000000|2021-03-12 08:00:00|6177.85|6177.85|6162.5|6162.5|6202.75|6202.75|6162.5|6162.5|0
1615539600000|2021-03-12 09:00:00|6163.02|6163.02|6159.84|6159.84|6173.89|6173.89|6150.33|6150.33|0
1615543200000|2021-03-12 10:00:00|6160.11|6160.11|6161.83|6161.83|6171.93|6171.93|6157.95|6157.95|0
1615546800000|2021-03-12 11:00:00|6161.41|6161.41|6156.7|6156.7|6161.41|6161.41|6148.17|6148.17|0
1615550400000|2021-03-12 12:00:00|6156.28|6156.28|6161.79|6161.79|6167.44|6167.44|6151.29|6151.29|0
1615554000000|2021-03-12 13:00:00|6163.26|6163.26|6165.82|6165.82|6171.61|6171.61|6157.35|6157.35|0
1615557600000|2021-03-12 14:00:00|6165.55|6165.55|6166.29|6166.29|6172.47|6172.47|6156.23|6156.23|0
1615561200000|2021-03-12 15:00:00|6163.35|6163.35|6164.91|6164.91|6174.69|6174.69|6161.4|6161.4|0
1615564800000|2021-03-12 16:00:00|6164.37|6164.37|6172.45|6172.45|6176.16|6176.16|6162.9|6162.9|0
1615795200000|2021-03-15 08:00:00|6187.04|6187.04|6173.9|6173.9|6189.43|6189.43|6165.17|6165.17|0
1615798800000|2021-03-15 09:00:00|6173.48|6173.48|6194.51|6194.51|6197.12|6197.12|6166.77|6166.77|0
1615802400000|2021-03-15 10:00:00|6193.04|6193.04|6195.59|6195.59|6202.54|6202.54|6188.63|6188.63|0
1615806000000|2021-03-15 11:00:00|6195.06|6195.06|6195.45|6195.45|6209.6|6209.6|6191.35|6191.35|0
1615809600000|2021-03-15 12:00:00|6194.93|6194.93|6180.13|6180.13|6196.13|6196.13|6171.88|6171.88|0
1615813200000|2021-03-15 13:00:00|6178.66|6178.66|6185.37|6185.37|6201.39|6201.39|6178.5|6178.5|0
1615816800000|2021-03-15 14:00:00|6184.83|6184.83|6178.42|6178.42|6191|6191|6170.7|6170.7|0
1615820400000|2021-03-15 15:00:00|6179.89|6179.89|6188.09|6188.09|6192.84|6192.84|6177.23|6177.23|0
1615824000000|2021-03-15 16:00:00|6186.62|6186.62|6195.08|6195.08|6199.24|6199.24|6184.61|6184.61|0
1615881600000|2021-03-16 08:00:00|6210.06|6210.06|6216.42|6216.42|6219.48|6219.48|6201.56|6201.56|0
1615885200000|2021-03-16 09:00:00|6214.95|6214.95|6251.1|6251.1|6260.21|6260.21|6214.42|6214.42|0
1615888800000|2021-03-16 10:00:00|6251.53|6251.53|6246.65|6246.65|6257.07|6257.07|6241.88|6241.88|0
1615892400000|2021-03-16 11:00:00|6248.12|6248.12|6268.48|6268.48|6269.95|6269.95|6237.75|6237.75|0
1615896000000|2021-03-16 12:00:00|6267.01|6267.01|6235.16|6235.16|6267.01|6267.01|6230.54|6230.54|0
1615899600000|2021-03-16 13:00:00|6236.63|6236.63|6242.31|6242.31|6250.9|6250.9|6219.9|6219.9|0
1615903200000|2021-03-16 14:00:00|6242.73|6242.73|6236.05|6236.05|6249.95|6249.95|6231.64|6231.64|0
1615906800000|2021-03-16 15:00:00|6236.84|6236.84|6240.98|6240.98|6248.57|6248.57|6231.65|6231.65|0
1615910400000|2021-03-16 16:00:00|6242.45|6242.45|6239.56|6239.56|6247.03|6247.03|6230.93|6230.93|0
1615968000000|2021-03-17 08:00:00|6233.33|6233.33|6215.78|6215.78|6234.38|6234.38|6204.77|6204.77|0
1615971600000|2021-03-17 09:00:00|6216.86|6216.86|6242.42|6242.42|6242.42|6242.42|6208.74|6208.74|0
1615975200000|2021-03-17 10:00:00|6241.89|6241.89|6235.3|6235.3|6252.51|6252.51|6229.35|6229.35|0
1615978800000|2021-03-17 11:00:00|6236.77|6236.77|6205.6|6205.6|6236.77|6236.77|6204.93|6204.93|0
1615982400000|2021-03-17 12:00:00|6206.02|6206.02|6227|6227|6235.23|6235.23|6206.02|6206.02|0
1615986000000|2021-03-17 13:00:00|6226.46|6226.46|6208.77|6208.77|6242.31|6242.31|6203.65|6203.65|0
1615989600000|2021-03-17 14:00:00|6209.03|6209.03|6202.61|6202.61|6218.22|6218.22|6194.47|6194.47|0
1615993200000|2021-03-17 15:00:00|6201.54|6201.54|6193.29|6193.29|6204.16|6204.16|6183.38|6183.38|0
1615996800000|2021-03-17 16:00:00|6194.76|6194.76|6208.82|6208.82|6213.59|6213.59|6194.76|6194.76|0
1616054400000|2021-03-18 08:00:00|6192.32|6192.32|6175.73|6175.73|6201.39|6201.39|6164.07|6164.07|0
1616058000000|2021-03-18 09:00:00|6180.14|6180.14|6217.34|6217.34|6218.82|6218.82|6176.27|6176.27|0
1616061600000|2021-03-18 10:00:00|6218.18|6218.18|6218.95|6218.95|6236.08|6236.08|6217.48|6217.48|0
1616065200000|2021-03-18 11:00:00|6217.48|6217.48|6197.32|6197.32|6222.97|6222.97|6191.75|6191.75|0
1616068800000|2021-03-18 12:00:00|6197.75|6197.75|6178.18|6178.18|6207.38|6207.38|6176.44|6176.44|0
1616072400000|2021-03-18 13:00:00|6175.24|6175.24|6207.84|6207.84|6207.84|6207.84|6169.36|6169.36|0
1616076000000|2021-03-18 14:00:00|6204.9|6204.9|6190.45|6190.45|6205.86|6205.86|6173.26|6173.26|0
1616079600000|2021-03-18 15:00:00|6188.98|6188.98|6197.01|6197.01|6199.9|6199.9|6184.2|6184.2|0
1616083200000|2021-03-18 16:00:00|6194.07|6194.07|6197.42|6197.42|6199.07|6199.07|6190.74|6190.74|0
1616140800000|2021-03-19 08:00:00|6115.77|6115.77|6145.9|6145.9|6147.37|6147.37|6113.89|6113.89|0
1616144400000|2021-03-19 09:00:00|6144.83|6144.83|6161.36|6161.36|6167.51|6167.51|6138.56|6138.56|0
1616148000000|2021-03-19 10:00:00|6162.83|6162.83|6144.86|6144.86|6166.05|6166.05|6116.47|6116.47|0
1616151600000|2021-03-19 11:00:00|6146.33|6146.33|6130.27|6130.27|6151.99|6151.99|6127.25|6127.25|0
1616155200000|2021-03-19 12:00:00|6130.8|6130.8|6128.2|6128.2|6143.22|6143.22|6124.55|6124.55|0
1616158800000|2021-03-19 13:00:00|6127.94|6127.94|6118.28|6118.28|6141.57|6141.57|6108.41|6108.41|0
1616162400000|2021-03-19 14:00:00|6116.81|6116.81|6112.62|6112.62|6126.55|6126.55|6109.67|6109.67|0
1616166000000|2021-03-19 15:00:00|6117.03|6117.03|6123.11|6123.11|6126.73|6126.73|6105.8|6105.8|0
1616169600000|2021-03-19 16:00:00|6121.64|6121.64|6107.71|6107.71|6124.58|6124.58|6100.85|6100.85|0
1616594400000|2021-03-24 14:00:00|6025.84|6025.84|6022.94|6022.94|6031.82|6031.82|6019.86|6019.86|0
1616598000000|2021-03-24 15:00:00|6021.16|6021.16|6043.22|6043.22|6043.22|6043.22|6021.16|6021.16|0
1616601600000|2021-03-24 16:00:00|6041.44|6041.44|6032.86|6032.86|6044.52|6044.52|6029.31|6029.31|0
1616659200000|2021-03-25 08:00:00|6026.23|6026.23|6040.14|6040.14|6075.37|6075.37|6023.5|6023.5|0
1616662800000|2021-03-25 09:00:00|6039.49|6039.49|6079.1|6079.1|6080.88|6080.88|6035.94|6035.94|0
1616666400000|2021-03-25 10:00:00|6080.88|6080.88|6079.27|6079.27|6084.6|6084.6|6062.46|6062.46|0
1616670000000|2021-03-25 11:00:00|6081.05|6081.05|6039.19|6039.19|6086.55|6086.55|6026.1|6026.1|0
1616673600000|2021-03-25 12:00:00|6035.63|6035.63|6052.14|6052.14|6053.92|6053.92|6028.05|6028.05|0
1616677200000|2021-03-25 13:00:00|6050.37|6050.37|6080.1|6080.1|6085.43|6085.43|6048.59|6048.59|0
1616680800000|2021-03-25 14:00:00|6081.87|6081.87|6079.79|6079.79|6087.85|6087.85|6063.45|6063.45|0
1616684400000|2021-03-25 15:00:00|6078.01|6078.01|6079.31|6079.31|6098.38|6098.38|6066.7|6066.7|0
1616688000000|2021-03-25 16:00:00|6078.66|6078.66|6083.52|6083.52|6085.29|6085.29|6075.11|6075.11|0
1616745600000|2021-03-26 08:00:00|6102.76|6102.76|6064.15|6064.15|6114.72|6114.72|6064.15|6064.15|0
1616749200000|2021-03-26 09:00:00|6065.92|6065.92|6039.1|6039.1|6076.41|6076.41|6039.1|6039.1|0
1616752800000|2021-03-26 10:00:00|6037.32|6037.32|6085.64|6085.64|6092.27|6092.27|6037.32|6037.32|0
1616756400000|2021-03-26 11:00:00|6087.42|6087.42|6085.94|6085.94|6105.18|6105.18|6084.17|6084.17|0
1616760000000|2021-03-26 12:00:00|6084.17|6084.17|6101.29|6101.29|6101.29|6101.29|6069.3|6069.3|0
1616763600000|2021-03-26 13:00:00|6099.51|6099.51|6083.52|6083.52|6110.99|6110.99|6078.19|6078.19|0
1616767200000|2021-03-26 14:00:00|6081.74|6081.74|6056.35|6056.35|6087.07|6087.07|6048.42|6048.42|0
1616770800000|2021-03-26 15:00:00|6059.9|6059.9|6087.2|6087.2|6090.76|6090.76|6049.24|6049.24|0
1616774400000|2021-03-26 16:00:00|6088.98|6088.98|6084.95|6084.95|6092.06|6092.06|6082.52|6082.52|0
1617001200000|2021-03-29 07:00:00|6163.34|6163.34|6164.81|6164.81|6166.59|6166.59|6130.71|6130.71|0
1617004800000|2021-03-29 08:00:00|6161.26|6161.26|6148.69|6148.69|6161.26|6161.26|6136.86|6136.86|0
1617008400000|2021-03-29 09:00:00|6146.92|6146.92|6158.53|6158.53|6162.08|6162.08|6134.95|6134.95|0
1617012000000|2021-03-29 10:00:00|6159.18|6159.18|6126.42|6126.42|6159.35|6159.35|6126.42|6126.42|0
1617015600000|2021-03-29 11:00:00|6124.64|6124.64|6130.14|6130.14|6137.25|6137.25|6102.84|6102.84|0
1617019200000|2021-03-29 12:00:00|6130.79|6130.79|6128.15|6128.15|6135|6135|6106.01|6106.01|0
1617022800000|2021-03-29 13:00:00|6129.93|6129.93|6156.1|6156.1|6170.49|6170.49|6124.6|6124.6|0
1617026400000|2021-03-29 14:00:00|6154.33|6154.33|6147.35|6147.35|6164.99|6164.99|6142.67|6142.67|0
1617030000000|2021-03-29 15:00:00|6145.57|6145.57|6176.43|6176.43|6183.54|6183.54|6145.57|6145.57|0
1617087600000|2021-03-30 07:00:00|6161.91|6161.91|6126.03|6126.03|6170.97|6170.97|6116.5|6116.5|0
1617091200000|2021-03-30 08:00:00|6124.25|6124.25|6127.29|6127.29|6137.47|6137.47|6118.58|6118.58|0
1617094800000|2021-03-30 09:00:00|6129.06|6129.06|6150.56|6150.56|6152.34|6152.34|6126.16|6126.16|0
1617098400000|2021-03-30 10:00:00|6148.78|6148.78|6137.47|6137.47|6154.59|6154.59|6130.19|6130.19|0
1617102000000|2021-03-30 11:00:00|6135.69|6135.69|6122.91|6122.91|6137.47|6137.47|6111.6|6111.6|0
1617105600000|2021-03-30 12:00:00|6121.13|6121.13|6122.91|6122.91|6131.32|6131.32|6114.5|6114.5|0
1617109200000|2021-03-30 13:00:00|6124.69|6124.69|6158.14|6158.14|6158.14|6158.14|6117.58|6117.58|0
1617112800000|2021-03-30 14:00:00|6157.49|6157.49|6155.2|6155.2|6160.7|6160.7|6139.55|6139.55|0
1617116400000|2021-03-30 15:00:00|6153.42|6153.42|6170.06|6170.06|6172.97|6172.97|6153.42|6153.42|0
1617174000000|2021-03-31 07:00:00|6195.15|6195.15|6176.3|6176.3|6197.75|6197.75|6156.58|6156.58|0
1617177600000|2021-03-31 08:00:00|6179.85|6179.85|6201.17|6201.17|6205.2|6205.2|6179.85|6179.85|0
1617181200000|2021-03-31 09:00:00|6202.95|6202.95|6185.53|6185.53|6216.38|6216.38|6182.45|6182.45|0
1617184800000|2021-03-31 10:00:00|6187.3|6187.3|6196.53|6196.53|6201.08|6201.08|6187.3|6187.3|0
1617188400000|2021-03-31 11:00:00|6197.18|6197.18|6205.89|6205.89|6215.91|6215.91|6194.58|6194.58|0
1617192000000|2021-03-31 12:00:00|6202.34|6202.34|6198.44|6198.44|6209.93|6209.93|6194.89|6194.89|0
1617195600000|2021-03-31 13:00:00|6196.67|6196.67|6184.36|6184.36|6200.87|6200.87|6164.34|6164.34|0
1617199200000|2021-03-31 14:00:00|6186.14|6186.14|6163.17|6163.17|6197.45|6197.45|6161.39|6161.39|0
1617202800000|2021-03-31 15:00:00|6159.62|6159.62|6172.36|6172.36|6190.64|6190.64|6159.62|6159.62|0
1617260400000|2021-04-01 07:00:00|6102.83|6102.83|6101.05|6101.05|6102.83|6102.83|6080.16|6080.16|0
1617264000000|2021-04-01 08:00:00|6099.27|6099.27|6124|6124|6124|6124|6090.71|6090.71|0
1617267600000|2021-04-01 09:00:00|6122.22|6122.22|6158.27|6158.27|6167.16|6167.16|6120.94|6120.94|0
1617271200000|2021-04-01 10:00:00|6156.5|6156.5|6123.02|6123.02|6165.06|6165.06|6123.02|6123.02|0
1617274800000|2021-04-01 11:00:00|6124.8|6124.8|6123.48|6123.48|6129.15|6129.15|6114.44|6114.44|0
1617278400000|2021-04-01 12:00:00|6125.25|6125.25|6118.3|6118.3|6131.23|6131.23|6106.36|6106.36|0
1617282000000|2021-04-01 13:00:00|6120.08|6120.08|6116.85|6116.85|6123.95|6123.95|6092.93|6092.93|0
1617285600000|2021-04-01 14:00:00|6115.07|6115.07|6107.16|6107.16|6136.89|6136.89|6103.28|6103.28|0
1617289200000|2021-04-01 15:00:00|6105.39|6105.39|6095.07|6095.07|6105.39|6105.39|6083.41|6083.41|0
1617696000000|2021-04-06 08:00:00|6135.69|6135.69|6155.89|6155.89|6162.35|6162.35|6116.3|6116.3|0
1617699600000|2021-04-06 09:00:00|6157.67|6157.67|6120.16|6120.16|6159.44|6159.44|6120.16|6120.16|0
1617703200000|2021-04-06 10:00:00|6121.94|6121.94|6124.02|6124.02|6136.3|6136.3|6120.14|6120.14|0
1617706800000|2021-04-06 11:00:00|6125.79|6125.79|6130|6130|6134.2|6134.2|6121.92|6121.92|0
1617710400000|2021-04-06 12:00:00|6128.22|6128.22|6126.27|6126.27|6132.58|6132.58|6119.81|6119.81|0
1617714000000|2021-04-06 13:00:00|6128.05|6128.05|6145.17|6145.17|6145.17|6145.17|6112.86|6112.86|0
1617717600000|2021-04-06 14:00:00|6141.61|6141.61|6152.6|6152.6|6152.92|6152.92|6131.43|6131.43|0
1617721200000|2021-04-06 15:00:00|6149.04|6149.04|6148.72|6148.72|6156.8|6156.8|6141.94|6141.94|0
1617782400000|2021-04-07 08:00:00|6204.01|6204.01|6199.03|6199.03|6208.72|6208.72|6189.17|6189.17|0
1617786000000|2021-04-07 09:00:00|6200.81|6200.81|6195.5|6195.5|6211.64|6211.64|6179.83|6179.83|0
1617789600000|2021-04-07 10:00:00|6199.05|6199.05|6198.55|6198.55|6201.46|6201.46|6183.52|6183.52|0
1617793200000|2021-04-07 11:00:00|6197.9|6197.9|6185.47|6185.47|6207.76|6207.76|6185.47|6185.47|0
1617796800000|2021-04-07 12:00:00|6183.69|6183.69|6192.9|6192.9|6196.45|6196.45|6173.66|6173.66|0
1617800400000|2021-04-07 13:00:00|6193.55|6193.55|6195.04|6195.04|6218.62|6218.62|6192.75|6192.75|0
1617804000000|2021-04-07 14:00:00|6193.26|6193.26|6188.43|6188.43|6209.28|6209.28|6178.42|6178.42|0
1617807600000|2021-04-07 15:00:00|6188.11|6188.11|6201.5|6201.5|6207.35|6207.35|6186.33|6186.33|0
1617868800000|2021-04-08 08:00:00|6226.59|6226.59|6235.84|6235.84|6246.98|6246.98|6224.49|6224.49|0
1617872400000|2021-04-08 09:00:00|6235.19|6235.19|6240.99|6240.99|6246.98|6246.98|6222.73|6222.73|0
1617876000000|2021-04-08 10:00:00|6240.67|6240.67|6268.47|6268.47|6275.88|6275.88|6232.26|6232.26|0
1617879600000|2021-04-08 11:00:00|6267.82|6267.82|6264.09|6264.09|6280.91|6280.91|6259.41|6259.41|0
1617883200000|2021-04-08 12:00:00|6265.87|6265.87|6232.76|6232.76|6271.85|6271.85|6224.53|6224.53|0
1617886800000|2021-04-08 13:00:00|6230.98|6230.98|6274.8|6274.8|6276.57|6276.57|6230.98|6230.98|0
1617890400000|2021-04-08 14:00:00|6276.57|6276.57|6259.28|6259.28|6278.35|6278.35|6251.87|6251.87|0
1617894000000|2021-04-08 15:00:00|6261.06|6261.06|6258.46|6258.46|6266.39|6266.39|6250.7|6250.7|0
1617955200000|2021-04-09 08:00:00|6251.14|6251.14|6281.67|6281.67|6286.85|6286.85|6251.14|6251.14|0
1617958800000|2021-04-09 09:00:00|6278.11|6278.11|6291.03|6291.03|6291.03|6291.03|6275.04|6275.04|0
1617962400000|2021-04-09 10:00:00|6289.25|6289.25|6272.91|6272.91|6296.36|6296.36|6269.69|6269.69|0
1617966000000|2021-04-09 11:00:00|6271.14|6271.14|6267.43|6267.43|6276.47|6276.47|6262.73|6262.73|0
1617969600000|2021-04-09 12:00:00|6265.66|6265.66|6261.28|6261.28|6265.66|6265.66|6249.66|6249.66|0
1617973200000|2021-04-09 13:00:00|6261.6|6261.6|6250.47|6250.47|6265.01|6265.01|6246.91|6246.91|0
1617976800000|2021-04-09 14:00:00|6252.24|6252.24|6270.51|6270.51|6278.92|6278.92|6252.24|6252.24|0
1617980400000|2021-04-09 15:00:00|6268.73|6268.73|6272.78|6272.78|6279.09|6279.09|6263.4|6263.4|0
1618214400000|2021-04-12 08:00:00|6237.05|6237.05|6227.17|6227.17|6244.31|6244.31|6219.59|6219.59|0
1618218000000|2021-04-12 09:00:00|6227.5|6227.5|6241.22|6241.22|6242.19|6242.19|6221.02|6221.02|0
1618221600000|2021-04-12 10:00:00|6241.54|6241.54|6253.81|6253.81|6261.41|6261.41|6233.78|6233.78|0
1618225200000|2021-04-12 11:00:00|6254.13|6254.13|6273.39|6273.39|6273.39|6273.39|6247.35|6247.35|0
1618228800000|2021-04-12 12:00:00|6274.04|6274.04|6265.96|6265.96|6276.14|6276.14|6262.73|6262.73|0
1618232400000|2021-04-12 13:00:00|6269.51|6269.51|6257.55|6257.55|6277.25|6277.25|6251.25|6251.25|0
1618236000000|2021-04-12 14:00:00|6259.33|6259.33|6258.51|6258.51|6269.17|6269.17|6248|6248|0
1618239600000|2021-04-12 15:00:00|6262.06|6262.06|6270.64|6270.64|6271.77|6271.77|6258.51|6258.51|0
1618297200000|2021-04-13 07:00:00|6275.19|6275.19|6303.49|6303.49|6304.14|6304.14|6271.96|6271.96|0
1618300800000|2021-04-13 08:00:00|6301.71|6301.71|6277.81|6277.81|6301.71|6301.71|6267.3|6267.3|0
1618304400000|2021-04-13 09:00:00|6279.59|6279.59|6277.48|6277.48|6281.36|6281.36|6261.97|6261.97|0
1618308000000|2021-04-13 10:00:00|6277.81|6277.81|6282.03|6282.03|6285.09|6285.09|6260.19|6260.19|0
1618311600000|2021-04-13 11:00:00|6280.26|6280.26|6283.03|6283.03|6286.58|6286.58|6266.52|6266.52|0
1618315200000|2021-04-13 12:00:00|6284.81|6284.81|6301.62|6301.62|6302.27|6302.27|6283.03|6283.03|0
1618318800000|2021-04-13 13:00:00|6299.84|6299.84|6321.86|6321.86|6324.76|6324.76|6293.21|6293.21|0
1618322400000|2021-04-13 14:00:00|6320.08|6320.08|6306.3|6306.3|6320.08|6320.08|6294.99|6294.99|0
1618326000000|2021-04-13 15:00:00|6304.52|6304.52|6306.3|6306.3|6306.3|6306.3|6296.59|6296.59|0
1618383600000|2021-04-14 07:00:00|6296.29|6296.29|6301.1|6301.1|6304.01|6304.01|6270.9|6270.9|0
1618387200000|2021-04-14 08:00:00|6295.77|6295.77|6329.09|6329.09|6329.74|6329.74|6295.77|6295.77|0
1618390800000|2021-04-14 09:00:00|6327.32|6327.32|6331.04|6331.04|6337.67|6337.67|6317.78|6317.78|0
1618394400000|2021-04-14 10:00:00|6330.39|6330.39|6306.65|6306.65|6333.47|6333.47|6300.02|6300.02|0
1618398000000|2021-04-14 11:00:00|6308.42|6308.42|6323.46|6323.46|6329.44|6329.44|6296.46|6296.46|0
1618401600000|2021-04-14 12:00:00|6325.24|6325.24|6331.22|6331.22|6331.87|6331.87|6316.18|6316.18|0
1618405200000|2021-04-14 13:00:00|6331.87|6331.87|6339.41|6339.41|6372.73|6372.73|6329.27|6329.27|0
1618408800000|2021-04-14 14:00:00|6341.19|6341.19|6329.83|6329.83|6342.96|6342.96|6317.57|6317.57|0
1618412400000|2021-04-14 15:00:00|6329.18|6329.18|6331.29|6331.29|6336.94|6336.94|6320.45|6320.45|0
1618470000000|2021-04-15 07:00:00|6348.6|6348.6|6375.16|6375.16|6384.52|6384.52|6343.27|6343.27|0
1618473600000|2021-04-15 08:00:00|6373.38|6373.38|6380.66|6380.66|6387.77|6387.77|6373.38|6373.38|0
1618477200000|2021-04-15 09:00:00|6382.44|6382.44|6375.46|6375.46|6382.44|6382.44|6369.66|6369.66|0
1618480800000|2021-04-15 10:00:00|6374.81|6374.81|6385.69|6385.69|6389.72|6389.72|6373.04|6373.04|0
1618484400000|2021-04-15 11:00:00|6386.99|6386.99|6384.73|6384.73|6394.44|6394.44|6371.3|6371.3|0
1618488000000|2021-04-15 12:00:00|6382.96|6382.96|6392.84|6392.84|6400.77|6400.77|6379.58|6379.58|0
1618491600000|2021-04-15 13:00:00|6391.06|6391.06|6413.2|6413.2|6421.44|6421.44|6380.7|6380.7|0
1618495200000|2021-04-15 14:00:00|6414.98|6414.98|6415.46|6415.46|6431.62|6431.62|6407.87|6407.87|0
1618498800000|2021-04-15 15:00:00|6414.81|6414.81|6430.63|6430.63|6437.73|6437.73|6411.08|6411.08|0
1618556400000|2021-04-16 07:00:00|6454.42|6454.42|6420.48|6420.48|6455.72|6455.72|6420.48|6420.48|0
1618560000000|2021-04-16 08:00:00|6422.26|6422.26|6455.37|6455.37|6465.55|6465.55|6422.26|6422.26|0
1618563600000|2021-04-16 09:00:00|6457.15|6457.15|6492.72|6492.72|6496.58|6496.58|6448.26|6448.26|0
1618567200000|2021-04-16 10:00:00|6491.42|6491.42|6467.2|6467.2|6496.76|6496.76|6462.35|6462.35|0
1618570800000|2021-04-16 11:00:00|6466.55|6466.55|6496.45|6496.45|6498.88|6498.88|6452.34|6452.34|0
1618574400000|2021-04-16 12:00:00|6492.9|6492.9|6521.98|6521.98|6525.05|6525.05|6492.9|6492.9|0
1618578000000|2021-04-16 13:00:00|6523.75|6523.75|6508.89|6508.89|6526.66|6526.66|6486.74|6486.74|0
1618581600000|2021-04-16 14:00:00|6508.24|6508.24|6474.31|6474.31|6515.35|6515.35|6472.53|6472.53|0
1618585200000|2021-04-16 15:00:00|6476.08|6476.08|6481.76|6481.76|6488.87|6488.87|6467.2|6467.2|0
1618815600000|2021-04-19 07:00:00|6480.81|6480.81|6447.05|6447.05|6484.53|6484.53|6447.05|6447.05|0
1618819200000|2021-04-19 08:00:00|6445.27|6445.27|6423.64|6423.64|6454.15|6454.15|6423.64|6423.64|0
1618822800000|2021-04-19 09:00:00|6421.87|6421.87|6413.94|6413.94|6422.99|6422.99|6396.17|6396.17|0
1618826400000|2021-04-19 10:00:00|6412.16|6412.16|6382.56|6382.56|6412.16|6412.16|6375.76|6375.76|0
1618830000000|2021-04-19 11:00:00|6383.21|6383.21|6396.13|6396.13|6413.42|6413.42|6380.14|6380.14|0
1618833600000|2021-04-19 12:00:00|6396.78|6396.78|6402.63|6402.63|6402.63|6402.63|6384.82|6384.82|0
1618837200000|2021-04-19 13:00:00|6403.28|6403.28|6378.36|6378.36|6422.17|6422.17|6374.81|6374.81|0
1618840800000|2021-04-19 14:00:00|6379.01|6379.01|6363.32|6363.32|6384.82|6384.82|6339.4|6339.4|0
1618844400000|2021-04-19 15:00:00|6362.67|6362.67|6364.15|6364.15|6366.1|6366.1|6348.46|6348.46|0
1618902000000|2021-04-20 07:00:00|6352.66|6352.66|6381.44|6381.44|6381.44|6381.44|6343.78|6343.78|0
1618905600000|2021-04-20 08:00:00|6379.66|6379.66|6367.35|6367.35|6385.3|6385.3|6357|6357|0
1618909200000|2021-04-20 09:00:00|6366.7|6366.7|6376.89|6376.89|6383.35|6383.35|6361.68|6361.68|0
1618912800000|2021-04-20 10:00:00|6378.66|6378.66|6361.24|6361.24|6381.09|6381.09|6361.24|6361.24|0
1618916400000|2021-04-20 11:00:00|6363.02|6363.02|6333.29|6333.29|6363.02|6363.02|6333.29|6333.29|0
1618920000000|2021-04-20 12:00:00|6332.64|6332.64|6309.54|6309.54|6333.77|6333.77|6309.54|6309.54|0
1618923600000|2021-04-20 13:00:00|6308.89|6308.89|6362.54|6362.54|6362.54|6362.54|6308.89|6308.89|0
1618927200000|2021-04-20 14:00:00|6360.77|6360.77|6361.85|6361.85|6377.06|6377.06|6351.36|6351.36|0
1618930800000|2021-04-20 15:00:00|6360.07|6360.07|6347.46|6347.46|6370.09|6370.09|6345.04|6345.04|0
1618988400000|2021-04-21 07:00:00|6409.91|6409.91|6424.95|6424.95|6438.34|6438.34|6406.36|6406.36|0
1618992000000|2021-04-21 08:00:00|6423|6423|6388.25|6388.25|6423|6423|6381.31|6381.31|0
1618995600000|2021-04-21 09:00:00|6390.02|6390.02|6406.53|6406.53|6422.22|6422.22|6390.02|6390.02|0
1618999200000|2021-04-21 10:00:00|6405.88|6405.88|6442.59|6442.59|6442.59|6442.59|6405.88|6405.88|0
1619002800000|2021-04-21 11:00:00|6443.89|6443.89|6461.18|6461.18|6464.73|6464.73|6430.97|6430.97|0
1619006400000|2021-04-21 12:00:00|6460.53|6460.53|6472.97|6472.97|6490.26|6490.26|6456.97|6456.97|0
1619010000000|2021-04-21 13:00:00|6476.52|6476.52|6534.54|6534.54|6534.54|6534.54|6467.16|6467.16|0
1619013600000|2021-04-21 14:00:00|6530.99|6530.99|6543.6|6543.6|6550.54|6550.54|6508.67|6508.67|0
1619017200000|2021-04-21 15:00:00|6541.82|6541.82|6540.18|6540.18|6548.93|6548.93|6523.06|6523.06|0
1619074800000|2021-04-22 07:00:00|6540.22|6540.22|6575.93|6575.93|6576.58|6576.58|6537.14|6537.14|0
1619078400000|2021-04-22 08:00:00|6574.15|6574.15|6571.21|6571.21|6584.16|6584.16|6559.59|6559.59|0
1619082000000|2021-04-22 09:00:00|6569.43|6569.43|6587.54|6587.54|6596.43|6596.43|6558.29|6558.29|0
1619085600000|2021-04-22 10:00:00|6588.19|6588.19|6600.15|6600.15|6600.15|6600.15|6572.68|6572.68|0
1619089200000|2021-04-22 11:00:00|6596.6|6596.6|6589.8|6589.8|6611.46|6611.46|6589.8|6589.8|0
1619092800000|2021-04-22 12:00:00|6591.57|6591.57|6607.39|6607.39|6623.08|6623.08|6591.57|6591.57|0
1619096400000|2021-04-22 13:00:00|6609.17|6609.17|6603.84|6603.84|6621.78|6621.78|6596.73|6596.73|0
1619100000000|2021-04-22 14:00:00|6602.06|6602.06|6650.08|6650.08|6650.08|6650.08|6600.94|6600.94|0
1619103600000|2021-04-22 15:00:00|6651.85|6651.85|6648.47|6648.47|6664.46|6664.46|6646.22|6646.22|0
1619161200000|2021-04-23 07:00:00|6592.05|6592.05|6575.71|6575.71|6600.94|6600.94|6553.44|6553.44|0
1619164800000|2021-04-23 08:00:00|6573.94|6573.94|6570.21|6570.21|6586.38|6586.38|6565.53|6565.53|0
1619168400000|2021-04-23 09:00:00|6569.56|6569.56|6557.73|6557.73|6573.42|6573.42|6552.75|6552.75|0
1619172000000|2021-04-23 10:00:00|6555.96|6555.96|6560.33|6560.33|6566.62|6566.62|6532.68|6532.68|0
1619175600000|2021-04-23 11:00:00|6562.11|6562.11|6561.33|6561.33|6564.54|6564.54|6550.15|6550.15|0
1619179200000|2021-04-23 12:00:00|6559.55|6559.55|6542.56|6542.56|6563.75|6563.75|6540.31|6540.31|0
1619182800000|2021-04-23 13:00:00|6540.79|6540.79|6589.71|6589.71|6589.71|6589.71|6539.49|6539.49|0
1619186400000|2021-04-23 14:00:00|6593.27|6593.27|6631.58|6631.58|6633.35|6633.35|6578.88|6578.88|0
1619190000000|2021-04-23 15:00:00|6629.8|6629.8|6629.32|6629.32|6634.83|6634.83|6621.57|6621.57|0
1619420400000|2021-04-26 07:00:00|6608.52|6608.52|6616.1|6616.1|6627.41|6627.41|6600.94|6600.94|0
1619424000000|2021-04-26 08:00:00|6615.45|6615.45|6614.15|6614.15|6615.45|6615.45|6571.64|6571.64|0
1619427600000|2021-04-26 09:00:00|6612.38|6612.38|6604.83|6604.83|6619.83|6619.83|6595.13|6595.13|0
1619431200000|2021-04-26 10:00:00|6603.06|6603.06|6580.91|6580.91|6609.69|6609.69|6574.28|6574.28|0
1619434800000|2021-04-26 11:00:00|6579.14|6579.14|6570.25|6570.25|6585.12|6585.12|6560.55|6560.55|0
1619438400000|2021-04-26 12:00:00|6572.03|6572.03|6596.6|6596.6|6597.25|6597.25|6557.64|6557.64|0
1619442000000|2021-04-26 13:00:00|6594.82|6594.82|6568.3|6568.3|6594.82|6594.82|6564.75|6564.75|0
1619445600000|2021-04-26 14:00:00|6570.08|6570.08|6578.66|6578.66|6584.16|6584.16|6558.94|6558.94|0
1619449200000|2021-04-26 15:00:00|6575.11|6575.11|6581.26|6581.26|6589.02|6589.02|6574.46|6574.46|0
1619506800000|2021-04-27 07:00:00|6613.55|6613.55|6591.92|6591.92|6618.88|6618.88|6580.74|6580.74|0
1619510400000|2021-04-27 08:00:00|6593.7|6593.7|6595.13|6595.13|6610.99|6610.99|6575.76|6575.76|0
1619514000000|2021-04-27 09:00:00|6593.35|6593.35|6609.38|6609.38|6611.29|6611.29|6590.75|6590.75|0
1619517600000|2021-04-27 10:00:00|6611.16|6611.16|6624.08|6624.08|6635.39|6635.39|6599.68|6599.68|0
1619521200000|2021-04-27 11:00:00|6625.85|6625.85|6623.9|6623.9|6632.48|6632.48|6609.04|6609.04|0
1619524800000|2021-04-27 12:00:00|6622.13|6622.13|6622.13|6622.13|6625.85|6625.85|6610.99|6610.99|0
1619528400000|2021-04-27 13:00:00|6620.35|6620.35|6603.36|6603.36|6622.78|6622.78|6592.7|6592.7|0
1619532000000|2021-04-27 14:00:00|6601.59|6601.59|6605.48|6605.48|6607.91|6607.91|6585.25|6585.25|0
1619535600000|2021-04-27 15:00:00|6603.71|6603.71|6612.59|6612.59|6619.05|6619.05|6600.63|6600.63|0
1619593200000|2021-04-28 07:00:00|6604.18|6604.18|6606.78|6606.78|6616.49|6616.49|6595.3|6595.3|0
1619596800000|2021-04-28 08:00:00|6605.01|6605.01|6603.4|6603.4|6615.84|6615.84|6590.62|6590.62|0
1619600400000|2021-04-28 09:00:00|6602.75|6602.75|6580.13|6580.13|6607.3|6607.3|6572.2|6572.2|0
1619604000000|2021-04-28 10:00:00|6578.83|6578.83|6604.05|6604.05|6607.61|6607.61|6575.93|6575.93|0
1619607600000|2021-04-28 11:00:00|6605.35|6605.35|6590.49|6590.49|6606.65|6606.65|6580.78|6580.78|0
1619611200000|2021-04-28 12:00:00|6594.04|6594.04|6593.87|6593.87|6599.37|6599.37|6588.54|6588.54|0
1619614800000|2021-04-28 13:00:00|6597.42|6597.42|6610.86|6610.86|6613.28|6613.28|6579.66|6579.66|0
1619618400000|2021-04-28 14:00:00|6610.21|6610.21|6629.75|6629.75|6629.75|6629.75|6604.23|6604.23|0
1619622000000|2021-04-28 15:00:00|6627.97|6627.97|6629.58|6629.58|6639.29|6639.29|6621.34|6621.34|0
1619679600000|2021-04-29 07:00:00|6922.22|6922.22|6974.09|6974.09|7017.25|7017.25|6919.79|6919.79|0
1619683200000|2021-04-29 08:00:00|6975.86|6975.86|6993.07|6993.07|7017.73|7017.73|6919.22|6919.22|0
1619686800000|2021-04-29 09:00:00|6998.4|6998.4|7017.33|7017.33|7066.3|7066.3|6998.4|6998.4|0
1619690400000|2021-04-29 10:00:00|7019.11|7019.11|7020.41|7020.41|7033.97|7033.97|6950.77|6950.77|0
1619694000000|2021-04-29 11:00:00|7016.86|7016.86|6996.32|6996.32|7032.02|7032.02|6990.34|6990.34|0
1619697600000|2021-04-29 12:00:00|6994.54|6994.54|6977.9|6977.9|7027.04|7027.04|6972.09|6972.09|0
1619701200000|2021-04-29 13:00:00|6976.12|6976.12|7012.09|7012.09|7012.09|7012.09|6936.17|6936.17|0
1619704800000|2021-04-29 14:00:00|7008.54|7008.54|6988.99|6988.99|7040.69|7040.69|6983.66|6983.66|0
1619708400000|2021-04-29 15:00:00|6988.34|6988.34|6974.74|6974.74|6991.9|6991.9|6972.48|6972.48|0
1619766000000|2021-04-30 07:00:00|6925.85|6925.85|6970.01|6970.01|6979.54|6979.54|6924.08|6924.08|0
1619769600000|2021-04-30 08:00:00|6968.23|6968.23|6922.82|6922.82|6973.56|6973.56|6920.56|6920.56|0
1619773200000|2021-04-30 09:00:00|6924.59|6924.59|6920.87|6920.87|6940.41|6940.41|6914.89|6914.89|0
1619776800000|2021-04-30 10:00:00|6922.64|6922.64|6910.17|6910.17|6926.68|6926.68|6889.49|6889.49|0
1619780400000|2021-04-30 11:00:00|6908.39|6908.39|6936.86|6936.86|6936.86|6936.86|6905.01|6905.01|0
1619784000000|2021-04-30 12:00:00|6935.08|6935.08|6935.25|6935.25|6938.81|6938.81|6911.98|6911.98|0
1619787600000|2021-04-30 13:00:00|6933.48|6933.48|7007.02|7007.02|7014.12|7014.12|6928.15|6928.15|0
1619791200000|2021-04-30 14:00:00|7008.79|7008.79|7008.32|7008.32|7017.68|7017.68|6982.14|6982.14|0
1619794800000|2021-04-30 15:00:00|7007.67|7007.67|7001.34|7001.34|7014.6|7014.6|6991.68|6991.68|0
1620111600000|2021-05-04 07:00:00|6996.18|6996.18|7011.91|7011.91|7027.9|7027.9|6996.18|6996.18|0
1620115200000|2021-05-04 08:00:00|7010.14|7010.14|6992.5|6992.5|7013.82|7013.82|6984.74|6984.74|0
1620118800000|2021-05-04 09:00:00|6988.95|6988.95|6954.23|6954.23|6988.95|6988.95|6947.6|6947.6|0
1620122400000|2021-05-04 10:00:00|6956.01|6956.01|6994.01|6994.01|6996.44|6996.44|6956.01|6956.01|0
1620126000000|2021-05-04 11:00:00|6994.66|6994.66|6993.23|6993.23|6999.04|6999.04|6960.25|6960.25|0
1620129600000|2021-05-04 12:00:00|6991.46|6991.46|6995.4|6995.4|6998.3|6998.3|6983.7|6983.7|0
1620133200000|2021-05-04 13:00:00|6997.17|6997.17|6974.12|6974.12|7012.56|7012.56|6965.06|6965.06|0
1620136800000|2021-05-04 14:00:00|6972.34|6972.34|6929.7|6929.7|6990.28|6990.28|6928.4|6928.4|0
1620140400000|2021-05-04 15:00:00|6931.47|6931.47|6917.78|6917.78|6938.75|6938.75|6911.15|6911.15|0
1620198000000|2021-05-05 07:00:00|6885.75|6885.75|6930.08|6930.08|6932.99|6932.99|6875.74|6875.74|0
1620201600000|2021-05-05 08:00:00|6931.86|6931.86|6910.8|6910.8|6938.15|6938.15|6905|6905|0
1620205200000|2021-05-05 09:00:00|6909.03|6909.03|6933.25|6933.25|6936.5|6936.5|6907.73|6907.73|0
1620208800000|2021-05-05 10:00:00|6931.47|6931.47|6937.63|6937.63|6951.84|6951.84|6928.87|6928.87|0
1620212400000|2021-05-05 11:00:00|6941.18|6941.18|6929.05|6929.05|6942.31|6942.31|6927.75|6927.75|0
1620216000000|2021-05-05 12:00:00|6928.4|6928.4|6944.08|6944.08|6957.34|6957.34|6923.85|6923.85|0
1620219600000|2021-05-05 13:00:00|6943.43|6943.43|6930.52|6930.52|6969.95|6969.95|6918.56|6918.56|0
1620223200000|2021-05-05 14:00:00|6931.17|6931.17|6930.17|6930.17|6935.37|6935.37|6905.47|6905.47|0
1620226800000|2021-05-05 15:00:00|6933.73|6933.73|6927.1|6927.1|6934.85|6934.85|6919.51|6919.51|0
1620284400000|2021-05-06 07:00:00|6985.72|6985.72|6983.13|6983.13|7016.45|7016.45|6981.35|6981.35|0
1620288000000|2021-05-06 08:00:00|6981.35|6981.35|6943.52|6943.52|6985.55|6985.55|6941.74|6941.74|0
1620291600000|2021-05-06 09:00:00|6939.96|6939.96|6951.45|6951.45|6951.45|6951.45|6924.62|6924.62|0
1620295200000|2021-05-06 10:00:00|6949.67|6949.67|6993|6993|6996.56|6996.56|6944.64|6944.64|0
1620298800000|2021-05-06 11:00:00|6994.78|6994.78|7000.33|7000.33|7008.26|7008.26|6989.32|6989.32|0
1620302400000|2021-05-06 12:00:00|7000.98|7000.98|7004.7|7004.7|7017.96|7017.96|6999.68|6999.68|0
1620306000000|2021-05-06 13:00:00|7002.93|7002.93|7032.48|7032.48|7033.78|7033.78|6992.57|6992.57|0
1620309600000|2021-05-06 14:00:00|7030.7|7030.7|7061.3|7061.3|7063.07|7063.07|7027.32|7027.32|0
1620313200000|2021-05-06 15:00:00|7059.52|7059.52|7065.59|7065.59|7075.12|7075.12|7053.63|7053.63|0
1620370800000|2021-05-07 07:00:00|7052.24|7052.24|7088.16|7088.16|7090.59|7090.59|7052.24|7052.24|0
1620374400000|2021-05-07 08:00:00|7089.94|7089.94|7104.15|7104.15|7148.75|7148.75|7085.56|7085.56|0
1620378000000|2021-05-07 09:00:00|7105.93|7105.93|7081.36|7081.36|7116.11|7116.11|7047.91|7047.91|0
1620381600000|2021-05-07 10:00:00|7083.14|7083.14|7087.82|7087.82|7116.9|7116.9|7083.14|7083.14|0
1620385200000|2021-05-07 11:00:00|7088.47|7088.47|7093.62|7093.62|7096.22|7096.22|7077.81|7077.81|0
1620388800000|2021-05-07 12:00:00|7094.27|7094.27|7088.77|7088.77|7101.86|7101.86|7086.52|7086.52|0
1620392400000|2021-05-07 13:00:00|7086.99|7086.99|7113.82|7113.82|7135.18|7135.18|7086.99|7086.99|0
1620396000000|2021-05-07 14:00:00|7112.04|7112.04|7130.76|7130.76|7149.01|7149.01|7106.33|7106.33|0
1620399600000|2021-05-07 15:00:00|7132.54|7132.54|7123.31|7123.31|7132.71|7132.71|7116.85|7116.85|0
1620630000000|2021-05-10 07:00:00|7086.65|7086.65|7070.01|7070.01|7096.7|7096.7|7067.58|7067.58|0
1620633600000|2021-05-10 08:00:00|7069.36|7069.36|7090.72|7090.72|7094.27|7094.27|7068.06|7068.06|0
1620637200000|2021-05-10 09:00:00|7088.94|7088.94|7081.19|7081.19|7092.67|7092.67|7077.63|7077.63|0
1620640800000|2021-05-10 10:00:00|7081.84|7081.84|7064.07|7064.07|7091.07|7091.07|7058.57|7058.57|0
1620644400000|2021-05-10 11:00:00|7062.29|7062.29|7049.68|7049.68|7065.85|7065.85|7041.93|7041.93|0
1620648000000|2021-05-10 12:00:00|7051.46|7051.46|7028.36|7028.36|7054.54|7054.54|7022.55|7022.55|0
1620651600000|2021-05-10 13:00:00|7030.14|7030.14|6993.96|6993.96|7033.21|7033.21|6982.95|6982.95|0
1620655200000|2021-05-10 14:00:00|6992.66|6992.66|6982.48|6982.48|6992.66|6992.66|6970.69|6970.69|0
1620658800000|2021-05-10 15:00:00|6983.13|6983.13|6978.27|6978.27|6984.43|6984.43|6968.74|6968.74|0
1620716400000|2021-05-11 07:00:00|6888.57|6888.57|6870.46|6870.46|6906.81|6906.81|6849.74|6849.74|0
1620720000000|2021-05-11 08:00:00|6869.81|6869.81|6834.06|6834.06|6869.81|6869.81|6822.61|6822.61|0
1620723600000|2021-05-11 09:00:00|6833.41|6833.41|6844.89|6844.89|6855.72|6855.72|6811.43|6811.43|0
1620727200000|2021-05-11 10:00:00|6843.11|6843.11|6843.76|6843.76|6845.54|6845.54|6817.89|6817.89|0
1620730800000|2021-05-11 11:00:00|6843.11|6843.11|6848.75|6848.75|6860.23|6860.23|6837.61|6837.61|0
1620734400000|2021-05-11 12:00:00|6849.4|6849.4|6836.44|6836.44|6860.4|6860.4|6830.63|6830.63|0
1620738000000|2021-05-11 13:00:00|6835.14|6835.14|6847.4|6847.4|6854.21|6854.21|6814.95|6814.95|0
1620741600000|2021-05-11 14:00:00|6850|6850|6857.46|6857.46|6877.82|6877.82|6836.14|6836.14|0
1620745200000|2021-05-11 15:00:00|6855.68|6855.68|6860.84|6860.84|6865.69|6865.69|6834.84|6834.84|0
1620802800000|2021-05-12 07:00:00|6857.63|6857.63|6842.07|6842.07|6862.96|6862.96|6837.26|6837.26|0
1620806400000|2021-05-12 08:00:00|6843.85|6843.85|6822.18|6822.18|6854.04|6854.04|6817.33|6817.33|0
1620810000000|2021-05-12 09:00:00|6823.96|6823.96|6867.12|6867.12|6872.45|6872.45|6823.96|6823.96|0
1620813600000|2021-05-12 10:00:00|6867.77|6867.77|6865.82|6865.82|6892.65|6892.65|6860.32|6860.32|0
1620817200000|2021-05-12 11:00:00|6867.6|6867.6|6867.25|6867.25|6885.19|6885.19|6857.07|6857.07|0
1620820800000|2021-05-12 12:00:00|6867.9|6867.9|6866.13|6866.13|6886.49|6886.49|6842.68|6842.68|0
1620824400000|2021-05-12 13:00:00|6866.78|6866.78|6819.58|6819.58|6866.78|6866.78|6815.38|6815.38|0
1620828000000|2021-05-12 14:00:00|6821.36|6821.36|6807.97|6807.97|6830.29|6830.29|6804.89|6804.89|0
1620831600000|2021-05-12 15:00:00|6807.32|6807.32|6794.71|6794.71|6815.08|6815.08|6791.16|6791.16|0
1620889200000|2021-05-13 07:00:00|6748.34|6748.34|6686.11|6686.11|6756.1|6756.1|6686.11|6686.11|0
1620892800000|2021-05-13 08:00:00|6687.89|6687.89|6721.99|6721.99|6725.55|6725.55|6672.37|6672.37|0
1620896400000|2021-05-13 09:00:00|6723.77|6723.77|6710.68|6710.68|6727.32|6727.32|6708.91|6708.91|0
1620900000000|2021-05-13 10:00:00|6708.91|6708.91|6729.1|6729.1|6729.1|6729.1|6705.35|6705.35|0
1620903600000|2021-05-13 11:00:00|6762.73|6762.73|6773.43|6773.43|6785.39|6785.39|6760.65|6760.65|0
1620907200000|2021-05-13 12:00:00|6769.88|6769.88|6781.19|6781.19|6793.62|6793.62|6768.1|6768.1|0
1620910800000|2021-05-13 13:00:00|6781.84|6781.84|6771.96|6771.96|6800.73|6800.73|6770.18|6770.18|0
1620914400000|2021-05-13 14:00:00|6775.51|6775.51|6822.7|6822.7|6832.24|6832.24|6775.51|6775.51|0
1620918000000|2021-05-13 15:00:00|6824.48|6824.48|6812.22|6812.22|6830.16|6830.16|6808.01|6808.01|0
1620975600000|2021-05-14 07:00:00|6881.55|6881.55|6842.42|6842.42|6884.45|6884.45|6829.98|6829.98|0
1620979200000|2021-05-14 08:00:00|6843.07|6843.07|6849.83|6849.83|6868.42|6868.42|6843.07|6843.07|0
1620982800000|2021-05-14 09:00:00|6850.48|6850.48|6834.32|6834.32|6852.91|6852.91|6834.32|6834.32|0
1620986400000|2021-05-14 10:00:00|6836.09|6836.09|6832.84|6832.84|6843.2|6843.2|6825.74|6825.74|0
1620990000000|2021-05-14 11:00:00|6831.07|6831.07|6817.98|6817.98|6831.07|6831.07|6813.6|6813.6|0
1620993600000|2021-05-14 12:00:00|6819.76|6819.76|6806.19|6806.19|6819.76|6819.76|6796.66|6796.66|0
1620997200000|2021-05-14 13:00:00|6804.42|6804.42|6809.75|6809.75|6822.18|6822.18|6799.09|6799.09|0
1621000800000|2021-05-14 14:00:00|6813.3|6813.3|6843.68|6843.68|6844.81|6844.81|6810.05|6810.05|0
1621004400000|2021-05-14 15:00:00|6845.46|6845.46|6872.76|6872.76|6879.86|6879.86|6840.77|6840.77|0
1621234800000|2021-05-17 07:00:00|6878.95|6878.95|6854.68|6854.68|6878.95|6878.95|6838.52|6838.52|0
1621238400000|2021-05-17 08:00:00|6853.39|6853.39|6884.11|6884.11|6888.96|6888.96|6852.74|6852.74|0
1621242000000|2021-05-17 09:00:00|6882.33|6882.33|6893.64|6893.64|6900.75|6900.75|6882.33|6882.33|0
1621245600000|2021-05-17 10:00:00|6891.87|6891.87|6878.95|6878.95|6895.42|6895.42|6874.75|6874.75|0
1621249200000|2021-05-17 11:00:00|6879.6|6879.6|6878.61|6878.61|6887.84|6887.84|6870.37|6870.37|0
1621252800000|2021-05-17 12:00:00|6876.83|6876.83|6870.68|6870.68|6882.64|6882.64|6855.98|6855.98|0
1621256400000|2021-05-17 13:00:00|6872.45|6872.45|6875.7|6875.7|6883.76|6883.76|6849.83|6849.83|0
1621260000000|2021-05-17 14:00:00|6872.15|6872.15|6845.15|6845.15|6873.93|6873.93|6836.27|6836.27|0
1621263600000|2021-05-17 15:00:00|6841.6|6841.6|6832.71|6832.71|6841.6|6841.6|6823.83|6823.83|0
1621321200000|2021-05-18 07:00:00|6881.21|6881.21|6908.51|6908.51|6925.32|6925.32|6879.43|6879.43|0
1621324800000|2021-05-18 08:00:00|6906.73|6906.73|6847.88|6847.88|6908.51|6908.51|6840.6|6840.6|0
1621328400000|2021-05-18 09:00:00|6849.66|6849.66|6843.2|6843.2|6859.84|6859.84|6840.12|6840.12|0
1621332000000|2021-05-18 10:00:00|6841.42|6841.42|6878.78|6878.78|6882.16|6882.16|6834.97|6834.97|0
1621335600000|2021-05-18 11:00:00|6877|6877|6861.49|6861.49|6877|6877|6851.3|6851.3|0
1621339200000|2021-05-18 12:00:00|6856.16|6856.16|6866.51|6866.51|6874.58|6874.58|6853.9|6853.9|0
1621342800000|2021-05-18 13:00:00|6867.16|6867.16|6830.16|6830.16|6870.54|6870.54|6824.83|6824.83|0
1621346400000|2021-05-18 14:00:00|6828.38|6828.38|6856.81|6856.81|6866.34|6866.34|6823.05|6823.05|0
1621350000000|2021-05-18 15:00:00|6856.16|6856.16|6869.42|6869.42|6869.42|6869.42|6854.38|6854.38|0
1621407600000|2021-05-19 07:00:00|6794.92|6794.92|6755.66|6755.66|6797.52|6797.52|6749.2|6749.2|0
1621411200000|2021-05-19 08:00:00|6753.89|6753.89|6757.27|6757.27|6766.15|6766.15|6738.2|6738.2|0
1621414800000|2021-05-19 09:00:00|6759.04|6759.04|6808.36|6808.36|6826.3|6826.3|6759.04|6759.04|0
1621418400000|2021-05-19 10:00:00|6806.58|6806.58|6809.96|6809.96|6819.97|6819.97|6802.68|6802.68|0
1621422000000|2021-05-19 11:00:00|6808.18|6808.18|6819.8|6819.8|6825.13|6825.13|6801.38|6801.38|0
1621425600000|2021-05-19 12:00:00|6819.15|6819.15|6832.76|6832.76|6849.22|6849.22|6815.6|6815.6|0
1621429200000|2021-05-19 13:00:00|6832.11|6832.11|6827.73|6827.73|6840.82|6840.82|6802.03|6802.03|0
1621432800000|2021-05-19 14:00:00|6825.95|6825.95|6809.79|6809.79|6825.95|6825.95|6786.69|6786.69|0
1621436400000|2021-05-19 15:00:00|6808.01|6808.01|6810.61|6810.61|6810.61|6810.61|6793.8|6793.8|0
1621494000000|2021-05-20 07:00:00|6893.21|6893.21|6882.76|6882.76|6916.96|6916.96|6878.56|6878.56|0
1621497600000|2021-05-20 08:00:00|6884.54|6884.54|6882.72|6882.72|6906.03|6906.03|6879.17|6879.17|0
1621501200000|2021-05-20 09:00:00|6880.94|6880.94|6877.56|6877.56|6880.94|6880.94|6857.37|6857.37|0
1621504800000|2021-05-20 10:00:00|6879.34|6879.34|6933.51|6933.51|6935.28|6935.28|6877.87|6877.87|0
1621508400000|2021-05-20 11:00:00|6935.28|6935.28|6947.72|6947.72|6967.27|6967.27|6925.27|6925.27|0
1621512000000|2021-05-20 12:00:00|6949.5|6949.5|6948.5|6948.5|6957.25|6957.25|6944.47|6944.47|0
1621515600000|2021-05-20 13:00:00|6946.73|6946.73|6963.71|6963.71|6978.75|6978.75|6919.6|6919.6|0
1621519200000|2021-05-20 14:00:00|6965.49|6965.49|6960.33|6960.33|6988.46|6988.46|6959.68|6959.68|0
1621522800000|2021-05-20 15:00:00|6962.11|6962.11|6989.11|6989.11|6989.11|6989.11|6958.55|6958.55|0
1621580400000|2021-05-21 07:00:00|6977.79|6977.79|6978.44|6978.44|6984.9|6984.9|6963.71|6963.71|0
1621584000000|2021-05-21 08:00:00|6979.09|6979.09|6981.04|6981.04|6981.69|6981.69|6944.99|6944.99|0
1621587600000|2021-05-21 09:00:00|6980.39|6980.39|7024.38|7024.38|7024.38|7024.38|6975.71|6975.71|0
1621591200000|2021-05-21 10:00:00|7022.6|7022.6|6992.87|6992.87|7022.6|7022.6|6981.39|6981.39|0
1621594800000|2021-05-21 11:00:00|6991.1|6991.1|7000.8|7000.8|7005.66|7005.66|6989.32|6989.32|0
1621598400000|2021-05-21 12:00:00|7001.45|7001.45|7022.95|7022.95|7022.95|7022.95|6998.55|6998.55|0
1621602000000|2021-05-21 13:00:00|7021.17|7021.17|7042.49|7042.49|7042.49|7042.49|7001.45|7001.45|0
1621605600000|2021-05-21 14:00:00|7040.72|7040.72|7019.39|7019.39|7049.3|7049.3|7016.01|7016.01|0
1621609200000|2021-05-21 15:00:00|7017.62|7017.62|7014.24|7014.24|7030.88|7030.88|7008.73|7008.73|0
1621839600000|2021-05-24 07:00:00|7039.89|7039.89|7056.71|7056.71|7056.71|7056.71|7029.4|7029.4|0
1621843200000|2021-05-24 08:00:00|7055.41|7055.41|7046.52|7046.52|7059.61|7059.61|7042.97|7042.97|0
1621846800000|2021-05-24 09:00:00|7050.08|7050.08|7060.91|7060.91|7060.91|7060.91|7049.43|7049.43|0
1621850400000|2021-05-24 10:00:00|7060.26|7060.26|7054.8|7054.8|7079.02|7079.02|7045.91|7045.91|0
1621854000000|2021-05-24 11:00:00|7056.58|7056.58|7055.28|7055.28|7059|7059|7049.3|7049.3|0
1621857600000|2021-05-24 12:00:00|7053.5|7053.5|7041.54|7041.54|7053.5|7053.5|7033.3|7033.3|0
1621861200000|2021-05-24 13:00:00|7039.76|7039.76|7045.57|7045.57|7060.61|7060.61|7037.98|7037.98|0
1621864800000|2021-05-24 14:00:00|7047.35|7047.35|7062.38|7062.38|7067.24|7067.24|7045.57|7045.57|0
1621868400000|2021-05-24 15:00:00|7060.61|7060.61|7064.64|7064.64|7064.64|7064.64|7046.87|7046.87|0
1621926000000|2021-05-25 07:00:00|7018.92|7018.92|7026.02|7026.02|7030.53|7030.53|6997.6|6997.6|0
1621929600000|2021-05-25 08:00:00|7027.8|7027.8|7036.51|7036.51|7069.97|7069.97|7020.22|7020.22|0
1621933200000|2021-05-25 09:00:00|7032.96|7032.96|7056.23|7056.23|7056.88|7056.88|7030.05|7030.05|0
1621936800000|2021-05-25 10:00:00|7056.88|7056.88|7032.96|7032.96|7056.88|7056.88|7032.31|7032.31|0
1621940400000|2021-05-25 11:00:00|7031.18|7031.18|7054.63|7054.63|7058.01|7058.01|7031.18|7031.18|0
1621944000000|2021-05-25 12:00:00|7056.4|7056.4|7044.44|7044.44|7056.4|7056.4|7043.79|7043.79|0
1621947600000|2021-05-25 13:00:00|7042.67|7042.67|7024.77|7024.77|7044.44|7044.44|7010.38|7010.38|0
1621951200000|2021-05-25 14:00:00|7022.99|7022.99|7012.63|7012.63|7028.32|7028.32|7007.3|7007.3|0
1621954800000|2021-05-25 15:00:00|7014.41|7014.41|7015.88|7015.88|7024.12|7024.12|7009.25|7009.25|0
1622012400000|2021-05-26 07:00:00|7090.76|7090.76|7100.77|7100.77|7132.8|7132.8|7082.18|7082.18|0
1622016000000|2021-05-26 08:00:00|7099|7099|7094.58|7094.58|7122.1|7122.1|7092.33|7092.33|0
1622019600000|2021-05-26 09:00:00|7095.23|7095.23|7097.66|7097.66|7132.11|7132.11|7093.93|7093.93|0
1622023200000|2021-05-26 10:00:00|7101.21|7101.21|7097.18|7097.18|7109.14|7109.14|7088.77|7088.77|0
1622026800000|2021-05-26 11:00:00|7095.4|7095.4|7078.46|7078.46|7106.1|7106.1|7078.46|7078.46|0
1622030400000|2021-05-26 12:00:00|7080.23|7080.23|7102.9|7102.9|7102.9|7102.9|7072.65|7072.65|0
1622034000000|2021-05-26 13:00:00|7104.2|7104.2|7092.24|7092.24|7119.54|7119.54|7085.3|7085.3|0
1622037600000|2021-05-26 14:00:00|7094.01|7094.01|7075.94|7075.94|7099.69|7099.69|7075.77|7075.77|0
1622041200000|2021-05-26 15:00:00|7074.16|7074.16|7080.79|7080.79|7086.3|7086.3|7065.11|7065.11|0
1622098800000|2021-05-27 07:00:00|7043.35|7043.35|7048.2|7048.2|7049.98|7049.98|7024.59|7024.59|0
1622102400000|2021-05-27 08:00:00|7049.98|7049.98|7056.96|7056.96|7066.66|7066.66|7039.62|7039.62|0
1622106000000|2021-05-27 09:00:00|7056.31|7056.31|7016.35|7016.35|7056.31|7056.31|7016.35|7016.35|0
1622109600000|2021-05-27 10:00:00|7015.7|7015.7|7023.98|7023.98|7033.77|7033.77|7007.95|7007.95|0
1622113200000|2021-05-27 11:00:00|7025.76|7025.76|7032.69|7032.69|7035.12|7035.12|7016.05|7016.05|0
1622116800000|2021-05-27 12:00:00|7032.04|7032.04|7013.58|7013.58|7036.24|7036.24|6992.22|6992.22|0
1622120400000|2021-05-27 13:00:00|7015.36|7015.36|6983.03|6983.03|7031.69|7031.69|6980.78|6980.78|0
1622124000000|2021-05-27 14:00:00|6984.81|6984.81|6996.64|6996.64|7006.82|7006.82|6984.81|6984.81|0
1622127600000|2021-05-27 15:00:00|6998.41|6998.41|6968.99|6968.99|6999.54|6999.54|6968.99|6968.99|0
1622185200000|2021-05-28 07:00:00|6968.51|6968.51|6978.04|6978.04|6989.83|6989.83|6964.31|6964.31|0
1622188800000|2021-05-28 08:00:00|6979.82|6979.82|6989.7|6989.7|6991.48|6991.48|6976.27|6976.27|0
1622192400000|2021-05-28 09:00:00|6989.05|6989.05|6976.79|6976.79|6989.05|6989.05|6961.92|6961.92|0
1622196000000|2021-05-28 10:00:00|6976.14|6976.14|6976.96|6976.96|6982.64|6982.64|6963.05|6963.05|0
1622199600000|2021-05-28 11:00:00|6975.18|6975.18|7027.36|7027.36|7034.47|7034.47|6969.85|6969.85|0
1622203200000|2021-05-28 12:00:00|7029.14|7029.14|7031.91|7031.91|7039.02|7039.02|7017.83|7017.83|0
1622206800000|2021-05-28 13:00:00|7033.68|7033.68|7052.32|7052.32|7055.87|7055.87|7021.72|7021.72|0
1622210400000|2021-05-28 14:00:00|7052.97|7052.97|7024.19|7024.19|7073.81|7073.81|7022.42|7022.42|0
1622214000000|2021-05-28 15:00:00|7025.97|7025.97|7022.07|7022.07|7026.45|7026.45|7015.61|7015.61|0
1622530800000|2021-06-01 07:00:00|6977.65|6977.65|7009.2|7009.2|7009.37|7009.37|6973.45|6973.45|0
1622534400000|2021-06-01 08:00:00|7008.55|7008.55|7059.77|7059.77|7059.77|7059.77|7006.9|7006.9|0
1622538000000|2021-06-01 09:00:00|7057.99|7057.99|7067.83|7067.83|7087.07|7087.07|7056.22|7056.22|0
1622541600000|2021-06-01 10:00:00|7069.61|7069.61|7058.12|7058.12|7072.51|7072.51|7050.02|7050.02|0
1622545200000|2021-06-01 11:00:00|7059.9|7059.9|7072.99|7072.99|7072.99|7072.99|7059.9|7059.9|0
1622548800000|2021-06-01 12:00:00|7072.34|7072.34|7058.6|7058.6|7075.89|7075.89|7058.3|7058.3|0
1622552400000|2021-06-01 13:00:00|7056.82|7056.82|6994.25|6994.25|7056.82|7056.82|6986.32|6986.32|0
1622556000000|2021-06-01 14:00:00|6996.03|6996.03|6983.11|6983.11|6998.45|6998.45|6966.3|6966.3|0
1622559600000|2021-06-01 15:00:00|6984.89|6984.89|6983.29|6983.29|6986.84|6986.84|6978.43|6978.43|0
1622617200000|2021-06-02 07:00:00|7047.24|7047.24|7016.65|7016.65|7054.52|7054.52|7016.65|7016.65|0
1622620800000|2021-06-02 08:00:00|7011.32|7011.32|6987.7|6987.7|7024.58|7024.58|6987.7|6987.7|0
1622624400000|2021-06-02 09:00:00|6987.05|6987.05|6993.03|6993.03|6994.16|6994.16|6979.77|6979.77|0
1622628000000|2021-06-02 10:00:00|6991.26|6991.26|7025.71|7025.71|7025.71|7025.71|6978.65|6978.65|0
1622631600000|2021-06-02 11:00:00|7023.93|7023.93|6999.19|6999.19|7023.93|7023.93|6999.19|6999.19|0
1622635200000|2021-06-02 12:00:00|7000.49|7000.49|6994.16|6994.16|7008.89|7008.89|6992.38|6992.38|0
1622638800000|2021-06-02 13:00:00|6995.94|6995.94|6982.55|6982.55|6997.71|6997.71|6982.55|6982.55|0
1622642400000|2021-06-02 14:00:00|6981.9|6981.9|6970.45|6970.45|6984.15|6984.15|6970.45|6970.45|0
1622646000000|2021-06-02 15:00:00|6972.23|6972.23|6970.93|6970.93|6984.67|6984.67|6963.65|6963.65|0
1622703600000|2021-06-03 07:00:00|6952.3|6952.3|6960.44|6960.44|6966.38|6966.38|6946.97|6946.97|0
1622707200000|2021-06-03 08:00:00|6958.67|6958.67|6944.97|6944.97|6962.22|6962.22|6934.27|6934.27|0
1622710800000|2021-06-03 09:00:00|6945.62|6945.62|6937.56|6937.56|6948.39|6948.39|6934.96|6934.96|0
1622714400000|2021-06-03 10:00:00|6936.91|6936.91|6926.25|6926.25|6938.69|6938.69|6918.49|6918.49|0
1622718000000|2021-06-03 11:00:00|6924.47|6924.47|6898.43|6898.43|6924.47|6924.47|6893.75|6893.75|0
1622721600000|2021-06-03 12:00:00|6894.87|6894.87|6919.96|6919.96|6921.74|6921.74|6887.59|6887.59|0
1622725200000|2021-06-03 13:00:00|6921.74|6921.74|6892.88|6892.88|6938.42|6938.42|6886.9|6886.9|0
1622728800000|2021-06-03 14:00:00|6894.18|6894.18|6895.17|6895.17|6930.54|6930.54|6887.07|6887.07|0
1622732400000|2021-06-03 15:00:00|6898.73|6898.73|6903.58|6903.58|6921.35|6921.35|6890.49|6890.49|0
1622790000000|2021-06-04 07:00:00|6907.09|6907.09|6889.5|6889.5|6911.29|6911.29|6885.29|6885.29|0
1622793600000|2021-06-04 08:00:00|6887.72|6887.72|6887.72|6887.72|6903.58|6903.58|6885.94|6885.94|0
1622797200000|2021-06-04 09:00:00|6887.07|6887.07|6900.16|6900.16|6901.93|6901.93|6881.74|6881.74|0
1622800800000|2021-06-04 10:00:00|6898.38|6898.38|6906.83|6906.83|6906.83|6906.83|6881.26|6881.26|0
1622804400000|2021-06-04 11:00:00|6905.05|6905.05|6904.23|6904.23|6912.98|6912.98|6899.07|6899.07|0
1622808000000|2021-06-04 12:00:00|6904.88|6904.88|6901.15|6901.15|6906.48|6906.48|6887.42|6887.42|0
1622811600000|2021-06-04 13:00:00|6897.6|6897.6|6900.76|6900.76|6917.88|6917.88|6893.61|6893.61|0
1622815200000|2021-06-04 14:00:00|6902.54|6902.54|6909.91|6909.91|6914.97|6914.97|6890.19|6890.19|0
1622818800000|2021-06-04 15:00:00|6910.56|6910.56|6919.61|6919.61|6930.75|6930.75|6905.22|6905.22|0
1623049200000|2021-06-07 07:00:00|6915.1|6915.1|6935.17|6935.17|6936.94|6936.94|6912.68|6912.68|0
1623052800000|2021-06-07 08:00:00|6936.94|6936.94|6968.45|6968.45|6970.88|6970.88|6932.57|6932.57|0
1623056400000|2021-06-07 09:00:00|6969.1|6969.1|6975.25|6975.25|6987.04|6987.04|6963.6|6963.6|0
1623060000000|2021-06-07 10:00:00|6977.03|6977.03|6971.7|6971.7|6982.06|6982.06|6960.39|6960.39|0
1623063600000|2021-06-07 11:00:00|6969.92|6969.92|6960.08|6960.08|6973.48|6973.48|6958.13|6958.13|0
1623067200000|2021-06-07 12:00:00|6963.64|6963.64|6964.29|6964.29|6973.34|6973.34|6956.05|6956.05|0
1623070800000|2021-06-07 13:00:00|6962.51|6962.51|6962.51|6962.51|6967.36|6967.36|6948.95|6948.95|0
1623074400000|2021-06-07 14:00:00|6960.73|6960.73|6950.9|6950.9|6964.94|6964.94|6930.53|6930.53|0
1623078000000|2021-06-07 15:00:00|6949.12|6949.12|6939.59|6939.59|6955.1|6955.1|6939.59|6939.59|0
1623135600000|2021-06-08 07:00:00|6871.9|6871.9|6898.59|6898.59|6925.41|6925.41|6870.12|6870.12|0
1623139200000|2021-06-08 08:00:00|6895.03|6895.03|6868.21|6868.21|6895.03|6895.03|6849.45|6849.45|0
1623142800000|2021-06-08 09:00:00|6869.99|6869.99|6879.04|6879.04|6891|6891|6864.01|6864.01|0
1623146400000|2021-06-08 10:00:00|6880.82|6880.82|6872.76|6872.76|6900.54|6900.54|6870.98|6870.98|0
1623150000000|2021-06-08 11:00:00|6872.11|6872.11|6913.8|6913.8|6913.8|6913.8|6869.03|6869.03|0
1623153600000|2021-06-08 12:00:00|6915.58|6915.58|6922.68|6922.68|6928.84|6928.84|6907.34|6907.34|0
1623157200000|2021-06-08 13:00:00|6924.46|6924.46|6898.42|6898.42|6934.17|6934.17|6895.03|6895.03|0
1623160800000|2021-06-08 14:00:00|6899.07|6899.07|6845.89|6845.89|6905.22|6905.22|6845.24|6845.24|0
1623164400000|2021-06-08 15:00:00|6847.67|6847.67|6842.17|6842.17|6854.78|6854.78|6836.84|6836.84|0
1623222000000|2021-06-09 07:00:00|7065.22|7065.22|7013.21|7013.21|7070.55|7070.55|7013.21|7013.21|0
1623225600000|2021-06-09 08:00:00|7014.99|7014.99|7002.51|7002.51|7051.35|7051.35|7002.51|7002.51|0
1623229200000|2021-06-09 09:00:00|7001.86|7001.86|6980.71|6980.71|7002.51|7002.51|6969.4|6969.4|0
1623232800000|2021-06-09 10:00:00|6981.36|6981.36|6946.31|6946.31|6981.36|6981.36|6939.68|6939.68|0
1623236400000|2021-06-09 11:00:00|6948.08|6948.08|6975.56|6975.56|6976.21|6976.21|6948.08|6948.08|0
1623240000000|2021-06-09 12:00:00|6977.33|6977.33|6964.76|6964.76|6991.72|6991.72|6964.76|6964.76|0
1623243600000|2021-06-09 13:00:00|6962.99|6962.99|6991.46|6991.46|6996.62|6996.62|6947.82|6947.82|0
1623247200000|2021-06-09 14:00:00|6989.68|6989.68|6977.42|6977.42|6995.83|6995.83|6974.34|6974.34|0
1623250800000|2021-06-09 15:00:00|6975.64|6975.64|6968.71|6968.71|6981.79|6981.79|6960.95|6960.95|0
1623308400000|2021-06-10 07:00:00|7010.22|7010.22|7014.25|7014.25|7019.11|7019.11|7007.62|7007.62|0
1623312000000|2021-06-10 08:00:00|7014.9|7014.9|7066.43|7066.43|7075.49|7075.49|7014.9|7014.9|0
1623315600000|2021-06-10 09:00:00|7064.65|7064.65|7052.69|7052.69|7079.52|7079.52|7050.91|7050.91|0
1623319200000|2021-06-10 10:00:00|7054.47|7054.47|7020.36|7020.36|7054.47|7054.47|7019.71|7019.71|0
1623322800000|2021-06-10 11:00:00|7018.59|7018.59|7024.44|7024.44|7029.77|7029.77|7002.77|7002.77|0
1623326400000|2021-06-10 12:00:00|7023.79|7023.79|7086.32|7086.32|7086.8|7086.8|7023.79|7023.79|0
1623330000000|2021-06-10 13:00:00|7084.54|7084.54|7131.91|7131.91|7132.56|7132.56|7071.15|7071.15|0
1623333600000|2021-06-10 14:00:00|7130.13|7130.13|7106.21|7106.21|7132.38|7132.38|7095.38|7095.38|0
1623337200000|2021-06-10 15:00:00|7104.43|7104.43|7109.76|7109.76|7110.41|7110.41|7090.7|7090.7|0
1623394800000|2021-06-11 07:00:00|7109.63|7109.63|7076.61|7076.61|7113.19|7113.19|7074.84|7074.84|0
1623398400000|2021-06-11 08:00:00|7075.96|7075.96|7100.36|7100.36|7103.91|7103.91|7075.96|7075.96|0
1623402000000|2021-06-11 09:00:00|7096.81|7096.81|7072.06|7072.06|7096.81|7096.81|7072.06|7072.06|0
1623405600000|2021-06-11 10:00:00|7071.41|7071.41|7091.61|7091.61|7091.61|7091.61|7071.41|7071.41|0
1623409200000|2021-06-11 11:00:00|7089.83|7089.83|7095.33|7095.33|7100.49|7100.49|7088.7|7088.7|0
1623412800000|2021-06-11 12:00:00|7095.98|7095.98|7089.05|7089.05|7100.84|7100.84|7084.2|7084.2|0
1623416400000|2021-06-11 13:00:00|7090.83|7090.83|7096.16|7096.16|7102.61|7102.61|7083.55|7083.55|0
1623420000000|2021-06-11 14:00:00|7098.58|7098.58|7105.34|7105.34|7116.18|7116.18|7098.58|7098.58|0
1623423600000|2021-06-11 15:00:00|7103.57|7103.57|7116.31|7116.31|7120.51|7120.51|7103.57|7103.57|0
1623654000000|2021-06-14 07:00:00|7126.67|7126.67|7095.16|7095.16|7138.8|7138.8|7095.16|7095.16|0
1623657600000|2021-06-14 08:00:00|7098.71|7098.71|7105|7105|7120.51|7120.51|7095.64|7095.64|0
1623661200000|2021-06-14 09:00:00|7106.78|7106.78|7140.4|7140.4|7142.48|7142.48|7106.78|7106.78|0
1623664800000|2021-06-14 10:00:00|7139.75|7139.75|7124.24|7124.24|7139.75|7139.75|7120.04|7120.04|0
1623668400000|2021-06-14 11:00:00|7118.91|7118.91|7111.8|7111.8|7119.56|7119.56|7108.25|7108.25|0
1623672000000|2021-06-14 12:00:00|7108.25|7108.25|7094.99|7094.99|7108.25|7108.25|7083.03|7083.03|0
1623675600000|2021-06-14 13:00:00|7098.54|7098.54|7115.83|7115.83|7115.83|7115.83|7090.78|7090.78|0
1623679200000|2021-06-14 14:00:00|7117.61|7117.61|7097.37|7097.37|7117.61|7117.61|7079.09|7079.09|0
1623682800000|2021-06-14 15:00:00|7098.02|7098.02|7095.29|7095.29|7110.98|7110.98|7092.22|7092.22|0
1623740400000|2021-06-15 07:00:00|7142.79|7142.79|7136.81|7136.81|7150.07|7150.07|7135.51|7135.51|0
1623744000000|2021-06-15 08:00:00|7136.16|7136.16|7125.02|7125.02|7139.71|7139.71|7114.66|7114.66|0
1623747600000|2021-06-15 09:00:00|7126.8|7126.8|7123.24|7123.24|7134.73|7134.73|7123.24|7123.24|0
1623751200000|2021-06-15 10:00:00|7122.59|7122.59|7126.32|7126.32|7128.1|7128.1|7116.44|7116.44|0
1623754800000|2021-06-15 11:00:00|7125.02|7125.02|7160.73|7160.73|7160.73|7160.73|7119.99|7119.99|0
1623758400000|2021-06-15 12:00:00|7158.95|7158.95|7132.91|7132.91|7158.95|7158.95|7122.42|7122.42|0
1623762000000|2021-06-15 13:00:00|7131.13|7131.13|7153.93|7153.93|7166.54|7166.54|7128.88|7128.88|0
1623765600000|2021-06-15 14:00:00|7155.7|7155.7|7129.53|7129.53|7155.7|7155.7|7129.53|7129.53|0
1623769200000|2021-06-15 15:00:00|7131.31|7131.31|7122.73|7122.73|7131.31|7131.31|7113.19|7113.19|0
1623826800000|2021-06-16 07:00:00|7125.28|7125.28|7090.18|7090.18|7125.28|7125.28|7085.33|7085.33|0
1623830400000|2021-06-16 08:00:00|7086.63|7086.63|7086.33|7086.33|7087.93|7087.93|7066.57|7066.57|0
1623834000000|2021-06-16 09:00:00|7084.55|7084.55|7093.43|7093.43|7098.76|7098.76|7082.12|7082.12|0
1623837600000|2021-06-16 10:00:00|7092.78|7092.78|7098.89|7098.89|7117.01|7117.01|7092.13|7092.13|0
1623841200000|2021-06-16 11:00:00|7098.24|7098.24|7089.84|7089.84|7098.24|7098.24|7089.84|7089.84|0
1623844800000|2021-06-16 12:00:00|7088.06|7088.06|7081.91|7081.91|7089.84|7089.84|7080.13|7080.13|0
1623848400000|2021-06-16 13:00:00|7081.26|7081.26|7102.58|7102.58|7112.29|7112.29|7080.61|7080.61|0
1623852000000|2021-06-16 14:00:00|7104.36|7104.36|7079.44|7079.44|7104.36|7104.36|7068.26|7068.26|0
1623855600000|2021-06-16 15:00:00|7081.22|7081.22|7075.89|7075.89|7085.42|7085.42|7073.94|7073.94|0
1623913200000|2021-06-17 07:00:00|7030.43|7030.43|7009.72|7009.72|7035.93|7035.93|7009.24|7009.24|0
1623916800000|2021-06-17 08:00:00|7006.16|7006.16|7007.94|7007.94|7012.79|7012.79|6994.68|6994.68|0
1623920400000|2021-06-17 09:00:00|7009.72|7009.72|6992.08|6992.08|7012.14|7012.14|6990.3|6990.3|0
1623924000000|2021-06-17 10:00:00|6991.43|6991.43|6998.71|6998.71|7013.57|7013.57|6991.43|6991.43|0
1623927600000|2021-06-17 11:00:00|6999.36|6999.36|7008.28|7008.28|7014.09|7014.09|6999.36|6999.36|0
1623931200000|2021-06-17 12:00:00|7006.51|7006.51|7017.21|7017.21|7018.34|7018.34|6996.5|6996.5|0
1623934800000|2021-06-17 13:00:00|7017.86|7017.86|7057.64|7057.64|7061.19|7061.19|7014.31|7014.31|0
1623938400000|2021-06-17 14:00:00|7055.86|7055.86|7088.02|7088.02|7093.52|7093.52|7055.21|7055.21|0
1623942000000|2021-06-17 15:00:00|7086.24|7086.24|7089.45|7089.45|7100.93|7100.93|7076.19|7076.19|0
1623999600000|2021-06-18 07:00:00|7120.69|7120.69|7066.91|7066.91|7123.6|7123.6|7066.91|7066.91|0
1624003200000|2021-06-18 08:00:00|7070.47|7070.47|7082.73|7082.73|7089.19|7089.19|7068.69|7068.69|0
1624006800000|2021-06-18 09:00:00|7084.51|7084.51|7103.75|7103.75|7109.73|7109.73|7070.25|7070.25|0
1624010400000|2021-06-18 10:00:00|7102.45|7102.45|7080.17|7080.17|7102.45|7102.45|7072.07|7072.07|0
1624014000000|2021-06-18 11:00:00|7078.87|7078.87|7083.21|7083.21|7084.51|7084.51|7069.17|7069.17|0
1624017600000|2021-06-18 12:00:00|7081.43|7081.43|7039.7|7039.7|7081.43|7081.43|7037.92|7037.92|0
1624021200000|2021-06-18 13:00:00|7041.48|7041.48|7035.46|7035.46|7041.48|7041.48|7020.42|7020.42|0
1624024800000|2021-06-18 14:00:00|7034.16|7034.16|7007.33|7007.33|7035.93|7035.93|7001.18|7001.18|0
1624028400000|2021-06-18 15:00:00|7005.55|7005.55|7001|7001|7016.86|7016.86|6999.71|6999.71|0
1624258800000|2021-06-21 07:00:00|6946.43|6946.43|6990.42|6990.42|6993.98|6993.98|6942.87|6942.87|0
1624262400000|2021-06-21 08:00:00|6986.86|6986.86|7008.53|7008.53|7009.82|7009.82|6968.26|6968.26|0
1624266000000|2021-06-21 09:00:00|7006.75|7006.75|7018.07|7018.07|7020.66|7020.66|6998.5|6998.5|0
1624269600000|2021-06-21 10:00:00|7018.72|7018.72|6995.91|6995.91|7022.27|7022.27|6995.91|6995.91|0
1624273200000|2021-06-21 11:00:00|6994.13|6994.13|6969.06|6969.06|6998.98|6998.98|6963.39|6963.39|0
1624276800000|2021-06-21 12:00:00|6968.41|6968.41|6965.17|6965.17|6978.6|6978.6|6962.26|6962.26|0
1624280400000|2021-06-21 13:00:00|6963.39|6963.39|6957.57|6957.57|6964.69|6964.69|6903.39|6903.39|0
1624284000000|2021-06-21 14:00:00|6958.22|6958.22|7014.99|7014.99|7019.19|7019.19|6951.59|6951.59|0
1624287600000|2021-06-21 15:00:00|7015.64|7015.64|7028.74|7028.74|7028.74|7028.74|7012.08|7012.08|0
1624345200000|2021-06-22 07:00:00|7039.41|7039.41|7039.4|7039.4|7070.78|7070.78|7038.75|7038.75|0
1624348800000|2021-06-22 08:00:00|7042.96|7042.96|7037.79|7037.79|7061.39|7061.39|7031.64|7031.64|0
1624352400000|2021-06-22 09:00:00|7041.34|7041.34|7063.98|7063.98|7066.89|7066.89|7041.34|7041.34|0
1624356000000|2021-06-22 10:00:00|7062.2|7062.2|7071.58|7071.58|7074.01|7074.01|7058.48|7058.48|0
1624359600000|2021-06-22 11:00:00|7070.93|7070.93|7058|7058|7074.49|7074.49|7045.39|7045.39|0
1624363200000|2021-06-22 12:00:00|7057.35|7057.35|7059.29|7059.29|7065.11|7065.11|7052.66|7052.66|0
1624366800000|2021-06-22 13:00:00|7057.52|7057.52|7036.65|7036.65|7061.07|7061.07|7034.88|7034.88|0
1624370400000|2021-06-22 14:00:00|7038.43|7038.43|7066.74|7066.74|7074.34|7074.34|7036.65|7036.65|0
1624374000000|2021-06-22 15:00:00|7068.52|7068.52|7082.59|7082.59|7084.85|7084.85|7064.96|7064.96|0
1624431600000|2021-06-23 07:00:00|7077.58|7077.58|7052.67|7052.67|7077.58|7077.58|7045.56|7045.56|0
1624435200000|2021-06-23 08:00:00|7054.45|7054.45|7064.47|7064.47|7081.78|7081.78|7048.3|7048.3|0
1624438800000|2021-06-23 09:00:00|7066.25|7066.25|7061.24|7061.24|7068.52|7068.52|7037.47|7037.47|0
1624442400000|2021-06-23 10:00:00|7063.02|7063.02|7068.67|7068.67|7080.32|7080.32|7060.75|7060.75|0
1624446000000|2021-06-23 11:00:00|7066.89|7066.89|7067.54|7067.54|7069.32|7069.32|7050.56|7050.56|0
1624449600000|2021-06-23 12:00:00|7068.19|7068.19|7067.54|7067.54|7080.8|7080.8|7053.79|7053.79|0
1624453200000|2021-06-23 13:00:00|7063.98|7063.98|7051.85|7051.85|7076.43|7076.43|7046.03|7046.03|0
1624456800000|2021-06-23 14:00:00|7053.63|7053.63|7041.5|7041.5|7057.84|7057.84|7039.56|7039.56|0
1624460400000|2021-06-23 15:00:00|7039.72|7039.72|7030.66|7030.66|7039.72|7039.72|7024.2|7024.2|0
1624518000000|2021-06-24 07:00:00|7055.57|7055.57|7038.91|7038.91|7059.45|7059.45|7037.13|7037.13|0
1624521600000|2021-06-24 08:00:00|7039.56|7039.56|7043.11|7043.11|7061.07|7061.07|7039.56|7039.56|0
1624525200000|2021-06-24 09:00:00|7046.67|7046.67|7046.5|7046.5|7055.56|7055.56|7042.95|7042.95|0
1624528800000|2021-06-24 10:00:00|7044.72|7044.72|7076.42|7076.42|7081.76|7081.76|7041|7041|0
1624532400000|2021-06-24 11:00:00|7078.2|7078.2|7085.8|7085.8|7101.49|7101.49|7078.2|7078.2|0
1624536000000|2021-06-24 12:00:00|7087.58|7087.58|7099.55|7099.55|7107.96|7107.96|7087.58|7087.58|0
1624539600000|2021-06-24 13:00:00|7094.22|7094.22|7102.46|7102.46|7114.91|7114.91|7089.68|7089.68|0
1624543200000|2021-06-24 14:00:00|7106.02|7106.02|7089.84|7089.84|7111.51|7111.51|7086.93|7086.93|0
1624546800000|2021-06-24 15:00:00|7086.28|7086.28|7070.76|7070.76|7086.28|7086.28|7061.7|7061.7|0
1624604400000|2021-06-25 07:00:00|7059.92|7059.92|7070.76|7070.76|7070.76|7070.76|7051.68|7051.68|0
1624608000000|2021-06-25 08:00:00|7074.32|7074.32|7080.47|7080.47|7086.94|7086.94|7070.12|7070.12|0
1624611600000|2021-06-25 09:00:00|7075.13|7075.13|7075.94|7075.94|7078.21|7078.21|7068.02|7068.02|0
1624615200000|2021-06-25 10:00:00|7077.72|7077.72|7074.17|7074.17|7088.07|7088.07|7068.18|7068.18|0
1624618800000|2021-06-25 11:00:00|7072.39|7072.39|7078.37|7078.37|7079.5|7079.5|7064.62|7064.62|0
1624622400000|2021-06-25 12:00:00|7081.93|7081.93|7100.04|7100.04|7109.75|7109.75|7081.93|7081.93|0
1624626000000|2021-06-25 13:00:00|7098.26|7098.26|7102.79|7102.79|7123|7123|7094.71|7094.71|0
1624629600000|2021-06-25 14:00:00|7102.14|7102.14|7114.27|7114.27|7118.48|7118.48|7102.14|7102.14|0
1624633200000|2021-06-25 15:00:00|7112.49|7112.49|7116.05|7116.05|7128.67|7128.67|7107.16|7107.16|0
1624863600000|2021-06-28 07:00:00|7151.96|7151.96|7148.89|7148.89|7168.13|7168.13|7122.37|7122.37|0
1624867200000|2021-06-28 08:00:00|7150.67|7150.67|7132.72|7132.72|7150.67|7150.67|7128.68|7128.68|0
1624870800000|2021-06-28 09:00:00|7132.07|7132.07|7113.32|7113.32|7135.15|7135.15|7112.67|7112.67|0
1624874400000|2021-06-28 10:00:00|7111.54|7111.54|7096.82|7096.82|7111.54|7111.54|7087.92|7087.92|0
1624878000000|2021-06-28 11:00:00|7097.47|7097.47|7100.22|7100.22|7112.19|7112.19|7092.29|7092.29|0
1624881600000|2021-06-28 12:00:00|7102|7102|7090.51|7090.51|7102|7102|7082.75|7082.75|0
1624885200000|2021-06-28 13:00:00|7091.16|7091.16|7091.65|7091.65|7112.51|7112.51|7086.31|7086.31|0
1624888800000|2021-06-28 14:00:00|7092.29|7092.29|7101.68|7101.68|7105.23|7105.23|7085.51|7085.51|0
1624892400000|2021-06-28 15:00:00|7099.9|7099.9|7092.78|7092.78|7104.75|7104.75|7092.14|7092.14|0
1624950000000|2021-06-29 07:00:00|7115.25|7115.25|7101.51|7101.51|7115.25|7115.25|7097.95|7097.95|0
1624953600000|2021-06-29 08:00:00|7103.29|7103.29|7088.41|7088.41|7111.05|7111.05|7076.93|7076.93|0
1624957200000|2021-06-29 09:00:00|7084.85|7084.85|7075.47|7075.47|7094.88|7094.88|7072.07|7072.07|0
1624960800000|2021-06-29 10:00:00|7073.69|7073.69|7083.07|7083.07|7084.2|7084.2|7064.63|7064.63|0
1624964400000|2021-06-29 11:00:00|7084.2|7084.2|7077.09|7077.09|7088.74|7088.74|7077.09|7077.09|0
1624968000000|2021-06-29 12:00:00|7077.74|7077.74|7101.51|7101.51|7102.15|7102.15|7071.75|7071.75|0
1624971600000|2021-06-29 13:00:00|7099.73|7099.73|7118.33|7118.33|7118.33|7118.33|7090.19|7090.19|0
1624975200000|2021-06-29 14:00:00|7116.55|7116.55|7112.19|7112.19|7125.93|7125.93|7112.19|7112.19|0
1624978800000|2021-06-29 15:00:00|7110.41|7110.41|7117.04|7117.04|7117.04|7117.04|7109.92|7109.92|0
1625036400000|2021-06-30 07:00:00|7148.74|7148.74|7160.38|7160.38|7160.38|7160.38|7135.48|7135.48|0
1625040000000|2021-06-30 08:00:00|7158.6|7158.6|7122.38|7122.38|7162.16|7162.16|7115.75|7115.75|0
1625043600000|2021-06-30 09:00:00|7120.6|7120.6|7138.06|7138.06|7142.43|7142.43|7113.81|7113.81|0
1625047200000|2021-06-30 10:00:00|7139.84|7139.84|7173.79|7173.79|7183.34|7183.34|7131.75|7131.75|0
1625050800000|2021-06-30 11:00:00|7170.24|7170.24|7161.99|7161.99|7197.73|7197.73|7152.45|7152.45|0
1625054400000|2021-06-30 12:00:00|7160.21|7160.21|7172.66|7172.66|7172.66|7172.66|7144.85|7144.85|0
1625058000000|2021-06-30 13:00:00|7174.44|7174.44|7130.78|7130.78|7184.47|7184.47|7128.52|7128.52|0
1625061600000|2021-06-30 14:00:00|7132.56|7132.56|7145.66|7145.66|7161.83|7161.83|7129.01|7129.01|0
1625065200000|2021-06-30 15:00:00|7143.88|7143.88|7133.05|7133.05|7148.09|7148.09|7127.06|7127.06|0
1625122800000|2021-07-01 07:00:00|7193.37|7193.37|7212.13|7212.13|7236.71|7236.71|7193.37|7193.37|0
1625126400000|2021-07-01 08:00:00|7213.91|7213.91|7204.53|7204.53|7230.73|7230.73|7199.19|7199.19|0
1625130000000|2021-07-01 09:00:00|7202.75|7202.75|7177.2|7177.2|7205.66|7205.66|7171.22|7171.22|0
1625133600000|2021-07-01 10:00:00|7178.98|7178.98|7186.74|7186.74|7208.09|7208.09|7178.98|7178.98|0
1625137200000|2021-07-01 11:00:00|7184.96|7184.96|7210.19|7210.19|7211.97|7211.97|7179.95|7179.95|0
1625140800000|2021-07-01 12:00:00|7208.41|7208.41|7190.63|7190.63|7209.23|7209.23|7185.94|7185.94|0
1625144400000|2021-07-01 13:00:00|7188.85|7188.85|7201.31|7201.31|7204.22|7204.22|7176.4|7176.4|0
1625148000000|2021-07-01 14:00:00|7203.08|7203.08|7212.79|7212.79|7223.46|7223.46|7200.17|7200.17|0
1625151600000|2021-07-01 15:00:00|7214.57|7214.57|7226.22|7226.22|7226.22|7226.22|7203.9|7203.9|0
1625209200000|2021-07-02 07:00:00|7265.84|7265.84|7270.05|7270.05|7303.52|7303.52|7264.71|7264.71|0
1625212800000|2021-07-02 08:00:00|7268.27|7268.27|7276.36|7276.36|7286.38|7286.38|7268.27|7268.27|0
1625216400000|2021-07-02 09:00:00|7278.14|7278.14|7260.18|7260.18|7282.66|7282.66|7245.79|7245.79|0
1625220000000|2021-07-02 10:00:00|7261.96|7261.96|7274.73|7274.73|7281.85|7281.85|7258.4|7258.4|0
1625223600000|2021-07-02 11:00:00|7276.51|7276.51|7267.94|7267.94|7287.18|7287.18|7263.9|7263.9|0
1625227200000|2021-07-02 12:00:00|7266.16|7266.16|7260.49|7260.49|7266.81|7266.81|7253.38|7253.38|0
1625230800000|2021-07-02 13:00:00|7258.72|7258.72|7241.25|7241.25|7258.72|7258.72|7235.1|7235.1|0
1625234400000|2021-07-02 14:00:00|7239.47|7239.47|7237.2|7237.2|7246.59|7246.59|7226.04|7226.04|0
1625238000000|2021-07-02 15:00:00|7238.98|7238.98|7229.92|7229.92|7242.54|7242.54|7227.01|7227.01|0
1625468400000|2021-07-05 07:00:00|7250.14|7250.14|7250.46|7250.46|7266.64|7266.64|7241.73|7241.73|0
1625472000000|2021-07-05 08:00:00|7249.17|7249.17|7241.73|7241.73|7263.4|7263.4|7239.3|7239.3|0
1625475600000|2021-07-05 09:00:00|7243.51|7243.51|7231.54|7231.54|7243.51|7243.51|7229.76|7229.76|0
1625479200000|2021-07-05 10:00:00|7227.98|7227.98|7207.28|7207.28|7227.98|7227.98|7205.5|7205.5|0
1625482800000|2021-07-05 11:00:00|7207.93|7207.93|7215.7|7215.7|7219.74|7219.74|7205.18|7205.18|0
1625486400000|2021-07-05 12:00:00|7215.05|7215.05|7230.41|7230.41|7233|7233|7215.05|7215.05|0
1625490000000|2021-07-05 13:00:00|7228.63|7228.63|7212.63|7212.63|7229.77|7229.77|7196.94|7196.94|0
1625493600000|2021-07-05 14:00:00|7210.85|7210.85|7230.9|7230.9|7233.98|7233.98|7208.42|7208.42|0
1625497200000|2021-07-05 15:00:00|7232.68|7232.68|7235.91|7235.91|7256.45|7256.45|7232.68|7232.68|0
1625554800000|2021-07-06 07:00:00|7223.78|7223.78|7229.6|7229.6|7240.44|7240.44|7211.49|7211.49|0
1625558400000|2021-07-06 08:00:00|7231.38|7231.38|7211.17|7211.17|7240.6|7240.6|7207.61|7207.61|0
1625562000000|2021-07-06 09:00:00|7211.82|7211.82|7229.77|7229.77|7238.82|7238.82|7211.82|7211.82|0
1625565600000|2021-07-06 10:00:00|7227.99|7227.99|7240.6|7240.6|7257.26|7257.26|7226.21|7226.21|0
1625569200000|2021-07-06 11:00:00|7242.38|7242.38|7226.69|7226.69|7245.94|7245.94|7224.91|7224.91|0
1625572800000|2021-07-06 12:00:00|7228.47|7228.47|7241.42|7241.42|7242.22|7242.22|7228.47|7228.47|0
1625576400000|2021-07-06 13:00:00|7242.07|7242.07|7211.33|7211.33|7245.46|7245.46|7211.33|7211.33|0
1625580000000|2021-07-06 14:00:00|7213.11|7213.11|7221.04|7221.04|7235.6|7235.6|7209.55|7209.55|0
1625583600000|2021-07-06 15:00:00|7217.48|7217.48|7240.29|7240.29|7240.29|7240.29|7216.19|7216.19|0
1625641200000|2021-07-07 07:00:00|7245.14|7245.14|7269.4|7269.4|7275.87|7275.87|7244.49|7244.49|0
1625644800000|2021-07-07 08:00:00|7272.96|7272.96|7270.86|7270.86|7286.87|7286.87|7264.88|7264.88|0
1625648400000|2021-07-07 09:00:00|7272.16|7272.16|7274.26|7274.26|7280.89|7280.89|7269.57|7269.57|0
1625652000000|2021-07-07 10:00:00|7273.61|7273.61|7270.87|7270.87|7285.91|7285.91|7260.03|7260.03|0
1625655600000|2021-07-07 11:00:00|7269.09|7269.09|7252.6|7252.6|7269.09|7269.09|7249.04|7249.04|0
1625659200000|2021-07-07 12:00:00|7250.82|7250.82|7245.81|7245.81|7253.73|7253.73|7239.01|7239.01|0
1625662800000|2021-07-07 13:00:00|7247.59|7247.59|7264.4|7264.4|7272.33|7272.33|7243.22|7243.22|0
1625666400000|2021-07-07 14:00:00|7262.62|7262.62|7274.75|7274.75|7280.25|7280.25|7256.8|7256.8|0
1625670000000|2021-07-07 15:00:00|7276.05|7276.05|7289.79|7289.79|7290.44|7290.44|7271.84|7271.84|0
1625727600000|2021-07-08 07:00:00|7238.21|7238.21|7231.09|7231.09|7243.06|7243.06|7195.84|7195.84|0
1625731200000|2021-07-08 08:00:00|7231.74|7231.74|7206.84|7206.84|7244.04|7244.04|7205.06|7205.06|0
1625734800000|2021-07-08 09:00:00|7205.54|7205.54|7208.3|7208.3|7215.25|7215.25|7194.87|7194.87|0
1625738400000|2021-07-08 10:00:00|7206.52|7206.52|7204.09|7204.09|7207.17|7207.17|7166.74|7166.74|0
1625742000000|2021-07-08 11:00:00|7198.76|7198.76|7172.08|7172.08|7204.26|7204.26|7164.15|7164.15|0
1625745600000|2021-07-08 12:00:00|7170.3|7170.3|7204.58|7204.58|7217.52|7217.52|7164.96|7164.96|0
1625749200000|2021-07-08 13:00:00|7199.25|7199.25|7221.25|7221.25|7223.02|7223.02|7178.87|7178.87|0
1625752800000|2021-07-08 14:00:00|7219.47|7219.47|7195.37|7195.37|7223.02|7223.02|7183.4|7183.4|0
1625756400000|2021-07-08 15:00:00|7194.72|7194.72|7216.07|7216.07|7227.39|7227.39|7189.39|7189.39|0
1625814000000|2021-07-09 07:00:00|7274.78|7274.78|7263.3|7263.3|7288.86|7288.86|7260.88|7260.88|0
1625817600000|2021-07-09 08:00:00|7264.6|7264.6|7261.04|7261.04|7279.32|7279.32|7258.61|7258.61|0
1625821200000|2021-07-09 09:00:00|7262.82|7262.82|7245.03|7245.03|7269.61|7269.61|7245.03|7245.03|0
1625824800000|2021-07-09 10:00:00|7246.81|7246.81|7241.15|7241.15|7252.31|7252.31|7237.27|7237.27|0
1625828400000|2021-07-09 11:00:00|7242.93|7242.93|7231.12|7231.12|7244.71|7244.71|7201.84|7201.84|0
1625832000000|2021-07-09 12:00:00|7230.47|7230.47|7205.73|7205.73|7237.43|7237.43|7202.18|7202.18|0
1625835600000|2021-07-09 13:00:00|7207.51|7207.51|7224.5|7224.5|7235.82|7235.82|7199.91|7199.91|0
1625839200000|2021-07-09 14:00:00|7223.85|7223.85|7249.58|7249.58|7249.58|7249.58|7223.85|7223.85|0
1625842800000|2021-07-09 15:00:00|7250.22|7250.22|7254.58|7254.58|7268.66|7268.66|7250.22|7250.22|0
1626073200000|2021-07-12 07:00:00|7253.62|7253.62|7226.94|7226.94|7253.62|7253.62|7224.18|7224.18|0
1626076800000|2021-07-12 08:00:00|7223.38|7223.38|7237.61|7237.61|7247.96|7247.96|7214.97|7214.97|0
1626080400000|2021-07-12 09:00:00|7235.83|7235.83|7228.23|7228.23|7242.46|7242.46|7216.75|7216.75|0
1626084000000|2021-07-12 10:00:00|7227.58|7227.58|7218.69|7218.69|7228.88|7228.88|7212.71|7212.71|0
1626087600000|2021-07-12 11:00:00|7220.47|7220.47|7225.16|7225.16|7230.01|7230.01|7214.97|7214.97|0
1626091200000|2021-07-12 12:00:00|7226.94|7226.94|7213.35|7213.35|7226.94|7226.94|7205.11|7205.11|0
1626094800000|2021-07-12 13:00:00|7211.57|7211.57|7215.62|7215.62|7228.88|7228.88|7207.85|7207.85|0
1626098400000|2021-07-12 14:00:00|7217.39|7217.39|7230.34|7230.34|7242.62|7242.62|7192.81|7192.81|0
1626102000000|2021-07-12 15:00:00|7232.12|7232.12|7238.75|7238.75|7247.8|7247.8|7232.12|7232.12|0
1626159600000|2021-07-13 07:00:00|7232.93|7232.93|7241.83|7241.83|7258|7258|7224.03|7224.03|0
1626163200000|2021-07-13 08:00:00|7242.47|7242.47|7256.55|7256.55|7256.55|7256.55|7236.33|7236.33|0
1626166800000|2021-07-13 09:00:00|7255.9|7255.9|7291.96|7291.96|7303.28|7303.28|7249.75|7249.75|0
1626170400000|2021-07-13 10:00:00|7291.32|7291.32|7286.79|7286.79|7294.87|7294.87|7267.38|7267.38|0
1626174000000|2021-07-13 11:00:00|7285.01|7285.01|7294.56|7294.56|7300.38|7300.38|7283.23|7283.23|0
1626177600000|2021-07-13 12:00:00|7295.21|7295.21|7270.3|7270.3|7302.65|7302.65|7267.23|7267.23|0
1626181200000|2021-07-13 13:00:00|7270.95|7270.95|7265.12|7265.12|7303.29|7303.29|7263.18|7263.18|0
1626184800000|2021-07-13 14:00:00|7266.9|7266.9|7265.61|7265.61|7277.41|7277.41|7263.99|7263.99|0
1626188400000|2021-07-13 15:00:00|7266.26|7266.26|7271.11|7271.11|7275.32|7275.32|7252.03|7252.03|0
1626246000000|2021-07-14 07:00:00|7209.97|7209.97|7216.77|7216.77|7226.79|7226.79|7191.37|7191.37|0
1626249600000|2021-07-14 08:00:00|7214.99|7214.99|7229.23|7229.23|7229.23|7229.23|7207.71|7207.71|0
1626253200000|2021-07-14 09:00:00|7228.58|7228.58|7229.22|7229.22|7234.4|7234.4|7214.67|7214.67|0
1626256800000|2021-07-14 10:00:00|7227.44|7227.44|7199.95|7199.95|7229.22|7229.22|7199.95|7199.95|0
1626260400000|2021-07-14 11:00:00|7201.24|7201.24|7215.32|7215.32|7217.09|7217.09|7199.46|7199.46|0
1626264000000|2021-07-14 12:00:00|7217.09|7217.09|7197.69|7197.69|7217.09|7217.09|7188.31|7188.31|0
1626267600000|2021-07-14 13:00:00|7196.39|7196.39|7160.48|7160.48|7199.95|7199.95|7160.48|7160.48|0
1626271200000|2021-07-14 14:00:00|7161.13|7161.13|7161.94|7161.94|7176.82|7176.82|7155.31|7155.31|0
1626274800000|2021-07-14 15:00:00|7163.72|7163.72|7164.2|7164.2|7167.92|7167.92|7151.75|7151.75|0
1626332400000|2021-07-15 07:00:00|7121.51|7121.51|7148.68|7148.68|7153.37|7153.37|7105.67|7105.67|0
1626336000000|2021-07-15 08:00:00|7146.91|7146.91|7161.63|7161.63|7171.17|7171.17|7146.91|7146.91|0
1626339600000|2021-07-15 09:00:00|7163.41|7163.41|7144.8|7144.8|7167.45|7167.45|7134.13|7134.13|0
1626343200000|2021-07-15 10:00:00|7141.24|7141.24|7089.01|7089.01|7141.24|7141.24|7087.23|7087.23|0
1626346800000|2021-07-15 11:00:00|7085.45|7085.45|7078.33|7078.33|7085.45|7085.45|7063.94|7063.94|0
1626350400000|2021-07-15 12:00:00|7076.55|7076.55|7082.54|7082.54|7093.86|7093.86|7069.76|7069.76|0
1626354000000|2021-07-15 13:00:00|7084.32|7084.32|7076.72|7076.72|7092.08|7092.08|7059.9|7059.9|0
1626357600000|2021-07-15 14:00:00|7076.07|7076.07|7051.17|7051.17|7080.92|7080.92|7047.45|7047.45|0
1626361200000|2021-07-15 15:00:00|7049.39|7049.39|7063.3|7063.3|7063.3|7063.3|7037.42|7037.42|0
1626418800000|2021-07-16 07:00:00|7099.85|7099.85|7102.61|7102.61|7118.3|7118.3|7088.38|7088.38|0
1626422400000|2021-07-16 08:00:00|7101.97|7101.97|7063.63|7063.63|7101.97|7101.97|7061.21|7061.21|0
1626426000000|2021-07-16 09:00:00|7065.41|7065.41|7055.54|7055.54|7079.16|7079.16|7052.47|7052.47|0
1626429600000|2021-07-16 10:00:00|7057.32|7057.32|7054.41|7054.41|7060.88|7060.88|7048.26|7048.26|0
1626433200000|2021-07-16 11:00:00|7055.06|7055.06|7024.82|7024.82|7059.43|7059.43|7024.17|7024.17|0
1626436800000|2021-07-16 12:00:00|7026.6|7026.6|7032.91|7032.91|7049.4|7049.4|7024.82|7024.82|0
1626440400000|2021-07-16 13:00:00|7031.13|7031.13|7036.63|7036.63|7044.88|7044.88|7022.24|7022.24|0
1626444000000|2021-07-16 14:00:00|7038.41|7038.41|7047.79|7047.79|7062.34|7062.34|7031.13|7031.13|0
1626447600000|2021-07-16 15:00:00|7044.23|7044.23|7042.62|7042.62|7050.21|7050.21|7030.48|7030.48|0
1626678000000|2021-07-19 07:00:00|6992.97|6992.97|6979.55|6979.55|6992.97|6992.97|6959.01|6959.01|0
1626681600000|2021-07-19 08:00:00|6983.11|6983.11|6917.77|6917.77|6997.99|6997.99|6915.34|6915.34|0
1626685200000|2021-07-19 09:00:00|6915.99|6915.99|6893.83|6893.83|6923.59|6923.59|6893.83|6893.83|0
1626688800000|2021-07-19 10:00:00|6895.61|6895.61|6904.18|6904.18|6908.39|6908.39|6869.89|6869.89|0
1626692400000|2021-07-19 11:00:00|6902.24|6902.24|6865.21|6865.21|6904.66|6904.66|6857.61|6857.61|0
1626696000000|2021-07-19 12:00:00|6865.85|6865.85|6870.71|6870.71|6878.95|6878.95|6829.47|6829.47|0
1626699600000|2021-07-19 13:00:00|6867.15|6867.15|6877.01|6877.01|6920.67|6920.67|6861.16|6861.16|0
1626703200000|2021-07-19 14:00:00|6875.23|6875.23|6903.21|6903.21|6903.21|6903.21|6860.19|6860.19|0
1626706800000|2021-07-19 15:00:00|6901.43|6901.43|6909.52|6909.52|6922.62|6922.62|6898.52|6898.52|0
1626764400000|2021-07-20 07:00:00|6941.21|6941.21|6940.57|6940.57|6979.37|6979.37|6926.65|6926.65|0
1626768000000|2021-07-20 08:00:00|6942.35|6942.35|6920.51|6920.51|6957.71|6957.71|6920.51|6920.51|0
1626771600000|2021-07-20 09:00:00|6919.22|6919.22|6875.88|6875.88|6922.94|6922.94|6875.88|6875.88|0
1626775200000|2021-07-20 10:00:00|6874.1|6874.1|6911.78|6911.78|6918.89|6918.89|6869.89|6869.89|0
1626778800000|2021-07-20 11:00:00|6910|6910|6934.9|6934.9|6936.03|6936.03|6896.74|6896.74|0
1626782400000|2021-07-20 12:00:00|6936.68|6936.68|6944.93|6944.93|6944.93|6944.93|6926.01|6926.01|0
1626786000000|2021-07-20 13:00:00|6943.15|6943.15|6949.94|6949.94|6965.63|6965.63|6918.08|6918.08|0
1626789600000|2021-07-20 14:00:00|6951.72|6951.72|6969.82|6969.82|6970.8|6970.8|6936.03|6936.03|0
1626793200000|2021-07-20 15:00:00|6968.05|6968.05|6969.01|6969.01|6987.61|6987.61|6967.4|6967.4|0
1626850800000|2021-07-21 07:00:00|7080.44|7080.44|7146.1|7146.1|7154.51|7154.51|7076.4|7076.4|0
1626854400000|2021-07-21 08:00:00|7149.65|7149.65|7116.34|7116.34|7170.68|7170.68|7115.69|7115.69|0
1626858000000|2021-07-21 09:00:00|7115.69|7115.69|7153.05|7153.05|7157.26|7157.26|7112.78|7112.78|0
1626861600000|2021-07-21 10:00:00|7155|7155|7181.83|7181.83|7200.92|7200.92|7145.94|7145.94|0
1626865200000|2021-07-21 11:00:00|7182.48|7182.48|7169.06|7169.06|7186.2|7186.2|7157.09|7157.09|0
1626868800000|2021-07-21 12:00:00|7170.83|7170.83|7173.1|7173.1|7184.58|7184.58|7168.41|7168.41|0
1626872400000|2021-07-21 13:00:00|7171.32|7171.32|7127.49|7127.49|7175.52|7175.52|7114.71|7114.71|0
1626876000000|2021-07-21 14:00:00|7129.27|7129.27|7129.58|7129.58|7136.55|7136.55|7098.86|7098.86|0
1626879600000|2021-07-21 15:00:00|7130.23|7130.23|7165|7165|7185.86|7185.86|7129.1|7129.1|0
1626937200000|2021-07-22 07:00:00|7174.38|7174.38|7159.5|7159.5|7188.77|7188.77|7157.72|7157.72|0
1626940800000|2021-07-22 08:00:00|7157.72|7157.72|7159.66|7159.66|7165.97|7165.97|7144.46|7144.46|0
1626944400000|2021-07-22 09:00:00|7157.89|7157.89|7191.85|7191.85|7195.25|7195.25|7149.96|7149.96|0
1626948000000|2021-07-22 10:00:00|7192.5|7192.5|7186.19|7186.19|7199.13|7199.13|7179.72|7179.72|0
1626951600000|2021-07-22 11:00:00|7184.41|7184.41|7213.36|7213.36|7218.21|7218.21|7182.63|7182.63|0
1626955200000|2021-07-22 12:00:00|7212.71|7212.71|7185.06|7185.06|7231.32|7231.32|7184.58|7184.58|0
1626958800000|2021-07-22 13:00:00|7183.29|7183.29|7180.05|7180.05|7194.77|7194.77|7163.07|7163.07|0
1626962400000|2021-07-22 14:00:00|7178.28|7178.28|7189.43|7189.43|7202.21|7202.21|7176.5|7176.5|0
1626966000000|2021-07-22 15:00:00|7192.99|7192.99|7185.23|7185.23|7192.99|7192.99|7179.24|7179.24|0
1627023600000|2021-07-23 07:00:00|7199.13|7199.13|7215.15|7215.15|7221.13|7221.13|7189.43|7189.43|0
1627027200000|2021-07-23 08:00:00|7213.37|7213.37|7210.13|7210.13|7213.69|7213.69|7188.29|7188.29|0
1627030800000|2021-07-23 09:00:00|7210.78|7210.78|7220|7220|7238.44|7238.44|7210.29|7210.29|0
1627034400000|2021-07-23 10:00:00|7219.35|7219.35|7205.6|7205.6|7223.4|7223.4|7203.83|7203.83|0
1627038000000|2021-07-23 11:00:00|7207.38|7207.38|7188.14|7188.14|7209.33|7209.33|7180.21|7180.21|0
1627041600000|2021-07-23 12:00:00|7186.36|7186.36|7175.36|7175.36|7186.36|7186.36|7172.45|7172.45|0
1627045200000|2021-07-23 13:00:00|7173.58|7173.58|7185.72|7185.72|7189.6|7189.6|7149.81|7149.81|0
1627048800000|2021-07-23 14:00:00|7187.5|7187.5|7207.23|7207.23|7216.12|7216.12|7187.5|7187.5|0
1627052400000|2021-07-23 15:00:00|7207.87|7207.87|7228.42|7228.42|7230.19|7230.19|7207.87|7207.87|0
1627282800000|2021-07-26 07:00:00|7200.94|7200.94|7195.11|7195.11|7226.98|7226.98|7195.11|7195.11|0
1627286400000|2021-07-26 08:00:00|7198.67|7198.67|7176.34|7176.34|7200.28|7200.28|7176.34|7176.34|0
1627290000000|2021-07-26 09:00:00|7178.12|7178.12|7162.27|7162.27|7189.28|7189.28|7153.21|7153.21|0
1627293600000|2021-07-26 10:00:00|7160.49|7160.49|7127.98|7127.98|7161.78|7161.78|7127.33|7127.33|0
1627297200000|2021-07-26 11:00:00|7129.76|7129.76|7121.99|7121.99|7135.74|7135.74|7120.38|7120.38|0
1627300800000|2021-07-26 12:00:00|7121.34|7121.34|7109.87|7109.87|7124.42|7124.42|7104.69|7104.69|0
1627304400000|2021-07-26 13:00:00|7111.65|7111.65|7095.81|7095.81|7140.12|7140.12|7094.03|7094.03|0
1627308000000|2021-07-26 14:00:00|7095.16|7095.16|7095.33|7095.33|7105.03|7105.03|7087.4|7087.4|0
1627311600000|2021-07-26 15:00:00|7094.68|7094.68|7091.12|7091.12|7097.43|7097.43|7085.46|7085.46|0
1627369200000|2021-07-27 07:00:00|7049.71|7049.71|7054.73|7054.73|7054.73|7054.73|7001.2|7001.2|0
1627372800000|2021-07-27 08:00:00|7053.44|7053.44|7036.29|7036.29|7056.35|7056.35|7022.87|7022.87|0
1627376400000|2021-07-27 09:00:00|7035.64|7035.64|7079.48|7079.48|7083.52|7083.52|7032.57|7032.57|0
1627380000000|2021-07-27 10:00:00|7083.04|7083.04|7099.53|7099.53|7099.53|7099.53|7073.49|7073.49|0
1627383600000|2021-07-27 11:00:00|7101.31|7101.31|7104.22|7104.22|7116.84|7116.84|7100.18|7100.18|0
1627387200000|2021-07-27 12:00:00|7102.44|7102.44|7109.57|7109.57|7111.34|7111.34|7083.2|7083.2|0
1627390800000|2021-07-27 13:00:00|7111.34|7111.34|7103.42|7103.42|7126.71|7126.71|7095.49|7095.49|0
1627394400000|2021-07-27 14:00:00|7101.64|7101.64|7092.74|7092.74|7117.65|7117.65|7091.61|7091.61|0
1627398000000|2021-07-27 15:00:00|7090.96|7090.96|7111.99|7111.99|7113.76|7113.76|7090.96|7090.96|0
1627455600000|2021-07-28 07:00:00|7165.83|7165.83|7203.19|7203.19|7227.61|7227.61|7165.18|7165.18|0
1627459200000|2021-07-28 08:00:00|7199.63|7199.63|7229.55|7229.55|7233.76|7233.76|7197.86|7197.86|0
1627462800000|2021-07-28 09:00:00|7231.33|7231.33|7235.54|7235.54|7245.56|7245.56|7224.22|7224.22|0
1627466400000|2021-07-28 10:00:00|7239.09|7239.09|7223.56|7223.56|7242.65|7242.65|7214.67|7214.67|0
1627470000000|2021-07-28 11:00:00|7225.34|7225.34|7241.19|7241.19|7252.68|7252.68|7223.56|7223.56|0
1627473600000|2021-07-28 12:00:00|7240.54|7240.54|7214.83|7214.83|7242.32|7242.32|7214.35|7214.35|0
1627477200000|2021-07-28 13:00:00|7211.27|7211.27|7247.18|7247.18|7264.48|7264.48|7190.41|7190.41|0
1627480800000|2021-07-28 14:00:00|7248.95|7248.95|7245.4|7245.4|7257.36|7257.36|7227.61|7227.61|0
1627484400000|2021-07-28 15:00:00|7250.73|7250.73|7244.59|7244.59|7264.32|7264.32|7243.94|7243.94|0
1627542000000|2021-07-29 07:00:00|6917.92|6917.92|6892.22|6892.22|6973.87|6973.87|6853.25|6853.25|0
1627545600000|2021-07-29 08:00:00|6888.66|6888.66|6791.96|6791.96|6908.23|6908.23|6751.21|6751.21|0
1627549200000|2021-07-29 09:00:00|6788.41|6788.41|6808.14|6808.14|6823.01|6823.01|6742.81|6742.81|0
1627552800000|2021-07-29 10:00:00|6802.8|6802.8|6804.9|6804.9|6849.21|6849.21|6779.51|6779.51|0
1627556400000|2021-07-29 11:00:00|6806.68|6806.68|6830.44|6830.44|6832.87|6832.87|6773.04|6773.04|0
1627560000000|2021-07-29 12:00:00|6832.22|6832.22|6908.86|6908.86|6910.64|6910.64|6805.38|6805.38|0
1627563600000|2021-07-29 13:00:00|6910.64|6910.64|6911.45|6911.45|6959.15|6959.15|6824.77|6824.77|0
1627567200000|2021-07-29 14:00:00|6915.01|6915.01|6874.75|6874.75|6920.35|6920.35|6871.19|6871.19|0
1627570800000|2021-07-29 15:00:00|6875.39|6875.39|6901.75|6901.75|6915.66|6915.66|6864.88|6864.88|0
1627628400000|2021-07-30 07:00:00|6825.22|6825.22|6835.53|6835.53|6886.5|6886.5|6817.77|6817.77|0
1627632000000|2021-07-30 08:00:00|6831|6831|6795.27|6795.27|6875.97|6875.97|6793.49|6793.49|0
1627635600000|2021-07-30 09:00:00|6797.05|6797.05|6766.8|6766.8|6827.14|6827.14|6759.03|6759.03|0
1627639200000|2021-07-30 10:00:00|6768.58|6768.58|6749.95|6749.95|6775.37|6775.37|6734.75|6734.75|0
1627642800000|2021-07-30 11:00:00|6749.3|6749.3|6734.92|6734.92|6749.3|6749.3|6703.69|6703.69|0
1627646400000|2021-07-30 12:00:00|6733.62|6733.62|6687.85|6687.85|6734.27|6734.27|6677|6677|0
1627650000000|2021-07-30 13:00:00|6687.2|6687.2|6709.98|6709.98|6735.87|6735.87|6686.88|6686.88|0
1627653600000|2021-07-30 14:00:00|6711.76|6711.76|6748.66|6748.66|6763.36|6763.36|6702.87|6702.87|0
1627657200000|2021-07-30 15:00:00|6745.1|6745.1|6724.4|6724.4|6749.79|6749.79|6722.3|6722.3|0
1627887600000|2021-08-02 07:00:00|6747.51|6747.51|6662.11|6662.11|6750.58|6750.58|6652.57|6652.57|0
1627891200000|2021-08-02 08:00:00|6660.33|6660.33|6619.23|6619.23|6672.62|6672.62|6616.32|6616.32|0
1627894800000|2021-08-02 09:00:00|6619.88|6619.88|6603.22|6603.22|6627.97|6627.97|6598.53|6598.53|0
1627898400000|2021-08-02 10:00:00|6601.45|6601.45|6545.8|6545.8|6601.45|6601.45|6544.02|6544.02|0
1627902000000|2021-08-02 11:00:00|6544.02|6544.02|6498.73|6498.73|6551.79|6551.79|6489.84|6489.84|0
1627905600000|2021-08-02 12:00:00|6500.03|6500.03|6550.66|6550.66|6550.66|6550.66|6484.5|6484.5|0
1627909200000|2021-08-02 13:00:00|6552.44|6552.44|6536.58|6536.58|6569.25|6569.25|6523.48|6523.48|0
1627912800000|2021-08-02 14:00:00|6534.64|6534.64|6552.74|6552.74|6559.86|6559.86|6517.33|6517.33|0
1627916400000|2021-08-02 15:00:00|6550.96|6550.96|6583.97|6583.97|6585.1|6585.1|6538.35|6538.35|0
1627974000000|2021-08-03 07:00:00|6544.04|6544.04|6567.15|6567.15|6577.67|6577.67|6527.37|6527.37|0
1627977600000|2021-08-03 08:00:00|6568.93|6568.93|6555.83|6555.83|6568.93|6568.93|6544.02|6544.02|0
1627981200000|2021-08-03 09:00:00|6555.18|6555.18|6546.12|6546.12|6558.9|6558.9|6531.57|6531.57|0
1627984800000|2021-08-03 10:00:00|6545.47|6545.47|6505.85|6505.85|6545.47|6545.47|6504.55|6504.55|0
1627988400000|2021-08-03 11:00:00|6504.07|6504.07|6526.39|6526.39|6537.38|6537.38|6504.07|6504.07|0
1627992000000|2021-08-03 12:00:00|6524.61|6524.61|6526.22|6526.22|6531.56|6531.56|6518.62|6518.62|0
1627995600000|2021-08-03 13:00:00|6524.44|6524.44|6482.25|6482.25|6526.22|6526.22|6478.69|6478.69|0
1627999200000|2021-08-03 14:00:00|6484.03|6484.03|6478.37|6478.37|6489.53|6489.53|6462.52|6462.52|0
1628002800000|2021-08-03 15:00:00|6480.15|6480.15|6479.35|6479.35|6482.58|6482.58|6461.72|6461.72|0
1628060400000|2021-08-04 07:00:00|6505.88|6505.88|6470.94|6470.94|6507.17|6507.17|6464.8|6464.8|0
1628064000000|2021-08-04 08:00:00|6471.59|6471.59|6480.17|6480.17|6489.23|6489.23|6468.03|6468.03|0
1628067600000|2021-08-04 09:00:00|6481.95|6481.95|6502.98|6502.98|6504.27|6504.27|6446.85|6446.85|0
1628071200000|2021-08-04 10:00:00|6504.27|6504.27|6517.87|6517.87|6527.56|6527.56|6502.65|6502.65|0
1628074800000|2021-08-04 11:00:00|6517.22|6517.22|6518.68|6518.68|6524.99|6524.99|6506.22|6506.22|0
1628078400000|2021-08-04 12:00:00|6516.9|6516.9|6545.03|6545.03|6549.24|6549.24|6494.42|6494.42|0
1628082000000|2021-08-04 13:00:00|6543.25|6543.25|6541.96|6541.96|6551.02|6551.02|6509.46|6509.46|0
1628085600000|2021-08-04 14:00:00|6540.19|6540.19|6487.46|6487.46|6540.19|6540.19|6485.51|6485.51|0
1628089200000|2021-08-04 15:00:00|6489.24|6489.24|6478.89|6478.89|6491.18|6491.18|6472.26|6472.26|0
1628146800000|2021-08-05 07:00:00|6462.72|6462.72|6483.91|6483.91|6495.89|6495.89|6461.75|6461.75|0
1628150400000|2021-08-05 08:00:00|6482.13|6482.13|6506.72|6506.72|6525.15|6525.15|6481.49|6481.49|0
1628154000000|2021-08-05 09:00:00|6508.49|6508.49|6510.27|6510.27|6513.83|6513.83|6489.9|6489.9|0
1628157600000|2021-08-05 10:00:00|6512.05|6512.05|6499.27|6499.27|6512.05|6512.05|6475.66|6475.66|0
1628161200000|2021-08-05 11:00:00|6496.19|6496.19|6492.31|6492.31|6509.46|6509.46|6488.92|6488.92|0
1628164800000|2021-08-05 12:00:00|6491.01|6491.01|6474.03|6474.03|6492.31|6492.31|6470.47|6470.47|0
1628168400000|2021-08-05 13:00:00|6470.47|6470.47|6457.54|6457.54|6490.85|6490.85|6453.5|6453.5|0
1628172000000|2021-08-05 14:00:00|6459.32|6459.32|6417.11|6417.11|6459.32|6459.32|6412.26|6412.26|0
1628175600000|2021-08-05 15:00:00|6415.33|6415.33|6440.09|6440.09|6440.09|6440.09|6410|6410|0
1628233200000|2021-08-06 07:00:00|6405.15|6405.15|6398.69|6398.69|6408.71|6408.71|6389.31|6389.31|0
1628236800000|2021-08-06 08:00:00|6397.4|6397.4|6428.93|6428.93|6428.93|6428.93|6397.4|6397.4|0
1628240400000|2021-08-06 09:00:00|6430.87|6430.87|6401.92|6401.92|6435.72|6435.72|6398.36|6398.36|0
1628244000000|2021-08-06 10:00:00|6402.57|6402.57|6403.7|6403.7|6412.11|6412.11|6389.47|6389.47|0
1628247600000|2021-08-06 11:00:00|6404.35|6404.35|6394.16|6394.16|6411.63|6411.63|6394.16|6394.16|0
1628251200000|2021-08-06 12:00:00|6395.94|6395.94|6376.37|6376.37|6398.36|6398.36|6365.7|6365.7|0
1628254800000|2021-08-06 13:00:00|6381.71|6381.71|6377.51|6377.51|6394.98|6394.98|6374.59|6374.59|0
1628258400000|2021-08-06 14:00:00|6373.95|6373.95|6392.07|6392.07|6392.07|6392.07|6363.44|6363.44|0
1628262000000|2021-08-06 15:00:00|6390.29|6390.29|6395.94|6395.94|6398.53|6398.53|6389.64|6389.64|0
1628492400000|2021-08-09 07:00:00|6370.38|6370.38|6381.71|6381.71|6392.38|6392.38|6358.9|6358.9|0
1628496000000|2021-08-09 08:00:00|6383.49|6383.49|6407.9|6407.9|6415.67|6415.67|6381.06|6381.06|0
1628499600000|2021-08-09 09:00:00|6409.68|6409.68|6403.05|6403.05|6413.24|6413.24|6376.04|6376.04|0
1628503200000|2021-08-09 10:00:00|6404.83|6404.83|6411.14|6411.14|6421.33|6421.33|6400.79|6400.79|0
1628506800000|2021-08-09 11:00:00|6407.58|6407.58|6425.21|6425.21|6429.42|6429.42|6402.9|6402.9|0
1628510400000|2021-08-09 12:00:00|6423.44|6423.44|6434.11|6434.11|6436.53|6436.53|6417.94|6417.94|0
1628514000000|2021-08-09 13:00:00|6432.33|6432.33|6436.21|6436.21|6445.26|6445.26|6414.54|6414.54|0
1628517600000|2021-08-09 14:00:00|6436.86|6436.86|6427.31|6427.31|6440.57|6440.57|6423.75|6423.75|0
1628521200000|2021-08-09 15:00:00|6425.53|6425.53|6432|6432|6435.07|6435.07|6420.03|6420.03|0
1628578800000|2021-08-10 07:00:00|6426.34|6426.34|6450.28|6450.28|6455.62|6455.62|6420.04|6420.04|0
1628582400000|2021-08-10 08:00:00|6448.5|6448.5|6453.35|6453.35|6454|6454|6426.35|6426.35|0
1628586000000|2021-08-10 09:00:00|6451.58|6451.58|6464.18|6464.18|6473.72|6473.72|6444.13|6444.13|0
1628589600000|2021-08-10 10:00:00|6462.89|6462.89|6473.08|6473.08|6480.19|6480.19|6456.42|6456.42|0
1628593200000|2021-08-10 11:00:00|6471.3|6471.3|6469.04|6469.04|6475.18|6475.18|6465.48|6465.48|0
1628596800000|2021-08-10 12:00:00|6467.26|6467.26|6468.39|6468.39|6473.89|6473.89|6454.16|6454.16|0
1628600400000|2021-08-10 13:00:00|6466.61|6466.61|6434.59|6434.59|6478.74|6478.74|6434.59|6434.59|0
1628604000000|2021-08-10 14:00:00|6435.24|6435.24|6389.8|6389.8|6438.15|6438.15|6380.41|6380.41|0
1628607600000|2021-08-10 15:00:00|6391.58|6391.58|6380.9|6380.9|6395.62|6395.62|6371.36|6371.36|0
1628665200000|2021-08-11 07:00:00|6427.47|6427.47|6430.86|6430.86|6450.92|6450.92|6416.79|6416.79|0
1628668800000|2021-08-11 08:00:00|6432.64|6432.64|6429.23|6429.23|6440.07|6440.07|6413.88|6413.88|0
1628672400000|2021-08-11 09:00:00|6427.45|6427.45|6405.62|6405.62|6439.9|6439.9|6405.62|6405.62|0
1628676000000|2021-08-11 10:00:00|6403.84|6403.84|6421.47|6421.47|6423.73|6423.73|6403.84|6403.84|0
1628679600000|2021-08-11 11:00:00|6420.82|6420.82|6405.12|6405.12|6420.82|6420.82|6401.57|6401.57|0
1628683200000|2021-08-11 12:00:00|6403.35|6403.35|6401.4|6401.4|6408.68|6408.68|6394.94|6394.94|0
1628686800000|2021-08-11 13:00:00|6399.63|6399.63|6386.36|6386.36|6410.46|6410.46|6361.13|6361.13|0
1628690400000|2021-08-11 14:00:00|6387.01|6387.01|6358.54|6358.54|6388.79|6388.79|6351.75|6351.75|0
1628694000000|2021-08-11 15:00:00|6359.19|6359.19|6371.97|6371.97|6377.31|6377.31|6350.62|6350.62|0
1628751600000|2021-08-12 07:00:00|6368.25|6368.25|6363.56|6363.56|6388.63|6388.63|6350.13|6350.13|0
1628755200000|2021-08-12 08:00:00|6358.22|6358.22|6367.77|6367.77|6368.42|6368.42|6335.1|6335.1|0
1628758800000|2021-08-12 09:00:00|6365.99|6365.99|6401.08|6401.08|6401.08|6401.08|6361.79|6361.79|0
1628762400000|2021-08-12 10:00:00|6399.3|6399.3|6379.58|6379.58|6403.51|6403.51|6377.8|6377.8|0
1628766000000|2021-08-12 11:00:00|6377.8|6377.8|6387.98|6387.98|6409.81|6409.81|6377.63|6377.63|0
1628769600000|2021-08-12 12:00:00|6389.76|6389.76|6393.96|6393.96|6400.59|6400.59|6387.17|6387.17|0
1628773200000|2021-08-12 13:00:00|6395.74|6395.74|6387.82|6387.82|6404.15|6404.15|6366.47|6366.47|0
1628776800000|2021-08-12 14:00:00|6384.26|6384.26|6389.28|6389.28|6394.78|6394.78|6371|6371|0
1628780400000|2021-08-12 15:00:00|6391.06|6391.06|6390.41|6390.41|6392.19|6392.19|6378.28|6378.28|0
1628838000000|2021-08-13 07:00:00|6404.8|6404.8|6372.78|6372.78|6404.8|6404.8|6367.93|6367.93|0
1628841600000|2021-08-13 08:00:00|6365.67|6365.67|6370.03|6370.03|6372.13|6372.13|6352.4|6352.4|0
1628845200000|2021-08-13 09:00:00|6369.39|6369.39|6364.21|6364.21|6389.76|6389.76|6364.21|6364.21|0
1628848800000|2021-08-13 10:00:00|6365.99|6365.99|6374.89|6374.89|6384.26|6384.26|6365.99|6365.99|0
1628852400000|2021-08-13 11:00:00|6376.67|6376.67|6349.34|6349.34|6378.44|6378.44|6349.34|6349.34|0
1628856000000|2021-08-13 12:00:00|6352.89|6352.89|6389.93|6389.93|6393.49|6393.49|6345.62|6345.62|0
1628859600000|2021-08-13 13:00:00|6391.71|6391.71|6367.45|6367.45|6393.65|6393.65|6348.04|6348.04|0
1628863200000|2021-08-13 14:00:00|6365.67|6365.67|6368.58|6368.58|6376.99|6376.99|6360.17|6360.17|0
1628866800000|2021-08-13 15:00:00|6366.8|6366.8|6381.2|6381.2|6381.2|6381.2|6358.88|6358.88|0
1629097200000|2021-08-16 07:00:00|6332.2|6332.2|6351.12|6351.12|6351.12|6351.12|6324.43|6324.43|0
1629100800000|2021-08-16 08:00:00|6352.89|6352.89|6356.61|6356.61|6360.98|6360.98|6343.84|6343.84|0
1629104400000|2021-08-16 09:00:00|6354.83|6354.83|6356.94|6356.94|6365.35|6365.35|6349.66|6349.66|0
1629108000000|2021-08-16 10:00:00|6356.29|6356.29|6356.77|6356.77|6359.2|6359.2|6333.97|6333.97|0
1629111600000|2021-08-16 11:00:00|6358.55|6358.55|6344.32|6344.32|6361.62|6361.62|6338.34|6338.34|0
1629115200000|2021-08-16 12:00:00|6342.54|6342.54|6322.17|6322.17|6342.54|6342.54|6319.9|6319.9|0
1629118800000|2021-08-16 13:00:00|6320.39|6320.39|6353.38|6353.38|6353.38|6353.38|6320.39|6320.39|0
1629122400000|2021-08-16 14:00:00|6351.61|6351.61|6349.83|6349.83|6364.7|6364.7|6335.27|6335.27|0
1629126000000|2021-08-16 15:00:00|6351.61|6351.61|6367.94|6367.94|6367.94|6367.94|6349.83|6349.83|0
1629183600000|2021-08-17 07:00:00|6335.75|6335.75|6332.2|6332.2|6335.75|6335.75|6318.45|6318.45|0
1629187200000|2021-08-17 08:00:00|6335.75|6335.75|6359.85|6359.85|6373.11|6373.11|6313.76|6313.76|0
1629190800000|2021-08-17 09:00:00|6358.07|6358.07|6340.93|6340.93|6358.07|6358.07|6336.73|6336.73|0
1629194400000|2021-08-17 10:00:00|6339.15|6339.15|6357.75|6357.75|6361.96|6361.96|6339.15|6339.15|0
1629198000000|2021-08-17 11:00:00|6359.53|6359.53|6361.79|6361.79|6364.87|6364.87|6355.33|6355.33|0
1629201600000|2021-08-17 12:00:00|6360.02|6360.02|6355.16|6355.16|6360.02|6360.02|6346.75|6346.75|0
1629205200000|2021-08-17 13:00:00|6356.94|6356.94|6371.82|6371.82|6376.02|6376.02|6345.46|6345.46|0
1629208800000|2021-08-17 14:00:00|6370.04|6370.04|6392.68|6392.68|6394.46|6394.46|6369.56|6369.56|0
1629212400000|2021-08-17 15:00:00|6392.03|6392.03|6392.03|6392.03|6397.37|6397.37|6387.5|6387.5|0
1629270000000|2021-08-18 07:00:00|6467.72|6467.72|6409.19|6409.19|6467.72|6467.72|6405.63|6405.63|0
1629273600000|2021-08-18 08:00:00|6402.07|6402.07|6424.38|6424.38|6424.38|6424.38|6387.51|6387.51|0
1629277200000|2021-08-18 09:00:00|6420.83|6420.83|6425.52|6425.52|6428.43|6428.43|6408.7|6408.7|0
1629280800000|2021-08-18 10:00:00|6423.09|6423.09|6410.63|6410.63|6424.87|6424.87|6395.6|6395.6|0
1629284400000|2021-08-18 11:00:00|6408.85|6408.85|6401.89|6401.89|6408.85|6408.85|6395.43|6395.43|0
1629288000000|2021-08-18 12:00:00|6401.25|6401.25|6404.16|6404.16|6418.55|6418.55|6393.97|6393.97|0
1629291600000|2021-08-18 13:00:00|6402.38|6402.38|6398.98|6398.98|6420.01|6420.01|6392.35|6392.35|0
1629295200000|2021-08-18 14:00:00|6400.76|6400.76|6421.78|6421.78|6426.63|6426.63|6392.35|6392.35|0
1629298800000|2021-08-18 15:00:00|6423.56|6423.56|6433.1|6433.1|6434.23|6434.23|6418.87|6418.87|0
1629356400000|2021-08-19 07:00:00|6378.92|6378.92|6377.47|6377.47|6386.68|6386.68|6347.87|6347.87|0
1629360000000|2021-08-19 08:00:00|6376.82|6376.82|6364.68|6364.68|6376.82|6376.82|6345.12|6345.12|0
1629363600000|2021-08-19 09:00:00|6362.91|6362.91|6391.37|6391.37|6396.22|6396.22|6350.62|6350.62|0
1629367200000|2021-08-19 10:00:00|6394.93|6394.93|6417.57|6417.57|6419.35|6419.35|6393.15|6393.15|0
1629370800000|2021-08-19 11:00:00|6415.79|6415.79|6430.34|6430.34|6443.6|6443.6|6414.66|6414.66|0
1629374400000|2021-08-19 12:00:00|6428.56|6428.56|6435.03|6435.03|6436.81|6436.81|6419.99|6419.99|0
1629378000000|2021-08-19 13:00:00|6436.81|6436.81|6444.25|6444.25|6456.7|6456.7|6433.9|6433.9|0
1629381600000|2021-08-19 14:00:00|6443.6|6443.6|6455.89|6455.89|6468.51|6468.51|6443.6|6443.6|0
1629385200000|2021-08-19 15:00:00|6457.67|6457.67|6471.42|6471.42|6476.76|6476.76|6451.69|6451.69|0
1629442800000|2021-08-20 07:00:00|6489.85|6489.85|6453.63|6453.63|6496|6496|6441.66|6441.66|0
1629446400000|2021-08-20 08:00:00|6455.41|6455.41|6428.56|6428.56|6466.73|6466.73|6428.24|6428.24|0
1629450000000|2021-08-20 09:00:00|6429.85|6429.85|6423.55|6423.55|6442.46|6442.46|6418.21|6418.21|0
1629453600000|2021-08-20 10:00:00|6425.33|6425.33|6431.47|6431.47|6440.37|6440.37|6419.99|6419.99|0
1629457200000|2021-08-20 11:00:00|6429.69|6429.69|6447.81|6447.81|6452.01|6452.01|6421.93|6421.93|0
1629460800000|2021-08-20 12:00:00|6446.03|6446.03|6462.36|6462.36|6464.14|6464.14|6441.99|6441.99|0
1629464400000|2021-08-20 13:00:00|6458.81|6458.81|6500.21|6500.21|6500.21|6500.21|6452.66|6452.66|0
1629468000000|2021-08-20 14:00:00|6500.86|6500.86|6518.96|6518.96|6523.5|6523.5|6500.86|6500.86|0
1629471600000|2021-08-20 15:00:00|6517.19|6517.19|6516.86|6516.86|6519.61|6519.61|6508.13|6508.13|0
1629702000000|2021-08-23 07:00:00|6529.64|6529.64|6515.41|6515.41|6542.26|6542.26|6513.63|6513.63|0
1629705600000|2021-08-23 08:00:00|6514.77|6514.77|6510.08|6510.08|6520.75|6520.75|6498.76|6498.76|0
1629709200000|2021-08-23 09:00:00|6508.3|6508.3|6499.57|6499.57|6510.08|6510.08|6491.64|6491.64|0
1629712800000|2021-08-23 10:00:00|6503.13|6503.13|6493.43|6493.43|6509.11|6509.11|6490.19|6490.19|0
1629716400000|2021-08-23 11:00:00|6494.72|6494.72|6499.09|6499.09|6504.26|6504.26|6485.83|6485.83|0
1629720000000|2021-08-23 12:00:00|6497.31|6497.31|6459.95|6459.95|6497.31|6497.31|6457.85|6457.85|0
1629723600000|2021-08-23 13:00:00|6458.17|6458.17|6473.85|6473.85|6485.99|6485.99|6455.58|6455.58|0
1629727200000|2021-08-23 14:00:00|6475.63|6475.63|6474.5|6474.5|6488.25|6488.25|6467.39|6467.39|0
1629730800000|2021-08-23 15:00:00|6472.72|6472.72|6481.13|6481.13|6488.25|6488.25|6472.72|6472.72|0
1629788400000|2021-08-24 07:00:00|6445.39|6445.39|6430.03|6430.03|6453.16|6453.16|6421.62|6421.62|0
1629792000000|2021-08-24 08:00:00|6431.81|6431.81|6411.27|6411.27|6439.9|6439.9|6404.16|6404.16|0
1629795600000|2021-08-24 09:00:00|6411.92|6411.92|6406.58|6406.58|6414.35|6414.35|6390.57|6390.57|0
1629799200000|2021-08-24 10:00:00|6404.8|6404.8|6365.66|6365.66|6414.18|6414.18|6365.66|6365.66|0
1629802800000|2021-08-24 11:00:00|6363.88|6363.88|6341.56|6341.56|6363.88|6363.88|6338|6338|0
1629806400000|2021-08-24 12:00:00|6340.91|6340.91|6340.27|6340.27|6347.06|6347.06|6332.67|6332.67|0
1629810000000|2021-08-24 13:00:00|6336.71|6336.71|6397.99|6397.99|6406.24|6406.24|6335.09|6335.09|0
1629813600000|2021-08-24 14:00:00|6399.77|6399.77|6422.9|6422.9|6435.68|6435.68|6396.05|6396.05|0
1629817200000|2021-08-24 15:00:00|6424.84|6424.84|6440.2|6440.2|6443.28|6443.28|6421.77|6421.77|0
1629874800000|2021-08-25 07:00:00|6497.62|6497.62|6493.73|6493.73|6529.32|6529.32|6487.91|6487.91|0
1629878400000|2021-08-25 08:00:00|6499.07|6499.07|6505.71|6505.71|6518|6518|6488.89|6488.89|0
1629882000000|2021-08-25 09:00:00|6503.93|6503.93|6509.27|6509.27|6517.19|6517.19|6498.59|6498.59|0
1629885600000|2021-08-25 10:00:00|6508.62|6508.62|6488.73|6488.73|6508.62|6508.62|6486.95|6486.95|0
1629889200000|2021-08-25 11:00:00|6489.37|6489.37|6486.95|6486.95|6495.36|6495.36|6477.89|6477.89|0
1629892800000|2021-08-25 12:00:00|6488.73|6488.73|6495.03|6495.03|6495.03|6495.03|6478.37|6478.37|0
1629896400000|2021-08-25 13:00:00|6495.68|6495.68|6499.07|6499.07|6508.61|6508.61|6488.88|6488.88|0
1629900000000|2021-08-25 14:00:00|6499.72|6499.72|6507.64|6507.64|6511.2|6511.2|6487.75|6487.75|0
1629903600000|2021-08-25 15:00:00|6507|6507|6499.72|6499.72|6508.78|6508.78|6493.73|6493.73|0
1629961200000|2021-08-26 07:00:00|6460.74|6460.74|6463.82|6463.82|6470.93|6470.93|6451.69|6451.69|0
1629964800000|2021-08-26 08:00:00|6462.52|6462.52|6453.46|6453.46|6475.46|6475.46|6453.46|6453.46|0
1629968400000|2021-08-26 09:00:00|6452.82|6452.82|6479.82|6479.82|6479.82|6479.82|6442.63|6442.63|0
1629972000000|2021-08-26 10:00:00|6481.6|6481.6|6484.2|6484.2|6485.98|6485.98|6470.77|6470.77|0
1629975600000|2021-08-26 11:00:00|6482.42|6482.42|6484.52|6484.52|6488.89|6488.89|6466.57|6466.57|0
1629979200000|2021-08-26 12:00:00|6482.74|6482.74|6449.91|6449.91|6482.74|6482.74|6447.49|6447.49|0
1629982800000|2021-08-26 13:00:00|6448.13|6448.13|6459.13|6459.13|6470.29|6470.29|6440.21|6440.21|0
1629986400000|2021-08-26 14:00:00|6458.49|6458.49|6467.05|6467.05|6474.98|6474.98|6448.62|6448.62|0
1629990000000|2021-08-26 15:00:00|6468.83|6468.83|6496.98|6496.98|6498.59|6498.59|6465.92|6465.92|0
1630047600000|2021-08-27 07:00:00|6477.75|6477.75|6478.23|6478.23|6492.79|6492.79|6473.38|6473.38|0
1630051200000|2021-08-27 08:00:00|6479.52|6479.52|6453.97|6453.97|6479.52|6479.52|6449.12|6449.12|0
1630054800000|2021-08-27 09:00:00|6454.62|6454.62|6440.06|6440.06|6457.36|6457.36|6439.41|6439.41|0
1630058400000|2021-08-27 10:00:00|6439.41|6439.41|6435.69|6435.69|6450.08|6450.08|6429.71|6429.71|0
1630062000000|2021-08-27 11:00:00|6437.47|6437.47|6406.09|6406.09|6438.12|6438.12|6404.96|6404.96|0
1630065600000|2021-08-27 12:00:00|6409.65|6409.65|6410.79|6410.79|6431.81|6431.81|6409.65|6409.65|0
1630069200000|2021-08-27 13:00:00|6412.57|6412.57|6430.52|6430.52|6442.97|6442.97|6412.57|6412.57|0
1630072800000|2021-08-27 14:00:00|6429.87|6429.87|6441.51|6441.51|6443.94|6443.94|6423.89|6423.89|0
1630076400000|2021-08-27 15:00:00|6440.86|6440.86|6430.84|6430.84|6441.51|6441.51|6428.73|6428.73|0
1630393200000|2021-08-31 07:00:00|6416.12|6416.12|6462.69|6462.69|6463.18|6463.18|6413.21|6413.21|0
1630396800000|2021-08-31 08:00:00|6466.25|6466.25|6469.16|6469.16|6475.14|6475.14|6456.71|6456.71|0
1630400400000|2021-08-31 09:00:00|6470.94|6470.94|6458.34|6458.34|6470.94|6470.94|6451.54|6451.54|0
1630404000000|2021-08-31 10:00:00|6456.39|6456.39|6446.05|6446.05|6463.67|6463.67|6435.86|6435.86|0
1630407600000|2021-08-31 11:00:00|6447.83|6447.83|6429.88|6429.88|6451.39|6451.39|6424.06|6424.06|0
1630411200000|2021-08-31 12:00:00|6428.58|6428.58|6406.59|6406.59|6432.79|6432.79|6405.94|6405.94|0
1630414800000|2021-08-31 13:00:00|6407.24|6407.24|6421.95|6421.95|6422.6|6422.6|6401.09|6401.09|0
1630418400000|2021-08-31 14:00:00|6421.3|6421.3|6420.98|6420.98|6434.57|6434.57|6413.86|6413.86|0
1630422000000|2021-08-31 15:00:00|6421.62|6421.62|6419.68|6419.68|6424.53|6424.53|6412.4|6412.4|0
1630479600000|2021-09-01 07:00:00|6502.97|6502.97|6508.95|6508.95|6521.25|6521.25|6492.3|6492.3|0
1630483200000|2021-09-01 08:00:00|6512.51|6512.51|6546.8|6546.8|6546.8|6546.8|6508.95|6508.95|0
1630486800000|2021-09-01 09:00:00|6548.58|6548.58|6511.55|6511.55|6553.92|6553.92|6511.55|6511.55|0
1630490400000|2021-09-01 10:00:00|6515.11|6515.11|6554.08|6554.08|6561.03|6561.03|6509.77|6509.77|0
1630494000000|2021-09-01 11:00:00|6561.2|6561.2|6556.66|6556.66|6564.92|6564.92|6549.71|6549.71|0
1630497600000|2021-09-01 12:00:00|6558.44|6558.44|6517.37|6517.37|6568.63|6568.63|6515.59|6515.59|0
1630501200000|2021-09-01 13:00:00|6515.59|6515.59|6516.56|6516.56|6524.81|6524.81|6503.47|6503.47|0
1630504800000|2021-09-01 14:00:00|6514.79|6514.79|6510.74|6510.74|6532.74|6532.74|6501.69|6501.69|0
1630508400000|2021-09-01 15:00:00|6512.52|6512.52|6516.08|6516.08|6517.21|6517.21|6501.2|6501.2|0
1630566000000|2021-09-02 07:00:00|6509.76|6509.76|6505.23|6505.23|6518.98|6518.98|6498.6|6498.6|0
1630569600000|2021-09-02 08:00:00|6508.79|6508.79|6532.89|6532.89|6534.67|6534.67|6504.1|6504.1|0
1630573200000|2021-09-02 09:00:00|6533.54|6533.54|6500.55|6500.55|6533.54|6533.54|6497.64|6497.64|0
1630576800000|2021-09-02 10:00:00|6502.33|6502.33|6483.57|6483.57|6504.11|6504.11|6479.36|6479.36|0
1630580400000|2021-09-02 11:00:00|6481.79|6481.79|6473.7|6473.7|6487.12|6487.12|6473.38|6473.38|0
1630584000000|2021-09-02 12:00:00|6472.41|6472.41|6483.89|6483.89|6488.58|6488.58|6472.41|6472.41|0
1630587600000|2021-09-02 13:00:00|6484.54|6484.54|6501.86|6501.86|6505.58|6505.58|6474.2|6474.2|0
1630591200000|2021-09-02 14:00:00|6501.21|6501.21|6490.05|6490.05|6501.21|6501.21|6481.32|6481.32|0
1630594800000|2021-09-02 15:00:00|6488.27|6488.27|6486.97|6486.97|6489.57|6489.57|6473.87|6473.87|0
1630652400000|2021-09-03 07:00:00|6496.51|6496.51|6486.65|6486.65|6499.26|6499.26|6480.99|6480.99|0
1630656000000|2021-09-03 08:00:00|6488.42|6488.42|6474.52|6474.52|6490.2|6490.2|6464.33|6464.33|0
1630659600000|2021-09-03 09:00:00|6475.16|6475.16|6468.69|6468.69|6482.44|6482.44|6458.66|6458.66|0
1630663200000|2021-09-03 10:00:00|6469.34|6469.34|6485.51|6485.51|6487.93|6487.93|6469.34|6469.34|0
1630666800000|2021-09-03 11:00:00|6483.73|6483.73|6473.7|6473.7|6483.73|6483.73|6458.66|6458.66|0
1630670400000|2021-09-03 12:00:00|6474.35|6474.35|6487.44|6487.44|6494.24|6494.24|6474.35|6474.35|0
1630674000000|2021-09-03 13:00:00|6489.22|6489.22|6444.26|6444.26|6497.31|6497.31|6440.71|6440.71|0
1630677600000|2021-09-03 14:00:00|6442.48|6442.48|6427.93|6427.93|6446.85|6446.85|6425.35|6425.35|0
1630681200000|2021-09-03 15:00:00|6429.71|6429.71|6449.44|6449.44|6452.35|6452.35|6426.16|6426.16|0
1630911600000|2021-09-06 07:00:00|6455.43|6455.43|6436.34|6436.34|6459.8|6459.8|6429.39|6429.39|0
1630915200000|2021-09-06 08:00:00|6435.05|6435.05|6419.35|6419.35|6435.05|6435.05|6403.51|6403.51|0
1630918800000|2021-09-06 09:00:00|6421.13|6421.13|6421.13|6421.13|6422.43|6422.43|6411.59|6411.59|0
1630922400000|2021-09-06 10:00:00|6419.35|6419.35|6418.87|6418.87|6429.06|6429.06|6416.44|6416.44|0
1630926000000|2021-09-06 11:00:00|6418.22|6418.22|6418.87|6418.87|6424.37|6424.37|6412.72|6412.72|0
1630929600000|2021-09-06 12:00:00|6418.22|6418.22|6435.36|6435.36|6446.68|6446.68|6418.22|6418.22|0
1630933200000|2021-09-06 13:00:00|6433.58|6433.58|6421.78|6421.78|6435.85|6435.85|6419.03|6419.03|0
1630936800000|2021-09-06 14:00:00|6420|6420|6420.81|6420.81|6433.91|6433.91|6415.15|6415.15|0
1630940400000|2021-09-06 15:00:00|6422.59|6422.59|6424.53|6424.53|6424.53|6424.53|6419.03|6419.03|0
1630998000000|2021-09-07 07:00:00|6412.41|6412.41|6399.46|6399.46|6412.41|6412.41|6394.62|6394.62|0
1631001600000|2021-09-07 08:00:00|6400.11|6400.11|6394.61|6394.61|6400.27|6400.27|6386.85|6386.85|0
1631005200000|2021-09-07 09:00:00|6392.83|6392.83|6398|6398|6399.3|6399.3|6377.79|6377.79|0
1631008800000|2021-09-07 10:00:00|6398.65|6398.65|6403.99|6403.99|6414.82|6414.82|6390.89|6390.89|0
1631012400000|2021-09-07 11:00:00|6405.77|6405.77|6400.43|6400.43|6408.19|6408.19|6396.87|6396.87|0
1631016000000|2021-09-07 12:00:00|6398.65|6398.65|6393.31|6393.31|6402.86|6402.86|6393.31|6393.31|0
1631019600000|2021-09-07 13:00:00|6395.09|6395.09|6384.09|6384.09|6404.63|6404.63|6378.11|6378.11|0
1631023200000|2021-09-07 14:00:00|6382.32|6382.32|6386.36|6386.36|6392.35|6392.35|6374.87|6374.87|0
1631026800000|2021-09-07 15:00:00|6385.72|6385.72|6384.91|6384.91|6386.36|6386.36|6377.47|6377.47|0
1631084400000|2021-09-08 07:00:00|6359.68|6359.68|6341.41|6341.41|6361.62|6361.62|6334.62|6334.62|0
1631088000000|2021-09-08 08:00:00|6339.63|6339.63|6341.89|6341.89|6354.67|6354.67|6328.96|6328.96|0
1631091600000|2021-09-08 09:00:00|6340.11|6340.11|6346.09|6346.09|6351.27|6351.27|6324.58|6324.58|0
1631095200000|2021-09-08 10:00:00|6347.87|6347.87|6351.27|6351.27|6367.27|6367.27|6341.24|6341.24|0
1631098800000|2021-09-08 11:00:00|6353.04|6353.04|6379.08|6379.08|6387.97|6387.97|6353.04|6353.04|0
1631102400000|2021-09-08 12:00:00|6382.64|6382.64|6344.8|6344.8|6392.18|6392.18|6329.92|6329.92|0
1631106000000|2021-09-08 13:00:00|6345.45|6345.45|6331.86|6331.86|6350.95|6350.95|6317.31|6317.31|0
1631109600000|2021-09-08 14:00:00|6333.64|6333.64|6308.73|6308.73|6345.61|6345.61|6293.21|6293.21|0
1631113200000|2021-09-08 15:00:00|6306.95|6306.95|6313.26|6313.26|6319.89|6319.89|6303.88|6303.88|0
1631170800000|2021-09-09 07:00:00|6294.84|6294.84|6267.03|6267.03|6294.84|6294.84|6266.87|6266.87|0
1631174400000|2021-09-09 08:00:00|6268.81|6268.81|6265.26|6265.26|6272.85|6272.85|6252.64|6252.64|0
1631178000000|2021-09-09 09:00:00|6263.48|6263.48|6295.34|6295.34|6295.34|6295.34|6254.42|6254.42|0
1631181600000|2021-09-09 10:00:00|6295.99|6295.99|6289.36|6289.36|6297.76|6297.76|6278.68|6278.68|0
1631185200000|2021-09-09 11:00:00|6291.14|6291.14|6290.17|6290.17|6293.73|6293.73|6279.82|6279.82|0
1631188800000|2021-09-09 12:00:00|6288.39|6288.39|6294.86|6294.86|6294.86|6294.86|6278.04|6278.04|0
1631192400000|2021-09-09 13:00:00|6296.64|6296.64|6312|6312|6319.76|6319.76|6276.74|6276.74|0
1631196000000|2021-09-09 14:00:00|6311.35|6311.35|6311.51|6311.51|6324.77|6324.77|6300.83|6300.83|0
1631199600000|2021-09-09 15:00:00|6309.73|6309.73|6315.39|6315.39|6320.08|6320.08|6307.3|6307.3|0
1631257200000|2021-09-10 07:00:00|6271.56|6271.56|6302.94|6302.94|6304.72|6304.72|6271.56|6271.56|0
1631260800000|2021-09-10 08:00:00|6304.72|6304.72|6292.43|6292.43|6308.28|6308.28|6280.14|6280.14|0
1631264400000|2021-09-10 09:00:00|6290.65|6290.65|6272.22|6272.22|6290.65|6290.65|6272.22|6272.22|0
1631268000000|2021-09-10 10:00:00|6270.44|6270.44|6303.27|6303.27|6308.6|6308.6|6266.88|6266.88|0
1631271600000|2021-09-10 11:00:00|6305.05|6305.05|6282.08|6282.08|6306.82|6306.82|6280.3|6280.3|0
1631275200000|2021-09-10 12:00:00|6280.3|6280.3|6284.67|6284.67|6289.36|6289.36|6279.65|6279.65|0
1631278800000|2021-09-10 13:00:00|6282.89|6282.89|6282.57|6282.57|6295.18|6295.18|6267.53|6267.53|0
1631282400000|2021-09-10 14:00:00|6281.92|6281.92|6248.77|6248.77|6283.7|6283.7|6242.95|6242.95|0
1631286000000|2021-09-10 15:00:00|6246.99|6246.99|6242.46|6242.46|6253.62|6253.62|6238.41|6238.41|0
1631516400000|2021-09-13 07:00:00|6258.31|6258.31|6242.13|6242.13|6265.42|6265.42|6234.2|6234.2|0
1631520000000|2021-09-13 08:00:00|6241.48|6241.48|6243.74|6243.74|6254.58|6254.58|6237.92|6237.92|0
1631523600000|2021-09-13 09:00:00|6245.52|6245.52|6238.41|6238.41|6254.74|6254.74|6235.33|6235.33|0
1631527200000|2021-09-13 10:00:00|6240.19|6240.19|6248.92|6248.92|6255.55|6255.55|6238.24|6238.24|0
1631530800000|2021-09-13 11:00:00|6250.7|6250.7|6240.99|6240.99|6262.34|6262.34|6240.34|6240.34|0
1631534400000|2021-09-13 12:00:00|6239.21|6239.21|6248.59|6248.59|6254.09|6254.09|6239.21|6239.21|0
1631538000000|2021-09-13 13:00:00|6250.37|6250.37|6237.27|6237.27|6250.37|6250.37|6230.64|6230.64|0
1631541600000|2021-09-13 14:00:00|6237.92|6237.92|6223.03|6223.03|6239.7|6239.7|6214.14|6214.14|0
1631545200000|2021-09-13 15:00:00|6223.68|6223.68|6205.08|6205.08|6224.81|6224.81|6200.87|6200.87|0
1631602800000|2021-09-14 07:00:00|6202.33|6202.33|6200.07|6200.07|6202.33|6202.33|6180.66|6180.66|0
1631606400000|2021-09-14 08:00:00|6200.72|6200.72|6188.92|6188.92|6208.48|6208.48|6186.49|6186.49|0
1631610000000|2021-09-14 09:00:00|6190.7|6190.7|6180.99|6180.99|6195.23|6195.23|6180.99|6180.99|0
1631613600000|2021-09-14 10:00:00|6184.55|6184.55|6201.7|6201.7|6204.61|6204.61|6184.55|6184.55|0
1631617200000|2021-09-14 11:00:00|6201.05|6201.05|6164.66|6164.66|6201.7|6201.7|6161.1|6161.1|0
1631620800000|2021-09-14 12:00:00|6165.31|6165.31|6156.74|6156.74|6186.34|6186.34|6156.74|6156.74|0
1631624400000|2021-09-14 13:00:00|6158.52|6158.52|6131.84|6131.84|6181.81|6181.81|6131.84|6131.84|0
1631628000000|2021-09-14 14:00:00|6133.62|6133.62|6155.45|6155.45|6157.55|6157.55|6113.57|6113.57|0
1631631600000|2021-09-14 15:00:00|6157.23|6157.23|6189.57|6189.57|6194.42|6194.42|6157.23|6157.23|0
1631689200000|2021-09-15 07:00:00|6136.04|6136.04|6128.59|6128.59|6139.6|6139.6|6117.92|6117.92|0
1631692800000|2021-09-15 08:00:00|6130.37|6130.37|6103.2|6103.2|6130.37|6130.37|6095.28|6095.28|0
1631696400000|2021-09-15 09:00:00|6101.43|6101.43|6077.65|6077.65|6101.43|6101.43|6065.85|6065.85|0
1631700000000|2021-09-15 10:00:00|6075.88|6075.88|6051.94|6051.94|6077.65|6077.65|6039.33|6039.33|0
1631703600000|2021-09-15 11:00:00|6053.72|6053.72|6040.62|6040.62|6061.65|6061.65|6040.62|6040.62|0
1631707200000|2021-09-15 12:00:00|6038.84|6038.84|6082.66|6082.66|6088|6088|6030.92|6030.92|0
1631710800000|2021-09-15 13:00:00|6084.44|6084.44|6124.39|6124.39|6132.63|6132.63|6082.66|6082.66|0
1631714400000|2021-09-15 14:00:00|6122.61|6122.61|6130.53|6130.53|6135.22|6135.22|6102.88|6102.88|0
1631718000000|2021-09-15 15:00:00|6128.75|6128.75|6146.06|6146.06|6148.48|6148.48|6120.34|6120.34|0
1631775600000|2021-09-16 07:00:00|6193.93|6193.93|6163.04|6163.04|6193.93|6193.93|6155.76|6155.76|0
1631779200000|2021-09-16 08:00:00|6161.26|6161.26|6196.35|6196.35|6206.54|6206.54|6161.26|6161.26|0
1631782800000|2021-09-16 09:00:00|6198.13|6198.13|6216.57|6216.57|6226.75|6226.75|6192.79|6192.79|0
1631786400000|2021-09-16 10:00:00|6214.79|6214.79|6201.2|6201.2|6222.07|6222.07|6195.22|6195.22|0
1631790000000|2021-09-16 11:00:00|6202.98|6202.98|6208.8|6208.8|6218.99|6218.99|6193.93|6193.93|0
1631793600000|2021-09-16 12:00:00|6207.02|6207.02|6233.87|6233.87|6234.52|6234.52|6199.26|6199.26|0
1631797200000|2021-09-16 13:00:00|6235.65|6235.65|6228.21|6228.21|6252.47|6252.47|6227.07|6227.07|0
1631800800000|2021-09-16 14:00:00|6226.43|6226.43|6256.02|6256.02|6260.87|6260.87|6224.65|6224.65|0
1631804400000|2021-09-16 15:00:00|6254.24|6254.24|6255.53|6255.53|6260.87|6260.87|6250.03|6250.03|0
1631862000000|2021-09-17 07:00:00|6285.3|6285.3|6254.41|6254.41|6294.19|6294.19|6236.46|6236.46|0
1631865600000|2021-09-17 08:00:00|6252.63|6252.63|6237.92|6237.92|6252.63|6252.63|6216.08|6216.08|0
1631869200000|2021-09-17 09:00:00|6236.14|6236.14|6175|6175|6236.14|6236.14|6162.55|6162.55|0
1631872800000|2021-09-17 10:00:00|6170.8|6170.8|6235.81|6235.81|6244.71|6244.71|6170.48|6170.48|0
1631876400000|2021-09-17 11:00:00|6237.59|6237.59|6209.93|6209.93|6239.85|6239.85|6196.35|6196.35|0
1631880000000|2021-09-17 12:00:00|6209.29|6209.29|6213.33|6213.33|6227.24|6227.24|6199.58|6199.58|0
1631883600000|2021-09-17 13:00:00|6211.55|6211.55|6212.69|6212.69|6226.75|6226.75|6200.07|6200.07|0
1631887200000|2021-09-17 14:00:00|6212.04|6212.04|6197.65|6197.65|6218.67|6218.67|6189.07|6189.07|0
1631890800000|2021-09-17 15:00:00|6197.01|6197.01|6168.06|6168.06|6198.14|6198.14|6166.28|6166.28|0
1632121200000|2021-09-20 07:00:00|6128.75|6128.75|6131.34|6131.34|6143.31|6143.31|6124.23|6124.23|0
1632124800000|2021-09-20 08:00:00|6129.56|6129.56|6126.65|6126.65|6137.33|6137.33|6115.98|6115.98|0
1632128400000|2021-09-20 09:00:00|6124.88|6124.88|6117.11|6117.11|6124.88|6124.88|6108.7|6108.7|0
1632132000000|2021-09-20 10:00:00|6120.67|6120.67|6132.64|6132.64|6141.53|6141.53|6110.65|6110.65|0
1632135600000|2021-09-20 11:00:00|6133.29|6133.29|6137.49|6137.49|6152.05|6152.05|6124.88|6124.88|0
1632139200000|2021-09-20 12:00:00|6135.71|6135.71|6122.61|6122.61|6135.71|6135.71|6105.79|6105.79|0
1632142800000|2021-09-20 13:00:00|6120.83|6120.83|6145.9|6145.9|6160.78|6160.78|6117.28|6117.28|0
1632146400000|2021-09-20 14:00:00|6144.12|6144.12|6143.96|6143.96|6168.7|6168.7|6133.93|6133.93|0
1632150000000|2021-09-20 15:00:00|6147.52|6147.52|6152.86|6152.86|6160.62|6160.62|6140.89|6140.89|0
1632207600000|2021-09-21 07:00:00|6155.28|6155.28|6167.1|6167.1|6172.75|6172.75|6150.76|6150.76|0
1632211200000|2021-09-21 08:00:00|6168.87|6168.87|6153.18|6153.18|6174.21|6174.21|6148.98|6148.98|0
1632214800000|2021-09-21 09:00:00|6156.74|6156.74|6151.4|6151.4|6173.56|6173.56|6151.4|6151.4|0
1632218400000|2021-09-21 10:00:00|6150.75|6150.75|6152.37|6152.37|6165.47|6165.47|6150.11|6150.11|0
1632222000000|2021-09-21 11:00:00|6154.15|6154.15|6135.55|6135.55|6164.82|6164.82|6135.55|6135.55|0
1632225600000|2021-09-21 12:00:00|6137.33|6137.33|6150.75|6150.75|6157.87|6157.87|6124.07|6124.07|0
1632229200000|2021-09-21 13:00:00|6148.97|6148.97|6183.91|6183.91|6198.95|6198.95|6136.36|6136.36|0
1632232800000|2021-09-21 14:00:00|6185.69|6185.69|6157.71|6157.71|6192.97|6192.97|6154.15|6154.15|0
1632236400000|2021-09-21 15:00:00|6158.36|6158.36|6160.78|6160.78|6169.68|6169.68|6154.15|6154.15|0
1632294000000|2021-09-22 07:00:00|6190.7|6190.7|6188.11|6188.11|6210.92|6210.92|6185.37|6185.37|0
1632297600000|2021-09-22 08:00:00|6191.67|6191.67|6184.71|6184.71|6219|6219|6182.93|6182.93|0
1632301200000|2021-09-22 09:00:00|6186.65|6186.65|6172.91|6172.91|6195.55|6195.55|6169.35|6169.35|0
1632304800000|2021-09-22 10:00:00|6173.56|6173.56|6172.26|6172.26|6184.39|6184.39|6167.57|6167.57|0
1632308400000|2021-09-22 11:00:00|6170.32|6170.32|6179.38|6179.38|6189.73|6189.73|6166.6|6166.6|0
1632312000000|2021-09-22 12:00:00|6181.32|6181.32|6205.42|6205.42|6207.19|6207.19|6181.32|6181.32|0
1632315600000|2021-09-22 13:00:00|6203.64|6203.64|6193.12|6193.12|6213.99|6213.99|6184.06|6184.06|0
1632319200000|2021-09-22 14:00:00|6194.9|6194.9|6195.38|6195.38|6220.29|6220.29|6190.38|6190.38|0
1632322800000|2021-09-22 15:00:00|6197.16|6197.16|6196.2|6196.2|6204.61|6204.61|6194.9|6194.9|0
1632380400000|2021-09-23 07:00:00|6224.98|6224.98|6237.77|6237.77|6239.06|6239.06|6215.93|6215.93|0
1632384000000|2021-09-23 08:00:00|6239.71|6239.71|6303.6|6303.6|6312.19|6312.19|6239.71|6239.71|0
1632387600000|2021-09-23 09:00:00|6306.19|6306.19|6264.62|6264.62|6306.19|6306.19|6264.62|6264.62|0
1632391200000|2021-09-23 10:00:00|6265.92|6265.92|6264.8|6264.8|6282.75|6282.75|6251.37|6251.37|0
1632394800000|2021-09-23 11:00:00|6266.57|6266.57|6251.04|6251.04|6268.35|6268.35|6247.32|6247.32|0
1632398400000|2021-09-23 12:00:00|6251.69|6251.69|6248.62|6248.62|6258.48|6258.48|6239.72|6239.72|0
1632402000000|2021-09-23 13:00:00|6246.84|6246.84|6240.37|6240.37|6252.5|6252.5|6233.26|6233.26|0
1632405600000|2021-09-23 14:00:00|6242.15|6242.15|6226.45|6226.45|6246.19|6246.19|6220.95|6220.95|0
1632409200000|2021-09-23 15:00:00|6227.75|6227.75|6226.94|6226.94|6234.54|6234.54|6223.54|6223.54|0
1632466800000|2021-09-24 07:00:00|6227.26|6227.26|6204.61|6204.61|6229.04|6229.04|6201.05|6201.05|0
1632470400000|2021-09-24 08:00:00|6202.67|6202.67|6180.19|6180.19|6205.1|6205.1|6169.51|6169.51|0
1632474000000|2021-09-24 09:00:00|6178.41|6178.41|6162.07|6162.07|6190.38|6190.38|6162.07|6162.07|0
1632477600000|2021-09-24 10:00:00|6160.78|6160.78|6171.44|6171.44|6171.44|6171.44|6151.56|6151.56|0
1632481200000|2021-09-24 11:00:00|6170.8|6170.8|6180.02|6180.02|6186.48|6186.48|6169.02|6169.02|0
1632484800000|2021-09-24 12:00:00|6178.72|6178.72|6180.02|6180.02|6183.09|6183.09|6164.33|6164.33|0
1632488400000|2021-09-24 13:00:00|6178.24|6178.24|6184.06|6184.06|6187.79|6187.79|6172.74|6172.74|0
1632492000000|2021-09-24 14:00:00|6185.84|6185.84|6180.66|6180.66|6192.47|6192.47|6171.29|6171.29|0
1632495600000|2021-09-24 15:00:00|6182.44|6182.44|6176.45|6176.45|6184.22|6184.22|6172.41|6172.41|0
1632726000000|2021-09-27 07:00:00|6230.31|6230.31|6203.13|6203.13|6230.31|6230.31|6195.53|6195.53|0
1632729600000|2021-09-27 08:00:00|6204.91|6204.91|6176.45|6176.45|6206.69|6206.69|6168.2|6168.2|0
1632733200000|2021-09-27 09:00:00|6174.67|6174.67|6153.48|6153.48|6177.74|6177.74|6153.48|6153.48|0
1632736800000|2021-09-27 10:00:00|6152.83|6152.83|6149.43|6149.43|6166.58|6166.58|6147.17|6147.17|0
1632740400000|2021-09-27 11:00:00|6151.21|6151.21|6178.38|6178.38|6189.22|6189.22|6150.24|6150.24|0
1632744000000|2021-09-27 12:00:00|6180.16|6180.16|6176.77|6176.77|6188.09|6188.09|6174.01|6174.01|0
1632747600000|2021-09-27 13:00:00|6176.12|6176.12|6166.09|6166.09|6177.9|6177.9|6144.42|6144.42|0
1632751200000|2021-09-27 14:00:00|6165.44|6165.44|6161.56|6161.56|6174.65|6174.65|6150.24|6150.24|0
1632754800000|2021-09-27 15:00:00|6163.33|6163.33|6149.59|6149.59|6170.61|6170.61|6149.59|6149.59|0
1632812400000|2021-09-28 07:00:00|6130.5|6130.5|6099.12|6099.12|6134.87|6134.87|6088.12|6088.12|0
1632816000000|2021-09-28 08:00:00|6099.76|6099.76|6110.59|6110.59|6110.59|6110.59|6068.87|6068.87|0
1632819600000|2021-09-28 09:00:00|6111.89|6111.89|6092.64|6092.64|6113.67|6113.67|6088.92|6088.92|0
1632823200000|2021-09-28 10:00:00|6091.99|6091.99|6114.63|6114.63|6121.1|6121.1|6090.22|6090.22|0
1632826800000|2021-09-28 11:00:00|6111.08|6111.08|6140.18|6140.18|6140.18|6140.18|6105.58|6105.58|0
1632830400000|2021-09-28 12:00:00|6138.41|6138.41|6154.26|6154.26|6166.54|6166.54|6136.63|6136.63|0
1632834000000|2021-09-28 13:00:00|6153.61|6153.61|6147.63|6147.63|6180.29|6180.29|6136.79|6136.79|0
1632837600000|2021-09-28 14:00:00|6145.85|6145.85|6139.39|6139.39|6154.74|6154.74|6118.36|6118.36|0
1632841200000|2021-09-28 15:00:00|6141.17|6141.17|6125.48|6125.48|6142.94|6142.94|6125.48|6125.48|0
1632898800000|2021-09-29 07:00:00|6132.93|6132.93|6096.54|6096.54|6141.18|6141.18|6093.47|6093.47|0
1632902400000|2021-09-29 08:00:00|6095.89|6095.89|6060.15|6060.15|6098.32|6098.32|6053.04|6053.04|0
1632906000000|2021-09-29 09:00:00|6058.38|6058.38|6049.8|6049.8|6061.29|6061.29|6041.39|6041.39|0
1632909600000|2021-09-29 10:00:00|6048.02|6048.02|6026.03|6026.03|6048.02|6048.02|6002.1|6002.1|0
1632913200000|2021-09-29 11:00:00|6024.25|6024.25|6053.2|6053.2|6054.97|6054.97|6020.53|6020.53|0
1632916800000|2021-09-29 12:00:00|6054.97|6054.97|6094.28|6094.28|6097.83|6097.83|6054.65|6054.65|0
1632920400000|2021-09-29 13:00:00|6090.72|6090.72|6094.44|6094.44|6130.83|6130.83|6087|6087|0
1632924000000|2021-09-29 14:00:00|6095.09|6095.09|6088.46|6088.46|6109.65|6109.65|6086.03|6086.03|0
1632927600000|2021-09-29 15:00:00|6090.24|6090.24|6075.52|6075.52|6090.24|6090.24|6074.39|6074.39|0
1632985200000|2021-09-30 07:00:00|6037.52|6037.52|6042.05|6042.05|6073.1|6073.1|6031.05|6031.05|0
1632988800000|2021-09-30 08:00:00|6043.83|6043.83|6050.14|6050.14|6060.81|6060.81|6038.98|6038.98|0
1632992400000|2021-09-30 09:00:00|6051.91|6051.91|6036.39|6036.39|6057.25|6057.25|6030.41|6030.41|0
1632996000000|2021-09-30 10:00:00|6034.61|6034.61|6025.39|6025.39|6036.87|6036.87|6016.01|6016.01|0
1632999600000|2021-09-30 11:00:00|6023.61|6023.61|6021.35|6021.35|6033.15|6033.15|6016.01|6016.01|0
1633003200000|2021-09-30 12:00:00|6020.7|6020.7|6042.86|6042.86|6051.27|6051.27|6020.05|6020.05|0
1633006800000|2021-09-30 13:00:00|6041.08|6041.08|6026.36|6026.36|6052.73|6052.73|6026.36|6026.36|0
1633010400000|2021-09-30 14:00:00|6025.07|6025.07|5973|5973|6026.85|6026.85|5971.87|5971.87|0
1633014000000|2021-09-30 15:00:00|5971.22|5971.22|5992.89|5992.89|5992.89|5992.89|5962.32|5962.32|0
1633071600000|2021-10-01 07:00:00|5876.13|5876.13|5882.93|5882.93|5882.93|5882.93|5850.41|5850.41|0
1633075200000|2021-10-01 08:00:00|5880.99|5880.99|5819.2|5819.2|5880.99|5880.99|5808.53|5808.53|0
1633078800000|2021-10-01 09:00:00|5820.98|5820.98|5866.59|5866.59|5875.48|5875.48|5795.27|5795.27|0
1633082400000|2021-10-01 10:00:00|5864.81|5864.81|5881.46|5881.46|5881.46|5881.46|5848.64|5848.64|0
1633086000000|2021-10-01 11:00:00|5883.24|5883.24|5879.52|5879.52|5906.53|5906.53|5879.52|5879.52|0
1633089600000|2021-10-01 12:00:00|5881.3|5881.3|5855.9|5855.9|5902.81|5902.81|5855.9|5855.9|0
1633093200000|2021-10-01 13:00:00|5857.68|5857.68|5863.82|5863.82|5881.78|5881.78|5847.65|5847.65|0
1633096800000|2021-10-01 14:00:00|5865.6|5865.6|5929.15|5929.15|5932.87|5932.87|5862.04|5862.04|0
1633100400000|2021-10-01 15:00:00|5927.37|5927.37|5912.17|5912.17|5933.19|5933.19|5906.83|5906.83|0
1633935600000|2021-10-11 07:00:00|5781.31|5781.31|5752.19|5752.19|5783.09|5783.09|5741.03|5741.03|0
1633939200000|2021-10-11 08:00:00|5755.75|5755.75|5752.03|5752.03|5759.47|5759.47|5747.34|5747.34|0
1633942800000|2021-10-11 09:00:00|5752.67|5752.67|5758.49|5758.49|5763.03|5763.03|5752.67|5752.67|0
1633946400000|2021-10-11 10:00:00|5756.72|5756.72|5727.28|5727.28|5762.7|5762.7|5724.21|5724.21|0
1633950000000|2021-10-11 11:00:00|5727.93|5727.93|5733.75|5733.75|5745.72|5745.72|5723.72|5723.72|0
1633953600000|2021-10-11 12:00:00|5731.97|5731.97|5747.49|5747.49|5747.49|5747.49|5719.36|5719.36|0
1633957200000|2021-10-11 13:00:00|5748.14|5748.14|5757.68|5757.68|5761.4|5761.4|5747.01|5747.01|0
1633960800000|2021-10-11 14:00:00|5759.46|5759.46|5781.78|5781.78|5783.56|5783.56|5759.46|5759.46|0
1633964400000|2021-10-11 15:00:00|5782.43|5782.43|5791|5791|5794.56|5794.56|5782.43|5782.43|0
1634022000000|2021-10-12 07:00:00|5747.34|5747.34|5727.61|5727.61|5750.9|5750.9|5718.55|5718.55|0
1634025600000|2021-10-12 08:00:00|5729.39|5729.39|5720.17|5720.17|5732.94|5732.94|5712.4|5712.4|0
1634029200000|2021-10-12 09:00:00|5721.94|5721.94|5751.06|5751.06|5753.16|5753.16|5721.94|5721.94|0
1634032800000|2021-10-12 10:00:00|5754.62|5754.62|5726.63|5726.63|5754.62|5754.62|5724.37|5724.37|0
1634036400000|2021-10-12 11:00:00|5727.28|5727.28|5703.51|5703.51|5729.06|5729.06|5702.38|5702.38|0
1634040000000|2021-10-12 12:00:00|5701.73|5701.73|5715.48|5715.48|5732.62|5732.62|5696.23|5696.23|0
1634043600000|2021-10-12 13:00:00|5717.26|5717.26|5715.48|5715.48|5732.14|5732.14|5706.58|5706.58|0
1634047200000|2021-10-12 14:00:00|5717.26|5717.26|5736.34|5736.34|5749.12|5749.12|5714.35|5714.35|0
1634050800000|2021-10-12 15:00:00|5738.12|5738.12|5731|5731|5738.12|5738.12|5726.15|5726.15|0
1634108400000|2021-10-13 07:00:00|5708.68|5708.68|5710.46|5710.46|5718.22|5718.22|5690.57|5690.57|0
1634112000000|2021-10-13 08:00:00|5714.02|5714.02|5752.35|5752.35|5760.6|5760.6|5713.37|5713.37|0
1634115600000|2021-10-13 09:00:00|5751.06|5751.06|5742.81|5742.81|5761.25|5761.25|5742.81|5742.81|0
1634119200000|2021-10-13 10:00:00|5744.11|5744.11|5779.85|5779.85|5782.27|5782.27|5737.96|5737.96|0
1634122800000|2021-10-13 11:00:00|5778.07|5778.07|5766.26|5766.26|5778.07|5778.07|5760.76|5760.76|0
1634126400000|2021-10-13 12:00:00|5766.9|5766.9|5743.61|5743.61|5768.68|5768.68|5735.85|5735.85|0
1634130000000|2021-10-13 13:00:00|5744.9|5744.9|5761.89|5761.89|5771.43|5771.43|5740.7|5740.7|0
1634133600000|2021-10-13 14:00:00|5762.54|5762.54|5762.86|5762.86|5767.39|5767.39|5739.08|5739.08|0
1634137200000|2021-10-13 15:00:00|5764.64|5764.64|5772.08|5772.08|5778.55|5778.55|5764.64|5764.64|0
1634194800000|2021-10-14 07:00:00|5791.65|5791.65|5800.39|5800.39|5809.12|5809.12|5786.31|5786.31|0
1634198400000|2021-10-14 08:00:00|5801.68|5801.68|5801.2|5801.2|5818.34|5818.34|5794.57|5794.57|0
1634202000000|2021-10-14 09:00:00|5799.42|5799.42|5801.19|5801.19|5802.49|5802.49|5790.35|5790.35|0
1634205600000|2021-10-14 10:00:00|5797.63|5797.63|5771.92|5771.92|5797.63|5797.63|5763.35|5763.35|0
1634209200000|2021-10-14 11:00:00|5773.7|5773.7|5779.68|5779.68|5785.67|5785.67|5768.36|5768.36|0
1634212800000|2021-10-14 12:00:00|5781.46|5781.46|5784.85|5784.85|5795.04|5795.04|5781.46|5781.46|0
1634216400000|2021-10-14 13:00:00|5786.63|5786.63|5831.11|5831.11|5836.12|5836.12|5786.63|5786.63|0
1634220000000|2021-10-14 14:00:00|5831.76|5831.76|5839.36|5839.36|5844.86|5844.86|5828.04|5828.04|0
1634223600000|2021-10-14 15:00:00|5838.71|5838.71|5864.26|5864.26|5872.03|5872.03|5831.92|5831.92|0
1634281200000|2021-10-15 07:00:00|5832.73|5832.73|5803.62|5803.62|5838.07|5838.07|5803.62|5803.62|0
1634284800000|2021-10-15 08:00:00|5805.4|5805.4|5841.45|5841.45|5841.45|5841.45|5801.35|5801.35|0
1634288400000|2021-10-15 09:00:00|5839.67|5839.67|5840.81|5840.81|5856.98|5856.98|5822.86|5822.86|0
1634292000000|2021-10-15 10:00:00|5839.03|5839.03|5820.59|5820.59|5853.9|5853.9|5820.59|5820.59|0
1634295600000|2021-10-15 11:00:00|5822.37|5822.37|5828.68|5828.68|5837.73|5837.73|5818.17|5818.17|0
1634299200000|2021-10-15 12:00:00|5826.9|5826.9|5834.5|5834.5|5835.14|5835.14|5825.6|5825.6|0
1634302800000|2021-10-15 13:00:00|5832.72|5832.72|5842.74|5842.74|5846.95|5846.95|5828.51|5828.51|0
1634306400000|2021-10-15 14:00:00|5840.96|5840.96|5858.59|5858.59|5872.01|5872.01|5839.18|5839.18|0
1634310000000|2021-10-15 15:00:00|5859.24|5859.24|5874.61|5874.61|5881.89|5881.89|5850.35|5850.35|0
1634540400000|2021-10-18 07:00:00|5886.09|5886.09|5890.13|5890.13|5921.67|5921.67|5882.21|5882.21|0
1634544000000|2021-10-18 08:00:00|5892.08|5892.08|5863.13|5863.13|5898.06|5898.06|5863.13|5863.13|0
1634547600000|2021-10-18 09:00:00|5862.48|5862.48|5881.74|5881.74|5888.05|5888.05|5862.48|5862.48|0
1634551200000|2021-10-18 10:00:00|5879.96|5879.96|5848.75|5848.75|5881.57|5881.57|5847.45|5847.45|0
1634554800000|2021-10-18 11:00:00|5850.52|5850.52|5850.69|5850.69|5863.62|5863.62|5843.57|5843.57|0
1634558400000|2021-10-18 12:00:00|5850.04|5850.04|5823.36|5823.36|5850.04|5850.04|5819.64|5819.64|0
1634562000000|2021-10-18 13:00:00|5819.8|5819.8|5830.32|5830.32|5849.56|5849.56|5810.42|5810.42|0
1634565600000|2021-10-18 14:00:00|5824.98|5824.98|5832.1|5832.1|5841.64|5841.64|5817.7|5817.7|0
1634569200000|2021-10-18 15:00:00|5830.32|5830.32|5830.96|5830.96|5839.21|5839.21|5823.2|5823.2|0
1634626800000|2021-10-19 07:00:00|5830.32|5830.32|5815.44|5815.44|5837.92|5837.92|5807.68|5807.68|0
1634630400000|2021-10-19 08:00:00|5813.66|5813.66|5805.57|5805.57|5834.52|5834.52|5805.57|5805.57|0
1634634000000|2021-10-19 09:00:00|5807.35|5807.35|5829.02|5829.02|5829.83|5829.83|5807.35|5807.35|0
1634637600000|2021-10-19 10:00:00|5830.8|5830.8|5836.95|5836.95|5839.37|5839.37|5827.73|5827.73|0
1634641200000|2021-10-19 11:00:00|5835.17|5835.17|5870.1|5870.1|5906.97|5906.97|5832.1|5832.1|0
1634644800000|2021-10-19 12:00:00|5871.88|5871.88|5849.08|5849.08|5874.31|5874.31|5849.08|5849.08|0
1634648400000|2021-10-19 13:00:00|5850.86|5850.86|5892.59|5892.59|5892.59|5892.59|5843.42|5843.42|0
1634652000000|2021-10-19 14:00:00|5894.37|5894.37|5906.65|5906.65|5913.93|5913.93|5886.77|5886.77|0
1634655600000|2021-10-19 15:00:00|5904.87|5904.87|5927.68|5927.68|5932.37|5932.37|5904.87|5904.87|0
1634713200000|2021-10-20 07:00:00|5928.81|5928.81|5901.47|5901.47|5929.13|5929.13|5897.92|5897.92|0
1634716800000|2021-10-20 08:00:00|5899.69|5899.69|5892.73|5892.73|5914.57|5914.57|5890.3|5890.3|0
1634720400000|2021-10-20 09:00:00|5894.51|5894.51|5894.02|5894.02|5903.08|5903.08|5889.17|5889.17|0
1634724000000|2021-10-20 10:00:00|5893.37|5893.37|5902.26|5902.26|5902.26|5902.26|5884.96|5884.96|0
1634727600000|2021-10-20 11:00:00|5900.49|5900.49|5893.85|5893.85|5900.49|5900.49|5890.94|5890.94|0
1634731200000|2021-10-20 12:00:00|5894.5|5894.5|5915.7|5915.7|5917.48|5917.48|5890.13|5890.13|0
1634734800000|2021-10-20 13:00:00|5917.48|5917.48|5897.59|5897.59|5917.8|5917.8|5896.29|5896.29|0
1634738400000|2021-10-20 14:00:00|5899.37|5899.37|5893.21|5893.21|5905.67|5905.67|5891.44|5891.44|0
1634742000000|2021-10-20 15:00:00|5894.99|5894.99|5904.53|5904.53|5904.53|5904.53|5891.76|5891.76|0
1634799600000|2021-10-21 07:00:00|5857.64|5857.64|5883.2|5883.2|5888.7|5888.7|5842.6|5842.6|0
1634803200000|2021-10-21 08:00:00|5879.64|5879.64|5900.34|5900.34|5902.11|5902.11|5871.06|5871.06|0
1634806800000|2021-10-21 09:00:00|5902.11|5902.11|5929.29|5929.29|5929.29|5929.29|5902.11|5902.11|0
1634810400000|2021-10-21 10:00:00|5927.51|5927.51|5880.93|5880.93|5932.84|5932.84|5880.28|5880.28|0
1634814000000|2021-10-21 11:00:00|5879.15|5879.15|5856.5|5856.5|5884|5884|5856.5|5856.5|0
1634817600000|2021-10-21 12:00:00|5854.72|5854.72|5854.72|5854.72|5862.48|5862.48|5850.03|5850.03|0
1634821200000|2021-10-21 13:00:00|5854.07|5854.07|5869.28|5869.28|5869.28|5869.28|5849.87|5849.87|0
1634824800000|2021-10-21 14:00:00|5868.63|5868.63|5878.17|5878.17|5881.73|5881.73|5859.9|5859.9|0
1634828400000|2021-10-21 15:00:00|5877.53|5877.53|5872.99|5872.99|5888.03|5888.03|5872.99|5872.99|0
1634886000000|2021-10-22 07:00:00|5909.86|5909.86|5910.03|5910.03|5944.63|5944.63|5903.23|5903.23|0
1634889600000|2021-10-22 08:00:00|5908.25|5908.25|5909.7|5909.7|5916.49|5916.49|5901.13|5901.13|0
1634893200000|2021-10-22 09:00:00|5907.92|5907.92|5902.58|5902.58|5909.7|5909.7|5892.88|5892.88|0
1634896800000|2021-10-22 10:00:00|5901.29|5901.29|5910.67|5910.67|5910.67|5910.67|5895.79|5895.79|0
1634900400000|2021-10-22 11:00:00|5911.31|5911.31|5926.19|5926.19|5926.19|5926.19|5906.63|5906.63|0
1634904000000|2021-10-22 12:00:00|5924.41|5924.41|5923.77|5923.77|5929.91|5929.91|5917.29|5917.29|0
1634907600000|2021-10-22 13:00:00|5925.06|5925.06|5923.77|5923.77|5930.89|5930.89|5907.92|5907.92|0
1634911200000|2021-10-22 14:00:00|5921.99|5921.99|5915.36|5915.36|5925.54|5925.54|5905.33|5905.33|0
1634914800000|2021-10-22 15:00:00|5917.13|5917.13|5914.22|5914.22|5919.56|5919.56|5905.17|5905.17|0
1635145200000|2021-10-25 07:00:00|5889.97|5889.97|5875.73|5875.73|5889.97|5889.97|5862.47|5862.47|0
1635148800000|2021-10-25 08:00:00|5877.51|5877.51|5884.95|5884.95|5885.6|5885.6|5870.23|5870.23|0
1635152400000|2021-10-25 09:00:00|5885.6|5885.6|5924.09|5924.09|5926.52|5926.52|5883.01|5883.01|0
1635156000000|2021-10-25 10:00:00|5923.45|5923.45|5908.08|5908.08|5931.04|5931.04|5908.08|5908.08|0
1635159600000|2021-10-25 11:00:00|5906.3|5906.3|5888.18|5888.18|5906.3|5906.3|5881.07|5881.07|0
1635163200000|2021-10-25 12:00:00|5888.83|5888.83|5900.48|5900.48|5902.91|5902.91|5888.5|5888.5|0
1635166800000|2021-10-25 13:00:00|5898.7|5898.7|5899.35|5899.35|5906.63|5906.63|5884.47|5884.47|0
1635170400000|2021-10-25 14:00:00|5899.99|5899.99|5930.07|5930.07|5937.51|5937.51|5894.01|5894.01|0
1635174000000|2021-10-25 15:00:00|5924.73|5924.73|5938.32|5938.32|5938.32|5938.32|5922.95|5922.95|0
1635231600000|2021-10-26 07:00:00|5930.87|5930.87|5966.76|5966.76|5973.39|5973.39|5930.06|5930.06|0
1635235200000|2021-10-26 08:00:00|5963.21|5963.21|5954.3|5954.3|5965.63|5965.63|5933.12|5933.12|0
1635238800000|2021-10-26 09:00:00|5952.53|5952.53|5953.17|5953.17|5956.57|5956.57|5943.63|5943.63|0
1635242400000|2021-10-26 10:00:00|5954.95|5954.95|5915|5915|5954.95|5954.95|5915|5915|0
1635246000000|2021-10-26 11:00:00|5915.32|5915.32|5924.54|5924.54|5927.45|5927.45|5912.57|5912.57|0
1635249600000|2021-10-26 12:00:00|5926.32|5926.32|5929.08|5929.08|5939.58|5939.58|5925.35|5925.35|0
1635253200000|2021-10-26 13:00:00|5929.4|5929.4|5938.62|5938.62|5960.94|5960.94|5927.78|5927.78|0
1635256800000|2021-10-26 14:00:00|5940.57|5940.57|5955.77|5955.77|5956.42|5956.42|5939.27|5939.27|0
1635260400000|2021-10-26 15:00:00|5957.55|5957.55|5981|5981|5989.57|5989.57|5956.9|5956.9|0
1635318000000|2021-10-27 07:00:00|5978.1|5978.1|5987.47|5987.47|5997.83|5997.83|5978.1|5978.1|0
1635321600000|2021-10-27 08:00:00|5986.83|5986.83|5953.51|5953.51|5988.6|5988.6|5953.51|5953.51|0
1635325200000|2021-10-27 09:00:00|5951.73|5951.73|5943.48|5943.48|5959.49|5959.49|5943.48|5943.48|0
1635328800000|2021-10-27 10:00:00|5945.42|5945.42|5942.99|5942.99|5950.27|5950.27|5937.66|5937.66|0
1635332400000|2021-10-27 11:00:00|5944.77|5944.77|5964.66|5964.66|5970|5970|5944.77|5944.77|0
1635336000000|2021-10-27 12:00:00|5965.31|5965.31|5960.94|5960.94|5968.87|5968.87|5955.44|5955.44|0
1635339600000|2021-10-27 13:00:00|5961.59|5961.59|5934.42|5934.42|5970.48|5970.48|5932.64|5932.64|0
1635343200000|2021-10-27 14:00:00|5932.64|5932.64|5899.48|5899.48|5934.42|5934.42|5887.19|5887.19|0
1635346800000|2021-10-27 15:00:00|5899.16|5899.16|5892.85|5892.85|5901.26|5901.26|5882.83|5882.83|0
1635404400000|2021-10-28 07:00:00|5918.24|5918.24|5921.65|5921.65|5926.17|5926.17|5900.46|5900.46|0
1635408000000|2021-10-28 08:00:00|5918.09|5918.09|5901.91|5901.91|5921.65|5921.65|5897.23|5897.23|0
1635411600000|2021-10-28 09:00:00|5900.62|5900.62|5908.7|5908.7|5920.67|5920.67|5895.28|5895.28|0
1635415200000|2021-10-28 10:00:00|5908.05|5908.05|5911.94|5911.94|5920.35|5920.35|5908.05|5908.05|0
1635418800000|2021-10-28 11:00:00|5910.16|5910.16|5910.16|5910.16|5921.96|5921.96|5907.73|5907.73|0
1635422400000|2021-10-28 12:00:00|5908.38|5908.38|5878.46|5878.46|5916.14|5916.14|5878.46|5878.46|0
1635426000000|2021-10-28 13:00:00|5876.68|5876.68|5876.84|5876.84|5899.97|5899.97|5868.44|5868.44|0
1635429600000|2021-10-28 14:00:00|5876.52|5876.52|5879.27|5879.27|5890.11|5890.11|5874.42|5874.42|0
1635433200000|2021-10-28 15:00:00|5877.49|5877.49|5869.89|5869.89|5878.14|5878.14|5862.94|5862.94|0
1635490800000|2021-10-29 07:00:00|5755.43|5755.43|5755.27|5755.27|5780.83|5780.83|5717.75|5717.75|0
1635494400000|2021-10-29 08:00:00|5757.86|5757.86|5743.8|5743.8|5782.46|5782.46|5739.6|5739.6|0
1635498000000|2021-10-29 09:00:00|5742.02|5742.02|5745.11|5745.11|5776.49|5776.49|5739.6|5739.6|0
1635501600000|2021-10-29 10:00:00|5745.76|5745.76|5759.02|5759.02|5767.75|5767.75|5728.28|5728.28|0
1635505200000|2021-10-29 11:00:00|5757.24|5757.24|5768.74|5768.74|5775.37|5775.37|5747.53|5747.53|0
1635508800000|2021-10-29 12:00:00|5770.51|5770.51|5784.43|5784.43|5796.08|5796.08|5768.74|5768.74|0
1635512400000|2021-10-29 13:00:00|5787.99|5787.99|5836.83|5836.83|5850.58|5850.58|5780.39|5780.39|0
1635516000000|2021-10-29 14:00:00|5831.5|5831.5|5852.68|5852.68|5861.09|5861.09|5823.73|5823.73|0
1635519600000|2021-10-29 15:00:00|5852.03|5852.03|5859.15|5859.15|5863.52|5863.52|5848.96|5848.96|0
1635753600000|2021-11-01 08:00:00|5911.72|5911.72|5914.14|5914.14|5922.07|5922.07|5904.27|5904.27|0
1635757200000|2021-11-01 09:00:00|5914.79|5914.79|5959.26|5959.26|5971.06|5971.06|5914.79|5914.79|0
1635760800000|2021-11-01 10:00:00|5957.48|5957.48|5928.36|5928.36|5957.48|5957.48|5922.7|5922.7|0
1635764400000|2021-11-01 11:00:00|5930.14|5930.14|5885.01|5885.01|5935|5935|5884.37|5884.37|0
1635768000000|2021-11-01 12:00:00|5883.24|5883.24|5907.17|5907.17|5907.17|5907.17|5883.24|5883.24|0
1635771600000|2021-11-01 13:00:00|5905.39|5905.39|5932.72|5932.72|5940.97|5940.97|5902.8|5902.8|0
1635775200000|2021-11-01 14:00:00|5934.5|5934.5|5938.22|5938.22|5943.88|5943.88|5923.18|5923.18|0
1635778800000|2021-11-01 15:00:00|5938.87|5938.87|5961.02|5961.02|5962.8|5962.8|5929.81|5929.81|0
1635782400000|2021-11-01 16:00:00|5959.24|5959.24|5950.67|5950.67|5965.71|5965.71|5944.69|5944.69|0
1635840000000|2021-11-02 08:00:00|5963.44|5963.44|5960.37|5960.37|5969.26|5969.26|5942.09|5942.09|0
1635843600000|2021-11-02 09:00:00|5961.02|5961.02|5897.47|5897.47|5961.02|5961.02|5897.47|5897.47|0
1635847200000|2021-11-02 10:00:00|5899.24|5899.24|5896.33|5896.33|5907.01|5907.01|5890.35|5890.35|0
1635850800000|2021-11-02 11:00:00|5899.89|5899.89|5907.17|5907.17|5921.56|5921.56|5895.69|5895.69|0
1635854400000|2021-11-02 12:00:00|5905.39|5905.39|5930.62|5930.62|5935.96|5935.96|5900.7|5900.7|0
1635858000000|2021-11-02 13:00:00|5929.97|5929.97|5949.54|5949.54|5953.1|5953.1|5920.27|5920.27|0
1635861600000|2021-11-02 14:00:00|5951.32|5951.32|5919.3|5919.3|5953.1|5953.1|5895.53|5895.53|0
1635865200000|2021-11-02 15:00:00|5918.65|5918.65|5899.73|5899.73|5919.3|5919.3|5899.09|5899.09|0
1635868800000|2021-11-02 16:00:00|5899.09|5899.09|5894.4|5894.4|5899.73|5899.73|5887.28|5887.28|0
1635926400000|2021-11-03 08:00:00|5923.19|5923.19|5964.27|5964.27|5966.05|5966.05|5919.31|5919.31|0
1635930000000|2021-11-03 09:00:00|5962.49|5962.49|5963.48|5963.48|6010.37|6010.37|5961.7|5961.7|0
1635933600000|2021-11-03 10:00:00|5965.25|5965.25|5956.85|5956.85|5972.37|5972.37|5956.52|5956.52|0
1635937200000|2021-11-03 11:00:00|5956.2|5956.2|5936.47|5936.47|5956.2|5956.2|5922.73|5922.73|0
1635940800000|2021-11-03 12:00:00|5937.12|5937.12|5980.3|5980.3|5980.95|5980.95|5937.12|5937.12|0
1635944400000|2021-11-03 13:00:00|5979.65|5979.65|5958.47|5958.47|5983.7|5983.7|5958.47|5958.47|0
1635948000000|2021-11-03 14:00:00|5959.76|5959.76|5977.71|5977.71|5977.71|5977.71|5954.42|5954.42|0
1635951600000|2021-11-03 15:00:00|5979.49|5979.49|6002.13|6002.13|6002.13|6002.13|5970.6|5970.6|0
1635955200000|2021-11-03 16:00:00|6000.35|6000.35|6018.79|6018.79|6018.79|6018.79|5999.7|5999.7|0
1636012800000|2021-11-04 08:00:00|6004.24|6004.24|6173.86|6173.86|6246.95|6246.95|6002.94|6002.94|0
1636016400000|2021-11-04 09:00:00|6175.64|6175.64|6142.17|6142.17|6221.89|6221.89|6123.74|6123.74|0
1636020000000|2021-11-04 10:00:00|6140.39|6140.39|6183.72|6183.72|6214.61|6214.61|6139.9|6139.9|0
1636023600000|2021-11-04 11:00:00|6185.5|6185.5|6158.17|6158.17|6190.19|6190.19|6148.63|6148.63|0
1636027200000|2021-11-04 12:00:00|6154.62|6154.62|6203.47|6203.47|6210.58|6210.58|6154.62|6154.62|0
1636030800000|2021-11-04 13:00:00|6205.25|6205.25|6249.56|6249.56|6277.05|6277.05|6205.25|6205.25|0
1636034400000|2021-11-04 14:00:00|6251.34|6251.34|6220.76|6220.76|6263.79|6263.79|6186.32|6186.32|0
1636038000000|2021-11-04 15:00:00|6220.12|6220.12|6150.26|6150.26|6221.9|6221.9|6146.7|6146.7|0
1636041600000|2021-11-04 16:00:00|6144.92|6144.92|6150.58|6150.58|6160.93|6160.93|6132.63|6132.63|0
1636099200000|2021-11-05 08:00:00|6085.74|6085.74|6104.67|6104.67|6135.06|6135.06|6076.85|6076.85|0
1636102800000|2021-11-05 09:00:00|6102.89|6102.89|6132|6132|6132|6132|6097.55|6097.55|0
1636106400000|2021-11-05 10:00:00|6130.22|6130.22|6139.92|6139.92|6149.78|6149.78|6118.9|6118.9|0
1636110000000|2021-11-05 11:00:00|6138.14|6138.14|6185.18|6185.18|6198.29|6198.29|6132.47|6132.47|0
1636113600000|2021-11-05 12:00:00|6194.08|6194.08|6226.58|6226.58|6231.43|6231.43|6189.71|6189.71|0
1636117200000|2021-11-05 13:00:00|6228.36|6228.36|6302.91|6302.91|6321.99|6321.99|6222.86|6222.86|0
1636120800000|2021-11-05 14:00:00|6301.13|6301.13|6348.84|6348.84|6348.84|6348.84|6301.13|6301.13|0
1636124400000|2021-11-05 15:00:00|6348.19|6348.19|6322.48|6322.48|6348.19|6348.19|6311.48|6311.48|0
1636128000000|2021-11-05 16:00:00|6320.7|6320.7|6336.87|6336.87|6336.87|6336.87|6315.36|6315.36|0
1636358400000|2021-11-08 08:00:00|6287.87|6287.87|6232.89|6232.89|6294.5|6294.5|6231.76|6231.76|0
1636362000000|2021-11-08 09:00:00|6233.54|6233.54|6221.57|6221.57|6244.21|6244.21|6219.79|6219.79|0
1636365600000|2021-11-08 10:00:00|6220.92|6220.92|6180.17|6180.17|6220.92|6220.92|6176.61|6176.61|0
1636369200000|2021-11-08 11:00:00|6185.5|6185.5|6185.5|6185.5|6199.73|6199.73|6178.06|6178.06|0
1636372800000|2021-11-08 12:00:00|6189.06|6189.06|6201.84|6201.84|6206.04|6206.04|6187.28|6187.28|0
1636376400000|2021-11-08 13:00:00|6203.62|6203.62|6272.35|6272.35|6275.26|6275.26|6203.62|6203.62|0
1636380000000|2021-11-08 14:00:00|6270.57|6270.57|6263.13|6263.13|6278.81|6278.81|6242.11|6242.11|0
1636383600000|2021-11-08 15:00:00|6264.91|6264.91|6268.95|6268.95|6276.4|6276.4|6258.28|6258.28|0
1636387200000|2021-11-08 16:00:00|6274.29|6274.29|6265.72|6265.72|6279.63|6279.63|6251.32|6251.32|0
1636444800000|2021-11-09 08:00:00|6188.58|6188.58|6164.49|6164.49|6203.62|6203.62|6164.49|6164.49|0
1636448400000|2021-11-09 09:00:00|6162.71|6162.71|6206.2|6206.2|6210.24|6210.24|6147.82|6147.82|0
1636452000000|2021-11-09 10:00:00|6209.76|6209.76|6217.04|6217.04|6222.37|6222.37|6204.26|6204.26|0
1636455600000|2021-11-09 11:00:00|6215.74|6215.74|6187.77|6187.77|6217.04|6217.04|6187.12|6187.12|0
1636459200000|2021-11-09 12:00:00|6188.41|6188.41|6214.44|6214.44|6214.44|6214.44|6178.22|6178.22|0
1636462800000|2021-11-09 13:00:00|6212.66|6212.66|6211.85|6211.85|6224.3|6224.3|6206.68|6206.68|0
1636466400000|2021-11-09 14:00:00|6211.2|6211.2|6154.6|6154.6|6211.2|6211.2|6152.34|6152.34|0
1636470000000|2021-11-09 15:00:00|6152.83|6152.83|6135.84|6135.84|6158.16|6158.16|6104.47|6104.47|0
1636473600000|2021-11-09 16:00:00|6136.49|6136.49|6118.05|6118.05|6138.92|6138.92|6118.05|6118.05|0
1636531200000|2021-11-10 08:00:00|6121.45|6121.45|6071.64|6071.64|6123.23|6123.23|6071.64|6071.64|0
1636534800000|2021-11-10 09:00:00|6069.87|6069.87|6132.61|6132.61|6141.51|6141.51|6068.09|6068.09|0
1636538400000|2021-11-10 10:00:00|6130.83|6130.83|6097.68|6097.68|6132.61|6132.61|6064.69|6064.69|0
1636542000000|2021-11-10 11:00:00|6099.46|6099.46|6091.37|6091.37|6101.24|6101.24|6067.44|6067.44|0
1636545600000|2021-11-10 12:00:00|6093.15|6093.15|6120.16|6120.16|6122.91|6122.91|6092.02|6092.02|0
1636549200000|2021-11-10 13:00:00|6119.51|6119.51|6103.01|6103.01|6128.89|6128.89|6096.38|6096.38|0
1636552800000|2021-11-10 14:00:00|6102.37|6102.37|6100.27|6100.27|6121.61|6121.61|6090.24|6090.24|0
1636556400000|2021-11-10 15:00:00|6102.05|6102.05|6092.02|6092.02|6105.6|6105.6|6076.33|6076.33|0
1636560000000|2021-11-10 16:00:00|6095.58|6095.58|6117.89|6117.89|6128.08|6128.08|6091.37|6091.37|0
1636617600000|2021-11-11 08:00:00|6129.21|6129.21|6147.81|6147.81|6150.88|6150.88|6125.49|6125.49|0
1636621200000|2021-11-11 09:00:00|6147.16|6147.16|6115.96|6115.96|6152.5|6152.5|6113.05|6113.05|0
1636624800000|2021-11-11 10:00:00|6117.73|6117.73|6090.41|6090.41|6125.98|6125.98|6090.41|6090.41|0
1636628400000|2021-11-11 11:00:00|6093.96|6093.96|6105.77|6105.77|6108.19|6108.19|6085.55|6085.55|0
1636632000000|2021-11-11 12:00:00|6103.99|6103.99|6079.57|6079.57|6106.9|6106.9|6068.41|6068.41|0
1636635600000|2021-11-11 13:00:00|6081.35|6081.35|6053.37|6053.37|6081.35|6081.35|6043.18|6043.18|0
1636639200000|2021-11-11 14:00:00|6052.73|6052.73|6066.79|6066.79|6071.16|6071.16|6046.58|6046.58|0
1636642800000|2021-11-11 15:00:00|6066.14|6066.14|6045.61|6045.61|6067.6|6067.6|6033.64|6033.64|0
1636646400000|2021-11-11 16:00:00|6047.39|6047.39|6041.41|6041.41|6056.28|6056.28|6034.94|6034.94|0
1636704000000|2021-11-12 08:00:00|6065.34|6065.34|6030.25|6030.25|6070.68|6070.68|6018.93|6018.93|0
1636707600000|2021-11-12 09:00:00|6028.47|6028.47|6023.78|6023.78|6039.79|6039.79|6020.22|6020.22|0
1636711200000|2021-11-12 10:00:00|6023.13|6023.13|6040.6|6040.6|6045.77|6045.77|6021.36|6021.36|0
1636714800000|2021-11-12 11:00:00|6038.82|6038.82|6070.2|6070.2|6076.35|6076.35|6038.82|6038.82|0
1636718400000|2021-11-12 12:00:00|6069.55|6069.55|6070.69|6070.69|6081.36|6081.36|6065.35|6065.35|0
1636722000000|2021-11-12 13:00:00|6072.63|6072.63|6104|6104|6113.54|6113.54|6071.82|6071.82|0
1636725600000|2021-11-12 14:00:00|6105.78|6105.78|6102.86|6102.86|6120.66|6120.66|6093.81|6093.81|0
1636729200000|2021-11-12 15:00:00|6101.09|6101.09|6132.3|6132.3|6137.63|6137.63|6095.1|6095.1|0
1636732800000|2021-11-12 16:00:00|6134.08|6134.08|6133.59|6133.59|6138.6|6138.6|6124.37|6124.37|0
1636963200000|2021-11-15 08:00:00|6075.22|6075.22|6114.67|6114.67|6120.82|6120.82|6075.22|6075.22|0
1636966800000|2021-11-15 09:00:00|6112.9|6112.9|6092.2|6092.2|6117.91|6117.91|6083.62|6083.62|0
1636970400000|2021-11-15 10:00:00|6091.55|6091.55|6101.09|6101.09|6101.09|6101.09|6079.58|6079.58|0
1636974000000|2021-11-15 11:00:00|6099.15|6099.15|6098.66|6098.66|6104.81|6104.81|6088.63|6088.63|0
1636977600000|2021-11-15 12:00:00|6098.01|6098.01|6093.17|6093.17|6110.14|6110.14|6079.09|6079.09|0
1636981200000|2021-11-15 13:00:00|6094.95|6094.95|6086.06|6086.06|6094.95|6094.95|6081.21|6081.21|0
1636984800000|2021-11-15 14:00:00|6082.5|6082.5|6081.69|6081.69|6093.82|6093.82|6079.26|6079.26|0
1636988400000|2021-11-15 15:00:00|6079.91|6079.91|6070.37|6070.37|6084.12|6084.12|6064.39|6064.39|0
1636992000000|2021-11-15 16:00:00|6073.93|6073.93|6087.51|6087.51|6091.07|6091.07|6073.93|6073.93|0
1637049600000|2021-11-16 08:00:00|6079.74|6079.74|6107.72|6107.72|6125.83|6125.83|6079.74|6079.74|0
1637053200000|2021-11-16 09:00:00|6105.94|6105.94|6120.18|6120.18|6122.44|6122.44|6099.8|6099.8|0
1637056800000|2021-11-16 10:00:00|6121.96|6121.96|6121.8|6121.8|6123.57|6123.57|6098.51|6098.51|0
1637060400000|2021-11-16 11:00:00|6121.15|6121.15|6118.89|6118.89|6126.16|6126.16|6115.16|6115.16|0
1637064000000|2021-11-16 12:00:00|6118.24|6118.24|6099.64|6099.64|6120.02|6120.02|6096.57|6096.57|0
1637067600000|2021-11-16 13:00:00|6098.35|6098.35|6098.67|6098.67|6103.84|6103.84|6083.3|6083.3|0
1637071200000|2021-11-16 14:00:00|6102.22|6102.22|6118.72|6118.72|6131.17|6131.17|6102.22|6102.22|0
1637074800000|2021-11-16 15:00:00|6122.28|6122.28|6118.24|6118.24|6130.21|6130.21|6116.46|6116.46|0
1637078400000|2021-11-16 16:00:00|6116.46|6116.46|6121.63|6121.63|6127.13|6127.13|6112.25|6112.25|0
1637136000000|2021-11-17 08:00:00|6145.9|6145.9|6112.58|6112.58|6149.78|6149.78|6112.58|6112.58|0
1637139600000|2021-11-17 09:00:00|6111.93|6111.93|6099.97|6099.97|6121.65|6121.65|6099.8|6099.8|0
1637143200000|2021-11-17 10:00:00|6098.19|6098.19|6062.12|6062.12|6098.19|6098.19|6058.57|6058.57|0
1637146800000|2021-11-17 11:00:00|6060.83|6060.83|6053.07|6053.07|6067.46|6067.46|6053.07|6053.07|0
1637150400000|2021-11-17 12:00:00|6051.29|6051.29|6075.06|6075.06|6075.06|6075.06|6041.1|6041.1|0
1637154000000|2021-11-17 13:00:00|6073.28|6073.28|6052.26|6052.26|6073.28|6073.28|6049.99|6049.99|0
1637157600000|2021-11-17 14:00:00|6050.48|6050.48|6070.53|6070.53|6070.53|6070.53|6035.44|6035.44|0
1637161200000|2021-11-17 15:00:00|6068.75|6068.75|6062.6|6062.6|6075.71|6075.71|6057.43|6057.43|0
1637164800000|2021-11-17 16:00:00|6060.82|6060.82|6084.11|6084.11|6085.89|6085.89|6057.1|6057.1|0
1637222400000|2021-11-18 08:00:00|6064.07|6064.07|6048.21|6048.21|6090.1|6090.1|6044.66|6044.66|0
1637226000000|2021-11-18 09:00:00|6049.99|6049.99|6042.87|6042.87|6055.33|6055.33|6033.66|6033.66|0
1637229600000|2021-11-18 10:00:00|6041.09|6041.09|6039.48|6039.48|6052.9|6052.9|6032.85|6032.85|0
1637233200000|2021-11-18 11:00:00|6040.12|6040.12|6043.03|6043.03|6046.11|6046.11|6034.14|6034.14|0
1637236800000|2021-11-18 12:00:00|6041.26|6041.26|6043.03|6043.03|6049.02|6049.02|6037.05|6037.05|0
1637240400000|2021-11-18 13:00:00|6044.81|6044.81|6044.65|6044.65|6052.58|6052.58|6040.61|6040.61|0
1637244000000|2021-11-18 14:00:00|6046.43|6046.43|6044.5|6044.5|6064.39|6064.39|6042.72|6042.72|0
1637247600000|2021-11-18 15:00:00|6042.56|6042.56|5986.77|5986.77|6042.72|6042.72|5978.36|5978.36|0
1637251200000|2021-11-18 16:00:00|5990.33|5990.33|5988.23|5988.23|6000.19|6000.19|5982.56|5982.56|0
1637308800000|2021-11-19 08:00:00|5994.2|5994.2|6034.8|6034.8|6037.06|6037.06|5990.97|5990.97|0
1637312400000|2021-11-19 09:00:00|6035.45|6035.45|5995.19|5995.19|6056.64|6056.64|5985.64|5985.64|0
1637316000000|2021-11-19 10:00:00|5996.96|5996.96|6016.86|6016.86|6019.93|6019.93|5984.35|5984.35|0
1637319600000|2021-11-19 11:00:00|6018.15|6018.15|5999.55|5999.55|6021.23|6021.23|5988.72|5988.72|0
1637323200000|2021-11-19 12:00:00|6001.33|6001.33|5985.32|5985.32|6007.32|6007.32|5979.98|5979.98|0
1637326800000|2021-11-19 13:00:00|5990.65|5990.65|5940.52|5940.52|5990.65|5990.65|5929.04|5929.04|0
1637330400000|2021-11-19 14:00:00|5936.96|5936.96|5957.99|5957.99|5966.24|5966.24|5933.41|5933.41|0
1637334000000|2021-11-19 15:00:00|5959.28|5959.28|5930.5|5930.5|5961.06|5961.06|5920.96|5920.96|0
1637337600000|2021-11-19 16:00:00|5928.72|5928.72|5978.37|5978.37|5979.33|5979.33|5925.16|5925.16|0
1637568000000|2021-11-22 08:00:00|6012.33|6012.33|5995.02|5995.02|6020.09|6020.09|5971.09|5971.09|0
1637571600000|2021-11-22 09:00:00|5996.8|5996.8|5964.78|5964.78|6001.01|6001.01|5964.78|5964.78|0
1637575200000|2021-11-22 10:00:00|5970.11|5970.11|5960.24|5960.24|5970.11|5970.11|5948.76|5948.76|0
1637578800000|2021-11-22 11:00:00|5959.6|5959.6|5945.2|5945.2|5959.6|5959.6|5940.35|5940.35|0
1637582400000|2021-11-22 12:00:00|5941.65|5941.65|5910.42|5910.42|5945.69|5945.69|5907.67|5907.67|0
1637586000000|2021-11-22 13:00:00|5906.86|5906.86|5909.61|5909.61|5920.45|5920.45|5892.31|5892.31|0
1637589600000|2021-11-22 14:00:00|5910.26|5910.26|5901.68|5901.68|5932.9|5932.9|5886.81|5886.81|0
1637593200000|2021-11-22 15:00:00|5903.46|5903.46|5930.79|5930.79|5937.26|5937.26|5895.05|5895.05|0
1637596800000|2021-11-22 16:00:00|5930.14|5930.14|5928.36|5928.36|5935.48|5935.48|5924|5924|0
1637654400000|2021-11-23 08:00:00|5853.8|5853.8|5864.79|5864.79|5866.25|5866.25|5832.45|5832.45|0
1637658000000|2021-11-23 09:00:00|5861.24|5861.24|5842.32|5842.32|5863.66|5863.66|5826.95|5826.95|0
1637661600000|2021-11-23 10:00:00|5842.97|5842.97|5803.82|5803.82|5846.52|5846.52|5802.04|5802.04|0
1637665200000|2021-11-23 11:00:00|5802.53|5802.53|5803.02|5803.02|5810.29|5810.29|5788.13|5788.13|0
1637668800000|2021-11-23 12:00:00|5801.24|5801.24|5792.99|5792.99|5807.38|5807.38|5787.49|5787.49|0
1637672400000|2021-11-23 13:00:00|5794.77|5794.77|5792.51|5792.51|5800.43|5800.43|5786.52|5786.52|0
1637676000000|2021-11-23 14:00:00|5793.15|5793.15|5818.87|5818.87|5823.24|5823.24|5788.3|5788.3|0
1637679600000|2021-11-23 15:00:00|5817.09|5817.09|5786.84|5786.84|5821.29|5821.29|5782.64|5782.64|0
1637683200000|2021-11-23 16:00:00|5786.2|5786.2|5812.56|5812.56|5815.47|5815.47|5780.21|5780.21|0
1637740800000|2021-11-24 08:00:00|5814.17|5814.17|5803.64|5803.64|5815.3|5815.3|5788.44|5788.44|0
1637744400000|2021-11-24 09:00:00|5804.28|5804.28|5782.6|5782.6|5815.6|5815.6|5778.56|5778.56|0
1637748000000|2021-11-24 10:00:00|5781.95|5781.95|5779.53|5779.53|5804.27|5804.27|5779.53|5779.53|0
1637751600000|2021-11-24 11:00:00|5778.23|5778.23|5788.26|5788.26|5794.89|5794.89|5759.95|5759.95|0
1637755200000|2021-11-24 12:00:00|5786.31|5786.31|5774.99|5774.99|5790.52|5790.52|5770.95|5770.95|0
1637758800000|2021-11-24 13:00:00|5776.77|5776.77|5767.23|5767.23|5777.42|5777.42|5763.03|5763.03|0
1637762400000|2021-11-24 14:00:00|5766.58|5766.58|5782.76|5782.76|5783.89|5783.89|5766.58|5766.58|0
1637766000000|2021-11-24 15:00:00|5784.54|5784.54|5806.21|5806.21|5808.64|5808.64|5784.54|5784.54|0
1637769600000|2021-11-24 16:00:00|5806.86|5806.86|5819.97|5819.97|5819.97|5819.97|5801.36|5801.36|0
1637827200000|2021-11-25 08:00:00|5839.85|5839.85|5814.3|5814.3|5841.15|5841.15|5812.52|5812.52|0
1637830800000|2021-11-25 09:00:00|5812.52|5812.52|5808.63|5808.63|5826.59|5826.59|5807.02|5807.02|0
1637834400000|2021-11-25 10:00:00|5810.41|5810.41|5804.58|5804.58|5814.77|5814.77|5796.33|5796.33|0
1637838000000|2021-11-25 11:00:00|5805.22|5805.22|5802.31|5802.31|5809.76|5809.76|5798.11|5798.11|0
1637841600000|2021-11-25 12:00:00|5801.02|5801.02|5816.71|5816.71|5823.02|5823.02|5800.37|5800.37|0
1637845200000|2021-11-25 13:00:00|5818.49|5818.49|5801.99|5801.99|5819.62|5819.62|5801.99|5801.99|0
1637848800000|2021-11-25 14:00:00|5802.64|5802.64|5849.54|5849.54|5853.09|5853.09|5802.64|5802.64|0
1637852400000|2021-11-25 15:00:00|5848.24|5848.24|5843.55|5843.55|5850.02|5850.02|5829.48|5829.48|0
1637856000000|2021-11-25 16:00:00|5842.91|5842.91|5840.48|5840.48|5842.91|5842.91|5835.14|5835.14|0
1637913600000|2021-11-26 08:00:00|5703.65|5703.65|5651.25|5651.25|5719.17|5719.17|5570.07|5570.07|0
1637917200000|2021-11-26 09:00:00|5653.03|5653.03|5693.14|5693.14|5707.21|5707.21|5635.07|5635.07|0
1637920800000|2021-11-26 10:00:00|5694.92|5694.92|5686.34|5686.34|5714.16|5714.16|5660.95|5660.95|0
1637924400000|2021-11-26 11:00:00|5684.56|5684.56|5675.51|5675.51|5710.6|5710.6|5675.51|5675.51|0
1637928000000|2021-11-26 12:00:00|5680.84|5680.84|5699.78|5699.78|5703.33|5703.33|5680.84|5680.84|0
1637931600000|2021-11-26 13:00:00|5701.55|5701.55|5721.28|5721.28|5721.28|5721.28|5686.67|5686.67|0
1637935200000|2021-11-26 14:00:00|5723.06|5723.06|5708.18|5708.18|5735.35|5735.35|5699.45|5699.45|0
1637938800000|2021-11-26 15:00:00|5706.4|5706.4|5680.52|5680.52|5706.4|5706.4|5661.76|5661.76|0
1637942400000|2021-11-26 16:00:00|5679.87|5679.87|5646.55|5646.55|5679.87|5679.87|5641.7|5641.7|0
1638172800000|2021-11-29 08:00:00|5686.66|5686.66|5705.26|5705.26|5714.48|5714.48|5682.46|5682.46|0
1638176400000|2021-11-29 09:00:00|5706.88|5706.88|5689.57|5689.57|5721.11|5721.11|5686.66|5686.66|0
1638180000000|2021-11-29 10:00:00|5691.35|5691.35|5706.55|5706.55|5708.33|5708.33|5687.47|5687.47|0
1638183600000|2021-11-29 11:00:00|5702.99|5702.99|5697.98|5697.98|5721.91|5721.91|5693.29|5693.29|0
1638187200000|2021-11-29 12:00:00|5699.76|5699.76|5708.49|5708.49|5709.94|5709.94|5697.17|5697.17|0
1638190800000|2021-11-29 13:00:00|5709.14|5709.14|5729.51|5729.51|5729.51|5729.51|5700.57|5700.57|0
1638194400000|2021-11-29 14:00:00|5730.16|5730.16|5714.96|5714.96|5743.58|5743.58|5689.41|5689.41|0
1638198000000|2021-11-29 15:00:00|5720.3|5720.3|5690.87|5690.87|5723.54|5723.54|5683.1|5683.1|0
1638201600000|2021-11-29 16:00:00|5690.54|5690.54|5676.8|5676.8|5697.01|5697.01|5676.47|5676.47|0
1638259200000|2021-11-30 08:00:00|5592.52|5592.52|5594.14|5594.14|5615.48|5615.48|5577.8|5577.8|0
1638262800000|2021-11-30 09:00:00|5592.36|5592.36|5584.92|5584.92|5592.36|5592.36|5556.46|5556.46|0
1638266400000|2021-11-30 10:00:00|5583.14|5583.14|5558.56|5558.56|5583.14|5583.14|5557.1|5557.1|0
1638270000000|2021-11-30 11:00:00|5559.21|5559.21|5567.3|5567.3|5567.3|5567.3|5529.13|5529.13|0
1638273600000|2021-11-30 12:00:00|5569.08|5569.08|5557.11|5557.11|5580.88|5580.88|5551.78|5551.78|0
1638277200000|2021-11-30 13:00:00|5557.44|5557.44|5576.84|5576.84|5580.72|5580.72|5548.86|5548.86|0
1638280800000|2021-11-30 14:00:00|5576.52|5576.52|5573.45|5573.45|5589.77|5589.77|5572.8|5572.8|0
1638284400000|2021-11-30 15:00:00|5575.22|5575.22|5578.79|5578.79|5619.55|5619.55|5574.1|5574.1|0
1638288000000|2021-11-30 16:00:00|5577.82|5577.82|5564.88|5564.88|5605.16|5605.16|5563.75|5563.75|0
1638345600000|2021-12-01 08:00:00|5607.25|5607.25|5610.64|5610.64|5624.06|5624.06|5591.56|5591.56|0
1638349200000|2021-12-01 09:00:00|5608.86|5608.86|5613.39|5613.39|5615.98|5615.98|5590.26|5590.26|0
1638352800000|2021-12-01 10:00:00|5613.72|5613.72|5623.74|5623.74|5626.97|5626.97|5601.75|5601.75|0
1638356400000|2021-12-01 11:00:00|5627.95|5627.95|5640.39|5640.39|5642.34|5642.34|5613.23|5613.23|0
1638360000000|2021-12-01 12:00:00|5642.17|5642.17|5640.88|5640.88|5651.07|5651.07|5640.07|5640.07|0
1638363600000|2021-12-01 13:00:00|5646.22|5646.22|5635.23|5635.23|5648.16|5648.16|5633.93|5633.93|0
1638367200000|2021-12-01 14:00:00|5633.45|5633.45|5601.59|5601.59|5635.06|5635.06|5600.3|5600.3|0
1638370800000|2021-12-01 15:00:00|5600.94|5600.94|5629.57|5629.57|5629.57|5629.57|5598.84|5598.84|0
1638374400000|2021-12-01 16:00:00|5629.89|5629.89|5663.53|5663.53|5669.35|5669.35|5627.14|5627.14|0
1638432000000|2021-12-02 08:00:00|5579.44|5579.44|5589.62|5589.62|5599.17|5599.17|5567.47|5567.47|0
1638435600000|2021-12-02 09:00:00|5587.85|5587.85|5601.91|5601.91|5616.79|5616.79|5584.12|5584.12|0
1638439200000|2021-12-02 10:00:00|5603.69|5603.69|5595.59|5595.59|5612.26|5612.26|5585.24|5585.24|0
1638442800000|2021-12-02 11:00:00|5596.24|5596.24|5609.02|5609.02|5614.03|5614.03|5589.93|5589.93|0
1638446400000|2021-12-02 12:00:00|5612.57|5612.57|5602.87|5602.87|5612.9|5612.9|5571.34|5571.34|0
1638450000000|2021-12-02 13:00:00|5604.65|5604.65|5627.94|5627.94|5636.35|5636.35|5597.86|5597.86|0
1638453600000|2021-12-02 14:00:00|5630.69|5630.69|5647.34|5647.34|5664.32|5664.32|5614.19|5614.19|0
1638457200000|2021-12-02 15:00:00|5641.04|5641.04|5651.07|5651.07|5662.71|5662.71|5621.8|5621.8|0
1638460800000|2021-12-02 16:00:00|5652.84|5652.84|5638.13|5638.13|5662.39|5662.39|5635.54|5635.54|0
1638518400000|2021-12-03 08:00:00|5664.49|5664.49|5641.2|5641.2|5687.29|5687.29|5636.51|5636.51|0
1638522000000|2021-12-03 09:00:00|5642.98|5642.98|5633.28|5633.28|5652.04|5652.04|5620.99|5620.99|0
1638525600000|2021-12-03 10:00:00|5631.5|5631.5|5630.85|5630.85|5638.29|5638.29|5625.84|5625.84|0
1638529200000|2021-12-03 11:00:00|5631.5|5631.5|5626.8|5626.8|5639.59|5639.59|5618.07|5618.07|0
1638532800000|2021-12-03 12:00:00|5628.58|5628.58|5640.23|5640.23|5641.04|5641.04|5625.03|5625.03|0
1638536400000|2021-12-03 13:00:00|5639.58|5639.58|5650.9|5650.9|5655.92|5655.92|5638.94|5638.94|0
1638540000000|2021-12-03 14:00:00|5650.58|5650.58|5598.67|5598.67|5666.27|5666.27|5593.34|5593.34|0
1638543600000|2021-12-03 15:00:00|5595.11|5595.11|5604.33|5604.33|5621.15|5621.15|5577.64|5577.64|0
1638547200000|2021-12-03 16:00:00|5602.55|5602.55|5597.7|5597.7|5610.31|5610.31|5588.32|5588.32|0
1638777600000|2021-12-06 08:00:00|5653.33|5653.33|5653|5653|5662.55|5662.55|5631.65|5631.65|0
1638781200000|2021-12-06 09:00:00|5653.98|5653.98|5630.2|5630.2|5653.98|5653.98|5630.2|5630.2|0
1638784800000|2021-12-06 10:00:00|5626.64|5626.64|5636.51|5636.51|5644.59|5644.59|5625.19|5625.19|0
1638788400000|2021-12-06 11:00:00|5636.18|5636.18|5646.05|5646.05|5647.83|5647.83|5634.08|5634.08|0
1638792000000|2021-12-06 12:00:00|5644.27|5644.27|5670.63|5670.63|5672.25|5672.25|5644.27|5644.27|0
1638795600000|2021-12-06 13:00:00|5671.28|5671.28|5687.46|5687.46|5690.69|5690.69|5664.16|5664.16|0
1638799200000|2021-12-06 14:00:00|5688.11|5688.11|5732.26|5732.26|5735.81|5735.81|5684.55|5684.55|0
1638802800000|2021-12-06 15:00:00|5732.9|5732.9|5761.04|5761.04|5772.2|5772.2|5724.82|5724.82|0
1638806400000|2021-12-06 16:00:00|5762.82|5762.82|5767.19|5767.19|5776.25|5776.25|5755.06|5755.06|0
1638864000000|2021-12-07 08:00:00|5790.97|5790.97|5810.53|5810.53|5816.19|5816.19|5789.35|5789.35|0
1638867600000|2021-12-07 09:00:00|5812.31|5812.31|5784.66|5784.66|5812.31|5812.31|5763.96|5763.96|0
1638871200000|2021-12-07 10:00:00|5786.44|5786.44|5819.59|5819.59|5819.59|5819.59|5786.44|5786.44|0
1638874800000|2021-12-07 11:00:00|5821.37|5821.37|5823.47|5823.47|5829.13|5829.13|5820.4|5820.4|0
1638777600000|2021-12-06 08:00:00|5653.33|5653.33|5653|5653|5662.55|5662.55|5631.65|5631.65|0
1638781200000|2021-12-06 09:00:00|5653.98|5653.98|5630.2|5630.2|5653.98|5653.98|5630.2|5630.2|0
1638784800000|2021-12-06 10:00:00|5626.64|5626.64|5636.51|5636.51|5644.59|5644.59|5625.19|5625.19|0
1638788400000|2021-12-06 11:00:00|5636.18|5636.18|5646.05|5646.05|5647.83|5647.83|5634.08|5634.08|0
1638792000000|2021-12-06 12:00:00|5644.27|5644.27|5670.63|5670.63|5672.25|5672.25|5644.27|5644.27|0
1638795600000|2021-12-06 13:00:00|5671.28|5671.28|5687.46|5687.46|5690.69|5690.69|5664.16|5664.16|0
1638799200000|2021-12-06 14:00:00|5688.11|5688.11|5732.26|5732.26|5735.81|5735.81|5684.55|5684.55|0
1638802800000|2021-12-06 15:00:00|5732.9|5732.9|5761.04|5761.04|5772.2|5772.2|5724.82|5724.82|0
1638806400000|2021-12-06 16:00:00|5762.82|5762.82|5767.19|5767.19|5776.25|5776.25|5755.06|5755.06|0
1638864000000|2021-12-07 08:00:00|5790.97|5790.97|5810.53|5810.53|5816.19|5816.19|5789.35|5789.35|0
1638867600000|2021-12-07 09:00:00|5812.31|5812.31|5784.66|5784.66|5812.31|5812.31|5763.96|5763.96|0
1638871200000|2021-12-07 10:00:00|5786.44|5786.44|5819.59|5819.59|5819.59|5819.59|5786.44|5786.44|0
1638874800000|2021-12-07 11:00:00|5821.37|5821.37|5823.47|5823.47|5829.13|5829.13|5820.4|5820.4|0
1638878400000|2021-12-07 12:00:00|5814.26|5814.26|5813.12|5813.12|5822.83|5822.83|5804.06|5804.06|0
1638882000000|2021-12-07 13:00:00|5813.44|5813.44|5836.25|5836.25|5836.25|5836.25|5809.4|5809.4|0
1638885600000|2021-12-07 14:00:00|5832.05|5832.05|5819.27|5819.27|5832.05|5832.05|5808.11|5808.11|0
1638889200000|2021-12-07 15:00:00|5822.83|5822.83|5824.6|5824.6|5832.36|5832.36|5802.45|5802.45|0
1638892800000|2021-12-07 16:00:00|5824.92|5824.92|5814.09|5814.09|5828.8|5828.8|5812.31|5812.31|0
1638950400000|2021-12-08 08:00:00|5786.1|5786.1|5800.82|5800.82|5813.27|5813.27|5775.1|5775.1|0
1638954000000|2021-12-08 09:00:00|5795.48|5795.48|5791.28|5791.28|5800.99|5800.99|5778.34|5778.34|0
1638957600000|2021-12-08 10:00:00|5793.06|5793.06|5748.27|5748.27|5793.06|5793.06|5746.49|5746.49|0
1638961200000|2021-12-08 11:00:00|5746.97|5746.97|5763.14|5763.14|5776.08|5776.08|5737.75|5737.75|0
1638964800000|2021-12-08 12:00:00|5761.52|5761.52|5759.26|5759.26|5766.05|5766.05|5733.87|5733.87|0
1638968400000|2021-12-08 13:00:00|5755.7|5755.7|5754.41|5754.41|5764.6|5764.6|5749.72|5749.72|0
1638972000000|2021-12-08 14:00:00|5755.06|5755.06|5735.98|5735.98|5755.7|5755.7|5718.35|5718.35|0
1638975600000|2021-12-08 15:00:00|5739.54|5739.54|5736.62|5736.62|5750.53|5750.53|5734.84|5734.84|0
1638979200000|2021-12-08 16:00:00|5734.84|5734.84|5711.72|5711.72|5734.84|5734.84|5706.54|5706.54|0
1639036800000|2021-12-09 08:00:00|5657.38|5657.38|5670.63|5670.63|5695.22|5695.22|5657.38|5657.38|0
1639040400000|2021-12-09 09:00:00|5669.98|5669.98|5655.09|5655.09|5669.98|5669.98|5648.95|5648.95|0
1639044000000|2021-12-09 10:00:00|5654.12|5654.12|5656.22|5656.22|5656.22|5656.22|5640.37|5640.37|0
1639047600000|2021-12-09 11:00:00|5656.55|5656.55|5650.24|5650.24|5667.22|5667.22|5642.8|5642.8|0
1639051200000|2021-12-09 12:00:00|5648.46|5648.46|5637.3|5637.3|5648.46|5648.46|5634.87|5634.87|0
1639054800000|2021-12-09 13:00:00|5636.97|5636.97|5641.66|5641.66|5641.99|5641.99|5634.38|5634.38|0
1639058400000|2021-12-09 14:00:00|5641.34|5641.34|5611.09|5611.09|5647.81|5647.81|5611.09|5611.09|0
1639062000000|2021-12-09 15:00:00|5610.12|5610.12|5594.26|5594.26|5614.64|5614.64|5586.98|5586.98|0
1639065600000|2021-12-09 16:00:00|5593.29|5593.29|5592|5592|5598.63|5598.63|5583.74|5583.74|0
1639123200000|2021-12-10 08:00:00|5514.69|5514.69|5528.6|5528.6|5542.99|5542.99|5509.51|5509.51|0
1639126800000|2021-12-10 09:00:00|5526.82|5526.82|5517.12|5517.12|5531.19|5531.19|5511.63|5511.63|0
1639130400000|2021-12-10 10:00:00|5513.57|5513.57|5539.93|5539.93|5560.47|5560.47|5507.1|5507.1|0
1639134000000|2021-12-10 11:00:00|5538.15|5538.15|5553.84|5553.84|5554.48|5554.48|5532.65|5532.65|0
1639137600000|2021-12-10 12:00:00|5552.06|5552.06|5565.48|5565.48|5573.73|5573.73|5547.53|5547.53|0
1639141200000|2021-12-10 13:00:00|5567.26|5567.26|5594.6|5594.6|5597.99|5597.99|5556.59|5556.59|0
1639144800000|2021-12-10 14:00:00|5594.27|5594.27|5595.57|5595.57|5602.68|5602.68|5583.6|5583.6|0
1639148400000|2021-12-10 15:00:00|5596.54|5596.54|5600.09|5600.09|5604.3|5604.3|5578.42|5578.42|0
1639152000000|2021-12-10 16:00:00|5601.06|5601.06|5583.11|5583.11|5613.03|5613.03|5577.45|5577.45|0
1639382400000|2021-12-13 08:00:00|5556.27|5556.27|5578.74|5578.74|5586.02|5586.02|5556.27|5556.27|0
1639386000000|2021-12-13 09:00:00|5579.71|5579.71|5534.75|5534.75|5579.71|5579.71|5532.81|5532.81|0
1639389600000|2021-12-13 10:00:00|5532.97|5532.97|5520.19|5520.19|5535.07|5535.07|5515.66|5515.66|0
1639393200000|2021-12-13 11:00:00|5521.97|5521.97|5543.16|5543.16|5543.16|5543.16|5516.63|5516.63|0
1639396800000|2021-12-13 12:00:00|5541.38|5541.38|5538.15|5538.15|5546.23|5546.23|5534.27|5534.27|0
1639400400000|2021-12-13 13:00:00|5537.5|5537.5|5536.69|5536.69|5551.73|5551.73|5531.36|5531.36|0
1639404000000|2021-12-13 14:00:00|5534.91|5534.91|5512.92|5512.92|5538.47|5538.47|5512.92|5512.92|0
1639407600000|2021-12-13 15:00:00|5513.25|5513.25|5518.75|5518.75|5532.66|5532.66|5506.13|5506.13|0
1639411200000|2021-12-13 16:00:00|5515.19|5515.19|5531.2|5531.2|5534.76|5534.76|5513.57|5513.57|0
1639468800000|2021-12-14 08:00:00|5560.8|5560.8|5552.55|5552.55|5563.23|5563.23|5545.11|5545.11|0
1639472400000|2021-12-14 09:00:00|5554.33|5554.33|5515.35|5515.35|5560.8|5560.8|5513.58|5513.58|0
1639476000000|2021-12-14 10:00:00|5517.13|5517.13|5528.13|5528.13|5529.91|5529.91|5510.99|5510.99|0
1639479600000|2021-12-14 11:00:00|5531.69|5531.69|5542.36|5542.36|5543.33|5543.33|5531.69|5531.69|0
1639483200000|2021-12-14 12:00:00|5540.58|5540.58|5542.37|5542.37|5548.67|5548.67|5536.87|5536.87|0
1639486800000|2021-12-14 13:00:00|5544.15|5544.15|5539.62|5539.62|5550.29|5550.29|5534.44|5534.44|0
1639490400000|2021-12-14 14:00:00|5541.4|5541.4|5543.01|5543.01|5551.59|5551.59|5525.23|5525.23|0
1639494000000|2021-12-14 15:00:00|5543.34|5543.34|5510.34|5510.34|5556.76|5556.76|5506.79|5506.79|0
1639497600000|2021-12-14 16:00:00|5509.7|5509.7|5519.24|5519.24|5527.32|5527.32|5497.89|5497.89|0
1639555200000|2021-12-15 08:00:00|5505.81|5505.81|5521.34|5521.34|5524.9|5524.9|5499.67|5499.67|0
1639558800000|2021-12-15 09:00:00|5519.56|5519.56|5501.29|5501.29|5524.9|5524.9|5498.22|5498.22|0
1639562400000|2021-12-15 10:00:00|5499.51|5499.51|5479.28|5479.28|5503.55|5503.55|5477.5|5477.5|0
1639566000000|2021-12-15 11:00:00|5480.25|5480.25|5483.65|5483.65|5486.4|5486.4|5476.7|5476.7|0
1639569600000|2021-12-15 12:00:00|5484.62|5484.62|5493.19|5493.19|5496.75|5496.75|5472.97|5472.97|0
1639573200000|2021-12-15 13:00:00|5492.22|5492.22|5508.07|5508.07|5511.95|5511.95|5487.69|5487.69|0
1639576800000|2021-12-15 14:00:00|5509.85|5509.85|5486.73|5486.73|5514.54|5514.54|5479.29|5479.29|0
1639580400000|2021-12-15 15:00:00|5488.51|5488.51|5462.48|5462.48|5488.51|5488.51|5452.28|5452.28|0
1639584000000|2021-12-15 16:00:00|5462.15|5462.15|5472.99|5472.99|5478.17|5478.17|5456.82|5456.82|0
1639641600000|2021-12-16 08:00:00|5540.11|5540.11|5521.51|5521.51|5540.11|5540.11|5501.62|5501.62|0
1639645200000|2021-12-16 09:00:00|5523.29|5523.29|5537.2|5537.2|5542.53|5542.53|5522.32|5522.32|0
1639648800000|2021-12-16 10:00:00|5535.42|5535.42|5556.93|5556.93|5558.06|5558.06|5532.99|5532.99|0
1639652400000|2021-12-16 11:00:00|5557.25|5557.25|5562.43|5562.43|5569.06|5569.06|5548.03|5548.03|0
1639656000000|2021-12-16 12:00:00|5564.21|5564.21|5556.12|5556.12|5587.49|5587.49|5525.88|5525.88|0
1639659600000|2021-12-16 13:00:00|5559.68|5559.68|5558.06|5558.06|5563.24|5563.24|5537.04|5537.04|0
1639663200000|2021-12-16 14:00:00|5557.74|5557.74|5601.4|5601.4|5613.05|5613.05|5550.3|5550.3|0
1639666800000|2021-12-16 15:00:00|5601.08|5601.08|5602.87|5602.87|5617.41|5617.41|5590.73|5590.73|0
1639670400000|2021-12-16 16:00:00|5602.22|5602.22|5585.24|5585.24|5610.15|5610.15|5583.46|5583.46|0
1639728000000|2021-12-17 08:00:00|5585.39|5585.39|5586.36|5586.36|5599.3|5599.3|5579.09|5579.09|0
1639731600000|2021-12-17 09:00:00|5586.69|5586.69|5576.83|5576.83|5586.69|5586.69|5547.39|5547.39|0
1639735200000|2021-12-17 10:00:00|5578.61|5578.61|5601.41|5601.41|5607.07|5607.07|5563.24|5563.24|0
1639738800000|2021-12-17 11:00:00|5596.23|5596.23|5600.27|5600.27|5603.02|5603.02|5574.07|5574.07|0
1639742400000|2021-12-17 12:00:00|5602.05|5602.05|5585.56|5585.56|5603.83|5603.83|5582.65|5582.65|0
1639746000000|2021-12-17 13:00:00|5585.88|5585.88|5614.5|5614.5|5614.99|5614.99|5584.43|5584.43|0
1639749600000|2021-12-17 14:00:00|5613.53|5613.53|5600.44|5600.44|5615.64|5615.64|5587.66|5587.66|0
1639753200000|2021-12-17 15:00:00|5600.11|5600.11|5642.32|5642.32|5644.26|5644.26|5594.45|5594.45|0
1639756800000|2021-12-17 16:00:00|5641.68|5641.68|5641.67|5641.67|5647.98|5647.98|5634.24|5634.24|0
1639987200000|2021-12-20 08:00:00|5523.77|5523.77|5512.94|5512.94|5525.39|5525.39|5499.19|5499.19|0
1639990800000|2021-12-20 09:00:00|5511.16|5511.16|5511.64|5511.64|5519.4|5519.4|5486.9|5486.9|0
1639994400000|2021-12-20 10:00:00|5512.93|5512.93|5513.89|5513.89|5525.05|5525.05|5509.2|5509.2|0
1639998000000|2021-12-20 11:00:00|5515.67|5515.67|5531.03|5531.03|5531.03|5531.03|5504.84|5504.84|0
1640001600000|2021-12-20 12:00:00|5529.25|5529.25|5531.52|5531.52|5540.57|5540.57|5527.31|5527.31|0
1640005200000|2021-12-20 13:00:00|5533.3|5533.3|5554|5554|5565.33|5565.33|5527.96|5527.96|0
1640008800000|2021-12-20 14:00:00|5553.36|5553.36|5527.32|5527.32|5555.46|5555.46|5501.93|5501.93|0
1640012400000|2021-12-20 15:00:00|5529.1|5529.1|5509.04|5509.04|5550.13|5550.13|5503.22|5503.22|0
1640016000000|2021-12-20 16:00:00|5508.4|5508.4|5511.79|5511.79|5520.85|5520.85|5504.84|5504.84|0
1640073600000|2021-12-21 08:00:00|5551.08|5551.08|5547.69|5547.69|5563.54|5563.54|5527.31|5527.31|0
1640077200000|2021-12-21 09:00:00|5549.63|5549.63|5556.1|5556.1|5562.09|5562.09|5533.3|5533.3|0
1640080800000|2021-12-21 10:00:00|5557.88|5557.88|5590.71|5590.71|5592.48|5592.48|5553.35|5553.35|0
1640084400000|2021-12-21 11:00:00|5588.93|5588.93|5622.57|5622.57|5625.81|5625.81|5582.94|5582.94|0
1640088000000|2021-12-21 12:00:00|5622.89|5622.89|5619.98|5619.98|5640.04|5640.04|5616.43|5616.43|0
1640091600000|2021-12-21 13:00:00|5618.2|5618.2|5630.66|5630.66|5630.99|5630.99|5613.35|5613.35|0
1640095200000|2021-12-21 14:00:00|5630.34|5630.34|5621.44|5621.44|5631.62|5631.62|5594.75|5594.75|0
1640098800000|2021-12-21 15:00:00|5623.22|5623.22|5638.9|5638.9|5645.53|5645.53|5621.6|5621.6|0
1640102400000|2021-12-21 16:00:00|5637.12|5637.12|5628.55|5628.55|5643.59|5643.59|5620.14|5620.14|0
1640160000000|2021-12-22 08:00:00|5690.32|5690.32|5705.52|5705.52|5717.01|5717.01|5686.77|5686.77|0
1640163600000|2021-12-22 09:00:00|5707.3|5707.3|5714.74|5714.74|5715.39|5715.39|5707.3|5707.3|0
1640167200000|2021-12-22 10:00:00|5712.96|5712.96|5727.03|5727.03|5727.03|5727.03|5708.43|5708.43|0
1640170800000|2021-12-22 11:00:00|5725.25|5725.25|5757.43|5757.43|5761.64|5761.64|5724.28|5724.28|0
1640174400000|2021-12-22 12:00:00|5756.46|5756.46|5763.91|5763.91|5765.69|5765.69|5752.42|5752.42|0
1640178000000|2021-12-22 13:00:00|5763.58|5763.58|5744.34|5744.34|5767.95|5767.95|5741.43|5741.43|0
1640181600000|2021-12-22 14:00:00|5744.01|5744.01|5728.5|5728.5|5753.39|5753.39|5715.88|5715.88|0
1640185200000|2021-12-22 15:00:00|5730.27|5730.27|5727.04|5727.04|5746.61|5746.61|5727.04|5727.04|0
1640188800000|2021-12-22 16:00:00|5727.36|5727.36|5726.55|5726.55|5729.95|5729.95|5717.98|5717.98|0
1640246400000|2021-12-23 08:00:00|5754.21|5754.21|5756.8|5756.8|5764.88|5764.88|5741.11|5741.11|0
1640250000000|2021-12-23 09:00:00|5753.24|5753.24|5754.05|5754.05|5756.8|5756.8|5751.46|5751.46|0
1640253600000|2021-12-23 10:00:00|5755.82|5755.82|5741.11|5741.11|5755.82|5755.82|5741.11|5741.11|0
1640257200000|2021-12-23 11:00:00|5742.89|5742.89|5737.39|5737.39|5745.96|5745.96|5729.95|5729.95|0
1640260800000|2021-12-23 12:00:00|5739.17|5739.17|5734.96|5734.96|5740.95|5740.95|5729.3|5729.3|0
1640264400000|2021-12-23 13:00:00|5735.93|5735.93|5752.43|5752.43|5752.43|5752.43|5725.58|5725.58|0
1640268000000|2021-12-23 14:00:00|5754.21|5754.21|5740.46|5740.46|5760.35|5760.35|5726.72|5726.72|0
1640271600000|2021-12-23 15:00:00|5741.11|5741.11|5749.03|5749.03|5749.03|5749.03|5731.41|5731.41|0
1640275200000|2021-12-23 16:00:00|5750.81|5750.81|5740.78|5740.78|5755.34|5755.34|5740.78|5740.78|0
1640332800000|2021-12-24 08:00:00|5754.69|5754.69|5750.64|5750.64|5761.96|5761.96|5739.33|5739.33|0
1640336400000|2021-12-24 09:00:00|5754.2|5754.2|5762.78|5762.78|5762.78|5762.78|5749.84|5749.84|0
1640340000000|2021-12-24 10:00:00|5764.56|5764.56|5761.81|5761.81|5764.88|5764.88|5761.81|5761.81|0
1639382400000|2021-12-13 08:00:00|5556.27|5556.27|5578.74|5578.74|5586.02|5586.02|5556.27|5556.27|0
1639386000000|2021-12-13 09:00:00|5579.71|5579.71|5534.75|5534.75|5579.71|5579.71|5532.81|5532.81|0
1639389600000|2021-12-13 10:00:00|5532.97|5532.97|5520.19|5520.19|5535.07|5535.07|5515.66|5515.66|0
1639393200000|2021-12-13 11:00:00|5521.97|5521.97|5543.16|5543.16|5543.16|5543.16|5516.63|5516.63|0
1639396800000|2021-12-13 12:00:00|5541.38|5541.38|5538.15|5538.15|5546.23|5546.23|5534.27|5534.27|0
1639400400000|2021-12-13 13:00:00|5537.5|5537.5|5536.69|5536.69|5551.73|5551.73|5531.36|5531.36|0
1639404000000|2021-12-13 14:00:00|5534.91|5534.91|5512.92|5512.92|5538.47|5538.47|5512.92|5512.92|0
1639407600000|2021-12-13 15:00:00|5513.25|5513.25|5518.75|5518.75|5532.66|5532.66|5506.13|5506.13|0
1639411200000|2021-12-13 16:00:00|5515.19|5515.19|5531.2|5531.2|5534.76|5534.76|5513.57|5513.57|0
1639468800000|2021-12-14 08:00:00|5560.8|5560.8|5552.55|5552.55|5563.23|5563.23|5545.11|5545.11|0
1639472400000|2021-12-14 09:00:00|5554.33|5554.33|5515.35|5515.35|5560.8|5560.8|5513.58|5513.58|0
1639476000000|2021-12-14 10:00:00|5517.13|5517.13|5528.13|5528.13|5529.91|5529.91|5510.99|5510.99|0
1639479600000|2021-12-14 11:00:00|5531.69|5531.69|5542.36|5542.36|5543.33|5543.33|5531.69|5531.69|0
1639483200000|2021-12-14 12:00:00|5540.58|5540.58|5542.37|5542.37|5548.67|5548.67|5536.87|5536.87|0
1639486800000|2021-12-14 13:00:00|5544.15|5544.15|5539.62|5539.62|5550.29|5550.29|5534.44|5534.44|0
1639490400000|2021-12-14 14:00:00|5541.4|5541.4|5543.01|5543.01|5551.59|5551.59|5525.23|5525.23|0
1639494000000|2021-12-14 15:00:00|5543.34|5543.34|5510.34|5510.34|5556.76|5556.76|5506.79|5506.79|0
1639497600000|2021-12-14 16:00:00|5509.7|5509.7|5519.24|5519.24|5527.32|5527.32|5497.89|5497.89|0
1639555200000|2021-12-15 08:00:00|5505.81|5505.81|5521.34|5521.34|5524.9|5524.9|5499.67|5499.67|0
1639558800000|2021-12-15 09:00:00|5519.56|5519.56|5501.29|5501.29|5524.9|5524.9|5498.22|5498.22|0
1639562400000|2021-12-15 10:00:00|5499.51|5499.51|5479.28|5479.28|5503.55|5503.55|5477.5|5477.5|0
1639566000000|2021-12-15 11:00:00|5480.25|5480.25|5483.65|5483.65|5486.4|5486.4|5476.7|5476.7|0
1639569600000|2021-12-15 12:00:00|5484.62|5484.62|5493.19|5493.19|5496.75|5496.75|5472.97|5472.97|0
1639573200000|2021-12-15 13:00:00|5492.22|5492.22|5508.07|5508.07|5511.95|5511.95|5487.69|5487.69|0
1639576800000|2021-12-15 14:00:00|5509.85|5509.85|5486.73|5486.73|5514.54|5514.54|5479.29|5479.29|0
1639580400000|2021-12-15 15:00:00|5488.51|5488.51|5462.48|5462.48|5488.51|5488.51|5452.28|5452.28|0
1639584000000|2021-12-15 16:00:00|5462.15|5462.15|5472.99|5472.99|5478.17|5478.17|5456.82|5456.82|0
1639641600000|2021-12-16 08:00:00|5540.11|5540.11|5521.51|5521.51|5540.11|5540.11|5501.62|5501.62|0
1639645200000|2021-12-16 09:00:00|5523.29|5523.29|5537.2|5537.2|5542.53|5542.53|5522.32|5522.32|0
1639648800000|2021-12-16 10:00:00|5535.42|5535.42|5556.93|5556.93|5558.06|5558.06|5532.99|5532.99|0
1639652400000|2021-12-16 11:00:00|5557.25|5557.25|5562.43|5562.43|5569.06|5569.06|5548.03|5548.03|0
1639656000000|2021-12-16 12:00:00|5564.21|5564.21|5556.12|5556.12|5587.49|5587.49|5525.88|5525.88|0
1639659600000|2021-12-16 13:00:00|5559.68|5559.68|5558.06|5558.06|5563.24|5563.24|5537.04|5537.04|0
1639663200000|2021-12-16 14:00:00|5557.74|5557.74|5601.4|5601.4|5613.05|5613.05|5550.3|5550.3|0
1639666800000|2021-12-16 15:00:00|5601.08|5601.08|5602.87|5602.87|5617.41|5617.41|5590.73|5590.73|0
1639670400000|2021-12-16 16:00:00|5602.22|5602.22|5585.24|5585.24|5610.15|5610.15|5583.46|5583.46|0
1639728000000|2021-12-17 08:00:00|5585.39|5585.39|5586.36|5586.36|5599.3|5599.3|5579.09|5579.09|0
1639731600000|2021-12-17 09:00:00|5586.69|5586.69|5576.83|5576.83|5586.69|5586.69|5547.39|5547.39|0
1639735200000|2021-12-17 10:00:00|5578.61|5578.61|5601.41|5601.41|5607.07|5607.07|5563.24|5563.24|0
1639738800000|2021-12-17 11:00:00|5596.23|5596.23|5600.27|5600.27|5603.02|5603.02|5574.07|5574.07|0
1639742400000|2021-12-17 12:00:00|5602.05|5602.05|5585.56|5585.56|5603.83|5603.83|5582.65|5582.65|0
1639746000000|2021-12-17 13:00:00|5585.88|5585.88|5614.5|5614.5|5614.99|5614.99|5584.43|5584.43|0
1639749600000|2021-12-17 14:00:00|5613.53|5613.53|5600.44|5600.44|5615.64|5615.64|5587.66|5587.66|0
1639753200000|2021-12-17 15:00:00|5600.11|5600.11|5642.32|5642.32|5644.26|5644.26|5594.45|5594.45|0
1639756800000|2021-12-17 16:00:00|5641.68|5641.68|5641.67|5641.67|5647.98|5647.98|5634.24|5634.24|0
1639987200000|2021-12-20 08:00:00|5523.77|5523.77|5512.94|5512.94|5525.39|5525.39|5499.19|5499.19|0
1639990800000|2021-12-20 09:00:00|5511.16|5511.16|5511.64|5511.64|5519.4|5519.4|5486.9|5486.9|0
1639994400000|2021-12-20 10:00:00|5512.93|5512.93|5513.89|5513.89|5525.05|5525.05|5509.2|5509.2|0
1639998000000|2021-12-20 11:00:00|5515.67|5515.67|5531.03|5531.03|5531.03|5531.03|5504.84|5504.84|0
1640001600000|2021-12-20 12:00:00|5529.25|5529.25|5531.52|5531.52|5540.57|5540.57|5527.31|5527.31|0
1640005200000|2021-12-20 13:00:00|5533.3|5533.3|5554|5554|5565.33|5565.33|5527.96|5527.96|0
1640008800000|2021-12-20 14:00:00|5553.36|5553.36|5527.32|5527.32|5555.46|5555.46|5501.93|5501.93|0
1640012400000|2021-12-20 15:00:00|5529.1|5529.1|5509.04|5509.04|5550.13|5550.13|5503.22|5503.22|0
1640016000000|2021-12-20 16:00:00|5508.4|5508.4|5511.79|5511.79|5520.85|5520.85|5504.84|5504.84|0
1640073600000|2021-12-21 08:00:00|5551.08|5551.08|5547.69|5547.69|5563.54|5563.54|5527.31|5527.31|0
1640077200000|2021-12-21 09:00:00|5549.63|5549.63|5556.1|5556.1|5562.09|5562.09|5533.3|5533.3|0
1640080800000|2021-12-21 10:00:00|5557.88|5557.88|5590.71|5590.71|5592.48|5592.48|5553.35|5553.35|0
1640084400000|2021-12-21 11:00:00|5588.93|5588.93|5622.57|5622.57|5625.81|5625.81|5582.94|5582.94|0
1640088000000|2021-12-21 12:00:00|5622.89|5622.89|5619.98|5619.98|5640.04|5640.04|5616.43|5616.43|0
1640091600000|2021-12-21 13:00:00|5618.2|5618.2|5630.66|5630.66|5630.99|5630.99|5613.35|5613.35|0
1640095200000|2021-12-21 14:00:00|5630.34|5630.34|5621.44|5621.44|5631.62|5631.62|5594.75|5594.75|0
1640098800000|2021-12-21 15:00:00|5623.22|5623.22|5638.9|5638.9|5645.53|5645.53|5621.6|5621.6|0
1640102400000|2021-12-21 16:00:00|5637.12|5637.12|5628.55|5628.55|5643.59|5643.59|5620.14|5620.14|0
1640160000000|2021-12-22 08:00:00|5690.32|5690.32|5705.52|5705.52|5717.01|5717.01|5686.77|5686.77|0
1640163600000|2021-12-22 09:00:00|5707.3|5707.3|5714.74|5714.74|5715.39|5715.39|5707.3|5707.3|0
1640167200000|2021-12-22 10:00:00|5712.96|5712.96|5727.03|5727.03|5727.03|5727.03|5708.43|5708.43|0
1640170800000|2021-12-22 11:00:00|5725.25|5725.25|5757.43|5757.43|5761.64|5761.64|5724.28|5724.28|0
1640174400000|2021-12-22 12:00:00|5756.46|5756.46|5763.91|5763.91|5765.69|5765.69|5752.42|5752.42|0
1640178000000|2021-12-22 13:00:00|5763.58|5763.58|5744.34|5744.34|5767.95|5767.95|5741.43|5741.43|0
1640181600000|2021-12-22 14:00:00|5744.01|5744.01|5728.5|5728.5|5753.39|5753.39|5715.88|5715.88|0
1640185200000|2021-12-22 15:00:00|5730.27|5730.27|5727.04|5727.04|5746.61|5746.61|5727.04|5727.04|0
1640188800000|2021-12-22 16:00:00|5727.36|5727.36|5726.55|5726.55|5729.95|5729.95|5717.98|5717.98|0
1640246400000|2021-12-23 08:00:00|5754.21|5754.21|5756.8|5756.8|5764.88|5764.88|5741.11|5741.11|0
1640250000000|2021-12-23 09:00:00|5753.24|5753.24|5754.05|5754.05|5756.8|5756.8|5751.46|5751.46|0
1640253600000|2021-12-23 10:00:00|5755.82|5755.82|5741.11|5741.11|5755.82|5755.82|5741.11|5741.11|0
1640257200000|2021-12-23 11:00:00|5742.89|5742.89|5737.39|5737.39|5745.96|5745.96|5729.95|5729.95|0
1640260800000|2021-12-23 12:00:00|5739.17|5739.17|5734.96|5734.96|5740.95|5740.95|5729.3|5729.3|0
1640264400000|2021-12-23 13:00:00|5735.93|5735.93|5752.43|5752.43|5752.43|5752.43|5725.58|5725.58|0
1640268000000|2021-12-23 14:00:00|5754.21|5754.21|5740.46|5740.46|5760.35|5760.35|5726.72|5726.72|0
1640271600000|2021-12-23 15:00:00|5741.11|5741.11|5749.03|5749.03|5749.03|5749.03|5731.41|5731.41|0
1640275200000|2021-12-23 16:00:00|5750.81|5750.81|5740.78|5740.78|5755.34|5755.34|5740.78|5740.78|0
1640332800000|2021-12-24 08:00:00|5754.69|5754.69|5750.64|5750.64|5761.96|5761.96|5739.33|5739.33|0
1640336400000|2021-12-24 09:00:00|5754.2|5754.2|5762.78|5762.78|5762.78|5762.78|5749.84|5749.84|0
1640340000000|2021-12-24 10:00:00|5764.56|5764.56|5761.81|5761.81|5764.88|5764.88|5761.81|5761.81|0
1640343600000|2021-12-24 11:00:00|5759.06|5759.06|5780.25|5780.25|5783.16|5783.16|5757.28|5757.28|0
1640347200000|2021-12-24 12:00:00|5782.02|5782.02|5771.19|5771.19|5790.27|5790.27|5769.41|5769.41|0
1640343600000|2021-12-24 11:00:00|5759.06|5759.06|5780.25|5780.25|5783.16|5783.16|5757.28|5757.28|0
1640347200000|2021-12-24 12:00:00|5782.02|5782.02|5771.19|5771.19|5790.27|5790.27|5769.41|5769.41|0
1640764800000|2021-12-29 08:00:00|5848.65|5848.65|5876.95|5876.95|5880.03|5880.03|5840.89|5840.89|0
1640768400000|2021-12-29 09:00:00|5880.51|5880.51|5895.4|5895.4|5901.7|5901.7|5877.6|5877.6|0
1640772000000|2021-12-29 10:00:00|5893.62|5893.62|5893.94|5893.94|5902.51|5902.51|5887.95|5887.95|0
1640775600000|2021-12-29 11:00:00|5892.16|5892.16|5884.88|5884.88|5894.43|5894.43|5881.32|5881.32|0
1640779200000|2021-12-29 12:00:00|5883.1|5883.1|5874.21|5874.21|5883.43|5883.43|5874.21|5874.21|0
1640782800000|2021-12-29 13:00:00|5873.89|5873.89|5882.46|5882.46|5882.46|5882.46|5863.86|5863.86|0
1640786400000|2021-12-29 14:00:00|5883.11|5883.11|5834.11|5834.11|5883.11|5883.11|5834.11|5834.11|0
1640790000000|2021-12-29 15:00:00|5837.66|5837.66|5827.48|5827.48|5839.77|5839.77|5818.58|5818.58|0
1640793600000|2021-12-29 16:00:00|5825.7|5825.7|5826.18|5826.18|5829.9|5829.9|5821.82|5821.82|0
1640851200000|2021-12-30 08:00:00|5805.97|5805.97|5805.81|5805.81|5813.73|5813.73|5799.82|5799.82|0
1640854800000|2021-12-30 09:00:00|5805.16|5805.16|5825.05|5825.05|5827.15|5827.15|5797.07|5797.07|0
1640858400000|2021-12-30 10:00:00|5823.27|5823.27|5826.18|5826.18|5827.96|5827.96|5814.21|5814.21|0
1640862000000|2021-12-30 11:00:00|5822.62|5822.62|5828.6|5828.6|5833.94|5833.94|5821.49|5821.49|0
1640865600000|2021-12-30 12:00:00|5826.82|5826.82|5830.54|5830.54|5838.63|5838.63|5825.04|5825.04|0
1640869200000|2021-12-30 13:00:00|5831.19|5831.19|5843.97|5843.97|5851.41|5851.41|5831.19|5831.19|0
1640872800000|2021-12-30 14:00:00|5842.19|5842.19|5822.3|5822.3|5848.5|5848.5|5822.3|5822.3|0
1640876400000|2021-12-30 15:00:00|5824.08|5824.08|5833.46|5833.46|5835.24|5835.24|5811.63|5811.63|0
1640880000000|2021-12-30 16:00:00|5832.49|5832.49|5818.42|5818.42|5832.49|5832.49|5813.73|5813.73|0
1640937600000|2021-12-31 08:00:00|5801.44|5801.44|5803.06|5803.06|5810.18|5810.18|5799.5|5799.5|0
1640941200000|2021-12-31 09:00:00|5804.83|5804.83|5809.68|5809.68|5821.97|5821.97|5804.83|5804.83|0
1640944800000|2021-12-31 10:00:00|5807.9|5807.9|5803.22|5803.22|5811.3|5811.3|5801.27|5801.27|0
1640948400000|2021-12-31 11:00:00|5804.99|5804.99|5807.74|5807.74|5813.89|5813.89|5802.08|5802.08|0
1640952000000|2021-12-31 12:00:00|5806.77|5806.77|5816.8|5816.8|5824.72|5824.72|5804.67|5804.67|0
1641283200000|2022-01-04 08:00:00|5911.58|5911.58|5900.74|5900.74|5920.48|5920.48|5889.58|5889.58|0
1641286800000|2022-01-04 09:00:00|5900.09|5900.09|5902.36|5902.36|5910.61|5910.61|5889.91|5889.91|0
1641290400000|2022-01-04 10:00:00|5903.01|5903.01|5918.69|5918.69|5923.23|5923.23|5900.1|5900.1|0
1641294000000|2022-01-04 11:00:00|5918.37|5918.37|5908.83|5908.83|5930.99|5930.99|5908.83|5908.83|0
1641297600000|2022-01-04 12:00:00|5910.61|5910.61|5888.78|5888.78|5912.39|5912.39|5882.95|5882.95|0
1641301200000|2022-01-04 13:00:00|5890.39|5890.39|5911.58|5911.58|5913.36|5913.36|5889.59|5889.59|0
1641304800000|2022-01-04 14:00:00|5909.8|5909.8|5916.43|5916.43|5923.71|5923.71|5904.95|5904.95|0
1641308400000|2022-01-04 15:00:00|5914.65|5914.65|5907.21|5907.21|5928.56|5928.56|5898.8|5898.8|0
1641312000000|2022-01-04 16:00:00|5907.53|5907.53|5905.11|5905.11|5911.9|5911.9|5899.77|5899.77|0
1641369600000|2022-01-05 08:00:00|5916.6|5916.6|5916.92|5916.92|5922.91|5922.91|5898.81|5898.81|0
1641373200000|2022-01-05 09:00:00|5915.15|5915.15|5948.15|5948.15|5952.84|5952.84|5915.15|5915.15|0
1641376800000|2022-01-05 10:00:00|5946.37|5946.37|5934.57|5934.57|5946.54|5946.54|5929.88|5929.88|0
1641380400000|2022-01-05 11:00:00|5935.86|5935.86|5963.51|5963.51|5972.4|5972.4|5934.57|5934.57|0
1641384000000|2022-01-05 12:00:00|5965.29|5965.29|5921.62|5921.62|5969.82|5969.82|5920.97|5920.97|0
1641387600000|2022-01-05 13:00:00|5923.4|5923.4|5931.32|5931.32|5939.57|5939.57|5922.91|5922.91|0
1641391200000|2022-01-05 14:00:00|5933.1|5933.1|5953.96|5953.96|5955.9|5955.9|5911.42|5911.42|0
1641394800000|2022-01-05 15:00:00|5954.61|5954.61|5939.89|5939.89|5956.22|5956.22|5922.74|5922.74|0
1641398400000|2022-01-05 16:00:00|5941.67|5941.67|5960.43|5960.43|5960.75|5960.75|5941.67|5941.67|0
1641456000000|2022-01-06 08:00:00|5885.7|5885.7|5862.25|5862.25|5892.82|5892.82|5835.57|5835.57|0
1641459600000|2022-01-06 09:00:00|5864.03|5864.03|5848.35|5848.35|5874.06|5874.06|5846.89|5846.89|0
1641463200000|2022-01-06 10:00:00|5846.4|5846.4|5830.39|5830.39|5850.61|5850.61|5827.97|5827.97|0
1641466800000|2022-01-06 11:00:00|5833.95|5833.95|5837.99|5837.99|5848.51|5848.51|5824.57|5824.57|0
1641470400000|2022-01-06 12:00:00|5838.96|5838.96|5851.57|5851.57|5854.65|5854.65|5836.69|5836.69|0
1641474000000|2022-01-06 13:00:00|5851.9|5851.9|5839.61|5839.61|5859.66|5859.66|5835.08|5835.08|0
1641477600000|2022-01-06 14:00:00|5838.96|5838.96|5842.52|5842.52|5875.03|5875.03|5835.24|5835.24|0
1641481200000|2022-01-06 15:00:00|5838.8|5838.8|5883.11|5883.11|5885.21|5885.21|5834.27|5834.27|0
1641484800000|2022-01-06 16:00:00|5882.46|5882.46|5903.81|5903.81|5904.13|5904.13|5880.69|5880.69|0
1641542400000|2022-01-07 08:00:00|5886.83|5886.83|5849.95|5849.95|5888.61|5888.61|5844.13|5844.13|0
1641546000000|2022-01-07 09:00:00|5850.27|5850.27|5826.02|5826.02|5852.05|5852.05|5821.32|5821.32|0
1641549600000|2022-01-07 10:00:00|5824.24|5824.24|5862.08|5862.08|5862.08|5862.08|5821.81|5821.81|0
1641553200000|2022-01-07 11:00:00|5863.86|5863.86|5837.34|5837.34|5863.86|5863.86|5835.56|5835.56|0
1641556800000|2022-01-07 12:00:00|5835.56|5835.56|5821.16|5821.16|5837.98|5837.98|5814.69|5814.69|0
1641560400000|2022-01-07 13:00:00|5820.19|5820.19|5832.32|5832.32|5832.81|5832.81|5814.37|5814.37|0
1641564000000|2022-01-07 14:00:00|5834.1|5834.1|5863.05|5863.05|5869.03|5869.03|5829.09|5829.09|0
1641567600000|2022-01-07 15:00:00|5866.6|5866.6|5842.83|5842.83|5867.25|5867.25|5838.3|5838.3|0
1641571200000|2022-01-07 16:00:00|5843.16|5843.16|5850.11|5850.11|5853.99|5853.99|5838.79|5838.79|0
1641801600000|2022-01-10 08:00:00|5865.3|5865.3|5839.59|5839.59|5872.1|5872.1|5819.22|5819.22|0
1641805200000|2022-01-10 09:00:00|5837.82|5837.82|5883.74|5883.74|5883.74|5883.74|5833.93|5833.93|0
1641808800000|2022-01-10 10:00:00|5883.42|5883.42|5890.53|5890.53|5897|5897|5876.14|5876.14|0
1641812400000|2022-01-10 11:00:00|5889.56|5889.56|5876.13|5876.13|5893.76|5893.76|5865.62|5865.62|0
1641816000000|2022-01-10 12:00:00|5877.91|5877.91|5882.77|5882.77|5891.17|5891.17|5872.74|5872.74|0
1641819600000|2022-01-10 13:00:00|5882.12|5882.12|5896.67|5896.67|5896.99|5896.99|5879.69|5879.69|0
1641823200000|2022-01-10 14:00:00|5897.32|5897.32|5896.19|5896.19|5900.88|5900.88|5863.04|5863.04|0
1641826800000|2022-01-10 15:00:00|5894.41|5894.41|5875.33|5875.33|5894.41|5894.41|5866.11|5866.11|0
1641830400000|2022-01-10 16:00:00|5873.55|5873.55|5908.31|5908.31|5914.3|5914.3|5869.99|5869.99|0
1641888000000|2022-01-11 08:00:00|6003.89|6003.89|5989.18|5989.18|6029.6|6029.6|5972.19|5972.19|0
1641891600000|2022-01-11 09:00:00|5989.82|5989.82|6062.76|6062.76|6068.09|6068.09|5981.9|5981.9|0
1641895200000|2022-01-11 10:00:00|6066.31|6066.31|6048.04|6048.04|6067.61|6067.61|6033|6033|0
1641898800000|2022-01-11 11:00:00|6049.82|6049.82|6048.68|6048.68|6059.68|6059.68|6040.6|6040.6|0
1641902400000|2022-01-11 12:00:00|6046.91|6046.91|6044.48|6044.48|6048.68|6048.68|6039.14|6039.14|0
1641906000000|2022-01-11 13:00:00|6042.7|6042.7|6028.31|6028.31|6053.7|6053.7|6027.98|6027.98|0
1641909600000|2022-01-11 14:00:00|6026.53|6026.53|6020.71|6020.71|6031.86|6031.86|6017.8|6017.8|0
1641913200000|2022-01-11 15:00:00|6018.93|6018.93|6017.47|6017.47|6033|6033|6014.56|6014.56|0
1641916800000|2022-01-11 16:00:00|6015.69|6015.69|5994.67|5994.67|6024.91|6024.91|5990.14|5990.14|0
1641974400000|2022-01-12 08:00:00|5991.59|5991.59|5986.58|5986.58|6022.32|6022.32|5978.98|5978.98|0
1641978000000|2022-01-12 09:00:00|5990.14|5990.14|6010.18|6010.18|6015.2|6015.2|5973.96|5973.96|0
1641981600000|2022-01-12 10:00:00|6011.96|6011.96|6002.42|6002.42|6014.39|6014.39|6002.42|6002.42|0
1641985200000|2022-01-12 11:00:00|6004.2|6004.2|5972.17|5972.17|6004.52|6004.52|5971.52|5971.52|0
1641988800000|2022-01-12 12:00:00|5972.82|5972.82|5959.07|5959.07|5974.76|5974.76|5954.38|5954.38|0
1641992400000|2022-01-12 13:00:00|5958.42|5958.42|5903.44|5903.44|5959.87|5959.87|5896.97|5896.97|0
1641996000000|2022-01-12 14:00:00|5905.21|5905.21|5824.04|5824.04|5905.21|5905.21|5815.79|5815.79|0
1641999600000|2022-01-12 15:00:00|5825.82|5825.82|5747.87|5747.87|5825.82|5825.82|5721.83|5721.83|0
1642003200000|2022-01-12 16:00:00|5749.64|5749.64|5719.73|5719.73|5754.01|5754.01|5719.57|5719.57|0
1642060800000|2022-01-13 08:00:00|5624.31|5624.31|5688.36|5688.36|5691.92|5691.92|5624.31|5624.31|0
1642064400000|2022-01-13 09:00:00|5686.58|5686.58|5666.36|5666.36|5686.58|5686.58|5652.94|5652.94|0
1642068000000|2022-01-13 10:00:00|5668.14|5668.14|5676.22|5676.22|5686.57|5686.57|5666.68|5666.68|0
1642071600000|2022-01-13 11:00:00|5676.87|5676.87|5675.57|5675.57|5704.35|5704.35|5672.66|5672.66|0
1642075200000|2022-01-13 12:00:00|5677.35|5677.35|5692.71|5692.71|5697.89|5697.89|5676.87|5676.87|0
1642078800000|2022-01-13 13:00:00|5690.93|5690.93|5688.19|5688.19|5713.09|5713.09|5688.19|5688.19|0
1642082400000|2022-01-13 14:00:00|5689.96|5689.96|5707.42|5707.42|5707.42|5707.42|5684.79|5684.79|0
1642086000000|2022-01-13 15:00:00|5709.2|5709.2|5682.19|5682.19|5717.93|5717.93|5675.07|5675.07|0
1642089600000|2022-01-13 16:00:00|5681.87|5681.87|5671.51|5671.51|5682.19|5682.19|5664.56|5664.56|0
1642147200000|2022-01-14 08:00:00|5654.53|5654.53|5687.69|5687.69|5699.01|5699.01|5654.53|5654.53|0
1642150800000|2022-01-14 09:00:00|5689.47|5689.47|5674.27|5674.27|5697.88|5697.88|5672.65|5672.65|0
1642154400000|2022-01-14 10:00:00|5672.49|5672.49|5678.96|5678.96|5691.73|5691.73|5668.93|5668.93|0
1642158000000|2022-01-14 11:00:00|5675.4|5675.4|5652.76|5652.76|5677.18|5677.18|5652.76|5652.76|0
1642161600000|2022-01-14 12:00:00|5654.38|5654.38|5622.19|5622.19|5654.38|5654.38|5622.19|5622.19|0
1642165200000|2022-01-14 13:00:00|5620.41|5620.41|5606.66|5606.66|5621.71|5621.71|5604.08|5604.08|0
1642168800000|2022-01-14 14:00:00|5606.99|5606.99|5630.6|5630.6|5634.81|5634.81|5602.14|5602.14|0
1642172400000|2022-01-14 15:00:00|5632.38|5632.38|5612.81|5612.81|5633.68|5633.68|5606.5|5606.5|0
1642176000000|2022-01-14 16:00:00|5611.03|5611.03|5613.94|5613.94|5619.6|5619.6|5610.22|5610.22|0
1642406400000|2022-01-17 08:00:00|5711.77|5711.77|5701.59|5701.59|5720.66|5720.66|5695.28|5695.28|0
1642410000000|2022-01-17 09:00:00|5699.81|5699.81|5703.05|5703.05|5727.3|5727.3|5695.93|5695.93|0
1642413600000|2022-01-17 10:00:00|5704.83|5704.83|5693.02|5693.02|5710.98|5710.98|5693.02|5693.02|0
1642417200000|2022-01-17 11:00:00|5696.58|5696.58|5688.34|5688.34|5698.2|5698.2|5680.25|5680.25|0
1642420800000|2022-01-17 12:00:00|5689.31|5689.31|5678.96|5678.96|5698.2|5698.2|5671.2|5671.2|0
1642424400000|2022-01-17 13:00:00|5679.61|5679.61|5639.34|5639.34|5679.61|5679.61|5639.02|5639.02|0
1642428000000|2022-01-17 14:00:00|5639.02|5639.02|5651.95|5651.95|5651.95|5651.95|5636.91|5636.91|0
1642431600000|2022-01-17 15:00:00|5652.28|5652.28|5642.58|5642.58|5664.89|5664.89|5641.12|5641.12|0
1642435200000|2022-01-17 16:00:00|5644.35|5644.35|5622.36|5622.36|5644.35|5644.35|5620.58|5620.58|0
1642492800000|2022-01-18 08:00:00|5587.42|5587.42|5564.78|5564.78|5591.14|5591.14|5552.33|5552.33|0
1642496400000|2022-01-18 09:00:00|5563|5563|5542.78|5542.78|5565.43|5565.43|5539.55|5539.55|0
1642500000000|2022-01-18 10:00:00|5544.56|5544.56|5544.72|5544.72|5570.43|5570.43|5533.72|5533.72|0
1642503600000|2022-01-18 11:00:00|5542.94|5542.94|5537.77|5537.77|5545.21|5545.21|5534.86|5534.86|0
1642507200000|2022-01-18 12:00:00|5538.42|5538.42|5533.41|5533.41|5544.24|5544.24|5527.91|5527.91|0
1642510800000|2022-01-18 13:00:00|5535.18|5535.18|5558.96|5558.96|5581.44|5581.44|5534.54|5534.54|0
1642514400000|2022-01-18 14:00:00|5559.28|5559.28|5557.19|5557.19|5587.76|5587.76|5552.5|5552.5|0
1642518000000|2022-01-18 15:00:00|5555.41|5555.41|5578.22|5578.22|5594.55|5594.55|5553.64|5553.64|0
1642521600000|2022-01-18 16:00:00|5576.6|5576.6|5570.45|5570.45|5580.96|5580.96|5560.1|5560.1|0
1642579200000|2022-01-19 08:00:00|5604.09|5604.09|5620.43|5620.43|5641.29|5641.29|5600.05|5600.05|0
1642582800000|2022-01-19 09:00:00|5619.78|5619.78|5616.23|5616.23|5629.81|5629.81|5605.23|5605.23|0
1642586400000|2022-01-19 10:00:00|5612.67|5612.67|5638.38|5638.38|5647.76|5647.76|5611.37|5611.37|0
1642590000000|2022-01-19 11:00:00|5634.82|5634.82|5647.76|5647.76|5651.15|5651.15|5634.82|5634.82|0
1642593600000|2022-01-19 12:00:00|5649.54|5649.54|5663.29|5663.29|5680.75|5680.75|5649.21|5649.21|0
1642597200000|2022-01-19 13:00:00|5665.23|5665.23|5694.98|5694.98|5700.81|5700.81|5662.16|5662.16|0
1642600800000|2022-01-19 14:00:00|5696.76|5696.76|5714.88|5714.88|5715.85|5715.85|5686.09|5686.09|0
1642604400000|2022-01-19 15:00:00|5715.52|5715.52|5661.35|5661.35|5725.55|5725.55|5655.69|5655.69|0
1642608000000|2022-01-19 16:00:00|5661.67|5661.67|5662.32|5662.32|5664.9|5664.9|5650.35|5650.35|0
1642665600000|2022-01-20 08:00:00|5644.37|5644.37|5610.41|5610.41|5654.72|5654.72|5606.85|5606.85|0
1642669200000|2022-01-20 09:00:00|5608.63|5608.63|5637.09|5637.09|5643.07|5643.07|5595.04|5595.04|0
1642672800000|2022-01-20 10:00:00|5638.87|5638.87|5659.57|5659.57|5660.38|5660.38|5630.46|5630.46|0
1642676400000|2022-01-20 11:00:00|5661.19|5661.19|5716.01|5716.01|5719.89|5719.89|5661.19|5661.19|0
1642680000000|2022-01-20 12:00:00|5714.23|5714.23|5706.79|5706.79|5726.68|5726.68|5691.59|5691.59|0
1642683600000|2022-01-20 13:00:00|5705.02|5705.02|5719.74|5719.74|5721.51|5721.51|5687.23|5687.23|0
1642687200000|2022-01-20 14:00:00|5719.09|5719.09|5690.14|5690.14|5721.35|5721.35|5682.22|5682.22|0
1642690800000|2022-01-20 15:00:00|5688.36|5688.36|5728.63|5728.63|5728.63|5728.63|5680.92|5680.92|0
1642694400000|2022-01-20 16:00:00|5726.85|5726.85|5727.82|5727.82|5735.26|5735.26|5716.18|5716.18|0
1642752000000|2022-01-21 08:00:00|5618.49|5618.49|5611.21|5611.21|5628.19|5628.19|5594.87|5594.87|0
1642755600000|2022-01-21 09:00:00|5611.85|5611.85|5633.68|5633.68|5633.68|5633.68|5611.85|5611.85|0
1642759200000|2022-01-21 10:00:00|5634|5634|5613.79|5613.79|5641.44|5641.44|5610.39|5610.39|0
1642762800000|2022-01-21 11:00:00|5612.17|5612.17|5614.43|5614.43|5618.63|5618.63|5594.86|5594.86|0
1642766400000|2022-01-21 12:00:00|5614.75|5614.75|5595.5|5595.5|5615.56|5615.56|5595.5|5595.5|0
1642770000000|2022-01-21 13:00:00|5600.84|5600.84|5604.08|5604.08|5611.85|5611.85|5599.55|5599.55|0
1642773600000|2022-01-21 14:00:00|5605.37|5605.37|5581.11|5581.11|5612.81|5612.81|5575.78|5575.78|0
1642777200000|2022-01-21 15:00:00|5582.89|5582.89|5593.56|5593.56|5602.77|5602.77|5556.04|5556.04|0
1642780800000|2022-01-21 16:00:00|5593.88|5593.88|5594.85|5594.85|5603.09|5603.09|5586.28|5586.28|0
1643011200000|2022-01-24 08:00:00|5582.23|5582.23|5533.72|5533.72|5586.76|5586.76|5533.72|5533.72|0
1643014800000|2022-01-24 09:00:00|5531.94|5531.94|5517.7|5517.7|5535.33|5535.33|5504.61|5504.61|0
1643018400000|2022-01-24 10:00:00|5521.26|5521.26|5478.24|5478.24|5521.26|5521.26|5458.67|5458.67|0
1643022000000|2022-01-24 11:00:00|5476.46|5476.46|5489.73|5489.73|5517.22|5517.22|5474.68|5474.68|0
1643025600000|2022-01-24 12:00:00|5491.5|5491.5|5488.11|5488.11|5494.9|5494.9|5477.27|5477.27|0
1643029200000|2022-01-24 13:00:00|5484.55|5484.55|5459.48|5459.48|5486.33|5486.33|5453.5|5453.5|0
1643032800000|2022-01-24 14:00:00|5459.16|5459.16|5421.96|5421.96|5476.79|5476.79|5421.96|5421.96|0
1643036400000|2022-01-24 15:00:00|5423.74|5423.74|5421.3|5421.3|5432.3|5432.3|5396.24|5396.24|0
1643040000000|2022-01-24 16:00:00|5420.66|5420.66|5406.91|5406.91|5428.09|5428.09|5398.82|5398.82|0
1643097600000|2022-01-25 08:00:00|5463.18|5463.18|5461.09|5461.09|5480.65|5480.65|5412.24|5412.24|0
1643101200000|2022-01-25 09:00:00|5459.31|5459.31|5520.12|5520.12|5527.56|5527.56|5450.57|5450.57|0
1643104800000|2022-01-25 10:00:00|5523.68|5523.68|5526.26|5526.26|5540.17|5540.17|5517.37|5517.37|0
1643108400000|2022-01-25 11:00:00|5526.58|5526.58|5506.05|5506.05|5541.31|5541.31|5489.72|5489.72|0
1643112000000|2022-01-25 12:00:00|5505.72|5505.72|5523.84|5523.84|5548.1|5548.1|5492.3|5492.3|0
1643115600000|2022-01-25 13:00:00|5522.06|5522.06|5504.6|5504.6|5522.06|5522.06|5485.35|5485.35|0
1643119200000|2022-01-25 14:00:00|5502.82|5502.82|5460.6|5460.6|5531.44|5531.44|5458.83|5458.83|0
1643122800000|2022-01-25 15:00:00|5464.16|5464.16|5476.93|5476.93|5508.31|5508.31|5441.52|5441.52|0
1643126400000|2022-01-25 16:00:00|5475.16|5475.16|5485.99|5485.99|5495.05|5495.05|5472.57|5472.57|0
1643184000000|2022-01-26 08:00:00|5515.75|5515.75|5518.82|5518.82|5541.95|5541.95|5512.52|5512.52|0
1643187600000|2022-01-26 09:00:00|5520.6|5520.6|5568.15|5568.15|5572.02|5572.02|5516.07|5516.07|0
1643191200000|2022-01-26 10:00:00|5567.5|5567.5|5570.4|5570.4|5575.25|5575.25|5556.01|5556.01|0
1643194800000|2022-01-26 11:00:00|5571.05|5571.05|5555.2|5555.2|5574.93|5574.93|5545.98|5545.98|0
1643198400000|2022-01-26 12:00:00|5553.42|5553.42|5574.44|5574.44|5574.44|5574.44|5550.35|5550.35|0
1643202000000|2022-01-26 13:00:00|5572.66|5572.66|5587.55|5587.55|5588.68|5588.68|5569.1|5569.1|0
1643205600000|2022-01-26 14:00:00|5585.77|5585.77|5564.58|5564.58|5598.22|5598.22|5561.83|5561.83|0
1643209200000|2022-01-26 15:00:00|5562.8|5562.8|5540.97|5540.97|5584.31|5584.31|5534.66|5534.66|0
1643212800000|2022-01-26 16:00:00|5540.64|5540.64|5548.57|5548.57|5558.43|5558.43|5540|5540|0
1643270400000|2022-01-27 08:00:00|5466.09|5466.09|5501.02|5501.02|5502.64|5502.64|5451.86|5451.86|0
1643274000000|2022-01-27 09:00:00|5502.15|5502.15|5515.41|5515.41|5516.38|5516.38|5486.3|5486.3|0
1643277600000|2022-01-27 10:00:00|5514.11|5514.11|5512.49|5512.49|5536.59|5536.59|5508.61|5508.61|0
1643281200000|2022-01-27 11:00:00|5514.27|5514.27|5514.75|5514.75|5521.55|5521.55|5501.17|5501.17|0
1643284800000|2022-01-27 12:00:00|5516.53|5516.53|5523.16|5523.16|5528.5|5528.5|5508.12|5508.12|0
1643288400000|2022-01-27 13:00:00|5523.49|5523.49|5566.02|5566.02|5567|5567|5523.16|5523.16|0
1643292000000|2022-01-27 14:00:00|5564.25|5564.25|5566.51|5566.51|5573.14|5573.14|5552.44|5552.44|0
1643295600000|2022-01-27 15:00:00|5570.07|5570.07|5569.1|5569.1|5585.76|5585.76|5545.17|5545.17|0
1643299200000|2022-01-27 16:00:00|5568.46|5568.46|5557.46|5557.46|5578|5578|5552.61|5552.61|0
1643356800000|2022-01-28 08:00:00|5540|5540|5488.9|5488.9|5541.94|5541.94|5475.15|5475.15|0
1643360400000|2022-01-28 09:00:00|5487.12|5487.12|5514.78|5514.78|5524|5524|5458.01|5458.01|0
1643364000000|2022-01-28 10:00:00|5515.11|5515.11|5501.04|5501.04|5515.43|5515.43|5465.61|5465.61|0
1643367600000|2022-01-28 11:00:00|5502.81|5502.81|5516.57|5516.57|5527.57|5527.57|5501.2|5501.2|0
1643371200000|2022-01-28 12:00:00|5515.92|5515.92|5484.87|5484.87|5520.12|5520.12|5480.02|5480.02|0
1643374800000|2022-01-28 13:00:00|5485.52|5485.52|5537.11|5537.11|5544.88|5544.88|5485.52|5485.52|0
1643378400000|2022-01-28 14:00:00|5537.75|5537.75|5530.64|5530.64|5563.31|5563.31|5523.85|5523.85|0
1643382000000|2022-01-28 15:00:00|5532.42|5532.42|5514.47|5514.47|5534.52|5534.52|5490.54|5490.54|0
1643385600000|2022-01-28 16:00:00|5514.15|5514.15|5547.15|5547.15|5556.04|5556.04|5504.45|5504.45|0
1643616000000|2022-01-31 08:00:00|5570.43|5570.43|5581.75|5581.75|5590.65|5590.65|5567.68|5567.68|0
1643619600000|2022-01-31 09:00:00|5585.31|5585.31|5568.01|5568.01|5588.87|5588.87|5568.01|5568.01|0
1643623200000|2022-01-31 10:00:00|5568.33|5568.33|5563.8|5563.8|5577.39|5577.39|5552|5552|0
1643626800000|2022-01-31 11:00:00|5563.48|5563.48|5564.13|5564.13|5569.79|5569.79|5560.41|5560.41|0
1643630400000|2022-01-31 12:00:00|5565.91|5565.91|5569.79|5569.79|5570.76|5570.76|5560.57|5560.57|0
1643634000000|2022-01-31 13:00:00|5570.11|5570.11|5566.87|5566.87|5578.68|5578.68|5563.16|5563.16|0
1643637600000|2022-01-31 14:00:00|5563.32|5563.32|5587.42|5587.42|5587.42|5587.42|5553.62|5553.62|0
1643641200000|2022-01-31 15:00:00|5587.09|5587.09|5595.83|5595.83|5599.38|5599.38|5565.9|5565.9|0
1643644800000|2022-01-31 16:00:00|5596.47|5596.47|5583.21|5583.21|5599.55|5599.55|5580.62|5580.62|0
1643702400000|2022-02-01 08:00:00|5668.6|5668.6|5661.17|5661.17|5671.68|5671.68|5644.18|5644.18|0
1643706000000|2022-02-01 09:00:00|5659.39|5659.39|5664.73|5664.73|5666.5|5666.5|5636.43|5636.43|0
1643709600000|2022-02-01 10:00:00|5662.95|5662.95|5668.77|5668.77|5682.84|5682.84|5661.17|5661.17|0
1643713200000|2022-02-01 11:00:00|5670.55|5670.55|5668.6|5668.6|5672.81|5672.81|5656.63|5656.63|0
1643716800000|2022-02-01 12:00:00|5665.05|5665.05|5669.41|5669.41|5669.41|5669.41|5655.5|5655.5|0
1643720400000|2022-02-01 13:00:00|5671.19|5671.19|5658.09|5658.09|5673.13|5673.13|5654.21|5654.21|0
1643724000000|2022-02-01 14:00:00|5659.87|5659.87|5644.02|5644.02|5662.94|5662.94|5640.79|5640.79|0
1643727600000|2022-02-01 15:00:00|5642.24|5642.24|5628.34|5628.34|5647.75|5647.75|5616.21|5616.21|0
1643731200000|2022-02-01 16:00:00|5630.11|5630.11|5617.82|5617.82|5630.6|5630.6|5616.69|5616.69|0
1643788800000|2022-02-02 08:00:00|5650.99|5650.99|5645.81|5645.81|5663.44|5663.44|5642.41|5642.41|0
1643792400000|2022-02-02 09:00:00|5644.84|5644.84|5650.34|5650.34|5653.25|5653.25|5631.58|5631.58|0
1643796000000|2022-02-02 10:00:00|5648.56|5648.56|5657.94|5657.94|5662.63|5662.63|5640.15|5640.15|0
1643799600000|2022-02-02 11:00:00|5658.26|5658.26|5662.31|5662.31|5665.86|5665.86|5653.9|5653.9|0
1643803200000|2022-02-02 12:00:00|5664.57|5664.57|5636.27|5636.27|5668.13|5668.13|5636.27|5636.27|0
1643806800000|2022-02-02 13:00:00|5636.59|5636.59|5646.3|5646.3|5651.79|5651.79|5635.3|5635.3|0
1643810400000|2022-02-02 14:00:00|5645.98|5645.98|5625.12|5625.12|5656.33|5656.33|5623.34|5623.34|0
1643814000000|2022-02-02 15:00:00|5626.89|5626.89|5621.56|5621.56|5649.21|5649.21|5612.66|5612.66|0
1643817600000|2022-02-02 16:00:00|5620.91|5620.91|5620.75|5620.75|5626.08|5626.08|5610.88|5610.88|0
1643875200000|2022-02-03 08:00:00|5655.85|5655.85|5612.02|5612.02|5655.85|5655.85|5610.89|5610.89|0
1643878800000|2022-02-03 09:00:00|5613.8|5613.8|5610.73|5610.73|5618|5618|5594.07|5594.07|0
1643882400000|2022-02-03 10:00:00|5608.95|5608.95|5616.07|5616.07|5627.06|5627.06|5605.39|5605.39|0
1643886000000|2022-02-03 11:00:00|5615.42|5615.42|5628.68|5628.68|5628.68|5628.68|5614.61|5614.61|0
1643889600000|2022-02-03 12:00:00|5625.12|5625.12|5621.89|5621.89|5629|5629|5609.11|5609.11|0
1643893200000|2022-02-03 13:00:00|5621.56|5621.56|5603.61|5603.61|5637.09|5637.09|5596.49|5596.49|0
1643896800000|2022-02-03 14:00:00|5603.28|5603.28|5593.58|5593.58|5609.43|5609.43|5581.29|5581.29|0
1643900400000|2022-02-03 15:00:00|5591.8|5591.8|5592.94|5592.94|5606.52|5606.52|5586.3|5586.3|0
1643904000000|2022-02-03 16:00:00|5593.26|5593.26|5598.11|5598.11|5609.11|5609.11|5590.03|5590.03|0
1643961600000|2022-02-04 08:00:00|5690.95|5690.95|5657.95|5657.95|5698.55|5698.55|5648.09|5648.09|0
1643965200000|2022-02-04 09:00:00|5654.39|5654.39|5668.79|5668.79|5683.02|5683.02|5654.39|5654.39|0
1643968800000|2022-02-04 10:00:00|5665.24|5665.24|5666.53|5666.53|5673|5673|5655.21|5655.21|0
1643972400000|2022-02-04 11:00:00|5666.21|5666.21|5651.17|5651.17|5672.68|5672.68|5651.17|5651.17|0
1643976000000|2022-02-04 12:00:00|5650.53|5650.53|5660.23|5660.23|5668.32|5668.32|5649.88|5649.88|0
1643979600000|2022-02-04 13:00:00|5659.91|5659.91|5612.83|5612.83|5663.46|5663.46|5611.21|5611.21|0
1643983200000|2022-02-04 14:00:00|5613.16|5613.16|5606.85|5606.85|5628.52|5628.52|5604.09|5604.09|0
1643986800000|2022-02-04 15:00:00|5608.63|5608.63|5590.51|5590.51|5627.87|5627.87|5578.87|5578.87|0
1643990400000|2022-02-04 16:00:00|5589.54|5589.54|5587.11|5587.11|5598.76|5598.76|5580.16|5580.16|0
1644220800000|2022-02-07 08:00:00|5596.81|5596.81|5612.33|5612.33|5617.67|5617.67|5578.86|5578.86|0
1644224400000|2022-02-07 09:00:00|5610.55|5610.55|5617.35|5617.35|5637.08|5637.08|5598.42|5598.42|0
1644228000000|2022-02-07 10:00:00|5619.13|5619.13|5614.28|5614.28|5619.13|5619.13|5604.73|5604.73|0
1644231600000|2022-02-07 11:00:00|5616.06|5616.06|5602.98|5602.98|5631.76|5631.76|5599.75|5599.75|0
1644235200000|2022-02-07 12:00:00|5602.34|5602.34|5552.2|5552.2|5608.32|5608.32|5519.71|5519.71|0
1644238800000|2022-02-07 13:00:00|5552.52|5552.52|5509.33|5509.33|5566.27|5566.27|5509.33|5509.33|0
1644242400000|2022-02-07 14:00:00|5509.01|5509.01|5464.87|5464.87|5511.76|5511.76|5449.51|5449.51|0
1644246000000|2022-02-07 15:00:00|5466.65|5466.65|5409.57|5409.57|5467.3|5467.3|5402.13|5402.13|0
1644249600000|2022-02-07 16:00:00|5410.22|5410.22|5426.22|5426.22|5434.79|5434.79|5410.22|5410.22|0
1644307200000|2022-02-08 08:00:00|5422.17|5422.17|5450.8|5450.8|5469.39|5469.39|5421.2|5421.2|0
1644310800000|2022-02-08 09:00:00|5452.58|5452.58|5408.1|5408.1|5464.39|5464.39|5406.32|5406.32|0
1644314400000|2022-02-08 10:00:00|5405.18|5405.18|5408.74|5408.74|5422.65|5422.65|5405.18|5405.18|0
1644318000000|2022-02-08 11:00:00|5406.97|5406.97|5399.37|5399.37|5413.11|5413.11|5394.68|5394.68|0
1644321600000|2022-02-08 12:00:00|5400.99|5400.99|5398.56|5398.56|5412.64|5412.64|5397.43|5397.43|0
1644325200000|2022-02-08 13:00:00|5400.34|5400.34|5371.07|5371.07|5407.14|5407.14|5365.89|5365.89|0
1644328800000|2022-02-08 14:00:00|5371.39|5371.39|5412.15|5412.15|5421.36|5421.36|5361.53|5361.53|0
1644332400000|2022-02-08 15:00:00|5413.92|5413.92|5453.55|5453.55|5455.33|5455.33|5405.19|5405.19|0
1644336000000|2022-02-08 16:00:00|5455.97|5455.97|5462.76|5462.76|5477.64|5477.64|5454.19|5454.19|0
1644393600000|2022-02-09 08:00:00|5566.43|5566.43|5540.39|5540.39|5575.97|5575.97|5539.1|5539.1|0
1644397200000|2022-02-09 09:00:00|5538.61|5538.61|5516.46|5516.46|5543.14|5543.14|5499.16|5499.16|0
1644400800000|2022-02-09 10:00:00|5514.68|5514.68|5509.18|5509.18|5521.48|5521.48|5494.47|5494.47|0
1644404400000|2022-02-09 11:00:00|5510.48|5510.48|5527.95|5527.95|5531.5|5531.5|5489.94|5489.94|0
1644408000000|2022-02-09 12:00:00|5527.3|5527.3|5512.1|5512.1|5532.96|5532.96|5506.27|5506.27|0
1644411600000|2022-02-09 13:00:00|5511.13|5511.13|5488.32|5488.32|5511.13|5511.13|5485.09|5485.09|0
1644415200000|2022-02-09 14:00:00|5488|5488|5550.74|5550.74|5559.15|5559.15|5486.7|5486.7|0
1644418800000|2022-02-09 15:00:00|5548.96|5548.96|5586.8|5586.8|5592.46|5592.46|5548.96|5548.96|0
1644422400000|2022-02-09 16:00:00|5585.02|5585.02|5566.43|5566.43|5587.13|5587.13|5558.02|5558.02|0
1644480000000|2022-02-10 08:00:00|5588.1|5588.1|5558.83|5558.83|5588.1|5588.1|5544.6|5544.6|0
1644483600000|2022-02-10 09:00:00|5558.51|5558.51|5580.98|5580.98|5582.76|5582.76|5554.62|5554.62|0
1644487200000|2022-02-10 10:00:00|5579.21|5579.21|5581.95|5581.95|5584.7|5584.7|5567.72|5567.72|0
1644490800000|2022-02-10 11:00:00|5583.73|5583.73|5576.77|5576.77|5583.73|5583.73|5569.01|5569.01|0
1644494400000|2022-02-10 12:00:00|5578.39|5578.39|5561.41|5561.41|5579.52|5579.52|5555.42|5555.42|0
1644498000000|2022-02-10 13:00:00|5559.63|5559.63|5544.75|5544.75|5565.62|5565.62|5533.75|5533.75|0
1644501600000|2022-02-10 14:00:00|5542.97|5542.97|5559.79|5559.79|5563.03|5563.03|5516.45|5516.45|0
1644505200000|2022-02-10 15:00:00|5559.47|5559.47|5555.75|5555.75|5572.08|5572.08|5552.19|5552.19|0
1644508800000|2022-02-10 16:00:00|5555.1|5555.1|5560.92|5560.92|5562.38|5562.38|5548.47|5548.47|0
1644566400000|2022-02-11 08:00:00|5498.34|5498.34|5467.29|5467.29|5498.34|5498.34|5467.29|5467.29|0
1644570000000|2022-02-11 09:00:00|5461.95|5461.95|5474.56|5474.56|5474.56|5474.56|5455.81|5455.81|0
1644573600000|2022-02-11 10:00:00|5476.34|5476.34|5500.11|5500.11|5503.67|5503.67|5476.34|5476.34|0
1644577200000|2022-02-11 11:00:00|5499.47|5499.47|5509.17|5509.17|5511.76|5511.76|5492.84|5492.84|0
1644580800000|2022-02-11 12:00:00|5510.14|5510.14|5515.16|5515.16|5524.06|5524.06|5509.66|5509.66|0
1644584400000|2022-02-11 13:00:00|5516.13|5516.13|5518.72|5518.72|5522.92|5522.92|5508.69|5508.69|0
1644588000000|2022-02-11 14:00:00|5520.5|5520.5|5546.22|5546.22|5572.91|5572.91|5520.5|5520.5|0
1644591600000|2022-02-11 15:00:00|5549.78|5549.78|5537.81|5537.81|5552.85|5552.85|5533.93|5533.93|0
1644595200000|2022-02-11 16:00:00|5539.59|5539.59|5526.17|5526.17|5544.44|5544.44|5524.07|5524.07|0
1644825600000|2022-02-14 08:00:00|5408.43|5408.43|5394.99|5394.99|5411.82|5411.82|5383.52|5383.52|0
1644829200000|2022-02-14 09:00:00|5396.77|5396.77|5405.99|5405.99|5432.67|5432.67|5377.69|5377.69|0
1644832800000|2022-02-14 10:00:00|5404.21|5404.21|5410.84|5410.84|5419.89|5419.89|5395.15|5395.15|0
1644836400000|2022-02-14 11:00:00|5410.19|5410.19|5397.57|5397.57|5410.19|5410.19|5390.78|5390.78|0
1644840000000|2022-02-14 12:00:00|5399.35|5399.35|5456.77|5456.77|5459.68|5459.68|5385.44|5385.44|0
1644843600000|2022-02-14 13:00:00|5456.44|5456.44|5457.89|5457.89|5472.77|5472.77|5452.89|5452.89|0
1644847200000|2022-02-14 14:00:00|5457.25|5457.25|5421.51|5421.51|5465.82|5465.82|5421.03|5421.03|0
1644850800000|2022-02-14 15:00:00|5419.73|5419.73|5427.5|5427.5|5438.01|5438.01|5405.83|5405.83|0
1644854400000|2022-02-14 16:00:00|5429.28|5429.28|5431.54|5431.54|5442.06|5442.06|5420.06|5420.06|0
1644912000000|2022-02-15 08:00:00|5439.47|5439.47|5460.82|5460.82|5465.18|5465.18|5431.86|5431.86|0
1644915600000|2022-02-15 09:00:00|5464.38|5464.38|5449.34|5449.34|5475.86|5475.86|5444|5444|0
1644919200000|2022-02-15 10:00:00|5452.89|5452.89|5464.54|5464.54|5474.24|5474.24|5434.78|5434.78|0
1644922800000|2022-02-15 11:00:00|5462.76|5462.76|5474.89|5474.89|5486.53|5486.53|5458.72|5458.72|0
1644926400000|2022-02-15 12:00:00|5476.67|5476.67|5492.36|5492.36|5494.78|5494.78|5470.85|5470.85|0
1644930000000|2022-02-15 13:00:00|5490.58|5490.58|5501.09|5501.09|5504.97|5504.97|5484.92|5484.92|0
1644933600000|2022-02-15 14:00:00|5500.44|5500.44|5501.58|5501.58|5510.47|5510.47|5486.86|5486.86|0
1644937200000|2022-02-15 15:00:00|5501.9|5501.9|5511.93|5511.93|5515.65|5515.65|5493.49|5493.49|0
1644940800000|2022-02-15 16:00:00|5511.29|5511.29|5488.97|5488.97|5516.78|5516.78|5487.35|5487.35|0
1644998400000|2022-02-16 08:00:00|5525.36|5525.36|5487.35|5487.35|5532.15|5532.15|5481.21|5481.21|0
1645002000000|2022-02-16 09:00:00|5490.9|5490.9|5477.64|5477.64|5490.9|5490.9|5466.32|5466.32|0
1645005600000|2022-02-16 10:00:00|5476.99|5476.99|5460.82|5460.82|5476.99|5476.99|5449.01|5449.01|0
1645009200000|2022-02-16 11:00:00|5463.08|5463.08|5456.94|5456.94|5470.2|5470.2|5456.29|5456.29|0
1645012800000|2022-02-16 12:00:00|5458.72|5458.72|5450.63|5450.63|5458.72|5458.72|5443.19|5443.19|0
1645016400000|2022-02-16 13:00:00|5448.85|5448.85|5432.68|5432.68|5458.56|5458.56|5430.26|5430.26|0
1645020000000|2022-02-16 14:00:00|5430.9|5430.9|5429.43|5429.43|5446.26|5446.26|5417.62|5417.62|0
1645023600000|2022-02-16 15:00:00|5427.65|5427.65|5435.09|5435.09|5443.66|5443.66|5419.4|5419.4|0
1645027200000|2022-02-16 16:00:00|5435.41|5435.41|5441.72|5441.72|5450.62|5450.62|5434.28|5434.28|0
1645084800000|2022-02-17 08:00:00|5511.43|5511.43|5491.05|5491.05|5520.81|5520.81|5488.79|5488.79|0
1645088400000|2022-02-17 09:00:00|5489.27|5489.27|5482.96|5482.96|5489.27|5489.27|5473.42|5473.42|0
1645092000000|2022-02-17 10:00:00|5484.74|5484.74|5475.36|5475.36|5484.74|5484.74|5464.85|5464.85|0
1645095600000|2022-02-17 11:00:00|5477.14|5477.14|5461.94|5461.94|5477.78|5477.78|5460.81|5460.81|0
1645099200000|2022-02-17 12:00:00|5463.72|5463.72|5473.26|5473.26|5476.81|5476.81|5449.16|5449.16|0
1645102800000|2022-02-17 13:00:00|5475.03|5475.03|5427.97|5427.97|5479.4|5479.4|5427.97|5427.97|0
1645106400000|2022-02-17 14:00:00|5429.75|5429.75|5407.1|5407.1|5438.97|5438.97|5405.32|5405.32|0
1645110000000|2022-02-17 15:00:00|5406.46|5406.46|5410.02|5410.02|5421.5|5421.5|5395.3|5395.3|0
1645113600000|2022-02-17 16:00:00|5408.24|5408.24|5410.98|5410.98|5418.91|5418.91|5406.46|5406.46|0
1645171200000|2022-02-18 08:00:00|5399.18|5399.18|5410.83|5410.83|5415.52|5415.52|5399.18|5399.18|0
1645174800000|2022-02-18 09:00:00|5412.61|5412.61|5418.43|5418.43|5422.47|5422.47|5396.43|5396.43|0
1645178400000|2022-02-18 10:00:00|5418.76|5418.76|5444.63|5444.63|5446.08|5446.08|5404.53|5404.53|0
1645182000000|2022-02-18 11:00:00|5444.31|5444.31|5437.51|5437.51|5448.19|5448.19|5434.76|5434.76|0
1645185600000|2022-02-18 12:00:00|5435.74|5435.74|5446.41|5446.41|5449.97|5449.97|5434.12|5434.12|0
1645189200000|2022-02-18 13:00:00|5446.08|5446.08|5420.04|5420.04|5447.86|5447.86|5397.24|5397.24|0
1645192800000|2022-02-18 14:00:00|5420.69|5420.69|5424.25|5424.25|5426.84|5426.84|5398.86|5398.86|0
1645196400000|2022-02-18 15:00:00|5426.03|5426.03|5410.18|5410.18|5430.72|5430.72|5407.11|5407.11|0
1645200000000|2022-02-18 16:00:00|5406.62|5406.62|5385.11|5385.11|5408.4|5408.4|5382.69|5382.69|0
1645430400000|2022-02-21 08:00:00|5418.1|5418.1|5381.56|5381.56|5421.66|5421.66|5374.44|5374.44|0
1645434000000|2022-02-21 09:00:00|5382.2|5382.2|5359.08|5359.08|5382.2|5382.2|5357.3|5357.3|0
1645437600000|2022-02-21 10:00:00|5362.63|5362.63|5315.08|5315.08|5362.63|5362.63|5315.08|5315.08|0
1645441200000|2022-02-21 11:00:00|5314.76|5314.76|5318.16|5318.16|5318.64|5318.64|5297.94|5297.94|0
1645444800000|2022-02-21 12:00:00|5316.38|5316.38|5300.21|5300.21|5323.33|5323.33|5296.17|5296.17|0
1645448400000|2022-02-21 13:00:00|5301.18|5301.18|5302.63|5302.63|5314.61|5314.61|5285.17|5285.17|0
1645452000000|2022-02-21 14:00:00|5307.97|5307.97|5289.21|5289.21|5310.07|5310.07|5288.73|5288.73|0
1645455600000|2022-02-21 15:00:00|5287.43|5287.43|5312.34|5312.34|5312.34|5312.34|5287.43|5287.43|0
1645459200000|2022-02-21 16:00:00|5310.56|5310.56|5296.65|5296.65|5312.5|5312.5|5282.91|5282.91|0
1645516800000|2022-02-22 08:00:00|5483.73|5483.73|5425.85|5425.85|5487.28|5487.28|5329.46|5329.46|0
1645520400000|2022-02-22 09:00:00|5422.29|5422.29|5405.3|5405.3|5422.29|5422.29|5365.04|5365.04|0
1645524000000|2022-02-22 10:00:00|5403.52|5403.52|5520.61|5520.61|5520.61|5520.61|5389.62|5389.62|0
1645527600000|2022-02-22 11:00:00|5524.17|5524.17|5510.59|5510.59|5534.68|5534.68|5480.51|5480.51|0
1645531200000|2022-02-22 12:00:00|5512.37|5512.37|5484.88|5484.88|5547.95|5547.95|5484.88|5484.88|0
1645534800000|2022-02-22 13:00:00|5486.66|5486.66|5541.97|5541.97|5560.56|5560.56|5474.21|5474.21|0
1645538400000|2022-02-22 14:00:00|5545.52|5545.52|5619.11|5619.11|5665.19|5665.19|5540.18|5540.18|0
1645542000000|2022-02-22 15:00:00|5617.33|5617.33|5637.86|5637.86|5684.11|5684.11|5611.99|5611.99|0
1645545600000|2022-02-22 16:00:00|5639.64|5639.64|5646.11|5646.11|5657.11|5657.11|5627.35|5627.35|0
1645603200000|2022-02-23 08:00:00|5634.91|5634.91|5679.89|5679.89|5679.89|5679.89|5597.4|5597.4|0
1645606800000|2022-02-23 09:00:00|5680.86|5680.86|5718.86|5718.86|5744.9|5744.9|5645.6|5645.6|0
1645610400000|2022-02-23 10:00:00|5719.51|5719.51|5746.36|5746.36|5749.27|5749.27|5698|5698|0
1645614000000|2022-02-23 11:00:00|5744.74|5744.74|5753.63|5753.63|5757.19|5757.19|5721.13|5721.13|0
1645617600000|2022-02-23 12:00:00|5753.31|5753.31|5773.85|5773.85|5786.62|5786.62|5753.31|5753.31|0
1645621200000|2022-02-23 13:00:00|5777.4|5777.4|5767.54|5767.54|5786.46|5786.46|5758.48|5758.48|0
1645624800000|2022-02-23 14:00:00|5769.32|5769.32|5739.88|5739.88|5771.1|5771.1|5729.86|5729.86|0
1645628400000|2022-02-23 15:00:00|5738.1|5738.1|5720.96|5720.96|5740.69|5740.69|5692.02|5692.02|0
1645632000000|2022-02-23 16:00:00|5719.19|5719.19|5733.74|5733.74|5734.71|5734.71|5709.97|5709.97|0
1645689600000|2022-02-24 08:00:00|5588.19|5588.19|5673.74|5673.74|5678.1|5678.1|5586.41|5586.41|0
1645693200000|2022-02-24 09:00:00|5672.76|5672.76|5654.16|5654.16|5701.71|5701.71|5650.6|5650.6|0
1645696800000|2022-02-24 10:00:00|5650.6|5650.6|5557.45|5557.45|5659.82|5659.82|5557.45|5557.45|0
1645700400000|2022-02-24 11:00:00|5559.23|5559.23|5579.29|5579.29|5579.29|5579.29|5535.13|5535.13|0
1645704000000|2022-02-24 12:00:00|5575.73|5575.73|5553.26|5553.26|5575.73|5575.73|5541.93|5541.93|0
1645707600000|2022-02-24 13:00:00|5552.61|5552.61|5550.68|5550.68|5568.62|5568.62|5538.54|5538.54|0
1645711200000|2022-02-24 14:00:00|5552.45|5552.45|5567.34|5567.34|5596.93|5596.93|5526.09|5526.09|0
1645714800000|2022-02-24 15:00:00|5565.56|5565.56|5548.41|5548.41|5580.44|5580.44|5514.78|5514.78|0
1645718400000|2022-02-24 16:00:00|5546.63|5546.63|5517.36|5517.36|5552.62|5552.62|5508.95|5508.95|0
1645776000000|2022-02-25 08:00:00|5578.16|5578.16|5606.95|5606.95|5618.27|5618.27|5553.1|5553.1|0
1645779600000|2022-02-25 09:00:00|5605.17|5605.17|5659.02|5659.02|5659.02|5659.02|5586.41|5586.41|0
1645783200000|2022-02-25 10:00:00|5655.46|5655.46|5692.34|5692.34|5692.34|5692.34|5640.91|5640.91|0
1645786800000|2022-02-25 11:00:00|5690.56|5690.56|5676.33|5676.33|5692.02|5692.02|5665.98|5665.98|0
1645790400000|2022-02-25 12:00:00|5672.77|5672.77|5742.31|5742.31|5744.73|5744.73|5672.77|5672.77|0
1645794000000|2022-02-25 13:00:00|5740.53|5740.53|5717.4|5717.4|5752.66|5752.66|5703.33|5703.33|0
1645797600000|2022-02-25 14:00:00|5719.18|5719.18|5719.34|5719.34|5740.04|5740.04|5693.79|5693.79|0
1645801200000|2022-02-25 15:00:00|5719.01|5719.01|5772.54|5772.54|5782.57|5782.57|5714.32|5714.32|0
1645804800000|2022-02-25 16:00:00|5774.32|5774.32|5776.43|5776.43|5799.23|5799.23|5769.79|5769.79|0
1646035200000|2022-02-28 08:00:00|5738.59|5738.59|5781.61|5781.61|5781.61|5781.61|5730.02|5730.02|0
1646038800000|2022-02-28 09:00:00|5784.68|5784.68|5825.77|5825.77|5835.31|5835.31|5778.7|5778.7|0
1646042400000|2022-02-28 10:00:00|5826.74|5826.74|5851.17|5851.17|5865.08|5865.08|5822.7|5822.7|0
1646046000000|2022-02-28 11:00:00|5852.95|5852.95|5850.36|5850.36|5873.97|5873.97|5849.07|5849.07|0
1646049600000|2022-02-28 12:00:00|5852.14|5852.14|5887.08|5887.08|5901.15|5901.15|5852.14|5852.14|0
1646053200000|2022-02-28 13:00:00|5885.3|5885.3|5879.47|5879.47|5886.6|5886.6|5854.73|5854.73|0
1646056800000|2022-02-28 14:00:00|5878.83|5878.83|5869.62|5869.62|5888.86|5888.86|5858.62|5858.62|0
1646060400000|2022-02-28 15:00:00|5873.17|5873.17|5920.07|5920.07|5928.97|5928.97|5854.58|5854.58|0
1646064000000|2022-02-28 16:00:00|5918.29|5918.29|5940.29|5940.29|5948.37|5948.37|5911.99|5911.99|0
1646121600000|2022-03-01 08:00:00|5867.67|5867.67|5907.3|5907.3|5915.22|5915.22|5846.81|5846.81|0
1646125200000|2022-03-01 09:00:00|5903.74|5903.74|5903.09|5903.09|5909.88|5909.88|5870.75|5870.75|0
1646128800000|2022-03-01 10:00:00|5906.65|5906.65|5874.79|5874.79|5906.65|5906.65|5840.02|5840.02|0
1646132400000|2022-03-01 11:00:00|5876.57|5876.57|5841.31|5841.31|5878.02|5878.02|5823.36|5823.36|0
1646136000000|2022-03-01 12:00:00|5841.96|5841.96|5839.37|5839.37|5852.96|5852.96|5836.78|5836.78|0
1646139600000|2022-03-01 13:00:00|5837.59|5837.59|5856.67|5856.67|5868.32|5868.32|5832.58|5832.58|0
1646143200000|2022-03-01 14:00:00|5855.38|5855.38|5860.39|5860.39|5889.98|5889.98|5845.68|5845.68|0
1646146800000|2022-03-01 15:00:00|5861.36|5861.36|5802.66|5802.66|5876.08|5876.08|5802.66|5802.66|0
1646150400000|2022-03-01 16:00:00|5802.01|5802.01|5782.93|5782.93|5809.13|5809.13|5782.93|5782.93|0
1646208000000|2022-03-02 08:00:00|5884.33|5884.33|5810.1|5810.1|5911.99|5911.99|5797.81|5797.81|0
1646211600000|2022-03-02 09:00:00|5819|5819|5845.69|5845.69|5851.99|5851.99|5810.27|5810.27|0
1646215200000|2022-03-02 10:00:00|5846.34|5846.34|5823.54|5823.54|5850.22|5850.22|5816.42|5816.42|0
1646218800000|2022-03-02 11:00:00|5823.86|5823.86|5826.12|5826.12|5829.68|5829.68|5806.23|5806.23|0
1646222400000|2022-03-02 12:00:00|5826.77|5826.77|5810.43|5810.43|5827.74|5827.74|5780.68|5780.68|0
1646226000000|2022-03-02 13:00:00|5807.84|5807.84|5798.62|5798.62|5810.27|5810.27|5789.89|5789.89|0
1646229600000|2022-03-02 14:00:00|5796.85|5796.85|5838.57|5838.57|5859.43|5859.43|5794.74|5794.74|0
1646233200000|2022-03-02 15:00:00|5838.24|5838.24|5881.26|5881.26|5883.36|5883.36|5816.25|5816.25|0
1646236800000|2022-03-02 16:00:00|5881.58|5881.58|5886.11|5886.11|5902.93|5902.93|5873.82|5873.82|0
1646294400000|2022-03-03 08:00:00|5864.45|5864.45|5751.89|5751.89|5871.89|5871.89|5744.13|5744.13|0
1646298000000|2022-03-03 09:00:00|5748.34|5748.34|5747.51|5747.51|5755.45|5755.45|5708.39|5708.39|0
1646301600000|2022-03-03 10:00:00|5749.29|5749.29|5727.47|5727.47|5749.29|5749.29|5709.84|5709.84|0
1646305200000|2022-03-03 11:00:00|5727.14|5727.14|5747.21|5747.21|5757.71|5757.71|5721.97|5721.97|0
1646308800000|2022-03-03 12:00:00|5748.51|5748.51|5751.42|5751.42|5751.42|5751.42|5720.84|5720.84|0
1646312400000|2022-03-03 13:00:00|5750.77|5750.77|5791.38|5791.38|5793.65|5793.65|5747.54|5747.54|0
1646316000000|2022-03-03 14:00:00|5790.41|5790.41|5724.42|5724.42|5801.42|5801.42|5715.2|5715.2|0
1646319600000|2022-03-03 15:00:00|5723.77|5723.77|5688.84|5688.84|5725.87|5725.87|5680.11|5680.11|0
1646323200000|2022-03-03 16:00:00|5687.87|5687.87|5688.19|5688.19|5711|5711|5678.81|5678.81|0
1646380800000|2022-03-04 08:00:00|5671.86|5671.86|5571.75|5571.75|5671.86|5671.86|5566.41|5566.41|0
1646384400000|2022-03-04 09:00:00|5570.78|5570.78|5478.43|5478.43|5570.78|5570.78|5474.54|5474.54|0
1646388000000|2022-03-04 10:00:00|5476.65|5476.65|5518.7|5518.7|5529.21|5529.21|5465.65|5465.65|0
1646391600000|2022-03-04 11:00:00|5516.92|5516.92|5529.21|5529.21|5538.43|5538.43|5508.35|5508.35|0
1646395200000|2022-03-04 12:00:00|5529.86|5529.86|5548.78|5548.78|5551.53|5551.53|5520.48|5520.48|0
1646398800000|2022-03-04 13:00:00|5550.56|5550.56|5560.75|5560.75|5574.49|5574.49|5543.92|5543.92|0
1646402400000|2022-03-04 14:00:00|5559.78|5559.78|5584.53|5584.53|5599.24|5599.24|5551.86|5551.86|0
1646406000000|2022-03-04 15:00:00|5584.85|5584.85|5585.98|5585.98|5596.01|5596.01|5560.91|5560.91|0
1646409600000|2022-03-04 16:00:00|5584.2|5584.2|5593.74|5593.74|5604.57|5604.57|5572.07|5572.07|0
1646640000000|2022-03-07 08:00:00|5383.16|5383.16|5298.74|5298.74|5392.71|5392.71|5255.72|5255.72|0
1646643600000|2022-03-07 09:00:00|5300.52|5300.52|5355.66|5355.66|5357.43|5357.43|5267.2|5267.2|0
1646647200000|2022-03-07 10:00:00|5353.88|5353.88|5328.98|5328.98|5371.02|5371.02|5323.8|5323.8|0
1646650800000|2022-03-07 11:00:00|5329.95|5329.95|5345.17|5345.17|5355.68|5355.68|5312.16|5312.16|0
1646654400000|2022-03-07 12:00:00|5348.72|5348.72|5410.36|5410.36|5438.98|5438.98|5346.95|5346.95|0
1646658000000|2022-03-07 13:00:00|5411.01|5411.01|5401.62|5401.62|5438.5|5438.5|5401.62|5401.62|0
1646661600000|2022-03-07 14:00:00|5401.95|5401.95|5465.82|5465.82|5482.48|5482.48|5384.97|5384.97|0
1646665200000|2022-03-07 15:00:00|5464.05|5464.05|5419.89|5419.89|5464.05|5464.05|5396.93|5396.93|0
1646668800000|2022-03-07 16:00:00|5420.22|5420.22|5419.09|5419.09|5436.55|5436.55|5412.46|5412.46|0
1646726400000|2022-03-08 08:00:00|5451|5451|5401.18|5401.18|5461.83|5461.83|5366.23|5366.23|0
1646730000000|2022-03-08 09:00:00|5402.95|5402.95|5355.21|5355.21|5437.07|5437.07|5339.68|5339.68|0
1646733600000|2022-03-08 10:00:00|5353.92|5353.92|5343.57|5343.57|5368.32|5368.32|5318.34|5318.34|0
1646737200000|2022-03-08 11:00:00|5340.98|5340.98|5329.66|5329.66|5340.98|5340.98|5290.51|5290.51|0
1646740800000|2022-03-08 12:00:00|5331.28|5331.28|5392.29|5392.29|5426.42|5426.42|5328.05|5328.05|0
1646744400000|2022-03-08 13:00:00|5393.59|5393.59|5367.37|5367.37|5395.53|5395.53|5343.45|5343.45|0
1646748000000|2022-03-08 14:00:00|5369.15|5369.15|5405.54|5405.54|5439.03|5439.03|5368.66|5368.66|0
1646751600000|2022-03-08 15:00:00|5409.1|5409.1|5449.68|5449.68|5459.22|5459.22|5366.72|5366.72|0
1646755200000|2022-03-08 16:00:00|5447.9|5447.9|5448.87|5448.87|5460.85|5460.85|5433.83|5433.83|0
1646812800000|2022-03-09 08:00:00|5542.87|5542.87|5516.19|5516.19|5544.82|5544.82|5469.28|5469.28|0
1646816400000|2022-03-09 09:00:00|5519.75|5519.75|5511.32|5511.32|5557.42|5557.42|5480.28|5480.28|0
1646820000000|2022-03-09 10:00:00|5511|5511|5512.46|5512.46|5541.73|5541.73|5508.58|5508.58|0
1646823600000|2022-03-09 11:00:00|5510.2|5510.2|5459.58|5459.58|5510.68|5510.68|5459.26|5459.26|0
1646827200000|2022-03-09 12:00:00|5460.88|5460.88|5514.4|5514.4|5516.67|5516.67|5458.45|5458.45|0
1646830800000|2022-03-09 13:00:00|5513.75|5513.75|5505.33|5505.33|5528.29|5528.29|5494.33|5494.33|0
1646834400000|2022-03-09 14:00:00|5505.97|5505.97|5514.71|5514.71|5551.09|5551.09|5495.3|5495.3|0
1646838000000|2022-03-09 15:00:00|5518.27|5518.27|5535.41|5535.41|5537.19|5537.19|5493.85|5493.85|0
1646841600000|2022-03-09 16:00:00|5533.63|5533.63|5516.33|5516.33|5537.19|5537.19|5497.41|5497.41|0
1646899200000|2022-03-10 08:00:00|5494.82|5494.82|5493.52|5493.52|5527.65|5527.65|5437.24|5437.24|0
1646902800000|2022-03-10 09:00:00|5493.84|5493.84|5439.65|5439.65|5531.2|5531.2|5434.31|5434.31|0
1646906400000|2022-03-10 10:00:00|5441.43|5441.43|5482.51|5482.51|5495.45|5495.45|5441.11|5441.11|0
1646910000000|2022-03-10 11:00:00|5482.19|5482.19|5456.15|5456.15|5482.19|5482.19|5445.64|5445.64|0
1646913600000|2022-03-10 12:00:00|5455.83|5455.83|5422.36|5422.36|5458.26|5458.26|5422.36|5422.36|0
1646917200000|2022-03-10 13:00:00|5418.8|5418.8|5390.02|5390.02|5418.8|5418.8|5377.23|5377.23|0
1646920800000|2022-03-10 14:00:00|5391.8|5391.8|5444.68|5444.68|5450.02|5450.02|5377.4|5377.4|0
1646924400000|2022-03-10 15:00:00|5442.9|5442.9|5399.24|5399.24|5454.71|5454.71|5395.36|5395.36|0
1646928000000|2022-03-10 16:00:00|5397.46|5397.46|5374.33|5374.33|5400.69|5400.69|5365.27|5365.27|0
1646985600000|2022-03-11 08:00:00|5408.44|5408.44|5413.45|5413.45|5415.23|5415.23|5358.94|5358.94|0
1646989200000|2022-03-11 09:00:00|5415.23|5415.23|5414.25|5414.25|5445.95|5445.95|5401.15|5401.15|0
1646992800000|2022-03-11 10:00:00|5412.47|5412.47|5429.93|5429.93|5455.33|5455.33|5409.88|5409.88|0
1646996400000|2022-03-11 11:00:00|5430.26|5430.26|5509.17|5509.17|5517.59|5517.59|5423.79|5423.79|0
1647000000000|2022-03-11 12:00:00|5505.62|5505.62|5480.23|5480.23|5507.24|5507.24|5473.76|5473.76|0
1647003600000|2022-03-11 13:00:00|5482.01|5482.01|5508.37|5508.37|5525.84|5525.84|5476.03|5476.03|0
1647007200000|2022-03-11 14:00:00|5506.59|5506.59|5441.09|5441.09|5513.71|5513.71|5436.72|5436.72|0
1647010800000|2022-03-11 15:00:00|5442.86|5442.86|5435.42|5435.42|5442.86|5442.86|5417.14|5417.14|0
1647014400000|2022-03-11 16:00:00|5437.2|5437.2|5421.35|5421.35|5438.98|5438.98|5417.63|5417.63|0
1647244800000|2022-03-14 08:00:00|5408.26|5408.26|5451.28|5451.28|5452.58|5452.58|5392.73|5392.73|0
1647248400000|2022-03-14 09:00:00|5452.9|5452.9|5503.84|5503.84|5511.28|5511.28|5451.12|5451.12|0
1647252000000|2022-03-14 10:00:00|5502.06|5502.06|5485.88|5485.88|5502.06|5502.06|5466.15|5466.15|0
1647255600000|2022-03-14 11:00:00|5487.66|5487.66|5481.52|5481.52|5495.43|5495.43|5469.06|5469.06|0
1647259200000|2022-03-14 12:00:00|5482.16|5482.16|5501.57|5501.57|5504.32|5504.32|5476.99|5476.99|0
1647262800000|2022-03-14 13:00:00|5499.79|5499.79|5500.44|5500.44|5511.11|5511.11|5482.48|5482.48|0
1647266400000|2022-03-14 14:00:00|5498.66|5498.66|5540.06|5540.06|5540.39|5540.39|5494.78|5494.78|0
1647270000000|2022-03-14 15:00:00|5541.84|5541.84|5488.31|5488.31|5543.78|5543.78|5486.53|5486.53|0
1647273600000|2022-03-14 16:00:00|5487.99|5487.99|5471.17|5471.17|5489.77|5489.77|5464.7|5464.7|0
1647331200000|2022-03-15 08:00:00|5420.24|5420.24|5428|5428|5443.85|5443.85|5402.29|5402.29|0
1647334800000|2022-03-15 09:00:00|5429.78|5429.78|5439.15|5439.15|5445.46|5445.46|5425.89|5425.89|0
1647338400000|2022-03-15 10:00:00|5437.37|5437.37|5450.8|5450.8|5457.59|5457.59|5427.51|5427.51|0
1647342000000|2022-03-15 11:00:00|5450.47|5450.47|5461.64|5461.64|5467.78|5467.78|5446.6|5446.6|0
1647345600000|2022-03-15 12:00:00|5459.86|5459.86|5470.7|5470.7|5472.48|5472.48|5444.82|5444.82|0
1647349200000|2022-03-15 13:00:00|5468.92|5468.92|5442.24|5442.24|5473.93|5473.93|5427.52|5427.52|0
1647352800000|2022-03-15 14:00:00|5442.57|5442.57|5463.11|5463.11|5463.11|5463.11|5425.91|5425.91|0
1647356400000|2022-03-15 15:00:00|5464.89|5464.89|5443.21|5443.21|5484.94|5484.94|5436.91|5436.91|0
1647360000000|2022-03-15 16:00:00|5441.44|5441.44|5459.88|5459.88|5461.49|5461.49|5441.44|5441.44|0
1647417600000|2022-03-16 08:00:00|5575.21|5575.21|5640.69|5640.69|5669.16|5669.16|5560.49|5560.49|0
1647421200000|2022-03-16 09:00:00|5642.47|5642.47|5615.14|5615.14|5663.82|5663.82|5613.2|5613.2|0
1647424800000|2022-03-16 10:00:00|5616.43|5616.43|5627.59|5627.59|5629.69|5629.69|5602.68|5602.68|0
1647428400000|2022-03-16 11:00:00|5627.91|5627.91|5627.59|5627.59|5641.01|5641.01|5616.75|5616.75|0
1647432000000|2022-03-16 12:00:00|5629.37|5629.37|5619.18|5619.18|5634.87|5634.87|5615.62|5615.62|0
1647435600000|2022-03-16 13:00:00|5617.4|5617.4|5625.33|5625.33|5645.86|5645.86|5612.06|5612.06|0
1647439200000|2022-03-16 14:00:00|5627.1|5627.1|5667.53|5667.53|5683.06|5683.06|5625.81|5625.81|0
1647442800000|2022-03-16 15:00:00|5667.86|5667.86|5675.46|5675.46|5700.04|5700.04|5666.08|5666.08|0
1647446400000|2022-03-16 16:00:00|5673.68|5673.68|5678.38|5678.38|5682.42|5682.42|5668.35|5668.35|0
1647504000000|2022-03-17 08:00:00|5725.94|5725.94|5675|5675|5725.94|5725.94|5667.88|5667.88|0
1647507600000|2022-03-17 09:00:00|5676.78|5676.78|5711.06|5711.06|5714.62|5714.62|5661.57|5661.57|0
1647511200000|2022-03-17 10:00:00|5710.74|5710.74|5708.16|5708.16|5718.02|5718.02|5675.65|5675.65|0
1647514800000|2022-03-17 11:00:00|5708.48|5708.48|5658.35|5658.35|5708.48|5708.48|5656.57|5656.57|0
1647518400000|2022-03-17 12:00:00|5664.98|5664.98|5693.12|5693.12|5698.45|5698.45|5659.64|5659.64|0
1647522000000|2022-03-17 13:00:00|5692.47|5692.47|5729.66|5729.66|5729.66|5729.66|5674.2|5674.2|0
1647525600000|2022-03-17 14:00:00|5727.89|5727.89|5700.88|5700.88|5742.45|5742.45|5697.81|5697.81|0
1647529200000|2022-03-17 15:00:00|5701.53|5701.53|5725.64|5725.64|5739.22|5739.22|5700.4|5700.4|0
1647532800000|2022-03-17 16:00:00|5727.41|5727.41|5735.01|5735.01|5737.61|5737.61|5718.67|5718.67|0
1647590400000|2022-03-18 08:00:00|5675.19|5675.19|5711.74|5711.74|5711.74|5711.74|5673.41|5673.41|0
1647594000000|2022-03-18 09:00:00|5709.96|5709.96|5695.57|5695.57|5721.45|5721.45|5690.4|5690.4|0
1647597600000|2022-03-18 10:00:00|5699.13|5699.13|5668.89|5668.89|5719.68|5719.68|5665.49|5665.49|0
1647601200000|2022-03-18 11:00:00|5670.67|5670.67|5667.28|5667.28|5683.61|5683.61|5650.94|5650.94|0
1647604800000|2022-03-18 12:00:00|5665.5|5665.5|5685.24|5685.24|5693.32|5693.32|5665.5|5665.5|0
1647608400000|2022-03-18 13:00:00|5687.02|5687.02|5717.43|5717.43|5720.34|5720.34|5685.89|5685.89|0
1647612000000|2022-03-18 14:00:00|5719.85|5719.85|5740.72|5740.72|5749.13|5749.13|5719.37|5719.37|0
1647615600000|2022-03-18 15:00:00|5742.5|5742.5|5753.98|5753.98|5769.34|5769.34|5739.59|5739.59|0
1647619200000|2022-03-18 16:00:00|5755.27|5755.27|5786.16|5786.16|5786.16|5786.16|5755.27|5755.27|0
1647849600000|2022-03-21 08:00:00|5796.99|5796.99|5771.92|5771.92|5798.76|5798.76|5761.08|5761.08|0
1647853200000|2022-03-21 09:00:00|5771.27|5771.27|5778.38|5778.38|5785.67|5785.67|5758.01|5758.01|0
1647856800000|2022-03-21 10:00:00|5779.68|5779.68|5792.62|5792.62|5795.21|5795.21|5779.68|5779.68|0
1647860400000|2022-03-21 11:00:00|5796.17|5796.17|5797.96|5797.96|5808.63|5808.63|5793.11|5793.11|0
1647864000000|2022-03-21 12:00:00|5796.18|5796.18|5793.11|5793.11|5815.75|5815.75|5792.94|5792.94|0
1647867600000|2022-03-21 13:00:00|5791.33|5791.33|5773.38|5773.38|5802.16|5802.16|5768.69|5768.69|0
1647871200000|2022-03-21 14:00:00|5771.6|5771.6|5764.81|5764.81|5783.08|5783.08|5744.27|5744.27|0
1647874800000|2022-03-21 15:00:00|5766.11|5766.11|5766.75|5766.75|5772.9|5772.9|5755.11|5755.11|0
1647878400000|2022-03-21 16:00:00|5768.05|5768.05|5764.81|5764.81|5768.7|5768.7|5754.62|5754.62|0
1647936000000|2022-03-22 08:00:00|5752.36|5752.36|5717.92|5717.92|5763.04|5763.04|5710.97|5710.97|0
1647939600000|2022-03-22 09:00:00|5719.7|5719.7|5754.3|5754.3|5759.64|5759.64|5715.49|5715.49|0
1647943200000|2022-03-22 10:00:00|5752.52|5752.52|5735.54|5735.54|5774.84|5774.84|5733.76|5733.76|0
1647946800000|2022-03-22 11:00:00|5733.76|5733.76|5741.52|5741.52|5751.07|5751.07|5721.31|5721.31|0
1647950400000|2022-03-22 12:00:00|5742.17|5742.17|5744.11|5744.11|5748.32|5748.32|5737.32|5737.32|0
1647954000000|2022-03-22 13:00:00|5743.47|5743.47|5766.43|5766.43|5767.73|5767.73|5739.91|5739.91|0
1647957600000|2022-03-22 14:00:00|5768.21|5768.21|5751.23|5751.23|5777.75|5777.75|5751.23|5751.23|0
1647961200000|2022-03-22 15:00:00|5749.45|5749.45|5754.63|5754.63|5765.3|5765.3|5749.45|5749.45|0
1647964800000|2022-03-22 16:00:00|5755.28|5755.28|5755.92|5755.92|5763.04|5763.04|5750.26|5750.26|0
1648022400000|2022-03-23 08:00:00|5825.31|5825.31|5808.82|5808.82|5827.9|5827.9|5779.38|5779.38|0
1648026000000|2022-03-23 09:00:00|5804.94|5804.94|5772.76|5772.76|5808.66|5808.66|5767.58|5767.58|0
1648029600000|2022-03-23 10:00:00|5774.54|5774.54|5760.47|5760.47|5783.44|5783.44|5760.47|5760.47|0
1648033200000|2022-03-23 11:00:00|5758.69|5758.69|5770.99|5770.99|5770.99|5770.99|5732.82|5732.82|0
1648036800000|2022-03-23 12:00:00|5772.76|5772.76|5750.12|5750.12|5790.39|5790.39|5745.76|5745.76|0
1648040400000|2022-03-23 13:00:00|5749.48|5749.48|5763.39|5763.39|5763.39|5763.39|5742.36|5742.36|0
1648044000000|2022-03-23 14:00:00|5761.61|5761.61|5747.7|5747.7|5781.83|5781.83|5746.89|5746.89|0
1648047600000|2022-03-23 15:00:00|5745.93|5745.93|5736.71|5736.71|5759.03|5759.03|5736.71|5736.71|0
1648051200000|2022-03-23 16:00:00|5735.42|5735.42|5721.19|5721.19|5735.42|5735.42|5714.56|5714.56|0
1648108800000|2022-03-24 08:00:00|5719.72|5719.72|5766.15|5766.15|5767.92|5767.92|5714.22|5714.22|0
1648112400000|2022-03-24 09:00:00|5767.92|5767.92|5797.53|5797.53|5801.25|5801.25|5762.59|5762.59|0
1648116000000|2022-03-24 10:00:00|5795.75|5795.75|5788.96|5788.96|5795.75|5795.75|5780.87|5780.87|0
1648119600000|2022-03-24 11:00:00|5790.26|5790.26|5806.44|5806.44|5814.68|5814.68|5789.61|5789.61|0
1648123200000|2022-03-24 12:00:00|5805.79|5805.79|5808.54|5808.54|5810.48|5810.48|5793.01|5793.01|0
1648126800000|2022-03-24 13:00:00|5809.19|5809.19|5804.83|5804.83|5814.21|5814.21|5791.57|5791.57|0
1648130400000|2022-03-24 14:00:00|5804.18|5804.18|5804.35|5804.35|5819.22|5819.22|5788.98|5788.98|0
1648134000000|2022-03-24 15:00:00|5806.13|5806.13|5793.51|5793.51|5817.93|5817.93|5790.44|5790.44|0
1648137600000|2022-03-24 16:00:00|5791.74|5791.74|5802.9|5802.9|5804.68|5804.68|5785.92|5785.92|0
1648195200000|2022-03-25 08:00:00|5766.51|5766.51|5773.31|5773.31|5781.23|5781.23|5738.69|5738.69|0
1648198800000|2022-03-25 09:00:00|5771.53|5771.53|5793.85|5793.85|5799.84|5799.84|5762.47|5762.47|0
1648202400000|2022-03-25 10:00:00|5792.56|5792.56|5805.51|5805.51|5808.42|5808.42|5789.17|5789.17|0
1648206000000|2022-03-25 11:00:00|5803.73|5803.73|5814.25|5814.25|5818.94|5818.94|5797.58|5797.58|0
1648209600000|2022-03-25 12:00:00|5812.47|5812.47|5819.76|5819.76|5827.04|5827.04|5808.27|5808.27|0
1648213200000|2022-03-25 13:00:00|5819.11|5819.11|5839.16|5839.16|5842.88|5842.88|5811.83|5811.83|0
1648216800000|2022-03-25 14:00:00|5837.38|5837.38|5861.47|5861.47|5871.01|5871.01|5826.86|5826.86|0
1648220400000|2022-03-25 15:00:00|5859.69|5859.69|5800.49|5800.49|5859.69|5859.69|5796.61|5796.61|0
1648224000000|2022-03-25 16:00:00|5798.71|5798.71|5797.74|5797.74|5805.67|5805.67|5796.94|5796.94|0
1648450800000|2022-03-28 07:00:00|5805.17|5805.17|5821.36|5821.36|5834.46|5834.46|5805.17|5805.17|0
1648454400000|2022-03-28 08:00:00|5822.01|5822.01|5827.99|5827.99|5827.99|5827.99|5802.27|5802.27|0
1648458000000|2022-03-28 09:00:00|5831.55|5831.55|5807.93|5807.93|5835.11|5835.11|5805.99|5805.99|0
1648461600000|2022-03-28 10:00:00|5806.16|5806.16|5810.35|5810.35|5829.28|5829.28|5804.38|5804.38|0
1648465200000|2022-03-28 11:00:00|5811|5811|5845.78|5845.78|5856.45|5856.45|5811|5811|0
1648468800000|2022-03-28 12:00:00|5843.19|5843.19|5827.01|5827.01|5856.77|5856.77|5824.58|5824.58|0
1648472400000|2022-03-28 13:00:00|5825.23|5825.23|5813.58|5813.58|5842.37|5842.37|5813.58|5813.58|0
1648476000000|2022-03-28 14:00:00|5814.23|5814.23|5825.22|5825.22|5834.93|5834.93|5808.89|5808.89|0
1648479600000|2022-03-28 15:00:00|5823.93|5823.93|5809.37|5809.37|5823.93|5823.93|5805.16|5805.16|0
1648537200000|2022-03-29 07:00:00|5877.13|5877.13|5852.72|5852.72|5884.25|5884.25|5849|5849|0
1648540800000|2022-03-29 08:00:00|5853.36|5853.36|5867.93|5867.93|5871.65|5871.65|5849.81|5849.81|0
1648544400000|2022-03-29 09:00:00|5869.71|5869.71|5900.27|5900.27|5909.33|5909.33|5861.94|5861.94|0
1648548000000|2022-03-29 10:00:00|5900.92|5900.92|5905.77|5905.77|5918.54|5918.54|5896.23|5896.23|0
1648551600000|2022-03-29 11:00:00|5903.99|5903.99|5885.71|5885.71|5905.77|5905.77|5876.49|5876.49|0
1648555200000|2022-03-29 12:00:00|5887.49|5887.49|5853.5|5853.5|5902.84|5902.84|5825.83|5825.83|0
1648558800000|2022-03-29 13:00:00|5851.56|5851.56|5877.59|5877.59|5914.64|5914.64|5846.71|5846.71|0
1648562400000|2022-03-29 14:00:00|5879.37|5879.37|5849.28|5849.28|5880.5|5880.5|5831.66|5831.66|0
1648566000000|2022-03-29 15:00:00|5847.5|5847.5|5857.54|5857.54|5857.54|5857.54|5838.45|5838.45|0
1648623600000|2022-03-30 07:00:00|5849.77|5849.77|5832.8|5832.8|5855.92|5855.92|5823.73|5823.73|0
1648627200000|2022-03-30 08:00:00|5832.15|5832.15|5813.39|5813.39|5837.81|5837.81|5801.91|5801.91|0
1648630800000|2022-03-30 09:00:00|5812.1|5812.1|5794.14|5794.14|5812.1|5812.1|5787.84|5787.84|0
1648634400000|2022-03-30 10:00:00|5792.36|5792.36|5771.67|5771.67|5796.25|5796.25|5763.09|5763.09|0
1648638000000|2022-03-30 11:00:00|5773.44|5773.44|5754.2|5754.2|5775.87|5775.87|5746.44|5746.44|0
1648641600000|2022-03-30 12:00:00|5755.98|5755.98|5755.49|5755.49|5764.87|5764.87|5748.37|5748.37|0
1648645200000|2022-03-30 13:00:00|5754.85|5754.85|5789.94|5789.94|5789.94|5789.94|5744.66|5744.66|0
1648648800000|2022-03-30 14:00:00|5791.89|5791.89|5786.23|5786.23|5806.76|5806.76|5781.05|5781.05|0
1648652400000|2022-03-30 15:00:00|5788.01|5788.01|5815.19|5815.19|5815.19|5815.19|5788.01|5788.01|0
1648710000000|2022-03-31 07:00:00|5793.19|5793.19|5775.07|5775.07|5810.5|5810.5|5770.87|5770.87|0
1648713600000|2022-03-31 08:00:00|5773.29|5773.29|5778.47|5778.47|5779.93|5779.93|5746.94|5746.94|0
1648717200000|2022-03-31 09:00:00|5776.69|5776.69|5751.63|5751.63|5776.69|5776.69|5739.33|5739.33|0
1648720800000|2022-03-31 10:00:00|5752.28|5752.28|5757.78|5757.78|5757.78|5757.78|5736.92|5736.92|0
1648724400000|2022-03-31 11:00:00|5759.56|5759.56|5746.78|5746.78|5763.28|5763.28|5744.84|5744.84|0
1648728000000|2022-03-31 12:00:00|5748.56|5748.56|5766.19|5766.19|5766.51|5766.51|5746.78|5746.78|0
1648731600000|2022-03-31 13:00:00|5764.41|5764.41|5766.19|5766.19|5771.69|5771.69|5741.61|5741.61|0
1648735200000|2022-03-31 14:00:00|5767.97|5767.97|5767.65|5767.65|5784.79|5784.79|5756.97|5756.97|0
1648738800000|2022-03-31 15:00:00|5766.36|5766.36|5760.86|5760.86|5766.36|5766.36|5749.54|5749.54|0
1648796400000|2022-04-01 07:00:00|5745.97|5745.97|5765.87|5765.87|5777.35|5777.35|5737.08|5737.08|0
1648800000000|2022-04-01 08:00:00|5762.31|5762.31|5730.45|5730.45|5762.31|5762.31|5726.89|5726.89|0
1648803600000|2022-04-01 09:00:00|5726.89|5726.89|5720.74|5720.74|5739.34|5739.34|5715.41|5715.41|0
1648807200000|2022-04-01 10:00:00|5722.52|5722.52|5719.45|5719.45|5724.3|5724.3|5712.33|5712.33|0
1648810800000|2022-04-01 11:00:00|5721.23|5721.23|5718.96|5718.96|5729.96|5729.96|5714.11|5714.11|0
1648814400000|2022-04-01 12:00:00|5720.74|5720.74|5732.71|5732.71|5752.77|5752.77|5720.74|5720.74|0
1648818000000|2022-04-01 13:00:00|5734.01|5734.01|5738.05|5738.05|5739.83|5739.83|5723.82|5723.82|0
1648821600000|2022-04-01 14:00:00|5740.64|5740.64|5729.15|5729.15|5743.71|5743.71|5725.6|5725.6|0
1648825200000|2022-04-01 15:00:00|5730.45|5730.45|5734.82|5734.82|5741.12|5741.12|5727.86|5727.86|0
1649055600000|2022-04-04 07:00:00|5751.79|5751.79|5758.41|5758.41|5794.16|5794.16|5750.01|5750.01|0
1649059200000|2022-04-04 08:00:00|5759.71|5759.71|5752.9|5752.9|5768.27|5768.27|5746.12|5746.12|0
1649062800000|2022-04-04 09:00:00|5754.68|5754.68|5763.26|5763.26|5763.26|5763.26|5750.64|5750.64|0
1649066400000|2022-04-04 10:00:00|5765.04|5765.04|5747.57|5747.57|5766.82|5766.82|5736.73|5736.73|0
1649070000000|2022-04-04 11:00:00|5745.79|5745.79|5749.52|5749.52|5756.63|5756.63|5744.01|5744.01|0
1649073600000|2022-04-04 12:00:00|5747.74|5747.74|5748.22|5748.22|5751.3|5751.3|5737.22|5737.22|0
1649077200000|2022-04-04 13:00:00|5749.52|5749.52|5726.88|5726.88|5752.59|5752.59|5723.32|5723.32|0
1649080800000|2022-04-04 14:00:00|5725.58|5725.58|5741.59|5741.59|5745.15|5745.15|5707.95|5707.95|0
1649084400000|2022-04-04 15:00:00|5743.37|5743.37|5749.67|5749.67|5759.71|5759.71|5743.37|5743.37|0
1649142000000|2022-04-05 07:00:00|5771.19|5771.19|5790.92|5790.92|5814.53|5814.53|5755.82|5755.82|0
1649145600000|2022-04-05 08:00:00|5789.63|5789.63|5758.58|5758.58|5789.63|5789.63|5747.42|5747.42|0
1649149200000|2022-04-05 09:00:00|5760.36|5760.36|5767.15|5767.15|5775.88|5775.88|5760.36|5760.36|0
1649152800000|2022-04-05 10:00:00|5763.59|5763.59|5756.32|5756.32|5763.59|5763.59|5735.29|5735.29|0
1649156400000|2022-04-05 11:00:00|5754.54|5754.54|5740.47|5740.47|5757.29|5757.29|5740.47|5740.47|0
1649160000000|2022-04-05 12:00:00|5742.24|5742.24|5753.4|5753.4|5753.4|5753.4|5742.24|5742.24|0
1649163600000|2022-04-05 13:00:00|5751.62|5751.62|5754.37|5754.37|5754.37|5754.37|5723.8|5723.8|0
1649167200000|2022-04-05 14:00:00|5752.59|5752.59|5762.62|5762.62|5767.96|5767.96|5735.29|5735.29|0
1649170800000|2022-04-05 15:00:00|5764.4|5764.4|5770.22|5770.22|5770.22|5770.22|5756.47|5756.47|0
1649228400000|2022-04-06 07:00:00|5757.44|5757.44|5732.7|5732.7|5787.04|5787.04|5730.43|5730.43|0
1649232000000|2022-04-06 08:00:00|5729.14|5729.14|5735.29|5735.29|5743.7|5743.7|5721.54|5721.54|0
1649235600000|2022-04-06 09:00:00|5737.07|5737.07|5737.22|5737.22|5739.81|5739.81|5718.14|5718.14|0
1649239200000|2022-04-06 10:00:00|5735.44|5735.44|5761.33|5761.33|5761.33|5761.33|5733.99|5733.99|0
1649242800000|2022-04-06 11:00:00|5759.55|5759.55|5740.14|5740.14|5759.55|5759.55|5737.07|5737.07|0
1649246400000|2022-04-06 12:00:00|5738.36|5738.36|5728.66|5728.66|5744.99|5744.99|5728.17|5728.17|0
1649250000000|2022-04-06 13:00:00|5727.36|5727.36|5727.69|5727.69|5743.21|5743.21|5717.02|5717.02|0
1649253600000|2022-04-06 14:00:00|5729.47|5729.47|5727.2|5727.2|5742.24|5742.24|5717.98|5717.98|0
1649257200000|2022-04-06 15:00:00|5725.43|5725.43|5737.88|5737.88|5737.88|5737.88|5725.43|5725.43|0
1649314800000|2022-04-07 07:00:00|5744.82|5744.82|5740.62|5740.62|5758.74|5758.74|5733.51|5733.51|0
1649318400000|2022-04-07 08:00:00|5742.4|5742.4|5731.23|5731.23|5744.18|5744.18|5721.04|5721.04|0
1649322000000|2022-04-07 09:00:00|5732.53|5732.53|5727.67|5727.67|5735.6|5735.6|5713.6|5713.6|0
1649325600000|2022-04-07 10:00:00|5729.45|5729.45|5732.37|5732.37|5732.85|5732.85|5718.94|5718.94|0
1649329200000|2022-04-07 11:00:00|5730.59|5730.59|5728.33|5728.33|5750.97|5750.97|5711.67|5711.67|0
1649332800000|2022-04-07 12:00:00|5727.03|5727.03|5734.8|5734.8|5737.39|5737.39|5720.4|5720.4|0
1649336400000|2022-04-07 13:00:00|5736.58|5736.58|5756.96|5756.96|5756.96|5756.96|5735.77|5735.77|0
1649340000000|2022-04-07 14:00:00|5755.18|5755.18|5750.65|5750.65|5758.58|5758.58|5735.29|5735.29|0
1649343600000|2022-04-07 15:00:00|5752.43|5752.43|5764.4|5764.4|5771.52|5771.52|5748.07|5748.07|0
1649401200000|2022-04-08 07:00:00|5781.38|5781.38|5787.2|5787.2|5811.46|5811.46|5781.38|5781.38|0
1649404800000|2022-04-08 08:00:00|5788.98|5788.98|5759.71|5759.71|5794.64|5794.64|5759.71|5759.71|0
1649408400000|2022-04-08 09:00:00|5757.93|5757.93|5737.07|5737.07|5757.93|5757.93|5731.73|5731.73|0
1649412000000|2022-04-08 10:00:00|5735.29|5735.29|5728.98|5728.98|5738.84|5738.84|5712.16|5712.16|0
1649415600000|2022-04-08 11:00:00|5727.2|5727.2|5733.51|5733.51|5742.73|5742.73|5727.2|5727.2|0
1649419200000|2022-04-08 12:00:00|5735.29|5735.29|5761|5761|5766.34|5766.34|5733.02|5733.02|0
1649422800000|2022-04-08 13:00:00|5759.22|5759.22|5749.2|5749.2|5793.51|5793.51|5749.2|5749.2|0
1649426400000|2022-04-08 14:00:00|5747.42|5747.42|5772.81|5772.81|5774.11|5774.11|5736.42|5736.42|0
1649430000000|2022-04-08 15:00:00|5774.11|5774.11|5774.11|5774.11|5779.44|5779.44|5762.62|5762.62|0
1649055600000|2022-04-04 07:00:00|5751.79|5751.79|5758.41|5758.41|5794.16|5794.16|5750.01|5750.01|0
1649059200000|2022-04-04 08:00:00|5759.71|5759.71|5752.9|5752.9|5768.27|5768.27|5746.12|5746.12|0
1649062800000|2022-04-04 09:00:00|5754.68|5754.68|5763.26|5763.26|5763.26|5763.26|5750.64|5750.64|0
1649066400000|2022-04-04 10:00:00|5765.04|5765.04|5747.57|5747.57|5766.82|5766.82|5736.73|5736.73|0
1649070000000|2022-04-04 11:00:00|5745.79|5745.79|5749.52|5749.52|5756.63|5756.63|5744.01|5744.01|0
1649073600000|2022-04-04 12:00:00|5747.74|5747.74|5748.22|5748.22|5751.3|5751.3|5737.22|5737.22|0
1649077200000|2022-04-04 13:00:00|5749.52|5749.52|5726.88|5726.88|5752.59|5752.59|5723.32|5723.32|0
1649080800000|2022-04-04 14:00:00|5725.58|5725.58|5741.59|5741.59|5745.15|5745.15|5707.95|5707.95|0
1649084400000|2022-04-04 15:00:00|5743.37|5743.37|5749.67|5749.67|5759.71|5759.71|5743.37|5743.37|0
1649142000000|2022-04-05 07:00:00|5771.19|5771.19|5790.92|5790.92|5814.53|5814.53|5755.82|5755.82|0
1649145600000|2022-04-05 08:00:00|5789.63|5789.63|5758.58|5758.58|5789.63|5789.63|5747.42|5747.42|0
1649149200000|2022-04-05 09:00:00|5760.36|5760.36|5767.15|5767.15|5775.88|5775.88|5760.36|5760.36|0
1649152800000|2022-04-05 10:00:00|5763.59|5763.59|5756.32|5756.32|5763.59|5763.59|5735.29|5735.29|0
1649156400000|2022-04-05 11:00:00|5754.54|5754.54|5740.47|5740.47|5757.29|5757.29|5740.47|5740.47|0
1649160000000|2022-04-05 12:00:00|5742.24|5742.24|5753.4|5753.4|5753.4|5753.4|5742.24|5742.24|0
1649163600000|2022-04-05 13:00:00|5751.62|5751.62|5754.37|5754.37|5754.37|5754.37|5723.8|5723.8|0
1649167200000|2022-04-05 14:00:00|5752.59|5752.59|5762.62|5762.62|5767.96|5767.96|5735.29|5735.29|0
1649170800000|2022-04-05 15:00:00|5764.4|5764.4|5770.22|5770.22|5770.22|5770.22|5756.47|5756.47|0
1649228400000|2022-04-06 07:00:00|5757.44|5757.44|5732.7|5732.7|5787.04|5787.04|5730.43|5730.43|0
1649232000000|2022-04-06 08:00:00|5729.14|5729.14|5735.29|5735.29|5743.7|5743.7|5721.54|5721.54|0
1649235600000|2022-04-06 09:00:00|5737.07|5737.07|5737.22|5737.22|5739.81|5739.81|5718.14|5718.14|0
1649239200000|2022-04-06 10:00:00|5735.44|5735.44|5761.33|5761.33|5761.33|5761.33|5733.99|5733.99|0
1649242800000|2022-04-06 11:00:00|5759.55|5759.55|5740.14|5740.14|5759.55|5759.55|5737.07|5737.07|0
1649246400000|2022-04-06 12:00:00|5738.36|5738.36|5728.66|5728.66|5744.99|5744.99|5728.17|5728.17|0
1649250000000|2022-04-06 13:00:00|5727.36|5727.36|5727.69|5727.69|5743.21|5743.21|5717.02|5717.02|0
1649253600000|2022-04-06 14:00:00|5729.47|5729.47|5727.2|5727.2|5742.24|5742.24|5717.98|5717.98|0
1649257200000|2022-04-06 15:00:00|5725.43|5725.43|5737.88|5737.88|5737.88|5737.88|5725.43|5725.43|0
1649314800000|2022-04-07 07:00:00|5744.82|5744.82|5740.62|5740.62|5758.74|5758.74|5733.51|5733.51|0
1649318400000|2022-04-07 08:00:00|5742.4|5742.4|5731.23|5731.23|5744.18|5744.18|5721.04|5721.04|0
1649322000000|2022-04-07 09:00:00|5732.53|5732.53|5727.67|5727.67|5735.6|5735.6|5713.6|5713.6|0
1649325600000|2022-04-07 10:00:00|5729.45|5729.45|5732.37|5732.37|5732.85|5732.85|5718.94|5718.94|0
1649329200000|2022-04-07 11:00:00|5730.59|5730.59|5728.33|5728.33|5750.97|5750.97|5711.67|5711.67|0
1649332800000|2022-04-07 12:00:00|5727.03|5727.03|5734.8|5734.8|5737.39|5737.39|5720.4|5720.4|0
1649336400000|2022-04-07 13:00:00|5736.58|5736.58|5756.96|5756.96|5756.96|5756.96|5735.77|5735.77|0
1649340000000|2022-04-07 14:00:00|5755.18|5755.18|5750.65|5750.65|5758.58|5758.58|5735.29|5735.29|0
1649343600000|2022-04-07 15:00:00|5752.43|5752.43|5764.4|5764.4|5771.52|5771.52|5748.07|5748.07|0
1649401200000|2022-04-08 07:00:00|5781.38|5781.38|5787.2|5787.2|5811.46|5811.46|5781.38|5781.38|0
1649404800000|2022-04-08 08:00:00|5788.98|5788.98|5759.71|5759.71|5794.64|5794.64|5759.71|5759.71|0
1649408400000|2022-04-08 09:00:00|5757.93|5757.93|5737.07|5737.07|5757.93|5757.93|5731.73|5731.73|0
1649412000000|2022-04-08 10:00:00|5735.29|5735.29|5728.98|5728.98|5738.84|5738.84|5712.16|5712.16|0
1649415600000|2022-04-08 11:00:00|5727.2|5727.2|5733.51|5733.51|5742.73|5742.73|5727.2|5727.2|0
1649419200000|2022-04-08 12:00:00|5735.29|5735.29|5761|5761|5766.34|5766.34|5733.02|5733.02|0
1649422800000|2022-04-08 13:00:00|5759.22|5759.22|5749.2|5749.2|5793.51|5793.51|5749.2|5749.2|0
1649426400000|2022-04-08 14:00:00|5747.42|5747.42|5772.81|5772.81|5774.11|5774.11|5736.42|5736.42|0
1649430000000|2022-04-08 15:00:00|5774.11|5774.11|5774.11|5774.11|5779.44|5779.44|5762.62|5762.62|0
1649660400000|2022-04-11 07:00:00|5742.9|5742.9|5774.76|5774.76|5808.4|5808.4|5742.9|5742.9|0
1649664000000|2022-04-11 08:00:00|5776.54|5776.54|5771.05|5771.05|5781.72|5781.72|5762.79|5762.79|0
1649667600000|2022-04-11 09:00:00|5769.27|5769.27|5777.68|5777.68|5790.94|5790.94|5766.35|5766.35|0
1649671200000|2022-04-11 10:00:00|5779.45|5779.45|5772.18|5772.18|5784.8|5784.8|5768.78|5768.78|0
1649674800000|2022-04-11 11:00:00|5770.4|5770.4|5760.7|5760.7|5779.63|5779.63|5757.95|5757.95|0
1649678400000|2022-04-11 12:00:00|5762.48|5762.48|5749.53|5749.53|5763.77|5763.77|5745.97|5745.97|0
1649682000000|2022-04-11 13:00:00|5750.82|5750.82|5781.56|5781.56|5791.75|5791.75|5750.82|5750.82|0
1649685600000|2022-04-11 14:00:00|5782.86|5782.86|5771.7|5771.7|5790.95|5790.95|5759.4|5759.4|0
1649689200000|2022-04-11 15:00:00|5773.48|5773.48|5776.88|5776.88|5778.66|5778.66|5759.73|5759.73|0
1649746800000|2022-04-12 07:00:00|5726.73|5726.73|5732.88|5732.88|5744.36|5744.36|5716.22|5716.22|0
1649750400000|2022-04-12 08:00:00|5731.1|5731.1|5726.25|5726.25|5734.66|5734.66|5713.47|5713.47|0
1649754000000|2022-04-12 09:00:00|5724.47|5724.47|5714.77|5714.77|5729.65|5729.65|5714.77|5714.77|0
1649757600000|2022-04-12 10:00:00|5716.55|5716.55|5708.14|5708.14|5719.13|5719.13|5697.46|5697.46|0
1649761200000|2022-04-12 11:00:00|5709.91|5709.91|5698.26|5698.26|5717.84|5717.84|5694.7|5694.7|0
1649764800000|2022-04-12 12:00:00|5700.04|5700.04|5727.7|5727.7|5747.75|5747.75|5697.78|5697.78|0
1649768400000|2022-04-12 13:00:00|5726.41|5726.41|5705.06|5705.06|5726.41|5726.41|5693.25|5693.25|0
1649772000000|2022-04-12 14:00:00|5703.28|5703.28|5697.62|5697.62|5711.21|5711.21|5677.24|5677.24|0
1649775600000|2022-04-12 15:00:00|5695.84|5695.84|5721.07|5721.07|5721.07|5721.07|5695.84|5695.84|0
1649833200000|2022-04-13 07:00:00|5679.99|5679.99|5677.74|5677.74|5724.47|5724.47|5675.96|5675.96|0
1649836800000|2022-04-13 08:00:00|5681.3|5681.3|5698.12|5698.12|5702.97|5702.97|5675.96|5675.96|0
1649840400000|2022-04-13 09:00:00|5699.9|5699.9|5663.99|5663.99|5699.9|5699.9|5662.22|5662.22|0
1649844000000|2022-04-13 10:00:00|5665.77|5665.77|5689.22|5689.22|5690.52|5690.52|5665.77|5665.77|0
1649847600000|2022-04-13 11:00:00|5691|5691|5677.26|5677.26|5701.67|5701.67|5675.48|5675.48|0
1649851200000|2022-04-13 12:00:00|5679.03|5679.03|5672.89|5672.89|5683.4|5683.4|5659.14|5659.14|0
1649854800000|2022-04-13 13:00:00|5671.11|5671.11|5650.25|5650.25|5671.92|5671.92|5648.47|5648.47|0
1649858400000|2022-04-13 14:00:00|5648.47|5648.47|5652.84|5652.84|5663.51|5663.51|5639.58|5639.58|0
1649862000000|2022-04-13 15:00:00|5654.62|5654.62|5667.71|5667.71|5675.63|5675.63|5654.62|5654.62|0
1649919600000|2022-04-14 07:00:00|5647.66|5647.66|5652.18|5652.18|5662.7|5662.7|5636.99|5636.99|0
1649923200000|2022-04-14 08:00:00|5653.96|5653.96|5639.41|5639.41|5657.04|5657.04|5637.63|5637.63|0
1649926800000|2022-04-14 09:00:00|5638.11|5638.11|5624.36|5624.36|5656.71|5656.71|5624.36|5624.36|0
1649930400000|2022-04-14 10:00:00|5626.14|5626.14|5642.32|5642.32|5642.32|5642.32|5626.14|5626.14|0
1649934000000|2022-04-14 11:00:00|5644.1|5644.1|5652.51|5652.51|5652.51|5652.51|5634.4|5634.4|0
1649937600000|2022-04-14 12:00:00|5653.81|5653.81|5646.85|5646.85|5662.37|5662.37|5645.07|5645.07|0
1649941200000|2022-04-14 13:00:00|5645.07|5645.07|5647|5647|5666.41|5666.41|5638.44|5638.44|0
1649944800000|2022-04-14 14:00:00|5648.3|5648.3|5651.86|5651.86|5655.41|5655.41|5639.89|5639.89|0
1649948400000|2022-04-14 15:00:00|5653.15|5653.15|5658.33|5658.33|5660.11|5660.11|5641.67|5641.67|0
1650351600000|2022-04-19 07:00:00|5597.53|5597.53|5598.82|5598.82|5611.6|5611.6|5590.41|5590.41|0
1650355200000|2022-04-19 08:00:00|5600.6|5600.6|5582.81|5582.81|5606.75|5606.75|5581.03|5581.03|0
1650358800000|2022-04-19 09:00:00|5581.52|5581.52|5560.66|5560.66|5582.81|5582.81|5543.51|5543.51|0
1650362400000|2022-04-19 10:00:00|5562.44|5562.44|5625.83|5625.83|5625.83|5625.83|5554.51|5554.51|0
1650366000000|2022-04-19 11:00:00|5627.12|5627.12|5663.51|5663.51|5667.55|5667.55|5623.57|5623.57|0
1650369600000|2022-04-19 12:00:00|5661.73|5661.73|5682.59|5682.59|5687.44|5687.44|5659.63|5659.63|0
1650373200000|2022-04-19 13:00:00|5683.89|5683.89|5756.33|5756.33|5758.11|5758.11|5678.55|5678.55|0
1650376800000|2022-04-19 14:00:00|5758.11|5758.11|5815.2|5815.2|5826.68|5826.68|5753.26|5753.26|0
1650380400000|2022-04-19 15:00:00|5813.42|5813.42|5829.43|5829.43|5834.77|5834.77|5803.56|5803.56|0
1650438000000|2022-04-20 07:00:00|5794.65|5794.65|5816.64|5816.64|5839.76|5839.76|5791.1|5791.1|0
1650441600000|2022-04-20 08:00:00|5814.86|5814.86|5819.71|5819.71|5831.19|5831.19|5809.52|5809.52|0
1650445200000|2022-04-20 09:00:00|5821.49|5821.49|5816.15|5816.15|5835.24|5835.24|5813.24|5813.24|0
1650448800000|2022-04-20 10:00:00|5814.38|5814.38|5816.97|5816.97|5820.52|5820.52|5810.33|5810.33|0
1650452400000|2022-04-20 11:00:00|5815.19|5815.19|5819.88|5819.88|5823.44|5823.44|5803.22|5803.22|0
1650456000000|2022-04-20 12:00:00|5821.66|5821.66|5811.47|5811.47|5822.96|5822.96|5804.84|5804.84|0
1650459600000|2022-04-20 13:00:00|5813.25|5813.25|5796.27|5796.27|5813.25|5813.25|5777.68|5777.68|0
1650463200000|2022-04-20 14:00:00|5794.5|5794.5|5837.68|5837.68|5846.25|5846.25|5792.72|5792.72|0
1650466800000|2022-04-20 15:00:00|5839.46|5839.46|5858.87|5858.87|5865.5|5865.5|5835.09|5835.09|0
1650524400000|2022-04-21 07:00:00|5915.14|5915.14|5951.04|5951.04|5952.82|5952.82|5907.54|5907.54|0
1650528000000|2022-04-21 08:00:00|5952.82|5952.82|5965.11|5965.11|5973.52|5973.52|5933.73|5933.73|0
1650531600000|2022-04-21 09:00:00|5963.33|5963.33|5971.74|5971.74|5974.82|5974.82|5952.33|5952.33|0
1650535200000|2022-04-21 10:00:00|5969.96|5969.96|5987.92|5987.92|5992.77|5992.77|5966.41|5966.41|0
1650538800000|2022-04-21 11:00:00|5986.14|5986.14|5985.33|5985.33|5995.52|5995.52|5971.58|5971.58|0
1650542400000|2022-04-21 12:00:00|5983.55|5983.55|5980.96|5980.96|5989.7|5989.7|5976.92|5976.92|0
1650546000000|2022-04-21 13:00:00|5982.74|5982.74|6029.14|6029.14|6029.14|6029.14|5976.59|5976.59|0
1650549600000|2022-04-21 14:00:00|6027.37|6027.37|6054.7|6054.7|6054.7|6054.7|6020.74|6020.74|0
1650553200000|2022-04-21 15:00:00|6056.48|6056.48|6068.12|6068.12|6077.01|6077.01|6056.48|6056.48|0
1650610800000|2022-04-22 07:00:00|6067.14|6067.14|6094.47|6094.47|6105.96|6105.96|6067.14|6067.14|0
1650614400000|2022-04-22 08:00:00|6092.7|6092.7|6117.11|6117.11|6117.44|6117.44|6090.43|6090.43|0
1650618000000|2022-04-22 09:00:00|6118.89|6118.89|6095.44|6095.44|6130.38|6130.38|6094.96|6094.96|0
1650621600000|2022-04-22 10:00:00|6093.66|6093.66|6124.88|6124.88|6128.44|6128.44|6093.66|6093.66|0
1650625200000|2022-04-22 11:00:00|6128.44|6128.44|6139.11|6139.11|6146.23|6146.23|6128.44|6128.44|0
1650628800000|2022-04-22 12:00:00|6137.82|6137.82|6164.83|6164.83|6164.83|6164.83|6132.48|6132.48|0
1650632400000|2022-04-22 13:00:00|6166.6|6166.6|6050.49|6050.49|6166.6|6166.6|6050.49|6050.49|0
1650636000000|2022-04-22 14:00:00|6049.19|6049.19|6033.67|6033.67|6053.56|6053.56|6007.47|6007.47|0
1650639600000|2022-04-22 15:00:00|6035.45|6035.45|6027.37|6027.37|6051.3|6051.3|6024.29|6024.29|0
1650870000000|2022-04-25 07:00:00|5913.34|5913.34|5915.61|5915.61|5976.42|5976.42|5913.34|5913.34|0
1650873600000|2022-04-25 08:00:00|5917.39|5917.39|5896.37|5896.37|5932.91|5932.91|5892|5892|0
1650877200000|2022-04-25 09:00:00|5898.15|5898.15|5842.02|5842.02|5899.92|5899.92|5840.73|5840.73|0
1650880800000|2022-04-25 10:00:00|5843.8|5843.8|5858.2|5858.2|5879.87|5879.87|5842.51|5842.51|0
1650884400000|2022-04-25 11:00:00|5856.42|5856.42|5871.29|5871.29|5892.33|5892.33|5856.42|5856.42|0
1650888000000|2022-04-25 12:00:00|5869.52|5869.52|5894.9|5894.9|5894.9|5894.9|5866.6|5866.6|0
1650891600000|2022-04-25 13:00:00|5893.61|5893.61|5896.04|5896.04|5915.61|5915.61|5880.35|5880.35|0
1650895200000|2022-04-25 14:00:00|5897.82|5897.82|5926.12|5926.12|5951.35|5951.35|5891.67|5891.67|0
1650898800000|2022-04-25 15:00:00|5924.83|5924.83|5944.24|5944.24|5951.35|5951.35|5920.79|5920.79|0
1650956400000|2022-04-26 07:00:00|5933.08|5933.08|5932.94|5932.94|5945.87|5945.87|5923.22|5923.22|0
1650960000000|2022-04-26 08:00:00|5931.16|5931.16|5907.04|5907.04|5951.22|5951.22|5896.69|5896.69|0
1650963600000|2022-04-26 09:00:00|5908.82|5908.82|5894.9|5894.9|5908.82|5908.82|5884.71|5884.71|0
1650967200000|2022-04-26 10:00:00|5893.12|5893.12|5890.53|5890.53|5896.68|5896.68|5875.65|5875.65|0
1650970800000|2022-04-26 11:00:00|5892.31|5892.31|5907.52|5907.52|5917.07|5917.07|5880.83|5880.83|0
1650974400000|2022-04-26 12:00:00|5906.23|5906.23|5908.82|5908.82|5919.33|5919.33|5895.07|5895.07|0
1650978000000|2022-04-26 13:00:00|5910.6|5910.6|5895.07|5895.07|5913.67|5913.67|5887.47|5887.47|0
1650981600000|2022-04-26 14:00:00|5903.97|5903.97|5889.72|5889.72|5943.58|5943.58|5885.2|5885.2|0
1650985200000|2022-04-26 15:00:00|5887.94|5887.94|5885.2|5885.2|5894.9|5894.9|5874.2|5874.2|0
1651042800000|2022-04-27 07:00:00|5851.87|5851.87|5851.55|5851.55|5861.25|5861.25|5807.23|5807.23|0
1651046400000|2022-04-27 08:00:00|5849.77|5849.77|5851.7|5851.7|5858.82|5858.82|5839.73|5839.73|0
1651050000000|2022-04-27 09:00:00|5853.48|5853.48|5847.82|5847.82|5857.52|5857.52|5836.82|5836.82|0
1651053600000|2022-04-27 10:00:00|5849.6|5849.6|5880.65|5880.65|5881.94|5881.94|5847.33|5847.33|0
1651057200000|2022-04-27 11:00:00|5878.87|5878.87|5893.58|5893.58|5902.8|5902.8|5853.64|5853.64|0
1651060800000|2022-04-27 12:00:00|5897.14|5897.14|5901.99|5901.99|5905.55|5905.55|5880.32|5880.32|0
1651064400000|2022-04-27 13:00:00|5903.77|5903.77|5905.55|5905.55|5923.35|5923.35|5890.83|5890.83|0
1651068000000|2022-04-27 14:00:00|5907.33|5907.33|5878.06|5878.06|5907.33|5907.33|5857.35|5857.35|0
1651071600000|2022-04-27 15:00:00|5876.28|5876.28|5876.43|5876.43|5877.73|5877.73|5866.25|5866.25|0
1651129200000|2022-04-28 07:00:00|6026.82|6026.82|6019.87|6019.87|6063.36|6063.36|5980.24|5980.24|0
1651132800000|2022-04-28 08:00:00|6023.43|6023.43|6014.53|6014.53|6059.81|6059.81|5991.41|5991.41|0
1651136400000|2022-04-28 09:00:00|6012.76|6012.76|6022.94|6022.94|6028.28|6028.28|6006.94|6006.94|0
1651140000000|2022-04-28 10:00:00|6021.17|6021.17|6033.13|6033.13|6057.07|6057.07|6021.17|6021.17|0
1651143600000|2022-04-28 11:00:00|6036.69|6036.69|5992.86|5992.86|6043.65|6043.65|5986.56|5986.56|0
1651147200000|2022-04-28 12:00:00|5991.08|5991.08|6044.77|6044.77|6057.07|6057.07|5989.31|5989.31|0
1651150800000|2022-04-28 13:00:00|6042.99|6042.99|6036.85|6036.85|6066.93|6066.93|6025.85|6025.85|0
1651154400000|2022-04-28 14:00:00|6038.63|6038.63|6037.16|6037.16|6052.37|6052.37|6025.04|6025.04|0
1651158000000|2022-04-28 15:00:00|6033.6|6033.6|5989.62|5989.62|6037.16|6037.16|5986.06|5986.06|0
1651215600000|2022-04-29 07:00:00|6072.41|6072.41|6040.08|6040.08|6072.41|6072.41|6013.4|6013.4|0
1651219200000|2022-04-29 08:00:00|6038.3|6038.3|6071.13|6071.13|6075.98|6075.98|6037|6037|0
1651222800000|2022-04-29 09:00:00|6069.35|6069.35|6056.57|6056.57|6071.13|6071.13|6046.05|6046.05|0
1651226400000|2022-04-29 10:00:00|6054.79|6054.79|6075.02|6075.02|6079.07|6079.07|6054.79|6054.79|0
1651230000000|2022-04-29 11:00:00|6076.8|6076.8|6081.17|6081.17|6085.21|6085.21|6060.47|6060.47|0
1651233600000|2022-04-29 12:00:00|6082.95|6082.95|6108.35|6108.35|6112.72|6112.72|6079.39|6079.39|0
1651237200000|2022-04-29 13:00:00|6106.57|6106.57|6032.66|6032.66|6111.75|6111.75|6020.21|6020.21|0
1651240800000|2022-04-29 14:00:00|6030.88|6030.88|5976.04|5976.04|6030.88|6030.88|5972.66|5972.66|0
1651244400000|2022-04-29 15:00:00|5974.26|5974.26|5996.26|5996.26|6004.67|6004.67|5974.26|5974.26|0
1651561200000|2022-05-03 07:00:00|6006.94|6006.94|6003.71|6003.71|6011.63|6011.63|5972.33|5972.33|0
1651564800000|2022-05-03 08:00:00|6005.48|6005.48|5993.69|5993.69|6015.52|6015.52|5984.47|5984.47|0
1651568400000|2022-05-03 09:00:00|5991.91|5991.91|5997.24|5997.24|6016.17|6016.17|5988.35|5988.35|0
1651572000000|2022-05-03 10:00:00|5998.54|5998.54|6008.73|6008.73|6012.29|6012.29|5987.38|5987.38|0
1651575600000|2022-05-03 11:00:00|6010.51|6010.51|6016.97|6016.97|6024.41|6024.41|6006.62|6006.62|0
1651579200000|2022-05-03 12:00:00|6015.19|6015.19|6005.97|6005.97|6033.79|6033.79|6004.19|6004.19|0
1651582800000|2022-05-03 13:00:00|6004.19|6004.19|6013.58|6013.58|6016.48|6016.48|5989.8|5989.8|0
1651586400000|2022-05-03 14:00:00|6015.36|6015.36|6023.93|6023.93|6029.26|6029.26|5994.17|5994.17|0
1651590000000|2022-05-03 15:00:00|6022.15|6022.15|6026.52|6026.52|6047.38|6047.38|6022.15|6022.15|0
1651647600000|2022-05-04 07:00:00|6011.63|6011.63|6017.61|6017.61|6021.49|6021.49|5974.11|5974.11|0
1651651200000|2022-05-04 08:00:00|6015.83|6015.83|6004.99|6004.99|6020.2|6020.2|5990.91|5990.91|0
1651654800000|2022-05-04 09:00:00|6007.58|6007.58|5996.25|5996.25|6009.84|6009.84|5986.22|5986.22|0
1651658400000|2022-05-04 10:00:00|5994.96|5994.96|5990.76|5990.76|6003.21|6003.21|5985.42|5985.42|0
1651662000000|2022-05-04 11:00:00|5992.54|5992.54|6001.76|6001.76|6013.24|6013.24|5992.54|5992.54|0
1651665600000|2022-05-04 12:00:00|6003.05|6003.05|5999.98|5999.98|6016.64|6016.64|5992.86|5992.86|0
1651669200000|2022-05-04 13:00:00|6001.27|6001.27|6012.76|6012.76|6031.68|6031.68|6001.27|6001.27|0
1651672800000|2022-05-04 14:00:00|6014.53|6014.53|6036.21|6036.21|6045.43|6045.43|6008.87|6008.87|0
1651676400000|2022-05-04 15:00:00|6037.99|6037.99|6033.13|6033.13|6048.66|6048.66|6026.99|6026.99|0
1651734000000|2022-05-05 07:00:00|6110.13|6110.13|6103.01|6103.01|6111.91|6111.91|6092.5|6092.5|0
1651737600000|2022-05-05 08:00:00|6100.42|6100.42|6097.04|6097.04|6146.04|6146.04|6084.59|6084.59|0
1651741200000|2022-05-05 09:00:00|6100.59|6100.59|6106.26|6106.26|6113.05|6113.05|6082.81|6082.81|0
1651744800000|2022-05-05 10:00:00|6107.55|6107.55|6147.5|6147.5|6149.76|6149.76|6104.48|6104.48|0
1651748400000|2022-05-05 11:00:00|6143.13|6143.13|6161.88|6161.88|6173.37|6173.37|6139.73|6139.73|0
1651752000000|2022-05-05 12:00:00|6163.66|6163.66|6121.61|6121.61|6173.37|6173.37|6121.61|6121.61|0
1651755600000|2022-05-05 13:00:00|6123.39|6123.39|6146.03|6146.03|6154.44|6154.44|6105.12|6105.12|0
1651759200000|2022-05-05 14:00:00|6144.25|6144.25|6082.95|6082.95|6146.03|6146.03|6075.02|6075.02|0
1651762800000|2022-05-05 15:00:00|6084.73|6084.73|6101.07|6101.07|6101.07|6101.07|6074.54|6074.54|0
1651820400000|2022-05-06 07:00:00|6065.48|6065.48|6041.7|6041.7|6072.11|6072.11|6013.07|6013.07|0
1651824000000|2022-05-06 08:00:00|6039.11|6039.11|6012.9|6012.9|6051.08|6051.08|5995.11|5995.11|0
1651827600000|2022-05-06 09:00:00|6014.68|6014.68|6030.53|6030.53|6031.01|6031.01|5991.87|5991.87|0
1651831200000|2022-05-06 10:00:00|6028.75|6028.75|6037.81|6037.81|6052.86|6052.86|6021.31|6021.31|0
1651834800000|2022-05-06 11:00:00|6036.52|6036.52|6020.01|6020.01|6042.34|6042.34|6014.19|6014.19|0
1651838400000|2022-05-06 12:00:00|6021.31|6021.31|6028.59|6028.59|6053.01|6053.01|6021.31|6021.31|0
1651842000000|2022-05-06 13:00:00|6026.82|6026.82|5984.77|5984.77|6036.19|6036.19|5965.84|5965.84|0
1651845600000|2022-05-06 14:00:00|5982.99|5982.99|6016.63|6016.63|6020.18|6020.18|5973.28|5973.28|0
1651849200000|2022-05-06 15:00:00|6014.04|6014.04|6015.66|6015.66|6029.41|6029.41|6004.66|6004.66|0
1652079600000|2022-05-09 07:00:00|5977.32|5977.32|5936.9|5936.9|5977.32|5977.32|5935.12|5935.12|0
1652083200000|2022-05-09 08:00:00|5933.34|5933.34|5911.83|5911.83|5935.12|5935.12|5885.63|5885.63|0
1652086800000|2022-05-09 09:00:00|5913.6|5913.6|5866.55|5866.55|5922.01|5922.01|5857.65|5857.65|0
1652090400000|2022-05-09 10:00:00|5867.84|5867.84|5859.59|5859.59|5884.33|5884.33|5849.4|5849.4|0
1652094000000|2022-05-09 11:00:00|5860.88|5860.88|5854.25|5854.25|5867.51|5867.51|5851.66|5851.66|0
1652097600000|2022-05-09 12:00:00|5852.96|5852.96|5853.6|5853.6|5874.79|5874.79|5836.78|5836.78|0
1652101200000|2022-05-09 13:00:00|5854.89|5854.89|5826.42|5826.42|5856.67|5856.67|5819.63|5819.63|0
1652104800000|2022-05-09 14:00:00|5824.64|5824.64|5783.73|5783.73|5826.42|5826.42|5780.81|5780.81|0
1652108400000|2022-05-09 15:00:00|5785.51|5785.51|5778.39|5778.39|5794.89|5794.89|5774.35|5774.35|0
1652166000000|2022-05-10 07:00:00|5787.29|5787.29|5760.61|5760.61|5801.84|5801.84|5750.09|5750.09|0
1652169600000|2022-05-10 08:00:00|5761.9|5761.9|5778.89|5778.89|5778.89|5778.89|5739.26|5739.26|0
1652173200000|2022-05-10 09:00:00|5776.3|5776.3|5767.25|5767.25|5799.59|5799.59|5764.66|5764.66|0
1652176800000|2022-05-10 10:00:00|5765.96|5765.96|5772.43|5772.43|5783.26|5783.26|5754.8|5754.8|0
1652180400000|2022-05-10 11:00:00|5770.65|5770.65|5755.61|5755.61|5781.32|5781.32|5755.61|5755.61|0
1652184000000|2022-05-10 12:00:00|5756.91|5756.91|5798.8|5798.8|5798.8|5798.8|5756.91|5756.91|0
1652187600000|2022-05-10 13:00:00|5797.02|5797.02|5786.99|5786.99|5804.62|5804.62|5773.72|5773.72|0
1652191200000|2022-05-10 14:00:00|5788.28|5788.28|5764.35|5764.35|5789.58|5789.58|5754.49|5754.49|0
1652194800000|2022-05-10 15:00:00|5766.13|5766.13|5742.19|5742.19|5767.42|5767.42|5725.37|5725.37|0
1652252400000|2022-05-11 07:00:00|5753.66|5753.66|5728.59|5728.59|5757.22|5757.22|5726.33|5726.33|0
1652256000000|2022-05-11 08:00:00|5726.81|5726.81|5734.74|5734.74|5734.74|5734.74|5711.77|5711.77|0
1652259600000|2022-05-11 09:00:00|5736.03|5736.03|5738.95|5738.95|5761.1|5761.1|5732.47|5732.47|0
1652263200000|2022-05-11 10:00:00|5740.73|5740.73|5759.65|5759.65|5763.21|5763.21|5729.24|5729.24|0
1652266800000|2022-05-11 11:00:00|5757.87|5757.87|5770.65|5770.65|5783.1|5783.1|5750.43|5750.43|0
1652270400000|2022-05-11 12:00:00|5767.09|5767.09|5682.34|5682.34|5767.09|5767.09|5677.97|5677.97|0
1652274000000|2022-05-11 13:00:00|5684.12|5684.12|5707.41|5707.41|5710.97|5710.97|5667.46|5667.46|0
1652277600000|2022-05-11 14:00:00|5709.19|5709.19|5718.9|5718.9|5754.64|5754.64|5705.64|5705.64|0
1652281200000|2022-05-11 15:00:00|5721.49|5721.49|5719.22|5719.22|5725.86|5725.86|5707.9|5707.9|0
1652338800000|2022-05-12 07:00:00|5522.88|5522.88|5580.63|5580.63|5592.92|5592.92|5517.54|5517.54|0
1652342400000|2022-05-12 08:00:00|5582.41|5582.41|5592.12|5592.12|5603.61|5603.61|5568.35|5568.35|0
1652346000000|2022-05-12 09:00:00|5590.83|5590.83|5591.64|5591.64|5600.38|5600.38|5574.82|5574.82|0
1652349600000|2022-05-12 10:00:00|5594.23|5594.23|5633.38|5633.38|5634.34|5634.34|5579.52|5579.52|0
1652353200000|2022-05-12 11:00:00|5635.15|5635.15|5619.3|5619.3|5657.31|5657.31|5619.3|5619.3|0
1652356800000|2022-05-12 12:00:00|5618.01|5618.01|5607.01|5607.01|5618.01|5618.01|5595.04|5595.04|0
1652360400000|2022-05-12 13:00:00|5608.3|5608.3|5652.29|5652.29|5661.18|5661.18|5595.35|5595.35|0
1652364000000|2022-05-12 14:00:00|5648.73|5648.73|5711.98|5711.98|5721.68|5721.68|5648.73|5648.73|0
1652367600000|2022-05-12 15:00:00|5713.76|5713.76|5709.23|5709.23|5730.91|5730.91|5709.23|5709.23|0
1652425200000|2022-05-13 07:00:00|5788.18|5788.18|5837.02|5837.02|5837.02|5837.02|5779.93|5779.93|0
1652428800000|2022-05-13 08:00:00|5838.79|5838.79|5852.06|5852.06|5858.69|5858.69|5837.02|5837.02|0
1652432400000|2022-05-13 09:00:00|5855.61|5855.61|5881.98|5881.98|5888.28|5888.28|5855.61|5855.61|0
1652436000000|2022-05-13 10:00:00|5883.76|5883.76|5900.58|5900.58|5904.46|5904.46|5880.69|5880.69|0
1652439600000|2022-05-13 11:00:00|5898.8|5898.8|5903.97|5903.97|5911.25|5911.25|5883.28|5883.28|0
1652443200000|2022-05-13 12:00:00|5907.52|5907.52|5887.8|5887.8|5911.89|5911.89|5887.8|5887.8|0
1652446800000|2022-05-13 13:00:00|5889.58|5889.58|5934.06|5934.06|5934.06|5934.06|5880.69|5880.69|0
1652450400000|2022-05-13 14:00:00|5932.77|5932.77|5959.77|5959.77|5959.77|5959.77|5932.77|5932.77|0
1652454000000|2022-05-13 15:00:00|5961.55|5961.55|5978.05|5978.05|5978.53|5978.53|5959.45|5959.45|0
1652684400000|2022-05-16 07:00:00|5932.91|5932.91|5945.67|5945.67|5954.41|5954.41|5918.84|5918.84|0
1652688000000|2022-05-16 08:00:00|5947.45|5947.45|5982.56|5982.56|5986.93|5986.93|5940.34|5940.34|0
1652691600000|2022-05-16 09:00:00|5983.85|5983.85|5967.84|5967.84|5992.75|5992.75|5962.18|5962.18|0
1652695200000|2022-05-16 10:00:00|5969.62|5969.62|5959.59|5959.59|5981.59|5981.59|5959.59|5959.59|0
1652698800000|2022-05-16 11:00:00|5961.37|5961.37|5975.61|5975.61|5987.58|5987.58|5961.37|5961.37|0
1652702400000|2022-05-16 12:00:00|5977.39|5977.39|5988.55|5988.55|5998.25|5998.25|5969.14|5969.14|0
1652706000000|2022-05-16 13:00:00|5990.33|5990.33|5996.15|5996.15|6013.45|6013.45|5983.7|5983.7|0
1652709600000|2022-05-16 14:00:00|5994.37|5994.37|6006.51|6006.51|6023.97|6023.97|5987.74|5987.74|0
1652713200000|2022-05-16 15:00:00|6008.28|6008.28|6016.85|6016.85|6019.44|6019.44|6008.28|6008.28|0
1652770800000|2022-05-17 07:00:00|6023.95|6023.95|5995.98|5995.98|6043.69|6043.69|5994.68|5994.68|0
1652774400000|2022-05-17 08:00:00|5997.76|5997.76|5991.93|5991.93|6029.13|6029.13|5991.93|5991.93|0
1652778000000|2022-05-17 09:00:00|5990.16|5990.16|5985.46|5985.46|5992.9|5992.9|5967.5|5967.5|0
1652781600000|2022-05-17 10:00:00|5989.02|5989.02|5979.31|5979.31|5997.91|5997.91|5967.83|5967.83|0
1652785200000|2022-05-17 11:00:00|5981.09|5981.09|6010.38|6010.38|6022.34|6022.34|5974.95|5974.95|0
1652788800000|2022-05-17 12:00:00|6012.16|6012.16|5990.48|5990.48|6013.93|6013.93|5974.96|5974.96|0
1652792400000|2022-05-17 13:00:00|5991.78|5991.78|6001.48|6001.48|6008.92|6008.92|5982.4|5982.4|0
1652796000000|2022-05-17 14:00:00|6003.26|6003.26|5997.77|5997.77|6013.78|6013.78|5969.95|5969.95|0
1652799600000|2022-05-17 15:00:00|5999.06|5999.06|6014.59|6014.59|6023|6023|5993.73|5993.73|0
1652857200000|2022-05-18 07:00:00|6032.4|6032.4|6036.6|6036.6|6057.63|6057.63|6032.4|6032.4|0
1652860800000|2022-05-18 08:00:00|6035.31|6035.31|6070.41|6070.41|6070.41|6070.41|6035.31|6035.31|0
1652864400000|2022-05-18 09:00:00|6072.19|6072.19|6066.37|6066.37|6078.49|6078.49|6052.78|6052.78|0
1652868000000|2022-05-18 10:00:00|6062.81|6062.81|6051.33|6051.33|6064.92|6064.92|6047.77|6047.77|0
1652871600000|2022-05-18 11:00:00|6053.11|6053.11|6047.12|6047.12|6055.7|6055.7|6022.53|6022.53|0
1652875200000|2022-05-18 12:00:00|6048.89|6048.89|6004.41|6004.41|6053.42|6053.42|6004.41|6004.41|0
1652878800000|2022-05-18 13:00:00|6001.82|6001.82|6017.85|6017.85|6034.01|6034.01|5996|5996|0
1652882400000|2022-05-18 14:00:00|6016.07|6016.07|6023.18|6023.18|6025.77|6025.77|5996.66|5996.66|0
1652886000000|2022-05-18 15:00:00|6024.96|6024.96|6009.76|6009.76|6024.96|6024.96|5998.28|5998.28|0
1652943600000|2022-05-19 07:00:00|5900.41|5900.41|5874.53|5874.53|5900.41|5900.41|5853.17|5853.17|0
1652947200000|2022-05-19 08:00:00|5870.97|5870.97|5839.59|5839.59|5872.75|5872.75|5827.95|5827.95|0
1652950800000|2022-05-19 09:00:00|5837.81|5837.81|5818.73|5818.73|5843.96|5843.96|5800.94|5800.94|0
1652954400000|2022-05-19 10:00:00|5817.44|5817.44|5853.99|5853.99|5861.76|5861.76|5809.99|5809.99|0
1652958000000|2022-05-19 11:00:00|5855.29|5855.29|5867.25|5867.25|5870.33|5870.33|5845.1|5845.1|0
1652961600000|2022-05-19 12:00:00|5863.7|5863.7|5848.66|5848.66|5867.25|5867.25|5834.58|5834.58|0
1652965200000|2022-05-19 13:00:00|5846.88|5846.88|5863.7|5863.7|5873.4|5873.4|5823.43|5823.43|0
1652968800000|2022-05-19 14:00:00|5861.92|5861.92|5901.86|5901.86|5907.2|5907.2|5860.62|5860.62|0
1652972400000|2022-05-19 15:00:00|5903.64|5903.64|5879.7|5879.7|5910.75|5910.75|5874.85|5874.85|0
1653030000000|2022-05-20 07:00:00|5909.13|5909.13|5966.72|5966.72|5972.38|5972.38|5902.02|5902.02|0
1653033600000|2022-05-20 08:00:00|5964.94|5964.94|5988.06|5988.06|5991.95|5991.95|5954.75|5954.75|0
1653037200000|2022-05-20 09:00:00|5989.84|5989.84|6027.85|6027.85|6027.85|6027.85|5989.84|5989.84|0
1653040800000|2022-05-20 10:00:00|6024.29|6024.29|6026.07|6026.07|6031.89|6031.89|6001.33|6001.33|0
1653044400000|2022-05-20 11:00:00|6024.29|6024.29|6003.92|6003.92|6026.07|6026.07|5995.02|5995.02|0
1653048000000|2022-05-20 12:00:00|6002.62|6002.62|5959.28|5959.28|6008.44|6008.44|5959.28|5959.28|0
1653051600000|2022-05-20 13:00:00|5960.57|5960.57|5974.32|5974.32|5976.1|5976.1|5946.83|5946.83|0
1653055200000|2022-05-20 14:00:00|5976.1|5976.1|5964.29|5964.29|5977.88|5977.88|5957.98|5957.98|0
1653058800000|2022-05-20 15:00:00|5966.06|5966.06|5944.88|5944.88|5966.06|5966.06|5930.32|5930.32|0
1653289200000|2022-05-23 07:00:00|5987.25|5987.25|5943.1|5943.1|5987.25|5987.25|5939.21|5939.21|0
1653292800000|2022-05-23 08:00:00|5944.39|5944.39|5944.24|5944.24|5960.24|5960.24|5929.2|5929.2|0
1653296400000|2022-05-23 09:00:00|5942.46|5942.46|5942.94|5942.94|5957.98|5957.98|5928.38|5928.38|0
1653300000000|2022-05-23 10:00:00|5941.16|5941.16|5973.18|5973.18|5979.33|5979.33|5932.75|5932.75|0
1653303600000|2022-05-23 11:00:00|5974.96|5974.96|5996.79|5996.79|5998.57|5998.57|5962.99|5962.99|0
1653307200000|2022-05-23 12:00:00|5995.01|5995.01|6004.71|6004.71|6013.12|6013.12|5986.11|5986.11|0
1653310800000|2022-05-23 13:00:00|6006.01|6006.01|5972.53|5972.53|6017.98|6017.98|5972.04|5972.04|0
1653314400000|2022-05-23 14:00:00|5970.75|5970.75|5983.2|5983.2|5984.01|5984.01|5962.34|5962.34|0
1653318000000|2022-05-23 15:00:00|5981.42|5981.42|5984.98|5984.98|5991.61|5991.61|5979.64|5979.64|0
1653375600000|2022-05-24 07:00:00|5941.79|5941.79|5961.85|5961.85|5961.85|5961.85|5930.15|5930.15|0
1653379200000|2022-05-24 08:00:00|5963.63|5963.63|6000.67|6000.67|6007.3|6007.3|5963.63|5963.63|0
1653382800000|2022-05-24 09:00:00|6001.97|6001.97|6031.24|6031.24|6040.94|6040.94|6001.97|6001.97|0
1653386400000|2022-05-24 10:00:00|6027.68|6027.68|6045.95|6045.95|6048.54|6048.54|6024.12|6024.12|0
1653390000000|2022-05-24 11:00:00|6047.73|6047.73|6045.95|6045.95|6056.95|6056.95|6040.61|6040.61|0
1653393600000|2022-05-24 12:00:00|6044.17|6044.17|6010.04|6010.04|6046.43|6046.43|6009.23|6009.23|0
1653397200000|2022-05-24 13:00:00|6008.74|6008.74|6003.73|6003.73|6025.56|6025.56|5992.73|5992.73|0
1653400800000|2022-05-24 14:00:00|6005.03|6005.03|5976.72|5976.72|6005.03|6005.03|5968.31|5968.31|0
1653404400000|2022-05-24 15:00:00|5974.95|5974.95|6001.47|6001.47|6003.25|6003.25|5971.87|5971.87|0
1653462000000|2022-05-25 07:00:00|5990.78|5990.78|5971.06|5971.06|5999.19|5999.19|5949.06|5949.06|0
1653465600000|2022-05-25 08:00:00|5974.62|5974.62|5985.13|5985.13|5985.13|5985.13|5964.59|5964.59|0
1653469200000|2022-05-25 09:00:00|5981.58|5981.58|5998.88|5998.88|5998.88|5998.88|5981.58|5981.58|0
1653472800000|2022-05-25 10:00:00|6000.17|6000.17|5995.81|5995.81|6000.66|6000.66|5988.69|5988.69|0
1653476400000|2022-05-25 11:00:00|5999.36|5999.36|5975.42|5975.42|5999.36|5999.36|5970.56|5970.56|0
1653480000000|2022-05-25 12:00:00|5973.64|5973.64|5978.16|5978.16|5982.2|5982.2|5967.97|5967.97|0
1653483600000|2022-05-25 13:00:00|5976.38|5976.38|5983.83|5983.83|5998.06|5998.06|5969.27|5969.27|0
1653487200000|2022-05-25 14:00:00|5980.27|5980.27|6018.28|6018.28|6022.32|6022.32|5980.27|5980.27|0
1653490800000|2022-05-25 15:00:00|6016.5|6016.5|6013.58|6013.58|6024.1|6024.1|6005.17|6005.17|0
1653548400000|2022-05-26 07:00:00|5999.02|5999.02|6019.57|6019.57|6027.65|6027.65|5995.95|5995.95|0
1653552000000|2022-05-26 08:00:00|6014.23|6014.23|6024.1|6024.1|6024.1|6024.1|6003.23|6003.23|0
1653555600000|2022-05-26 09:00:00|6025.87|6025.87|6038.5|6038.5|6043.68|6043.68|6022.16|6022.16|0
1653559200000|2022-05-26 10:00:00|6039.79|6039.79|5997.26|5997.26|6041.57|6041.57|5980.77|5980.77|0
1653562800000|2022-05-26 11:00:00|5995.48|5995.48|6031.54|6031.54|6031.54|6031.54|5993.7|5993.7|0
1653566400000|2022-05-26 12:00:00|6033.32|6033.32|6046.75|6046.75|6046.75|6046.75|6025.72|6025.72|0
1653570000000|2022-05-26 13:00:00|6045.45|6045.45|6066.64|6066.64|6069.39|6069.39|6044|6044|0
1653573600000|2022-05-26 14:00:00|6070.2|6070.2|6063.24|6063.24|6071.49|6071.49|6052.08|6052.08|0
1653577200000|2022-05-26 15:00:00|6061.46|6061.46|6048.53|6048.53|6063.24|6063.24|6038.34|6038.34|0
1653634800000|2022-05-27 07:00:00|6026.2|6026.2|6019.07|6019.07|6026.2|6026.2|5999.02|5999.02|0
1653638400000|2022-05-27 08:00:00|6020.37|6020.37|6051.26|6051.26|6058.22|6058.22|6020.37|6020.37|0
1653642000000|2022-05-27 09:00:00|6052.56|6052.56|6061.93|6061.93|6065.01|6065.01|6041.07|6041.07|0
1653645600000|2022-05-27 10:00:00|6060.15|6060.15|6057.72|6057.72|6061.61|6061.61|6046.89|6046.89|0
1653649200000|2022-05-27 11:00:00|6055.94|6055.94|6045.75|6045.75|6064.84|6064.84|6039.12|6039.12|0
1653652800000|2022-05-27 12:00:00|6043.98|6043.98|6029.59|6029.59|6048.83|6048.83|6022.15|6022.15|0
1653656400000|2022-05-27 13:00:00|6031.37|6031.37|6013.91|6013.91|6031.37|6031.37|6001.61|6001.61|0
1653660000000|2022-05-27 14:00:00|6015.69|6015.69|6005.65|6005.65|6019.73|6019.73|5989.16|5989.16|0
1653663600000|2022-05-27 15:00:00|6003.88|6003.88|5980.58|5980.58|6005.65|6005.65|5978.8|5978.8|0
1653894000000|2022-05-30 07:00:00|6039.46|6039.46|6070.36|6070.36|6087.5|6087.5|6039.46|6039.46|0
1653897600000|2022-05-30 08:00:00|6073.91|6073.91|6067.11|6067.11|6100.92|6100.92|6065.33|6065.33|0
1653901200000|2022-05-30 09:00:00|6065.33|6065.33|6072.93|6072.93|6072.93|6072.93|6058.22|6058.22|0
1653904800000|2022-05-30 10:00:00|6075.52|6075.52|6095.74|6095.74|6106.1|6106.1|6070.19|6070.19|0
1653908400000|2022-05-30 11:00:00|6093.96|6093.96|6100.11|6100.11|6113.54|6113.54|6093.96|6093.96|0
1653912000000|2022-05-30 12:00:00|6098.33|6098.33|6104.15|6104.15|6111.27|6111.27|6092.34|6092.34|0
1653915600000|2022-05-30 13:00:00|6105.93|6105.93|6103.67|6103.67|6107.71|6107.71|6086.36|6086.36|0
1653919200000|2022-05-30 14:00:00|6105.45|6105.45|6125.51|6125.51|6129.07|6129.07|6101.89|6101.89|0
1653922800000|2022-05-30 15:00:00|6123.73|6123.73|6122.59|6122.59|6124.86|6124.86|6112.73|6112.73|0
1653980400000|2022-05-31 07:00:00|6059.68|6059.68|6022.16|6022.16|6061.46|6061.46|6012.46|6012.46|0
1653984000000|2022-05-31 08:00:00|6023.94|6023.94|6082.48|6082.48|6084.26|6084.26|6023.94|6023.94|0
1653987600000|2022-05-31 09:00:00|6077.14|6077.14|6070.03|6070.03|6077.14|6077.14|6049.65|6049.65|0
1653991200000|2022-05-31 10:00:00|6071.81|6071.81|6083.78|6083.78|6087.33|6087.33|6066.96|6066.96|0
1653994800000|2022-05-31 11:00:00|6082|6082|6072.29|6072.29|6086.52|6086.52|6063.4|6063.4|0
1653998400000|2022-05-31 12:00:00|6070.51|6070.51|6027.17|6027.17|6070.51|6070.51|6027.17|6027.17|0
1654002000000|2022-05-31 13:00:00|6025.87|6025.87|6010.02|6010.02|6039.14|6039.14|5996.76|5996.76|0
1654005600000|2022-05-31 14:00:00|6011.8|6011.8|6014.87|6014.87|6041.4|6041.4|6010.02|6010.02|0
1654009200000|2022-05-31 15:00:00|6013.1|6013.1|6005.67|6005.67|6022.16|6022.16|6005.67|6005.67|0
1654066800000|2022-06-01 07:00:00|6044.8|6044.8|6021.04|6021.04|6053.69|6053.69|6016.18|6016.18|0
1654070400000|2022-06-01 08:00:00|6019.26|6019.26|6020.07|6020.07|6022.66|6022.66|6005.84|6005.84|0
1654074000000|2022-06-01 09:00:00|6016.51|6016.51|6015.22|6015.22|6032.19|6032.19|6007.29|6007.29|0
1654077600000|2022-06-01 10:00:00|6016.51|6016.51|5991.92|5991.92|6020.07|6020.07|5990.14|5990.14|0
1654081200000|2022-06-01 11:00:00|5990.14|5990.14|6013.44|6013.44|6015.22|6015.22|5986.1|5986.1|0
1654084800000|2022-06-01 12:00:00|6015.22|6015.22|6015.22|6015.22|6016.99|6016.99|6008.1|6008.1|0
1654088400000|2022-06-01 13:00:00|6016.99|6016.99|6005.03|6005.03|6036.4|6036.4|6000.17|6000.17|0
1654092000000|2022-06-01 14:00:00|6008.58|6008.58|5941.95|5941.95|6013.44|6013.44|5938.39|5938.39|0
1654095600000|2022-06-01 15:00:00|5940.17|5940.17|5908.79|5908.79|5940.17|5940.17|5902.16|5902.16|0
1654498800000|2022-06-06 07:00:00|5892.95|5892.95|5914.8|5914.8|5933.72|5933.72|5889.4|5889.4|0
1654502400000|2022-06-06 08:00:00|5916.57|5916.57|5925.62|5925.62|5929.18|5929.18|5901.21|5901.21|0
1654506000000|2022-06-06 09:00:00|5927.4|5927.4|5930.63|5930.63|5940.34|5940.34|5925.62|5925.62|0
1654509600000|2022-06-06 10:00:00|5932.41|5932.41|5923.19|5923.19|5951.01|5951.01|5923.19|5923.19|0
1654513200000|2022-06-06 11:00:00|5924.49|5924.49|5923.52|5923.52|5942.12|5942.12|5916.4|5916.4|0
1654516800000|2022-06-06 12:00:00|5924.81|5924.81|5935.33|5935.33|5943.41|5943.41|5924.81|5924.81|0
1654520400000|2022-06-06 13:00:00|5934.03|5934.03|5920.45|5920.45|5939.85|5939.85|5912.36|5912.36|0
1654524000000|2022-06-06 14:00:00|5922.22|5922.22|5924.81|5924.81|5928.86|5928.86|5911.07|5911.07|0
1654527600000|2022-06-06 15:00:00|5926.59|5926.59|5899.58|5899.58|5928.37|5928.37|5895.54|5895.54|0
1654585200000|2022-06-07 07:00:00|5872.58|5872.58|5849.28|5849.28|5877.1|5877.1|5848.31|5848.31|0
1654588800000|2022-06-07 08:00:00|5847.5|5847.5|5845.57|5845.57|5852.68|5852.68|5840.23|5840.23|0
1654592400000|2022-06-07 09:00:00|5847.35|5847.35|5854.46|5854.46|5854.46|5854.46|5838.45|5838.45|0
1654596000000|2022-06-07 10:00:00|5858.02|5858.02|5844.91|5844.91|5873.22|5873.22|5844.91|5844.91|0
1654599600000|2022-06-07 11:00:00|5843.62|5843.62|5846.21|5846.21|5846.21|5846.21|5821.62|5821.62|0
1654603200000|2022-06-07 12:00:00|5847.99|5847.99|5849.61|5849.61|5853.65|5853.65|5835.05|5835.05|0
1654606800000|2022-06-07 13:00:00|5848.31|5848.31|5817.27|5817.27|5863.36|5863.36|5811.93|5811.93|0
1654610400000|2022-06-07 14:00:00|5815.49|5815.49|5855.6|5855.6|5860.94|5860.94|5815.49|5815.49|0
1654614000000|2022-06-07 15:00:00|5859.16|5859.16|5848.16|5848.16|5865.79|5865.79|5844.6|5844.6|0
1654671600000|2022-06-08 07:00:00|5849.77|5849.77|5821.46|5821.46|5849.77|5849.77|5818.39|5818.39|0
1654675200000|2022-06-08 08:00:00|5823.24|5823.24|5845.73|5845.73|5849.28|5849.28|5823.24|5823.24|0
1654678800000|2022-06-08 09:00:00|5843.95|5843.95|5843.62|5843.62|5846.69|5846.69|5835.05|5835.05|0
1654682400000|2022-06-08 10:00:00|5842.32|5842.32|5831.17|5831.17|5842.32|5842.32|5822.92|5822.92|0
1654686000000|2022-06-08 11:00:00|5829.39|5829.39|5829.39|5829.39|5842.17|5842.17|5822.27|5822.27|0
1654689600000|2022-06-08 12:00:00|5827.61|5827.61|5813.38|5813.38|5831.98|5831.98|5811.12|5811.12|0
1654693200000|2022-06-08 13:00:00|5809.82|5809.82|5845.57|5845.57|5855.76|5855.76|5808.04|5808.04|0
1654696800000|2022-06-08 14:00:00|5843.79|5843.79|5867.88|5867.88|5867.88|5867.88|5834.9|5834.9|0
1654700400000|2022-06-08 15:00:00|5866.1|5866.1|5870.95|5870.95|5872.73|5872.73|5862.54|5862.54|0
1654758000000|2022-06-09 07:00:00|5829.23|5829.23|5825.19|5825.19|5834.9|5834.9|5809.67|5809.67|0
1654761600000|2022-06-09 08:00:00|5828.75|5828.75|5845.73|5845.73|5845.73|5845.73|5823.9|5823.9|0
1654765200000|2022-06-09 09:00:00|5847.02|5847.02|5833.27|5833.27|5859.8|5859.8|5831.5|5831.5|0
1654768800000|2022-06-09 10:00:00|5835.05|5835.05|5842.98|5842.98|5852.68|5852.68|5835.05|5835.05|0
1654772400000|2022-06-09 11:00:00|5840.39|5840.39|5843.45|5843.45|5865.45|5865.45|5831.65|5831.65|0
1654776000000|2022-06-09 12:00:00|5845.23|5845.23|5794.93|5794.93|5849.27|5849.27|5790.88|5790.88|0
1654779600000|2022-06-09 13:00:00|5793.15|5793.15|5793.47|5793.47|5807.38|5807.38|5783.29|5783.29|0
1654783200000|2022-06-09 14:00:00|5791.7|5791.7|5749.16|5749.16|5791.7|5791.7|5737.2|5737.2|0
1654786800000|2022-06-09 15:00:00|5747.87|5747.87|5742.53|5742.53|5749.97|5749.97|5726.52|5726.52|0
1654844400000|2022-06-10 07:00:00|5684.3|5684.3|5669.92|5669.92|5692.56|5692.56|5669.92|5669.92|0
1654848000000|2022-06-10 08:00:00|5671.7|5671.7|5671.7|5671.7|5687.22|5687.22|5669.43|5669.43|0
1654851600000|2022-06-10 09:00:00|5673.48|5673.48|5688.36|5688.36|5704.21|5704.21|5673.48|5673.48|0
1654855200000|2022-06-10 10:00:00|5686.58|5686.58|5702.75|5702.75|5706.15|5706.15|5685.61|5685.61|0
1654858800000|2022-06-10 11:00:00|5700.16|5700.16|5662.15|5662.15|5700.16|5700.16|5662.15|5662.15|0
1654862400000|2022-06-10 12:00:00|5663.93|5663.93|5639.68|5639.68|5677.19|5677.19|5631.1|5631.1|0
1654866000000|2022-06-10 13:00:00|5643.24|5643.24|5619.46|5619.46|5650.68|5650.68|5614.61|5614.61|0
1654869600000|2022-06-10 14:00:00|5615.9|5615.9|5625.11|5625.11|5640.15|5640.15|5588.24|5588.24|0
1654873200000|2022-06-10 15:00:00|5624.46|5624.46|5613.47|5613.47|5634|5634|5613.47|5613.47|0
1655103600000|2022-06-13 07:00:00|5589.36|5589.36|5555.24|5555.24|5592.92|5592.92|5532.76|5532.76|0
1655107200000|2022-06-13 08:00:00|5553.46|5553.46|5497.18|5497.18|5553.46|5553.46|5497.18|5497.18|0
1655110800000|2022-06-13 09:00:00|5495.41|5495.41|5497.51|5497.51|5515.95|5515.95|5493.63|5493.63|0
1655114400000|2022-06-13 10:00:00|5499.29|5499.29|5501.55|5501.55|5509.96|5509.96|5492.66|5492.66|0
1655118000000|2022-06-13 11:00:00|5506.89|5506.89|5518.86|5518.86|5519.82|5519.82|5492|5492|0
1655121600000|2022-06-13 12:00:00|5522.41|5522.41|5503.02|5503.02|5540.04|5540.04|5495.9|5495.9|0
1655125200000|2022-06-13 13:00:00|5504.8|5504.8|5495.09|5495.09|5525.17|5525.17|5490.72|5490.72|0
1655128800000|2022-06-13 14:00:00|5496.87|5496.87|5486.04|5486.04|5503.83|5503.83|5479.74|5479.74|0
1655132400000|2022-06-13 15:00:00|5484.26|5484.26|5507.23|5507.23|5512.56|5512.56|5476.82|5476.82|0
1655190000000|2022-06-14 07:00:00|5534.41|5534.41|5490.74|5490.74|5549.93|5549.93|5490.74|5490.74|0
1655193600000|2022-06-14 08:00:00|5488.96|5488.96|5476.99|5476.99|5499.15|5499.15|5476.99|5476.99|0
1655197200000|2022-06-14 09:00:00|5475.21|5475.21|5462.11|5462.11|5476.99|5476.99|5462.11|5462.11|0
1655200800000|2022-06-14 10:00:00|5458.55|5458.55|5457.25|5457.25|5463.4|5463.4|5430.25|5430.25|0
1655204400000|2022-06-14 11:00:00|5455.96|5455.96|5438.98|5438.98|5466.96|5466.96|5434.13|5434.13|0
1655208000000|2022-06-14 12:00:00|5440.76|5440.76|5478.44|5478.44|5488.96|5488.96|5440.76|5440.76|0
1655211600000|2022-06-14 13:00:00|5477.15|5477.15|5507.23|5507.23|5507.23|5507.23|5466.96|5466.96|0
1655215200000|2022-06-14 14:00:00|5505.45|5505.45|5473.59|5473.59|5510.79|5510.79|5447.39|5447.39|0
1655218800000|2022-06-14 15:00:00|5475.37|5475.37|5463.4|5463.4|5480.7|5480.7|5459.84|5459.84|0
1655276400000|2022-06-15 07:00:00|5499.15|5499.15|5485.4|5485.4|5506.26|5506.26|5472.78|5472.78|0
1655280000000|2022-06-15 08:00:00|5487.18|5487.18|5498.66|5498.66|5521.79|5521.79|5478.29|5478.29|0
1655283600000|2022-06-15 09:00:00|5495.1|5495.1|5504.64|5504.64|5514.83|5514.83|5485.07|5485.07|0
1655287200000|2022-06-15 10:00:00|5503.34|5503.34|5497.68|5497.68|5503.34|5503.34|5492.34|5492.34|0
1655290800000|2022-06-15 11:00:00|5495.9|5495.9|5497.68|5497.68|5502.53|5502.53|5480.86|5480.86|0
1655294400000|2022-06-15 12:00:00|5494.12|5494.12|5503.98|5503.98|5507.54|5507.54|5487.49|5487.49|0
1655298000000|2022-06-15 13:00:00|5502.21|5502.21|5510.94|5510.94|5523.88|5523.88|5497.35|5497.35|0
1655301600000|2022-06-15 14:00:00|5512.72|5512.72|5518.87|5518.87|5520.65|5520.65|5505.28|5505.28|0
1655305200000|2022-06-15 15:00:00|5520.16|5520.16|5505.12|5505.12|5521.94|5521.94|5503.34|5503.34|0
1655362800000|2022-06-16 07:00:00|5425.56|5425.56|5343.73|5343.73|5429.12|5429.12|5333.06|5333.06|0
1655366400000|2022-06-16 08:00:00|5345.51|5345.51|5322.21|5322.21|5371.7|5371.7|5320.44|5320.44|0
1655370000000|2022-06-16 09:00:00|5320.92|5320.92|5296.98|5296.98|5322.7|5322.7|5288.9|5288.9|0
1655373600000|2022-06-16 10:00:00|5293.43|5293.43|5243.13|5243.13|5295.21|5295.21|5243.13|5243.13|0
1655377200000|2022-06-16 11:00:00|5246.68|5246.68|5249.59|5249.59|5280.97|5280.97|5224.21|5224.21|0
1655380800000|2022-06-16 12:00:00|5251.37|5251.37|5274.17|5274.17|5274.99|5274.99|5247.81|5247.81|0
1655384400000|2022-06-16 13:00:00|5272.4|5272.4|5295.53|5295.53|5308.79|5308.79|5272.4|5272.4|0
1655388000000|2022-06-16 14:00:00|5293.75|5293.75|5283.39|5283.39|5310.88|5310.88|5280.32|5280.32|0
1655391600000|2022-06-16 15:00:00|5285.17|5285.17|5266.57|5266.57|5288.89|5288.89|5266.09|5266.09|0
1655449200000|2022-06-17 07:00:00|5278.71|5278.71|5330|5330|5340.03|5340.03|5275.16|5275.16|0
1655452800000|2022-06-17 08:00:00|5331.29|5331.29|5376.41|5376.41|5376.41|5376.41|5319.81|5319.81|0
1655456400000|2022-06-17 09:00:00|5375.12|5375.12|5421.05|5421.05|5425.9|5425.9|5375.12|5375.12|0
1655460000000|2022-06-17 10:00:00|5414.9|5414.9|5402.13|5402.13|5423.8|5423.8|5400.83|5400.83|0
1655463600000|2022-06-17 11:00:00|5400.35|5400.35|5412.49|5412.49|5423.16|5423.16|5392.42|5392.42|0
1655467200000|2022-06-17 12:00:00|5414.26|5414.26|5402.3|5402.3|5414.26|5414.26|5401|5401|0
1655470800000|2022-06-17 13:00:00|5400.52|5400.52|5437.88|5437.88|5442.74|5442.74|5391.14|5391.14|0
1655474400000|2022-06-17 14:00:00|5439.66|5439.66|5418.8|5418.8|5439.66|5439.66|5400.85|5400.85|0
1655478000000|2022-06-17 15:00:00|5417.02|5417.02|5415.09|5415.09|5431.1|5431.1|5413.47|5413.47|0
1655708400000|2022-06-20 07:00:00|5420.3|5420.3|5449.8|5449.8|5453.33|5453.33|5409.27|5409.27|0
1655712000000|2022-06-20 08:00:00|5442.72|5442.72|5466.05|5466.05|5470.91|5470.91|5442.72|5442.72|0
1655715600000|2022-06-20 09:00:00|5462.51|5462.51|5453.22|5453.22|5464.28|5464.28|5441.74|5441.74|0
1655719200000|2022-06-20 10:00:00|5454.99|5454.99|5457.17|5457.17|5464.25|5464.25|5449.68|5449.68|0
1655722800000|2022-06-20 11:00:00|5455.85|5455.85|5452.77|5452.77|5456.31|5456.31|5448.78|5448.78|0
1655726400000|2022-06-20 12:00:00|5451|5451|5445.73|5445.73|5453.63|5453.63|5445.24|5445.24|0
1655730000000|2022-06-20 13:00:00|5449.27|5449.27|5436.89|5436.89|5458.11|5458.11|5435.12|5435.12|0
1655733600000|2022-06-20 14:00:00|5435.12|5435.12|5442.19|5442.19|5454.54|5454.54|5433.35|5433.35|0
1655737200000|2022-06-20 15:00:00|5440.43|5440.43|5437.75|5437.75|5443.96|5443.96|5436.44|5436.44|0
1655794800000|2022-06-21 07:00:00|5471.32|5471.32|5490.7|5490.7|5494.24|5494.24|5470.42|5470.42|0
1655798400000|2022-06-21 08:00:00|5492.47|5492.47|5504.36|5504.36|5506.13|5506.13|5488.93|5488.93|0
1655802000000|2022-06-21 09:00:00|5505.68|5505.68|5523.78|5523.78|5526|5526|5499.5|5499.5|0
1655805600000|2022-06-21 10:00:00|5522.46|5522.46|5509.63|5509.63|5523.32|5523.32|5502.55|5502.55|0
1655809200000|2022-06-21 11:00:00|5510.94|5510.94|5503.45|5503.45|5520.24|5520.24|5495.51|5495.51|0
1655812800000|2022-06-21 12:00:00|5501.69|5501.69|5481.93|5481.93|5515.84|5515.84|5481.93|5481.93|0
1655816400000|2022-06-21 13:00:00|5483.7|5483.7|5456.76|5456.76|5492.54|5492.54|5446.14|5446.14|0
1655820000000|2022-06-21 14:00:00|5458.07|5458.07|5440.88|5440.88|5459.39|5459.39|5415.7|5415.7|0
1655823600000|2022-06-21 15:00:00|5439.11|5439.11|5432.03|5432.03|5443.51|5443.51|5426.73|5426.73|0
1655881200000|2022-06-22 07:00:00|5349.47|5349.47|5367.08|5367.08|5378.15|5378.15|5349.43|5349.43|0
1655884800000|2022-06-22 08:00:00|5363.54|5363.54|5391.32|5391.32|5393.54|5393.54|5355.15|5355.15|0
1655888400000|2022-06-22 09:00:00|5393.08|5393.08|5376.75|5376.75|5399.29|5399.29|5376.75|5376.75|0
1655892000000|2022-06-22 10:00:00|5374.98|5374.98|5379.39|5379.39|5392.22|5392.22|5371.45|5371.45|0
1655895600000|2022-06-22 11:00:00|5381.15|5381.15|5395.72|5395.72|5397.49|5397.49|5379.39|5379.39|0
1655899200000|2022-06-22 12:00:00|5393.95|5393.95|5402.83|5402.83|5402.83|5402.83|5379.46|5379.46|0
1655902800000|2022-06-22 13:00:00|5401.06|5401.06|5434.18|5434.18|5444.34|5444.34|5390.45|5390.45|0
1655906400000|2022-06-22 14:00:00|5435.95|5435.95|5472.64|5472.64|5495.97|5495.97|5430.64|5430.64|0
1655910000000|2022-06-22 15:00:00|5470.87|5470.87|5488.97|5488.97|5488.97|5488.97|5465.56|5465.56|0
1655967600000|2022-06-23 07:00:00|5465.56|5465.56|5463.34|5463.34|5473.5|5473.5|5447.88|5447.88|0
1655971200000|2022-06-23 08:00:00|5459.8|5459.8|5462.93|5462.93|5473.09|5473.09|5457.21|5457.21|0
1655974800000|2022-06-23 09:00:00|5464.25|5464.25|5476.63|5476.63|5480.58|5480.58|5462.93|5462.93|0
1655978400000|2022-06-23 10:00:00|5474.86|5474.86|5491.64|5491.64|5494.73|5494.73|5474.86|5474.86|0
1655982000000|2022-06-23 11:00:00|5489.87|5489.87|5477.49|5477.49|5498.68|5498.68|5475.72|5475.72|0
1655985600000|2022-06-23 12:00:00|5476.17|5476.17|5465.19|5465.19|5476.17|5476.17|5452.81|5452.81|0
1655989200000|2022-06-23 13:00:00|5466.96|5466.96|5463.04|5463.04|5470.91|5470.91|5448.86|5448.86|0
1655992800000|2022-06-23 14:00:00|5468.35|5468.35|5505.34|5505.34|5509.33|5509.33|5463.04|5463.04|0
1655996400000|2022-06-23 15:00:00|5501.8|5501.8|5474.48|5474.48|5501.8|5501.8|5474.48|5474.48|0
1656054000000|2022-06-24 07:00:00|5511.55|5511.55|5553.51|5553.51|5554.82|5554.82|5505.38|5505.38|0
1656057600000|2022-06-24 08:00:00|5555.28|5555.28|5548.69|5548.69|5565.93|5565.93|5548.69|5548.69|0
1656061200000|2022-06-24 09:00:00|5541.62|5541.62|5575.14|5575.14|5575.14|5575.14|5534.13|5534.13|0
1656064800000|2022-06-24 10:00:00|5571.61|5571.61|5569.31|5569.31|5582.59|5582.59|5564.98|5564.98|0
1656068400000|2022-06-24 11:00:00|5564|5564|5592.68|5592.68|5594.49|5594.49|5553.39|5553.39|0
1656072000000|2022-06-24 12:00:00|5590.91|5590.91|5548.58|5548.58|5590.91|5590.91|5528.25|5528.25|0
1656075600000|2022-06-24 13:00:00|5552.11|5552.11|5552.07|5552.07|5557.38|5557.38|5520.69|5520.69|0
1656079200000|2022-06-24 14:00:00|5553.84|5553.84|5571.49|5571.49|5593.13|5593.13|5548.95|5548.95|0
1656082800000|2022-06-24 15:00:00|5573.26|5573.26|5571.49|5571.49|5575.48|5575.48|5557.38|5557.38|0
1656313200000|2022-06-27 07:00:00|5612.62|5612.62|5623.16|5623.16|5625.38|5625.38|5578.57|5578.57|0
1656316800000|2022-06-27 08:00:00|5624.93|5624.93|5612.13|5612.13|5626.7|5626.7|5608.14|5608.14|0
1656320400000|2022-06-27 09:00:00|5613.9|5613.9|5613.41|5613.41|5616.54|5616.54|5594.45|5594.45|0
1656324000000|2022-06-27 10:00:00|5615.18|5615.18|5622.22|5622.22|5627.94|5627.94|5614.69|5614.69|0
1656327600000|2022-06-27 11:00:00|5623.99|5623.99|5600.99|5600.99|5623.99|5623.99|5597.46|5597.46|0
1656331200000|2022-06-27 12:00:00|5602.31|5602.31|5594.78|5594.78|5612.88|5612.88|5587.71|5587.71|0
1656334800000|2022-06-27 13:00:00|5596.55|5596.55|5567.84|5567.84|5605.77|5605.77|5567.84|5567.84|0
1656338400000|2022-06-27 14:00:00|5571.38|5571.38|5583.23|5583.23|5589.85|5589.85|5559.45|5559.45|0
1656342000000|2022-06-27 15:00:00|5586.77|5586.77|5610.63|5610.63|5619.88|5619.88|5578.83|5578.83|0
1656399600000|2022-06-28 07:00:00|5611.53|5611.53|5580.93|5580.93|5616.83|5616.83|5561.55|5561.55|0
1656403200000|2022-06-28 08:00:00|5579.16|5579.16|5605.66|5605.66|5605.66|5605.66|5577.39|5577.39|0
1656406800000|2022-06-28 09:00:00|5604.34|5604.34|5605.2|5605.2|5610.51|5610.51|5584.92|5584.92|0
1656410400000|2022-06-28 10:00:00|5603.44|5603.44|5645.77|5645.77|5645.77|5645.77|5603.44|5603.44|0
1656414000000|2022-06-28 11:00:00|5644|5644|5628.57|5628.57|5647.54|5647.54|5625.9|5625.9|0
1656417600000|2022-06-28 12:00:00|5629.89|5629.89|5606.93|5606.93|5634.29|5634.29|5604.26|5604.26|0
1656421200000|2022-06-28 13:00:00|5608.7|5608.7|5633.43|5633.43|5650.66|5650.66|5601.21|5601.21|0
1656424800000|2022-06-28 14:00:00|5635.19|5635.19|5638.24|5638.24|5643.51|5643.51|5612.65|5612.65|0
1656428400000|2022-06-28 15:00:00|5640.01|5640.01|5631.17|5631.17|5642.23|5642.23|5621.46|5621.46|0
1656486000000|2022-06-29 07:00:00|5565.01|5565.01|5554.85|5554.85|5579.62|5579.62|5542.06|5542.06|0
1656489600000|2022-06-29 08:00:00|5553.08|5553.08|5562.38|5562.38|5570.73|5570.73|5534.95|5534.95|0
1656493200000|2022-06-29 09:00:00|5561.06|5561.06|5520.42|5520.42|5568.14|5568.14|5519.97|5519.97|0
1656496800000|2022-06-29 10:00:00|5522.19|5522.19|5532.84|5532.84|5540.78|5540.78|5509.02|5509.02|0
1656500400000|2022-06-29 11:00:00|5529.3|5529.3|5542.06|5542.06|5543.83|5543.83|5518.69|5518.69|0
1656504000000|2022-06-29 12:00:00|5543.38|5543.38|5550.45|5550.45|5558.8|5558.8|5543.38|5543.38|0
1656507600000|2022-06-29 13:00:00|5552.22|5552.22|5584.88|5584.88|5587.1|5587.1|5552.22|5552.22|0
1656511200000|2022-06-29 14:00:00|5583.11|5583.11|5591.09|5591.09|5606.07|5606.07|5566.37|5566.37|0
1656514800000|2022-06-29 15:00:00|5589.78|5589.78|5581.38|5581.38|5592.86|5592.86|5581.38|5581.38|0
1656572400000|2022-06-30 07:00:00|5538.11|5538.11|5548.19|5548.19|5550.86|5550.86|5519.56|5519.56|0
1656576000000|2022-06-30 08:00:00|5546.88|5546.88|5559.67|5559.67|5573.82|5573.82|5546.42|5546.42|0
1656579600000|2022-06-30 09:00:00|5557.9|5557.9|5511.13|5511.13|5559.67|5559.67|5500.51|5500.51|0
1656583200000|2022-06-30 10:00:00|5507.59|5507.59|5516.85|5516.85|5520.38|5520.38|5504.92|5504.92|0
1656586800000|2022-06-30 11:00:00|5515.08|5515.08|5542.47|5542.47|5544.24|5544.24|5510.67|5510.67|0
1656590400000|2022-06-30 12:00:00|5546.01|5546.01|5539.84|5539.84|5558.39|5558.39|5538.07|5538.07|0
1656594000000|2022-06-30 13:00:00|5538.07|5538.07|5513.42|5513.42|5548.23|5548.23|5494.87|5494.87|0
1656597600000|2022-06-30 14:00:00|5512.11|5512.11|5530.62|5530.62|5534.16|5534.16|5480.31|5480.31|0
1656601200000|2022-06-30 15:00:00|5528.85|5528.85|5535.89|5535.89|5550.45|5550.45|5528.85|5528.85|0
1656658800000|2022-07-01 07:00:00|5429.43|5429.43|5467.77|5467.77|5467.81|5467.81|5425.89|5425.89|0
1656662400000|2022-07-01 08:00:00|5469.54|5469.54|5483.69|5483.69|5495.58|5495.58|5452.76|5452.76|0
1656666000000|2022-07-01 09:00:00|5482.38|5482.38|5474.47|5474.47|5488.13|5488.13|5465.63|5465.63|0
1656669600000|2022-07-01 10:00:00|5472.71|5472.71|5443.09|5443.09|5479.33|5479.33|5441.32|5441.32|0
1656673200000|2022-07-01 11:00:00|5441.32|5441.32|5439.55|5439.55|5446.63|5446.63|5422.43|5422.43|0
1656676800000|2022-07-01 12:00:00|5441.32|5441.32|5506.72|5506.72|5506.72|5506.72|5436.05|5436.05|0
1656680400000|2022-07-01 13:00:00|5504.96|5504.96|5553.08|5553.08|5557.94|5557.94|5494.79|5494.79|0
1656684000000|2022-07-01 14:00:00|5556.62|5556.62|5524.41|5524.41|5559.26|5559.26|5513.35|5513.35|0
1656687600000|2022-07-01 15:00:00|5522.64|5522.64|5522.64|5522.64|5532.8|5532.8|5515.57|5515.57|0
1656486000000|2022-06-29 07:00:00|5565.01|5565.01|5554.85|5554.85|5579.62|5579.62|5542.06|5542.06|0
1656489600000|2022-06-29 08:00:00|5553.08|5553.08|5562.38|5562.38|5570.73|5570.73|5534.95|5534.95|0
1656493200000|2022-06-29 09:00:00|5561.06|5561.06|5520.42|5520.42|5568.14|5568.14|5519.97|5519.97|0
1656496800000|2022-06-29 10:00:00|5522.19|5522.19|5532.84|5532.84|5540.78|5540.78|5509.02|5509.02|0
1656500400000|2022-06-29 11:00:00|5529.3|5529.3|5542.06|5542.06|5543.83|5543.83|5518.69|5518.69|0
1656504000000|2022-06-29 12:00:00|5543.38|5543.38|5550.45|5550.45|5558.8|5558.8|5543.38|5543.38|0
1656507600000|2022-06-29 13:00:00|5552.22|5552.22|5584.88|5584.88|5587.1|5587.1|5552.22|5552.22|0
1656511200000|2022-06-29 14:00:00|5583.11|5583.11|5591.09|5591.09|5606.07|5606.07|5566.37|5566.37|0
1656514800000|2022-06-29 15:00:00|5589.78|5589.78|5581.38|5581.38|5592.86|5592.86|5581.38|5581.38|0
1656572400000|2022-06-30 07:00:00|5538.11|5538.11|5548.19|5548.19|5550.86|5550.86|5519.56|5519.56|0
1656576000000|2022-06-30 08:00:00|5546.88|5546.88|5559.67|5559.67|5573.82|5573.82|5546.42|5546.42|0
1656579600000|2022-06-30 09:00:00|5557.9|5557.9|5511.13|5511.13|5559.67|5559.67|5500.51|5500.51|0
1656583200000|2022-06-30 10:00:00|5507.59|5507.59|5516.85|5516.85|5520.38|5520.38|5504.92|5504.92|0
1656586800000|2022-06-30 11:00:00|5515.08|5515.08|5542.47|5542.47|5544.24|5544.24|5510.67|5510.67|0
1656590400000|2022-06-30 12:00:00|5546.01|5546.01|5539.84|5539.84|5558.39|5558.39|5538.07|5538.07|0
1656594000000|2022-06-30 13:00:00|5538.07|5538.07|5513.42|5513.42|5548.23|5548.23|5494.87|5494.87|0
1656597600000|2022-06-30 14:00:00|5512.11|5512.11|5530.62|5530.62|5534.16|5534.16|5480.31|5480.31|0
1656601200000|2022-06-30 15:00:00|5528.85|5528.85|5535.89|5535.89|5550.45|5550.45|5528.85|5528.85|0
1656658800000|2022-07-01 07:00:00|5429.43|5429.43|5467.77|5467.77|5467.81|5467.81|5425.89|5425.89|0
1656662400000|2022-07-01 08:00:00|5469.54|5469.54|5483.69|5483.69|5495.58|5495.58|5452.76|5452.76|0
1656666000000|2022-07-01 09:00:00|5482.38|5482.38|5474.47|5474.47|5488.13|5488.13|5465.63|5465.63|0
1656669600000|2022-07-01 10:00:00|5472.71|5472.71|5443.09|5443.09|5479.33|5479.33|5441.32|5441.32|0
1656673200000|2022-07-01 11:00:00|5441.32|5441.32|5439.55|5439.55|5446.63|5446.63|5422.43|5422.43|0
1656676800000|2022-07-01 12:00:00|5441.32|5441.32|5506.72|5506.72|5506.72|5506.72|5436.05|5436.05|0
1656680400000|2022-07-01 13:00:00|5504.96|5504.96|5553.08|5553.08|5557.94|5557.94|5494.79|5494.79|0
1656684000000|2022-07-01 14:00:00|5556.62|5556.62|5524.41|5524.41|5559.26|5559.26|5513.35|5513.35|0
1656687600000|2022-07-01 15:00:00|5522.64|5522.64|5522.64|5522.64|5532.8|5532.8|5515.57|5515.57|0
1656918000000|2022-07-04 07:00:00|5658.75|5658.75|5640.68|5640.68|5674.66|5674.66|5631.43|5631.43|0
1656921600000|2022-07-04 08:00:00|5639.37|5639.37|5648.17|5648.17|5648.17|5648.17|5625.67|5625.67|0
1656925200000|2022-07-04 09:00:00|5645.54|5645.54|5628.79|5628.79|5648.62|5648.62|5628.79|5628.79|0
1656928800000|2022-07-04 10:00:00|5627.02|5627.02|5638.95|5638.95|5643.81|5643.81|5623.49|5623.49|0
1656932400000|2022-07-04 11:00:00|5640.72|5640.72|5616.49|5616.49|5642.49|5642.49|5616.04|5616.04|0
1656936000000|2022-07-04 12:00:00|5612.95|5612.95|5577.65|5577.65|5614.27|5614.27|5577.65|5577.65|0
1656939600000|2022-07-04 13:00:00|5575.89|5575.89|5574.08|5574.08|5580.29|5580.29|5551.16|5551.16|0
1656943200000|2022-07-04 14:00:00|5572.31|5572.31|5551.54|5551.54|5577.16|5577.16|5543.15|5543.15|0
1656946800000|2022-07-04 15:00:00|5553.31|5553.31|5525.12|5525.12|5555.08|5555.08|5522.04|5522.04|0
1657004400000|2022-07-05 07:00:00|5537.92|5537.92|5545.48|5545.48|5575.92|5575.92|5537.92|5537.92|0
1657008000000|2022-07-05 08:00:00|5536.64|5536.64|5477.03|5477.03|5536.64|5536.64|5477.03|5477.03|0
1657011600000|2022-07-05 09:00:00|5478.35|5478.35|5510.52|5510.52|5510.52|5510.52|5478.35|5478.35|0
1657015200000|2022-07-05 10:00:00|5508.75|5508.75|5496.37|5496.37|5522.45|5522.45|5496.37|5496.37|0
1657018800000|2022-07-05 11:00:00|5498.14|5498.14|5491.97|5491.97|5519.36|5519.36|5491.07|5491.07|0
1657022400000|2022-07-05 12:00:00|5490.65|5490.65|5454.86|5454.86|5490.65|5490.65|5450.46|5450.46|0
1657026000000|2022-07-05 13:00:00|5453.1|5453.1|5500.4|5500.4|5503.94|5503.94|5453.1|5453.1|0
1657029600000|2022-07-05 14:00:00|5498.63|5498.63|5501.26|5501.26|5518.05|5518.05|5489.34|5489.34|0
1657033200000|2022-07-05 15:00:00|5499.5|5499.5|5485.87|5485.87|5506.57|5506.57|5480.57|5480.57|0
1657090800000|2022-07-06 07:00:00|5571.07|5571.07|5675.76|5675.76|5692.13|5692.13|5565.76|5565.76|0
1657094400000|2022-07-06 08:00:00|5677.08|5677.08|5616.57|5616.57|5683.7|5683.7|5616.57|5616.57|0
1657098000000|2022-07-06 09:00:00|5614.8|5614.8|5605.54|5605.54|5627.18|5627.18|5599.78|5599.78|0
1657101600000|2022-07-06 10:00:00|5603.77|5603.77|5622.78|5622.78|5628.95|5628.95|5589.62|5589.62|0
1657105200000|2022-07-06 11:00:00|5621.01|5621.01|5618.33|5618.33|5628.08|5628.08|5614.38|5614.38|0
1657108800000|2022-07-06 12:00:00|5617.02|5617.02|5632.03|5632.03|5644.38|5644.38|5605.09|5605.09|0
1657112400000|2022-07-06 13:00:00|5633.35|5633.35|5633.84|5633.84|5644|5644|5616.6|5616.6|0
1657116000000|2022-07-06 14:00:00|5632.07|5632.07|5651.07|5651.07|5669.18|5669.18|5628.99|5628.99|0
1657119600000|2022-07-06 15:00:00|5652.84|5652.84|5619.32|5619.32|5652.84|5652.84|5619.32|5619.32|0
1657177200000|2022-07-07 07:00:00|5560.53|5560.53|5582.21|5582.21|5598.54|5598.54|5557.45|5557.45|0
1657180800000|2022-07-07 08:00:00|5583.98|5583.98|5521.74|5521.74|5589.29|5589.29|5519.52|5519.52|0
1657184400000|2022-07-07 09:00:00|5518.65|5518.65|5488.21|5488.21|5527.04|5527.04|5488.21|5488.21|0
1657188000000|2022-07-07 10:00:00|5486.44|5486.44|5479.44|5479.44|5490.02|5490.02|5475.91|5475.91|0
1657191600000|2022-07-07 11:00:00|5477.67|5477.67|5514.25|5514.25|5516.47|5516.47|5471.01|5471.01|0
1657195200000|2022-07-07 12:00:00|5516.02|5516.02|5476.28|5476.28|5517.79|5517.79|5476.28|5476.28|0
1657198800000|2022-07-07 13:00:00|5474.51|5474.51|5471.43|5471.43|5478.05|5478.05|5456.41|5456.41|0
1657202400000|2022-07-07 14:00:00|5469.66|5469.66|5478.95|5478.95|5480.27|5480.27|5458.18|5458.18|0
1657206000000|2022-07-07 15:00:00|5480.27|5480.27|5478.54|5478.54|5483.36|5483.36|5469.24|5469.24|0
1657263600000|2022-07-08 07:00:00|5451.11|5451.11|5450.69|5450.69|5464.84|5464.84|5435.26|5435.26|0
1657267200000|2022-07-08 08:00:00|5449.38|5449.38|5416.67|5416.67|5463.49|5463.49|5416.22|5416.22|0
1657270800000|2022-07-08 09:00:00|5414.91|5414.91|5444.52|5444.52|5448.06|5448.06|5404.74|5404.74|0
1657274400000|2022-07-08 10:00:00|5441.89|5441.89|5421.15|5421.15|5448.06|5448.06|5421.15|5421.15|0
1657278000000|2022-07-08 11:00:00|5426.46|5426.46|5427.78|5427.78|5435.72|5435.72|5418.93|5418.93|0
1657281600000|2022-07-08 12:00:00|5426.01|5426.01|5379.27|5379.27|5431.31|5431.31|5362.04|5362.04|0
1657285200000|2022-07-08 13:00:00|5381.04|5381.04|5461.34|5461.34|5461.34|5461.34|5381.04|5381.04|0
1657288800000|2022-07-08 14:00:00|5463.11|5463.11|5495.36|5495.36|5495.36|5495.36|5461.34|5461.34|0
1657292400000|2022-07-08 15:00:00|5493.59|5493.59|5471.09|5471.09|5495.36|5495.36|5459.61|5459.61|0
1657522800000|2022-07-11 07:00:00|5438.27|5438.27|5431.24|5431.24|5458.14|5458.14|5422.39|5422.39|0
1657526400000|2022-07-11 08:00:00|5433.01|5433.01|5453.78|5453.78|5456.86|5456.86|5431.24|5431.24|0
1657530000000|2022-07-11 09:00:00|5455.55|5455.55|5459.95|5459.95|5473.65|5473.65|5455.55|5455.55|0
1657533600000|2022-07-11 10:00:00|5458.18|5458.18|5453.74|5453.74|5458.63|5458.63|5442.71|5442.71|0
1657537200000|2022-07-11 11:00:00|5451.97|5451.97|5452.91|5452.91|5460.85|5460.85|5451.97|5451.97|0
1657540800000|2022-07-11 12:00:00|5454.68|5454.68|5451.18|5451.18|5463.94|5463.94|5445.88|5445.88|0
1657544400000|2022-07-11 13:00:00|5452.5|5452.5|5454.72|5454.72|5472.82|5472.82|5450.28|5450.28|0
1657548000000|2022-07-11 14:00:00|5451.18|5451.18|5453.82|5453.82|5456.04|5456.04|5434.85|5434.85|0
1657551600000|2022-07-11 15:00:00|5455.59|5455.59|5457.35|5457.35|5471.46|5471.46|5454.27|5454.27|0
1657609200000|2022-07-12 07:00:00|5418.07|5418.07|5375.7|5375.7|5421.6|5421.6|5373.06|5373.06|0
1657612800000|2022-07-12 08:00:00|5373.93|5373.93|5420.78|5420.78|5421.68|5421.68|5367.3|5367.3|0
1657616400000|2022-07-12 09:00:00|5422.55|5422.55|5409.3|5409.3|5435.79|5435.79|5409.3|5409.3|0
1657620000000|2022-07-12 10:00:00|5411.07|5411.07|5380.59|5380.59|5412.84|5412.84|5375.28|5375.28|0
1657623600000|2022-07-12 11:00:00|5382.36|5382.36|5401.81|5401.81|5407.53|5407.53|5377.05|5377.05|0
1657627200000|2022-07-12 12:00:00|5400.04|5400.04|5383.26|5383.26|5414.19|5414.19|5381.49|5381.49|0
1657630800000|2022-07-12 13:00:00|5385.03|5385.03|5397.86|5397.86|5430.98|5430.98|5375.77|5375.77|0
1657634400000|2022-07-12 14:00:00|5395.23|5395.23|5433.2|5433.2|5436.28|5436.28|5389.92|5389.92|0
1657638000000|2022-07-12 15:00:00|5434.97|5434.97|5434.51|5434.51|5443.81|5443.81|5427.89|5427.89|0
1657695600000|2022-07-13 07:00:00|5430.52|5430.52|5417.73|5417.73|5441.18|5441.18|5414.19|5414.19|0
1657699200000|2022-07-13 08:00:00|5416.41|5416.41|5399.18|5399.18|5416.41|5416.41|5388.15|5388.15|0
1657702800000|2022-07-13 09:00:00|5397.86|5397.86|5397.86|5397.86|5422.17|5422.17|5397.86|5397.86|0
1657706400000|2022-07-13 10:00:00|5399.63|5399.63|5403.17|5403.17|5409.79|5409.79|5393.46|5393.46|0
1657710000000|2022-07-13 11:00:00|5404.94|5404.94|5401.4|5401.4|5404.94|5404.94|5379.76|5379.76|0
1657713600000|2022-07-13 12:00:00|5404.94|5404.94|5363.43|5363.43|5413.33|5413.33|5345.33|5345.33|0
1657717200000|2022-07-13 13:00:00|5366.06|5366.06|5367.01|5367.01|5392.63|5392.63|5349.32|5349.32|0
1657720800000|2022-07-13 14:00:00|5368.77|5368.77|5385.97|5385.97|5392.59|5392.59|5359.52|5359.52|0
1657724400000|2022-07-13 15:00:00|5384.2|5384.2|5389.09|5389.09|5406.74|5406.74|5382.89|5382.89|0
1657782000000|2022-07-14 07:00:00|5416.04|5416.04|5393.01|5393.01|5425.67|5425.67|5391.24|5391.24|0
1657785600000|2022-07-14 08:00:00|5391.69|5391.69|5392.97|5392.97|5414.15|5414.15|5379.27|5379.27|0
1657789200000|2022-07-14 09:00:00|5391.2|5391.2|5392.56|5392.56|5399.63|5399.63|5381.94|5381.94|0
1657792800000|2022-07-14 10:00:00|5394.32|5394.32|5401.85|5401.85|5418.18|5418.18|5387.25|5387.25|0
1657796400000|2022-07-14 11:00:00|5400.08|5400.08|5399.22|5399.22|5407.16|5407.16|5392.59|5392.59|0
1657800000000|2022-07-14 12:00:00|5397.45|5397.45|5398.8|5398.8|5413.82|5413.82|5383.75|5383.75|0
1657803600000|2022-07-14 13:00:00|5400.57|5400.57|5389.13|5389.13|5422.25|5422.25|5389.13|5389.13|0
1657807200000|2022-07-14 14:00:00|5390.9|5390.9|5373.74|5373.74|5397.11|5397.11|5372.43|5372.43|0
1657810800000|2022-07-14 15:00:00|5375.51|5375.51|5388.34|5388.34|5394.97|5394.97|5372.88|5372.88|0
1657868400000|2022-07-15 07:00:00|5419.65|5419.65|5442.57|5442.57|5452.28|5452.28|5419.65|5419.65|0
1657872000000|2022-07-15 08:00:00|5435.49|5435.49|5467.78|5467.78|5477.94|5477.94|5434.18|5434.18|0
1657875600000|2022-07-15 09:00:00|5466.01|5466.01|5443.06|5443.06|5481.48|5481.48|5441.29|5441.29|0
1657879200000|2022-07-15 10:00:00|5446.6|5446.6|5435.98|5435.98|5452.77|5452.77|5435.98|5435.98|0
1657882800000|2022-07-15 11:00:00|5439.52|5439.52|5450.13|5450.13|5459.84|5459.84|5439.52|5439.52|0
1657886400000|2022-07-15 12:00:00|5448.37|5448.37|5478.85|5478.85|5485.92|5485.92|5441.29|5441.29|0
1657890000000|2022-07-15 13:00:00|5480.62|5480.62|5468.69|5468.69|5493.41|5493.41|5463.38|5463.38|0
1657893600000|2022-07-15 14:00:00|5470|5470|5516.29|5516.29|5516.74|5516.74|5470|5470|0
1657897200000|2022-07-15 15:00:00|5518.06|5518.06|5523.36|5523.36|5531.75|5531.75|5516.29|5516.29|0
1658127600000|2022-07-18 07:00:00|5563.97|5563.97|5560.88|5560.88|5582.07|5582.07|5560.84|5560.84|0
1658131200000|2022-07-18 08:00:00|5562.65|5562.65|5582.93|5582.93|5597.95|5597.95|5547.63|5547.63|0
1658134800000|2022-07-18 09:00:00|5581.16|5581.16|5587.37|5587.37|5591.77|5591.77|5575.44|5575.44|0
1658138400000|2022-07-18 10:00:00|5585.6|5585.6|5590.01|5590.01|5600.62|5600.62|5583.83|5583.83|0
1658142000000|2022-07-18 11:00:00|5591.32|5591.32|5586.06|5586.06|5600.17|5600.17|5582.97|5582.97|0
1658145600000|2022-07-18 12:00:00|5587.82|5587.82|5562.61|5562.61|5587.82|5587.82|5554.67|5554.67|0
1658149200000|2022-07-18 13:00:00|5564.38|5564.38|5542.29|5542.29|5569.69|5569.69|5535.67|5535.67|0
1658152800000|2022-07-18 14:00:00|5544.06|5544.06|5547.18|5547.18|5555.99|5555.99|5538.34|5538.34|0
1658156400000|2022-07-18 15:00:00|5550.72|5550.72|5547.18|5547.18|5554.67|5554.67|5543.19|5543.19|0
1658214000000|2022-07-19 07:00:00|5515.42|5515.42|5526.9|5526.9|5526.9|5526.9|5483.21|5483.21|0
1658217600000|2022-07-19 08:00:00|5528.67|5528.67|5554.63|5554.63|5556.4|5556.4|5526.45|5526.45|0
1658221200000|2022-07-19 09:00:00|5553.32|5553.32|5563.02|5563.02|5566.97|5566.97|5546.65|5546.65|0
1658224800000|2022-07-19 10:00:00|5552.41|5552.41|5577.59|5577.59|5582.89|5582.89|5547.97|5547.97|0
1658228400000|2022-07-19 11:00:00|5575.82|5575.82|5574.46|5574.46|5578.9|5578.9|5566.97|5566.97|0
1658232000000|2022-07-19 12:00:00|5572.69|5572.69|5544.47|5544.47|5572.69|5572.69|5532.99|5532.99|0
1658235600000|2022-07-19 13:00:00|5546.24|5546.24|5568.33|5568.33|5570.1|5570.1|5544.92|5544.92|0
1658239200000|2022-07-19 14:00:00|5570.1|5570.1|5593.47|5593.47|5607.16|5607.16|5564.79|5564.79|0
1658242800000|2022-07-19 15:00:00|5592.15|5592.15|5581.65|5581.65|5597.49|5597.49|5581.65|5581.65|0
1658300400000|2022-07-20 07:00:00|5692.85|5692.85|5695.9|5695.9|5723.67|5723.67|5683.14|5683.14|0
1658304000000|2022-07-20 08:00:00|5690.63|5690.63|5678.7|5678.7|5708.77|5708.77|5675.61|5675.61|0
1658307600000|2022-07-20 09:00:00|5680.02|5680.02|5661.92|5661.92|5683.55|5683.55|5660.6|5660.6|0
1658311200000|2022-07-20 10:00:00|5663.69|5663.69|5657.48|5657.48|5675.16|5675.16|5647.77|5647.77|0
1658314800000|2022-07-20 11:00:00|5661.01|5661.01|5666.32|5666.32|5670.72|5670.72|5650.85|5650.85|0
1658318400000|2022-07-20 12:00:00|5664.55|5664.55|5662.82|5662.82|5671.17|5671.17|5640.73|5640.73|0
1658322000000|2022-07-20 13:00:00|5664.14|5664.14|5615.56|5615.56|5665.45|5665.45|5611.61|5611.61|0
1658325600000|2022-07-20 14:00:00|5617.32|5617.32|5639.38|5639.38|5669.33|5669.33|5617.32|5617.32|0
1658329200000|2022-07-20 15:00:00|5637.61|5637.61|5628.39|5628.39|5646.45|5646.45|5623.53|5623.53|0
1658386800000|2022-07-21 07:00:00|5644.68|5644.68|5672.98|5672.98|5692.44|5692.44|5638.96|5638.96|0
1658390400000|2022-07-21 08:00:00|5671.21|5671.21|5694.13|5694.13|5717.08|5717.08|5671.21|5671.21|0
1658394000000|2022-07-21 09:00:00|5695.9|5695.9|5740.37|5740.37|5740.37|5740.37|5695.9|5695.9|0
1658397600000|2022-07-21 10:00:00|5737.74|5737.74|5736.5|5736.5|5744.82|5744.82|5722.84|5722.84|0
1658401200000|2022-07-21 11:00:00|5734.73|5734.73|5726.34|5726.34|5743.09|5743.09|5724.57|5724.57|0
1658404800000|2022-07-21 12:00:00|5723.71|5723.71|5716.18|5716.18|5734.77|5734.77|5714.41|5714.41|0
1658408400000|2022-07-21 13:00:00|5719.72|5719.72|5734.28|5734.28|5739.59|5739.59|5698.91|5698.91|0
1658412000000|2022-07-21 14:00:00|5736.05|5736.05|5730.74|5730.74|5746.62|5746.62|5714.41|5714.41|0
1658415600000|2022-07-21 15:00:00|5728.97|5728.97|5734.28|5734.28|5743.54|5743.54|5723.67|5723.67|0
1658473200000|2022-07-22 07:00:00|5716.63|5716.63|5690.1|5690.1|5716.63|5716.63|5672.41|5672.41|0
1658476800000|2022-07-22 08:00:00|5691.87|5691.87|5716.63|5716.63|5745.31|5745.31|5688.33|5688.33|0
1658480400000|2022-07-22 09:00:00|5714.86|5714.86|5724.57|5724.57|5724.57|5724.57|5707.79|5707.79|0
1658484000000|2022-07-22 10:00:00|5726.34|5726.34|5747.98|5747.98|5747.98|5747.98|5723.25|5723.25|0
1658487600000|2022-07-22 11:00:00|5746.21|5746.21|5721.03|5721.03|5748.39|5748.39|5715.73|5715.73|0
1658491200000|2022-07-22 12:00:00|5719.27|5719.27|5716.18|5716.18|5730.29|5730.29|5713.09|5713.09|0
1658494800000|2022-07-22 13:00:00|5717.95|5717.95|5699.85|5699.85|5725.02|5725.02|5699.85|5699.85|0
1658498400000|2022-07-22 14:00:00|5696.31|5696.31|5706.47|5706.47|5717.5|5717.5|5688.82|5688.82|0
1658502000000|2022-07-22 15:00:00|5708.24|5708.24|5692.81|5692.81|5708.24|5708.24|5686.19|5686.19|0
1658732400000|2022-07-25 07:00:00|5667.56|5667.56|5679.94|5679.94|5694.5|5694.5|5649.91|5649.91|0
1658736000000|2022-07-25 08:00:00|5678.17|5678.17|5641.11|5641.11|5678.17|5678.17|5641.11|5641.11|0
1658739600000|2022-07-25 09:00:00|5642.87|5642.87|5643.78|5643.78|5661.88|5661.88|5638.92|5638.92|0
1658743200000|2022-07-25 10:00:00|5642.01|5642.01|5629.25|5629.25|5647.32|5647.32|5629.25|5629.25|0
1658746800000|2022-07-25 11:00:00|5627.94|5627.94|5624.85|5624.85|5629.25|5629.25|5615.14|5615.14|0
1658750400000|2022-07-25 12:00:00|5623.53|5623.53|5639.87|5639.87|5641.63|5641.63|5623.08|5623.08|0
1658754000000|2022-07-25 13:00:00|5641.63|5641.63|5623.53|5623.53|5646.04|5646.04|5611.19|5611.19|0
1658757600000|2022-07-25 14:00:00|5625.3|5625.3|5622.22|5622.22|5639.45|5639.45|5616.05|5616.05|0
1658761200000|2022-07-25 15:00:00|5620.9|5620.9|5631.06|5631.06|5633.69|5633.69|5607.69|5607.69|0
1658818800000|2022-07-26 07:00:00|5638.02|5638.02|5664.55|5664.55|5675.95|5675.95|5638.02|5638.02|0
1658822400000|2022-07-26 08:00:00|5666.32|5666.32|5650.36|5650.36|5669.86|5669.86|5638.51|5638.51|0
1658826000000|2022-07-26 09:00:00|5647.73|5647.73|5651.72|5651.72|5655.26|5655.26|5638.02|5638.02|0
1658829600000|2022-07-26 10:00:00|5653.49|5653.49|5672.83|5672.83|5672.83|5672.83|5649.05|5649.05|0
1658833200000|2022-07-26 11:00:00|5671.51|5671.51|5682.54|5682.54|5697.06|5697.06|5668.43|5668.43|0
1658836800000|2022-07-26 12:00:00|5684.31|5684.31|5692.7|5692.7|5697.55|5697.55|5679.9|5679.9|0
1658840400000|2022-07-26 13:00:00|5690.93|5690.93|5684.76|5684.76|5694.05|5694.05|5664.02|5664.02|0
1658844000000|2022-07-26 14:00:00|5682.99|5682.99|5694.92|5694.92|5708.12|5708.12|5671.96|5671.96|0
1658847600000|2022-07-26 15:00:00|5696.69|5696.69|5709.93|5709.93|5710.8|5710.8|5692.7|5692.7|0
1658905200000|2022-07-27 07:00:00|5745.76|5745.76|5765.55|5765.55|5784.14|5784.14|5741.81|5741.81|0
1658908800000|2022-07-27 08:00:00|5763.78|5763.78|5765.14|5765.14|5765.14|5765.14|5740.37|5740.37|0
1658912400000|2022-07-27 09:00:00|5761.6|5761.6|5791.63|5791.63|5791.63|5791.63|5761.6|5761.6|0
1658916000000|2022-07-27 10:00:00|5789.86|5789.86|5820.75|5820.75|5822.52|5822.52|5785.91|5785.91|0
1658919600000|2022-07-27 11:00:00|5822.52|5822.52|5809.28|5809.28|5822.52|5822.52|5797.35|5797.35|0
1658923200000|2022-07-27 12:00:00|5807.51|5807.51|5820.3|5820.3|5829.56|5829.56|5806.19|5806.19|0
1658926800000|2022-07-27 13:00:00|5822.07|5822.07|5797.84|5797.84|5830.46|5830.46|5797.84|5797.84|0
1658930400000|2022-07-27 14:00:00|5799.61|5799.61|5771.31|5771.31|5800.92|5800.92|5770.86|5770.86|0
1658934000000|2022-07-27 15:00:00|5773.08|5773.08|5776.61|5776.61|5785.42|5785.42|5767.77|5767.77|0
1658991600000|2022-07-28 07:00:00|5380.95|5380.95|5279.43|5279.43|5456.03|5456.03|5277.66|5277.66|0
1658995200000|2022-07-28 08:00:00|5284.73|5284.73|5283.83|5283.83|5325.79|5325.79|5244.05|5244.05|0
1658998800000|2022-07-28 09:00:00|5280.29|5280.29|5282.44|5282.44|5350.06|5350.06|5244.92|5244.92|0
1659002400000|2022-07-28 10:00:00|5280.67|5280.67|5277.09|5277.09|5315.14|5315.14|5245.29|5245.29|0
1659006000000|2022-07-28 11:00:00|5284.17|5284.17|5254.14|5254.14|5321.31|5321.31|5243.52|5243.52|0
1659009600000|2022-07-28 12:00:00|5252.37|5252.37|5325.75|5325.75|5325.75|5325.75|5231.14|5231.14|0
1659013200000|2022-07-28 13:00:00|5323.98|5323.98|5285.52|5285.52|5355.37|5355.37|5236.9|5236.9|0
1659016800000|2022-07-28 14:00:00|5287.29|5287.29|5255|5255|5291.73|5291.73|5241.3|5241.3|0
1659020400000|2022-07-28 15:00:00|5253.23|5253.23|5290.75|5290.75|5296.92|5296.92|5247.93|5247.93|0
1659078000000|2022-07-29 07:00:00|5323|5323|5337.11|5337.11|5365|5365|5312.39|5312.39|0
1659081600000|2022-07-29 08:00:00|5338.88|5338.88|5353.33|5353.33|5375.95|5375.95|5332.67|5332.67|0
1659085200000|2022-07-29 09:00:00|5356.87|5356.87|5281.38|5281.38|5364.39|5364.39|5277.31|5277.31|0
1659088800000|2022-07-29 10:00:00|5293.76|5293.76|5264.18|5264.18|5295.53|5295.53|5255.34|5255.34|0
1659092400000|2022-07-29 11:00:00|5262.41|5262.41|5227.94|5227.94|5262.41|5262.41|5206.72|5206.72|0
1659096000000|2022-07-29 12:00:00|5226.17|5226.17|5247.28|5247.28|5257.86|5257.86|5212.03|5212.03|0
1659099600000|2022-07-29 13:00:00|5249.05|5249.05|5241.6|5241.6|5286.65|5286.65|5238.07|5238.07|0
1659103200000|2022-07-29 14:00:00|5239.83|5239.83|5227|5227|5278.71|5278.71|5225.23|5225.23|0
1659106800000|2022-07-29 15:00:00|5228.77|5228.77|5222.64|5222.64|5241.15|5241.15|5218.2|5218.2|0
1659337200000|2022-08-01 07:00:00|5151.89|5151.89|5168.22|5168.22|5179.74|5179.74|5151.89|5151.89|0
1659340800000|2022-08-01 08:00:00|5166.45|5166.45|5183.2|5183.2|5193.4|5193.4|5166.45|5166.45|0
1659344400000|2022-08-01 09:00:00|5181.43|5181.43|5189.45|5189.45|5189.45|5189.45|5168.67|5168.67|0
1659348000000|2022-08-01 10:00:00|5187.68|5187.68|5179.7|5179.7|5199.61|5199.61|5172.62|5172.62|0
1659351600000|2022-08-01 11:00:00|5183.24|5183.24|5142.22|5142.22|5185|5185|5138.68|5138.68|0
1659355200000|2022-08-01 12:00:00|5140.45|5140.45|5139.59|5139.59|5156.74|5156.74|5136.91|5136.91|0
1659358800000|2022-08-01 13:00:00|5137.82|5137.82|5142.26|5142.26|5160.81|5160.81|5127.2|5127.2|0
1659362400000|2022-08-01 14:00:00|5144.03|5144.03|5158.63|5158.63|5158.63|5158.63|5128.67|5128.67|0
1659366000000|2022-08-01 15:00:00|5160.4|5160.4|5188.21|5188.21|5188.66|5188.66|5160.4|5160.4|0
1659423600000|2022-08-02 07:00:00|5133.49|5133.49|5119.38|5119.38|5138.8|5138.8|5111.44|5111.44|0
1659427200000|2022-08-02 08:00:00|5121.15|5121.15|5072.98|5072.98|5121.15|5121.15|5067.26|5067.26|0
1659430800000|2022-08-02 09:00:00|5074.75|5074.75|5038.96|5038.96|5075.2|5075.2|5035.42|5035.42|0
1659434400000|2022-08-02 10:00:00|5036.33|5036.33|5060.6|5060.6|5076.97|5076.97|5031.89|5031.89|0
1659438000000|2022-08-02 11:00:00|5064.14|5064.14|5061.99|5061.99|5075.65|5075.65|5057.1|5057.1|0
1659441600000|2022-08-02 12:00:00|5060.22|5060.22|5110.95|5110.95|5114.53|5114.53|5058.46|5058.46|0
1659445200000|2022-08-02 13:00:00|5109.18|5109.18|5113.17|5113.17|5132.21|5132.21|5096.39|5096.39|0
1659448800000|2022-08-02 14:00:00|5114.94|5114.94|5133.87|5133.87|5148.05|5148.05|5106.1|5106.1|0
1659452400000|2022-08-02 15:00:00|5132.1|5132.1|5096.76|5096.76|5133.87|5133.87|5089.69|5089.69|0
1659510000000|2022-08-03 07:00:00|5042.38|5042.38|5035.31|5035.31|5061.35|5061.35|5023.38|5023.38|0
1659513600000|2022-08-03 08:00:00|5033.54|5033.54|5034.41|5034.41|5045.02|5045.02|5029.55|5029.55|0
1659517200000|2022-08-03 09:00:00|5032.64|5032.64|5091.42|5091.42|5093.19|5093.19|5032.64|5032.64|0
1659520800000|2022-08-03 10:00:00|5093.19|5093.19|5156.37|5156.37|5212.97|5212.97|5091.42|5091.42|0
1659524400000|2022-08-03 11:00:00|5159.91|5159.91|5174.43|5174.43|5186.85|5186.85|5159.91|5159.91|0
1659528000000|2022-08-03 12:00:00|5173.11|5173.11|5225.19|5225.19|5227.41|5227.41|5171.35|5171.35|0
1659531600000|2022-08-03 13:00:00|5226.51|5226.51|5189.45|5189.45|5250.41|5250.41|5189.45|5189.45|0
1659535200000|2022-08-03 14:00:00|5187.68|5187.68|5204.46|5204.46|5209.31|5209.31|5182.86|5182.86|0
1659538800000|2022-08-03 15:00:00|5205.78|5205.78|5211.95|5211.95|5224.25|5224.25|5204.46|5204.46|0
1659596400000|2022-08-04 07:00:00|5425.84|5425.84|5400.47|5400.47|5443.29|5443.29|5389.44|5389.44|0
1659600000000|2022-08-04 08:00:00|5403.1|5403.1|5445.85|5445.85|5445.85|5445.85|5396.03|5396.03|0
1659603600000|2022-08-04 09:00:00|5447.62|5447.62|5483.67|5483.67|5489.84|5489.84|5425.94|5425.94|0
1659607200000|2022-08-04 10:00:00|5484.98|5484.98|5474.82|5474.82|5494.24|5494.24|5448.48|5448.48|0
1659610800000|2022-08-04 11:00:00|5478.36|5478.36|5483.74|5483.74|5511.81|5511.81|5466.06|5466.06|0
1659614400000|2022-08-04 12:00:00|5481.97|5481.97|5504.14|5504.14|5515.13|5515.13|5481.97|5481.97|0
1659618000000|2022-08-04 13:00:00|5506.77|5506.77|5451.69|5451.69|5519.12|5519.12|5451.69|5451.69|0
1659621600000|2022-08-04 14:00:00|5449.92|5449.92|5468.77|5468.77|5481.15|5481.15|5438.93|5438.93|0
1659625200000|2022-08-04 15:00:00|5472.3|5472.3|5432.31|5432.31|5473.62|5473.62|5423.05|5423.05|0
1659682800000|2022-08-05 07:00:00|5377.37|5377.37|5399.76|5399.76|5406.38|5406.38|5376.47|5376.47|0
1659686400000|2022-08-05 08:00:00|5396.22|5396.22|5386.59|5386.59|5413.42|5413.42|5378.2|5378.2|0
1659690000000|2022-08-05 09:00:00|5387.91|5387.91|5377.78|5377.78|5391.86|5391.86|5361.94|5361.94|0
1659693600000|2022-08-05 10:00:00|5379.55|5379.55|5364.61|5364.61|5386.14|5386.14|5343.02|5343.02|0
1659697200000|2022-08-05 11:00:00|5367.25|5367.25|5351.78|5351.78|5368.11|5368.11|5338.08|5338.08|0
1659700800000|2022-08-05 12:00:00|5348.24|5348.24|5337.22|5337.22|5352.65|5352.65|5319.08|5319.08|0
1659704400000|2022-08-05 13:00:00|5338.99|5338.99|5369.81|5369.81|5375.98|5375.98|5338.54|5338.54|0
1659708000000|2022-08-05 14:00:00|5371.57|5371.57|5379.1|5379.1|5386.59|5386.59|5361.45|5361.45|0
1659711600000|2022-08-05 15:00:00|5377.33|5377.33|5366.72|5366.72|5377.33|5377.33|5364.95|5364.95|0
1659942000000|2022-08-08 07:00:00|5424.4|5424.4|5427|5427|5431.44|5431.44|5390.8|5390.8|0
1659945600000|2022-08-08 08:00:00|5425.23|5425.23|5423.01|5423.01|5432.72|5432.72|5420.83|5420.83|0
1659949200000|2022-08-08 09:00:00|5424.78|5424.78|5436.22|5436.22|5437.99|5437.99|5424.78|5424.78|0
1659952800000|2022-08-08 10:00:00|5434.45|5434.45|5435.77|5435.77|5445.93|5445.93|5433.13|5433.13|0
1659956400000|2022-08-08 11:00:00|5433.13|5433.13|5445.14|5445.14|5452.21|5452.21|5416.88|5416.88|0
1659960000000|2022-08-08 12:00:00|5441.6|5441.6|5443.41|5443.41|5449.99|5449.99|5429.3|5429.3|0
1659963600000|2022-08-08 13:00:00|5439.87|5439.87|5454.43|5454.43|5454.89|5454.89|5435.92|5435.92|0
1659967200000|2022-08-08 14:00:00|5457.97|5457.97|5455.34|5455.34|5458.01|5458.01|5428.51|5428.51|0
1659970800000|2022-08-08 15:00:00|5452.7|5452.7|5440.36|5440.36|5458.01|5458.01|5440.36|5440.36|0
1660028400000|2022-08-09 07:00:00|5425.54|5425.54|5401.72|5401.72|5427.31|5427.31|5394.27|5394.27|0
1660032000000|2022-08-09 08:00:00|5400.4|5400.4|5348.85|5348.85|5402.17|5402.17|5347.08|5347.08|0
1660035600000|2022-08-09 09:00:00|5347.08|5347.08|5347.04|5347.04|5365.1|5365.1|5347.04|5347.04|0
1660039200000|2022-08-09 10:00:00|5348.81|5348.81|5356.3|5356.3|5375.64|5375.64|5348.81|5348.81|0
1660042800000|2022-08-09 11:00:00|5358.07|5358.07|5353.67|5353.67|5368.19|5368.19|5351.03|5351.03|0
1660046400000|2022-08-09 12:00:00|5352.35|5352.35|5369.51|5369.51|5385.39|5385.39|5350.58|5350.58|0
1660050000000|2022-08-09 13:00:00|5365.97|5365.97|5369.96|5369.96|5375.27|5375.27|5355.81|5355.81|0
1660053600000|2022-08-09 14:00:00|5373.5|5373.5|5356.75|5356.75|5380.57|5380.57|5356.75|5356.75|0
1660057200000|2022-08-09 15:00:00|5355.43|5355.43|5368.23|5368.23|5373.99|5373.99|5355.43|5355.43|0
1660114800000|2022-08-10 07:00:00|5348.77|5348.77|5348.66|5348.66|5370.33|5370.33|5332.82|5332.82|0
1660118400000|2022-08-10 08:00:00|5347.34|5347.34|5342.03|5342.03|5362.32|5362.32|5331.87|5331.87|0
1660122000000|2022-08-10 09:00:00|5345.57|5345.57|5348.21|5348.21|5348.21|5348.21|5335.41|5335.41|0
1660125600000|2022-08-10 10:00:00|5349.97|5349.97|5339.85|5339.85|5357.05|5357.05|5339.85|5339.85|0
1660129200000|2022-08-10 11:00:00|5341.62|5341.62|5346.48|5346.48|5357.95|5357.95|5339.85|5339.85|0
1660132800000|2022-08-10 12:00:00|5347.79|5347.79|5364.09|5364.09|5379.55|5379.55|5337.63|5337.63|0
1660136400000|2022-08-10 13:00:00|5362.77|5362.77|5361.45|5361.45|5390.2|5390.2|5356.15|5356.15|0
1660140000000|2022-08-10 14:00:00|5360.14|5360.14|5352.12|5352.12|5371.08|5371.08|5348.58|5348.58|0
1660143600000|2022-08-10 15:00:00|5355.66|5355.66|5362.69|5362.69|5362.69|5362.69|5347.26|5347.26|0
1660201200000|2022-08-11 07:00:00|5344.63|5344.63|5305.31|5305.31|5344.63|5344.63|5301.77|5301.77|0
1660204800000|2022-08-11 08:00:00|5307.07|5307.07|5277.5|5277.5|5307.07|5307.07|5277.01|5277.01|0
1660208400000|2022-08-11 09:00:00|5275.73|5275.73|5295.11|5295.11|5304.4|5304.4|5272.19|5272.19|0
1660212000000|2022-08-11 10:00:00|5293.34|5293.34|5289.8|5289.8|5297.74|5297.74|5279.64|5279.64|0
1660215600000|2022-08-11 11:00:00|5286.26|5286.26|5290.7|5290.7|5292.47|5292.47|5274.37|5274.37|0
1660219200000|2022-08-11 12:00:00|5288.94|5288.94|5278.81|5278.81|5290.25|5290.25|5272.64|5272.64|0
1660222800000|2022-08-11 13:00:00|5276.18|5276.18|5276.63|5276.63|5283.25|5283.25|5259.85|5259.85|0
1660226400000|2022-08-11 14:00:00|5278.4|5278.4|5328.3|5328.3|5330.07|5330.07|5274.86|5274.86|0
1660230000000|2022-08-11 15:00:00|5330.07|5330.07|5330.11|5330.11|5334.51|5334.51|5321.71|5321.71|0
1660287600000|2022-08-12 07:00:00|5325.29|5325.29|5310.24|5310.24|5325.29|5325.29|5298.31|5298.31|0
1660291200000|2022-08-12 08:00:00|5308.47|5308.47|5306.7|5306.7|5312.01|5312.01|5294.36|5294.36|0
1660294800000|2022-08-12 09:00:00|5305.38|5305.38|5311.59|5311.59|5311.59|5311.59|5298.35|5298.35|0
1660298400000|2022-08-12 10:00:00|5309.82|5309.82|5295.71|5295.71|5309.82|5309.82|5294.81|5294.81|0
1660302000000|2022-08-12 11:00:00|5293.94|5293.94|5290.44|5290.44|5293.94|5293.94|5282.05|5282.05|0
1660305600000|2022-08-12 12:00:00|5292.21|5292.21|5297.89|5297.89|5301.39|5301.39|5278.93|5278.93|0
1660309200000|2022-08-12 13:00:00|5296.13|5296.13|5302.37|5302.37|5311.18|5311.18|5286.04|5286.04|0
1660312800000|2022-08-12 14:00:00|5301.06|5301.06|5293|5293|5317.31|5317.31|5278.03|5278.03|0
1660316400000|2022-08-12 15:00:00|5296.54|5296.54|5296.54|5296.54|5303.61|5303.61|5294.36|5294.36|0
1660546800000|2022-08-15 07:00:00|5332.25|5332.25|5326.08|5326.08|5335.79|5335.79|5309.33|5309.33|0
1660550400000|2022-08-15 08:00:00|5320.77|5320.77|5306.21|5306.21|5321.68|5321.68|5306.21|5306.21|0
1660554000000|2022-08-15 09:00:00|5304.89|5304.89|5306.17|5306.17|5313.74|5313.74|5297.82|5297.82|0
1660557600000|2022-08-15 10:00:00|5304.4|5304.4|5307.94|5307.94|5307.94|5307.94|5297.33|5297.33|0
1660561200000|2022-08-15 11:00:00|5306.17|5306.17|5292.47|5292.47|5307.94|5307.94|5292.47|5292.47|0
1660564800000|2022-08-15 12:00:00|5290.7|5290.7|5291.61|5291.61|5304.4|5304.4|5280.13|5280.13|0
1660568400000|2022-08-15 13:00:00|5293.38|5293.38|5322.05|5322.05|5329.58|5329.58|5293.38|5293.38|0
1660572000000|2022-08-15 14:00:00|5323.82|5323.82|5321.22|5321.22|5341.51|5341.51|5316.78|5316.78|0
1660575600000|2022-08-15 15:00:00|5319.46|5319.46|5325.59|5325.59|5325.59|5325.59|5312.38|5312.38|0
1660633200000|2022-08-16 07:00:00|5297.4|5297.4|5287.7|5287.7|5318.18|5318.18|5282.39|5282.39|0
1660636800000|2022-08-16 08:00:00|5284.16|5284.16|5315.01|5315.01|5323.86|5323.86|5274.86|5274.86|0
1660640400000|2022-08-16 09:00:00|5313.25|5313.25|5299.55|5299.55|5315.01|5315.01|5277.5|5277.5|0
1660644000000|2022-08-16 10:00:00|5302.18|5302.18|5296.42|5296.42|5302.18|5302.18|5283.22|5283.22|0
1660647600000|2022-08-16 11:00:00|5294.66|5294.66|5334.02|5334.02|5337.56|5337.56|5293.79|5293.79|0
1660651200000|2022-08-16 12:00:00|5332.25|5332.25|5305.31|5305.31|5332.25|5332.25|5302.22|5302.22|0
1660654800000|2022-08-16 13:00:00|5303.54|5303.54|5295.6|5295.6|5317.23|5317.23|5295.6|5295.6|0
1660658400000|2022-08-16 14:00:00|5293.83|5293.83|5296.46|5296.46|5300|5300|5277.04|5277.04|0
1660662000000|2022-08-16 15:00:00|5300|5300|5309.71|5309.71|5313.25|5313.25|5300|5300|0
1660719600000|2022-08-17 07:00:00|5353.47|5353.47|5336.24|5336.24|5363.6|5363.6|5330.93|5330.93|0
1660723200000|2022-08-17 08:00:00|5332.7|5332.7|5304.36|5304.36|5334.47|5334.47|5296.42|5296.42|0
1660726800000|2022-08-17 09:00:00|5306.13|5306.13|5289.39|5289.39|5307.9|5307.9|5283.63|5283.63|0
1660730400000|2022-08-17 10:00:00|5291.16|5291.16|5293.34|5293.34|5299.1|5299.1|5283.67|5283.67|0
1660734000000|2022-08-17 11:00:00|5295.11|5295.11|5282.31|5282.31|5307.49|5307.49|5278.78|5278.78|0
1660737600000|2022-08-17 12:00:00|5284.08|5284.08|5257.55|5257.55|5288.48|5288.48|5257.55|5257.55|0
1660741200000|2022-08-17 13:00:00|5259.32|5259.32|5256.65|5256.65|5271.7|5271.7|5247.39|5247.39|0
1660744800000|2022-08-17 14:00:00|5258.42|5258.42|5237.23|5237.23|5263.72|5263.72|5228.84|5228.84|0
1660748400000|2022-08-17 15:00:00|5235.46|5235.46|5241.18|5241.18|5243.4|5243.4|5224.44|5224.44|0
1660806000000|2022-08-18 07:00:00|5216.46|5216.46|5224.4|5224.4|5224.4|5224.4|5202.8|5202.8|0
1660809600000|2022-08-18 08:00:00|5226.17|5226.17|5223.95|5223.95|5227.48|5227.48|5208.93|5208.93|0
1660813200000|2022-08-18 09:00:00|5225.71|5225.71|5229.25|5229.25|5239.86|5239.86|5214.65|5214.65|0
1660816800000|2022-08-18 10:00:00|5230.57|5230.57|5225.71|5225.71|5237.19|5237.19|5224.4|5224.4|0
1660820400000|2022-08-18 11:00:00|5227.48|5227.48|5213.33|5213.33|5227.48|5227.48|5208.48|5208.48|0
1660824000000|2022-08-18 12:00:00|5212.02|5212.02|5208.07|5208.07|5215.55|5215.55|5194.82|5194.82|0
1660827600000|2022-08-18 13:00:00|5209.83|5209.83|5196.55|5196.55|5216.46|5216.46|5179.39|5179.39|0
1660831200000|2022-08-18 14:00:00|5193.92|5193.92|5209.38|5209.38|5212.47|5212.47|5192.6|5192.6|0
1660834800000|2022-08-18 15:00:00|5207.61|5207.61|5216.42|5216.42|5218.64|5218.64|5201.44|5201.44|0
1660892400000|2022-08-19 07:00:00|5269.4|5269.4|5262.74|5262.74|5280.39|5280.39|5253.03|5253.03|0
1660896000000|2022-08-19 08:00:00|5260.97|5260.97|5257.89|5257.89|5260.97|5260.97|5241.56|5241.56|0
1660899600000|2022-08-19 09:00:00|5256.57|5256.57|5251.75|5251.75|5273.81|5273.81|5250.85|5250.85|0
1660903200000|2022-08-19 10:00:00|5249.99|5249.99|5248.67|5248.67|5255.29|5255.29|5246.45|5246.45|0
1660906800000|2022-08-19 11:00:00|5252.21|5252.21|5263.72|5263.72|5268.12|5268.12|5252.21|5252.21|0
1660910400000|2022-08-19 12:00:00|5265.49|5265.49|5262.82|5262.82|5275.57|5275.57|5260.64|5260.64|0
1660914000000|2022-08-19 13:00:00|5266.36|5266.36|5257.1|5257.1|5292.89|5292.89|5257.1|5257.1|0
1660917600000|2022-08-19 14:00:00|5258.87|5258.87|5265.87|5265.87|5270.8|5270.8|5249.2|5249.2|0
1660921200000|2022-08-19 15:00:00|5263.23|5263.23|5249.12|5249.12|5270.31|5270.31|5246.49|5246.49|0
1661151600000|2022-08-22 07:00:00|5221.39|5221.39|5182.97|5182.97|5229.29|5229.29|5175.93|5175.93|0
1661155200000|2022-08-22 08:00:00|5180.33|5180.33|5175.89|5175.89|5189.59|5189.59|5166.64|5166.64|0
1661158800000|2022-08-22 09:00:00|5174.12|5174.12|5174.54|5174.54|5175.44|5175.44|5160.43|5160.43|0
1661162400000|2022-08-22 10:00:00|5170.59|5170.59|5167.5|5167.5|5184.28|5184.28|5160.88|5160.88|0
1661166000000|2022-08-22 11:00:00|5169.27|5169.27|5168.82|5168.82|5182.52|5182.52|5150.72|5150.72|0
1661169600000|2022-08-22 12:00:00|5170.13|5170.13|5167.95|5167.95|5174.99|5174.99|5161.78|5161.78|0
1661173200000|2022-08-22 13:00:00|5166.18|5166.18|5187.33|5187.33|5193.5|5193.5|5160.43|5160.43|0
1661176800000|2022-08-22 14:00:00|5185.56|5185.56|5151.17|5151.17|5189.1|5189.1|5146.31|5146.31|0
1661180400000|2022-08-22 15:00:00|5152.94|5152.94|5148.99|5148.99|5161.78|5161.78|5147.22|5147.22|0
1661238000000|2022-08-23 07:00:00|5090.25|5090.25|5083.78|5083.78|5112.79|5112.79|5064.24|5064.24|0
1661241600000|2022-08-23 08:00:00|5082.01|5082.01|5136.35|5136.35|5136.35|5136.35|5080.24|5080.24|0
1661245200000|2022-08-23 09:00:00|5134.58|5134.58|5149.67|5149.67|5150.99|5150.99|5112.53|5112.53|0
1661248800000|2022-08-23 10:00:00|5147.9|5147.9|5127.58|5127.58|5150.99|5150.99|5106.36|5106.36|0
1661252400000|2022-08-23 11:00:00|5129.35|5129.35|5139.92|5139.92|5139.92|5139.92|5118.32|5118.32|0
1661256000000|2022-08-23 12:00:00|5141.69|5141.69|5134.58|5134.58|5145.23|5145.23|5127.5|5127.5|0
1661259600000|2022-08-23 13:00:00|5132.81|5132.81|5109.44|5109.44|5136.8|5136.8|5099.73|5099.73|0
1661263200000|2022-08-23 14:00:00|5106.81|5106.81|5084.68|5084.68|5123.55|5123.55|5082.91|5082.91|0
1661266800000|2022-08-23 15:00:00|5086.45|5086.45|5088.63|5088.63|5095.7|5095.7|5082.46|5082.46|0
1661324400000|2022-08-24 07:00:00|5070.08|5070.08|5035.65|5035.65|5071.85|5071.85|5029.06|5029.06|0
1661328000000|2022-08-24 08:00:00|5037.41|5037.41|5039.26|5039.26|5053.78|5053.78|5037.41|5037.41|0
1661331600000|2022-08-24 09:00:00|5041.03|5041.03|5015.48|5015.48|5046.33|5046.33|5015.48|5015.48|0
1661335200000|2022-08-24 10:00:00|5017.25|5017.25|5028.27|5028.27|5039.34|5039.34|5017.25|5017.25|0
1661338800000|2022-08-24 11:00:00|5026.96|5026.96|5021.27|5021.27|5034.97|5034.97|5015.97|5015.97|0
1661342400000|2022-08-24 12:00:00|5023.04|5023.04|5007.58|5007.58|5031.4|5031.4|5007.58|5007.58|0
1661346000000|2022-08-24 13:00:00|5009.35|5009.35|5045.96|5045.96|5045.96|5045.96|5004.04|5004.04|0
1661349600000|2022-08-24 14:00:00|5044.19|5044.19|5049.5|5049.5|5056.12|5056.12|5038.47|5038.47|0
1661353200000|2022-08-24 15:00:00|5047.73|5047.73|5075.99|5075.99|5077.76|5077.76|5047.73|5047.73|0
1661410800000|2022-08-25 07:00:00|5087.5|5087.5|5084.46|5084.46|5096.8|5096.8|5074.26|5074.26|0
1661414400000|2022-08-25 08:00:00|5086.23|5086.23|5078.7|5078.7|5089.76|5089.76|5067.22|5067.22|0
1661418000000|2022-08-25 09:00:00|5076.93|5076.93|5053.52|5053.52|5086.19|5086.19|5053.07|5053.07|0
1661421600000|2022-08-25 10:00:00|5049.99|5049.99|5060.15|5060.15|5063.23|5063.23|5043.36|5043.36|0
1661425200000|2022-08-25 11:00:00|5061.92|5061.92|5061.92|5061.92|5068.99|5068.99|5055.74|5055.74|0
1661428800000|2022-08-25 12:00:00|5065.45|5065.45|5068.09|5068.09|5079.15|5079.15|5065|5065|0
1661432400000|2022-08-25 13:00:00|5069.4|5069.4|5079.56|5079.56|5081.33|5081.33|5058.83|5058.83|0
1661436000000|2022-08-25 14:00:00|5081.33|5081.33|5096.8|5096.8|5100.75|5100.75|5081.33|5081.33|0
1661439600000|2022-08-25 15:00:00|5098.12|5098.12|5082.69|5082.69|5100.75|5100.75|5076.07|5076.07|0
1661497200000|2022-08-26 07:00:00|5097.67|5097.67|5072.98|5072.98|5099.02|5099.02|5072.98|5072.98|0
1661500800000|2022-08-26 08:00:00|5070.35|5070.35|5074.34|5074.34|5079.6|5079.6|5061.54|5061.54|0
1661504400000|2022-08-26 09:00:00|5076.1|5076.1|5072.57|5072.57|5077.87|5077.87|5069.48|5069.48|0
1661508000000|2022-08-26 10:00:00|5074.34|5074.34|5076.1|5076.1|5076.1|5076.1|5067.26|5067.26|0
1661511600000|2022-08-26 11:00:00|5072.15|5072.15|5072.61|5072.61|5077.01|5077.01|5067.75|5067.75|0
1661515200000|2022-08-26 12:00:00|5070.84|5070.84|5068.62|5068.62|5071.29|5071.29|5059.36|5059.36|0
1661518800000|2022-08-26 13:00:00|5070.38|5070.38|5054.09|5054.09|5089.8|5089.8|5049.69|5049.69|0
1661522400000|2022-08-26 14:00:00|5052.32|5052.32|5021.47|5021.47|5061.13|5061.13|5006|5006|0
1661526000000|2022-08-26 15:00:00|5019.7|5019.7|5028.5|5028.5|5031.59|5031.59|5011.72|5011.72|0
1661842800000|2022-08-30 07:00:00|5003.74|5003.74|5047.84|5047.84|5063.31|5063.31|5001.97|5001.97|0
1661846400000|2022-08-30 08:00:00|5049.16|5049.16|5033.28|5033.28|5056.69|5056.69|5026.66|5026.66|0
1661850000000|2022-08-30 09:00:00|5036.82|5036.82|5036.86|5036.86|5039.94|5039.94|5022.71|5022.71|0
1661853600000|2022-08-30 10:00:00|5043.93|5043.93|5042.16|5042.16|5061.17|5061.17|5039.94|5039.94|0
1661857200000|2022-08-30 11:00:00|5043.93|5043.93|5058.95|5058.95|5060.71|5060.71|5041.71|5041.71|0
1661860800000|2022-08-30 12:00:00|5057.18|5057.18|5033.77|5033.77|5065.57|5065.57|5032|5032|0
1661864400000|2022-08-30 13:00:00|5030.23|5030.23|5044.8|5044.8|5050.1|5050.1|5026.28|5026.28|0
1661868000000|2022-08-30 14:00:00|5048.33|5048.33|5025.46|5025.46|5055.41|5055.41|5015.3|5015.3|0
1661871600000|2022-08-30 15:00:00|5023.69|5023.69|5012.62|5012.62|5025.46|5025.46|5009.99|5009.99|0
1661929200000|2022-08-31 07:00:00|4989.71|4989.71|4948.04|4948.04|4989.71|4989.71|4942.58|4942.58|0
1661932800000|2022-08-31 08:00:00|4944.5|4944.5|4983.95|4983.95|4986.58|4986.58|4934.7|4934.7|0
1661936400000|2022-08-31 09:00:00|4986.58|4986.58|4967.24|4967.24|4986.58|4986.58|4960.62|4960.62|0
1661940000000|2022-08-31 10:00:00|4970.78|4970.78|4989.25|4989.25|4999.42|4999.42|4970.78|4970.78|0
1661943600000|2022-08-31 11:00:00|4991.02|4991.02|5035.54|5035.54|5038.62|5038.62|4991.02|4991.02|0
1661947200000|2022-08-31 12:00:00|5034.22|5034.22|5060.71|5060.71|5062.07|5062.07|5034.22|5034.22|0
1661950800000|2022-08-31 13:00:00|5066.02|5066.02|5065.57|5065.57|5080.13|5080.13|5049.24|5049.24|0
1661954400000|2022-08-31 14:00:00|5063.8|5063.8|5038.66|5038.66|5072.64|5072.64|5038.66|5038.66|0
1661958000000|2022-08-31 15:00:00|5035.13|5035.13|5034.71|5034.71|5039.98|5039.98|5025.87|5025.87|0
1662015600000|2022-09-01 07:00:00|5010.07|5010.07|4973|4973|5021.99|5021.99|4971.23|4971.23|0
1662019200000|2022-09-01 08:00:00|4974.32|4974.32|4963.33|4963.33|4993.77|4993.77|4943.01|4943.01|0
1662022800000|2022-09-01 09:00:00|4965.96|4965.96|4980.11|4980.11|4984.97|4984.97|4960.7|4960.7|0
1662026400000|2022-09-01 10:00:00|4981.88|4981.88|4978.8|4978.8|4987.19|4987.19|4977.03|4977.03|0
1662030000000|2022-09-01 11:00:00|4980.56|4980.56|4978.38|4978.38|4981.88|4981.88|4972.21|4972.21|0
1662033600000|2022-09-01 12:00:00|4980.15|4980.15|4946.25|4946.25|4987.23|4987.23|4942.26|4942.26|0
1662037200000|2022-09-01 13:00:00|4944.93|4944.93|4959.95|4959.95|4963.03|4963.03|4943.61|4943.61|0
1662040800000|2022-09-01 14:00:00|4958.18|4958.18|4946.29|4946.29|4969.62|4969.62|4935.67|4935.67|0
1662044400000|2022-09-01 15:00:00|4942.75|4942.75|4968|4968|4983.02|4983.02|4941.43|4941.43|0
1662102000000|2022-09-02 07:00:00|5101.03|5101.03|5097.87|5097.87|5107.65|5107.65|5046.24|5046.24|0
1662105600000|2022-09-02 08:00:00|5095.23|5095.23|5099.67|5099.67|5147.35|5147.35|5092.6|5092.6|0
1662109200000|2022-09-02 09:00:00|5101.44|5101.44|5103.21|5103.21|5103.21|5103.21|5076.27|5076.27|0
1662112800000|2022-09-02 10:00:00|5104.98|5104.98|5115.55|5115.55|5128.38|5128.38|5103.21|5103.21|0
1662116400000|2022-09-02 11:00:00|5113.78|5113.78|5138.55|5138.55|5150.93|5150.93|5103.62|5103.62|0
1662120000000|2022-09-02 12:00:00|5140.31|5140.31|5141.59|5141.59|5171.66|5171.66|5131.47|5131.47|0
1662123600000|2022-09-02 13:00:00|5142.91|5142.91|5197.25|5197.25|5200.33|5200.33|5142.91|5142.91|0
1662127200000|2022-09-02 14:00:00|5199.02|5199.02|5219.79|5219.79|5229.95|5229.95|5190.21|5190.21|0
1662130800000|2022-09-02 15:00:00|5221.11|5221.11|5212.72|5212.72|5225.96|5225.96|5204.78|5204.78|0
1662361200000|2022-09-05 07:00:00|5137.68|5137.68|5116|5116|5154.01|5154.01|5110.7|5110.7|0
1662364800000|2022-09-05 08:00:00|5117.77|5117.77|5127.03|5127.03|5134.1|5134.1|5086.39|5086.39|0
1662368400000|2022-09-05 09:00:00|5128.8|5128.8|5111.11|5111.11|5136.29|5136.29|5108.89|5108.89|0
1662372000000|2022-09-05 10:00:00|5109.34|5109.34|5110.25|5110.25|5120.41|5120.41|5099.18|5099.18|0
1662375600000|2022-09-05 11:00:00|5107.61|5107.61|5130.57|5130.57|5134.1|5134.1|5104.94|5104.94|0
1662379200000|2022-09-05 12:00:00|5128.8|5128.8|5137.19|5137.19|5145.17|5145.17|5123.49|5123.49|0
1662382800000|2022-09-05 13:00:00|5138.96|5138.96|5176.97|5176.97|5178.74|5178.74|5135.87|5135.87|0
1662386400000|2022-09-05 14:00:00|5178.74|5178.74|5315.71|5315.71|5329.86|5329.86|5176.51|5176.51|0
1662390000000|2022-09-05 15:00:00|5306.87|5306.87|5281.2|5281.2|5352.4|5352.4|5248.5|5248.5|0
1662447600000|2022-09-06 07:00:00|5280.34|5280.34|5307.62|5307.62|5336.33|5336.33|5267.96|5267.96|0
1662451200000|2022-09-06 08:00:00|5305.85|5305.85|5285.94|5285.94|5317.74|5317.74|5282.86|5282.86|0
1662454800000|2022-09-06 09:00:00|5284.18|5284.18|5306.26|5306.26|5311.57|5311.57|5281.09|5281.09|0
1662458400000|2022-09-06 10:00:00|5304.5|5304.5|5279.28|5279.28|5308.03|5308.03|5273.98|5273.98|0
1662462000000|2022-09-06 11:00:00|5277.51|5277.51|5304.87|5304.87|5308.86|5308.86|5277.51|5277.51|0
1662465600000|2022-09-06 12:00:00|5303.1|5303.1|5301.33|5301.33|5309.73|5309.73|5294.71|5294.71|0
1662469200000|2022-09-06 13:00:00|5304.87|5304.87|5281.01|5281.01|5304.87|5304.87|5265.55|5265.55|0
1662472800000|2022-09-06 14:00:00|5282.78|5282.78|5277.48|5277.48|5287.18|5287.18|5260.24|5260.24|0
1662476400000|2022-09-06 15:00:00|5275.71|5275.71|5274.35|5274.35|5285.42|5285.42|5265.51|5265.51|0
1662534000000|2022-09-07 07:00:00|5289.52|5289.52|5367.76|5367.76|5367.76|5367.76|5288.2|5288.2|0
1662537600000|2022-09-07 08:00:00|5369.52|5369.52|5358.91|5358.91|5385.44|5385.44|5337.65|5337.65|0
1662541200000|2022-09-07 09:00:00|5357.14|5357.14|5331.93|5331.93|5361.55|5361.55|5324.86|5324.86|0
1662544800000|2022-09-07 10:00:00|5330.16|5330.16|5322.22|5322.22|5331.93|5331.93|5318.23|5318.23|0
1662548400000|2022-09-07 11:00:00|5320.45|5320.45|5316.46|5316.46|5329.3|5329.3|5302.77|5302.77|0
1662552000000|2022-09-07 12:00:00|5318.23|5318.23|5286.06|5286.06|5320|5320|5277.22|5277.22|0
1662555600000|2022-09-07 13:00:00|5288.69|5288.69|5301.9|5301.9|5313.38|5313.38|5288.69|5288.69|0
1662559200000|2022-09-07 14:00:00|5300.13|5300.13|5323.05|5323.05|5329.67|5329.67|5296.59|5296.59|0
1662562800000|2022-09-07 15:00:00|5321.28|5321.28|5324.78|5324.78|5333.62|5333.62|5321.28|5321.28|0
1662620400000|2022-09-08 07:00:00|5389.24|5389.24|5341.6|5341.6|5389.24|5389.24|5324.36|5324.36|0
1662624000000|2022-09-08 08:00:00|5338.06|5338.06|5339.38|5339.38|5342.01|5342.01|5320.38|5320.38|0
1662627600000|2022-09-08 09:00:00|5337.61|5337.61|5345.51|5345.51|5359.21|5359.21|5323.5|5323.5|0
1662631200000|2022-09-08 10:00:00|5347.28|5347.28|5320.83|5320.83|5348.18|5348.18|5320.83|5320.83|0
1662634800000|2022-09-08 11:00:00|5317.29|5317.29|5329.97|5329.97|5342.35|5342.35|5310.22|5310.22|0
1662638400000|2022-09-08 12:00:00|5331.74|5331.74|5306.52|5306.52|5346.75|5346.75|5306.52|5306.52|0
1662642000000|2022-09-08 13:00:00|5304.76|5304.76|5311.79|5311.79|5313.6|5313.6|5271.64|5271.64|0
1662645600000|2022-09-08 14:00:00|5313.56|5313.56|5368.24|5368.24|5368.24|5368.24|5303.85|5303.85|0
1662649200000|2022-09-08 15:00:00|5370.01|5370.01|5363.8|5363.8|5374.86|5374.86|5361.16|5361.16|0
1662706800000|2022-09-09 07:00:00|5410.91|5410.91|5379.11|5379.11|5421.89|5421.89|5372.9|5372.9|0
1662710400000|2022-09-09 08:00:00|5380.88|5380.88|5378.24|5378.24|5395.03|5395.03|5370.72|5370.72|0
1662714000000|2022-09-09 09:00:00|5374.71|5374.71|5401.16|5401.16|5402.93|5402.93|5374.71|5374.71|0
1662717600000|2022-09-09 10:00:00|5402.93|5402.93|5384.87|5384.87|5402.93|5402.93|5384.87|5384.87|0
1662721200000|2022-09-09 11:00:00|5383.1|5383.1|5405.19|5405.19|5405.19|5405.19|5380.46|5380.46|0
1662724800000|2022-09-09 12:00:00|5401.65|5401.65|5418.85|5418.85|5418.85|5418.85|5401.65|5401.65|0
1662728400000|2022-09-09 13:00:00|5417.08|5417.08|5428.56|5428.56|5428.97|5428.97|5401.16|5401.16|0
1662732000000|2022-09-09 14:00:00|5430.32|5430.32|5421.52|5421.52|5441.8|5441.8|5417.12|5417.12|0
1662735600000|2022-09-09 15:00:00|5418.89|5418.89|5416.25|5416.25|5425.96|5425.96|5407.41|5407.41|0
1662966000000|2022-09-12 07:00:00|5420.24|5420.24|5426.83|5426.83|5433.49|5433.49|5411.81|5411.81|0
1662969600000|2022-09-12 08:00:00|5424.19|5424.19|5460.84|5460.84|5462.61|5462.61|5417.12|5417.12|0
1662973200000|2022-09-12 09:00:00|5462.61|5462.61|5471.83|5471.83|5487.3|5487.3|5459.08|5459.08|0
1662976800000|2022-09-12 10:00:00|5470.06|5470.06|5441.8|5441.8|5478.91|5478.91|5441.8|5441.8|0
1662980400000|2022-09-12 11:00:00|5440.03|5440.03|5447.56|5447.56|5449.33|5449.33|5427.69|5427.69|0
1662984000000|2022-09-12 12:00:00|5449.33|5449.33|5430.78|5430.78|5454.63|5454.63|5425.02|5425.02|0
1662987600000|2022-09-12 13:00:00|5432.55|5432.55|5443.57|5443.57|5443.57|5443.57|5416.18|5416.18|0
1662991200000|2022-09-12 14:00:00|5441.8|5441.8|5430.29|5430.29|5458.55|5458.55|5430.29|5430.29|0
1662994800000|2022-09-12 15:00:00|5428.52|5428.52|5439.09|5439.09|5442.63|5442.63|5419.67|5419.67|0
1663052400000|2022-09-13 07:00:00|5445.68|5445.68|5452.71|5452.71|5453.2|5453.2|5423.17|5423.17|0
1663056000000|2022-09-13 08:00:00|5456.25|5456.25|5445.26|5445.26|5475.22|5475.22|5441.73|5441.73|0
1663059600000|2022-09-13 09:00:00|5443.49|5443.49|5436.01|5436.01|5451.02|5451.02|5432.47|5432.47|0
1663063200000|2022-09-13 10:00:00|5433.37|5433.37|5431.56|5431.56|5443.49|5443.49|5427.16|5427.16|0
1663066800000|2022-09-13 11:00:00|5436.87|5436.87|5444.02|5444.02|5451.92|5451.92|5432.92|5432.92|0
1663070400000|2022-09-13 12:00:00|5445.79|5445.79|5392.39|5392.39|5452.41|5452.41|5377.38|5377.38|0
1663074000000|2022-09-13 13:00:00|5390.62|5390.62|5390.66|5390.66|5407.82|5407.82|5382.68|5382.68|0
1663077600000|2022-09-13 14:00:00|5388.89|5388.89|5356.68|5356.68|5390.66|5390.66|5356.68|5356.68|0
1663081200000|2022-09-13 15:00:00|5358|5358|5365.11|5365.11|5375.69|5375.69|5358|5358|0
1663138800000|2022-09-14 07:00:00|5335.95|5335.95|5335.91|5335.91|5337.72|5337.72|5314.35|5314.35|0
1663142400000|2022-09-14 08:00:00|5337.68|5337.68|5340.76|5340.76|5349.16|5349.16|5322.66|5322.66|0
1663146000000|2022-09-14 09:00:00|5343.4|5343.4|5316.91|5316.91|5343.4|5343.4|5311.6|5311.6|0
1663149600000|2022-09-14 10:00:00|5311.6|5311.6|5280.71|5280.71|5317.32|5317.32|5278.94|5278.94|0
1663153200000|2022-09-14 11:00:00|5284.24|5284.24|5262.15|5262.15|5289.55|5289.55|5258.65|5258.65|0
1663156800000|2022-09-14 12:00:00|5260.39|5260.39|5257.71|5257.71|5262.15|5262.15|5234.31|5234.31|0
1663160400000|2022-09-14 13:00:00|5260.35|5260.35|5289.92|5289.92|5289.92|5289.92|5236.04|5236.04|0
1663164000000|2022-09-14 14:00:00|5288.16|5288.16|5280.59|5280.59|5292.6|5292.6|5260.35|5260.35|0
1663167600000|2022-09-14 15:00:00|5281.91|5281.91|5273.97|5273.97|5289.85|5289.85|5268.66|5268.66|0
1663225200000|2022-09-15 07:00:00|5272.16|5272.16|5277.92|5277.92|5287.55|5287.55|5254.96|5254.96|0
1663228800000|2022-09-15 08:00:00|5279.69|5279.69|5285.41|5285.41|5294.21|5294.21|5273.06|5273.06|0
1663232400000|2022-09-15 09:00:00|5287.18|5287.18|5280.1|5280.1|5288.94|5288.94|5274.79|5274.79|0
1663236000000|2022-09-15 10:00:00|5281.87|5281.87|5268.66|5268.66|5283.64|5283.64|5266.03|5266.03|0
1663239600000|2022-09-15 11:00:00|5269.98|5269.98|5283.19|5283.19|5283.19|5283.19|5262.94|5262.94|0
1663243200000|2022-09-15 12:00:00|5281.42|5281.42|5248.34|5248.34|5281.42|5281.42|5248.34|5248.34|0
1663246800000|2022-09-15 13:00:00|5244.8|5244.8|5273.55|5273.55|5273.55|5273.55|5228.51|5228.51|0
1663250400000|2022-09-15 14:00:00|5275.32|5275.32|5241.79|5241.79|5279.27|5279.27|5241.79|5241.79|0
1663254000000|2022-09-15 15:00:00|5240.03|5240.03|5251.92|5251.92|5253.69|5253.69|5234.72|5234.72|0
1663311600000|2022-09-16 07:00:00|5205.97|5205.97|5216.09|5216.09|5221.4|5221.4|5202.39|5202.39|0
1663315200000|2022-09-16 08:00:00|5217.86|5217.86|5204.61|5204.61|5233.33|5233.33|5204.61|5204.61|0
1663318800000|2022-09-16 09:00:00|5206.38|5206.38|5252.71|5252.71|5260.23|5260.23|5199.31|5199.31|0
1663322400000|2022-09-16 10:00:00|5254.47|5254.47|5241.3|5241.3|5256.24|5256.24|5239.08|5239.08|0
1663326000000|2022-09-16 11:00:00|5239.54|5239.54|5236.41|5236.41|5241.76|5241.76|5224.93|5224.93|0
1663329600000|2022-09-16 12:00:00|5235.09|5235.09|5209.09|5209.09|5235.09|5235.09|5207.78|5207.78|0
1663333200000|2022-09-16 13:00:00|5210.86|5210.86|5200.25|5200.25|5221.89|5221.89|5200.25|5200.25|0
1663336800000|2022-09-16 14:00:00|5202.02|5202.02|5204.32|5204.32|5210.41|5210.41|5192.39|5192.39|0
1663340400000|2022-09-16 15:00:00|5206.08|5206.08|5192.42|5192.42|5218.43|5218.43|5189.79|5189.79|0
1663657200000|2022-09-20 07:00:00|5168.23|5168.23|5110.43|5110.43|5184.52|5184.52|5092.33|5092.33|0
1663660800000|2022-09-20 08:00:00|5108.66|5108.66|5115.21|5115.21|5134.17|5134.17|5093.61|5093.61|0
1663664400000|2022-09-20 09:00:00|5116.98|5116.98|5096.73|5096.73|5116.98|5116.98|5096.73|5096.73|0
1663668000000|2022-09-20 10:00:00|5100.27|5100.27|5096.32|5096.32|5100.27|5100.27|5080.4|5080.4|0
1663671600000|2022-09-20 11:00:00|5094.55|5094.55|5096.69|5096.69|5107.31|5107.31|5087.93|5087.93|0
1663675200000|2022-09-20 12:00:00|5094.92|5094.92|5076.86|5076.86|5096.24|5096.24|5068.06|5068.06|0
1663678800000|2022-09-20 13:00:00|5078.18|5078.18|5049.05|5049.05|5108.62|5108.62|5049.05|5049.05|0
1663682400000|2022-09-20 14:00:00|5050.82|5050.82|5081.72|5081.72|5081.72|5081.72|5046.42|5046.42|0
1663686000000|2022-09-20 15:00:00|5083.49|5083.49|5086.16|5086.16|5089.66|5089.66|5078.63|5078.63|0
1663743600000|2022-09-21 07:00:00|5075.06|5075.06|5091.39|5091.39|5093.61|5093.61|5069.79|5069.79|0
1663747200000|2022-09-21 08:00:00|5092.7|5092.7|5088.3|5088.3|5099.33|5099.33|5081.23|5081.23|0
1663750800000|2022-09-21 09:00:00|5084.76|5084.76|5068.02|5068.02|5084.76|5084.76|5068.02|5068.02|0
1663754400000|2022-09-21 10:00:00|5069.79|5069.79|5044.16|5044.16|5069.79|5069.79|5039.31|5039.31|0
1663758000000|2022-09-21 11:00:00|5045.93|5045.93|5039.31|5039.31|5049.88|5049.88|5027.83|5027.83|0
1663761600000|2022-09-21 12:00:00|5037.54|5037.54|5060|5060|5060|5060|5032.23|5032.23|0
1663765200000|2022-09-21 13:00:00|5061.32|5061.32|5070.09|5070.09|5078.93|5078.93|5056.88|5056.88|0
1663768800000|2022-09-21 14:00:00|5071.85|5071.85|5066.96|5066.96|5078.89|5078.89|5059.51|5059.51|0
1663772400000|2022-09-21 15:00:00|5068.73|5068.73|5071.36|5071.36|5073.13|5073.13|5061.2|5061.2|0
1663830000000|2022-09-22 07:00:00|4999.42|4999.42|5019.74|5019.74|5031.21|5031.21|4999.42|4999.42|0
1663833600000|2022-09-22 08:00:00|5021.05|5021.05|5029.9|5029.9|5029.9|5029.9|5007.36|5007.36|0
1663837200000|2022-09-22 09:00:00|5028.13|5028.13|5019.74|5019.74|5029.9|5029.9|5010.03|5010.03|0
1663840800000|2022-09-22 10:00:00|5017.97|5017.97|5006.08|5006.08|5017.97|5017.97|5006.08|5006.08|0
1663844400000|2022-09-22 11:00:00|5012.25|5012.25|5030.84|5030.84|5034.38|5034.38|5008.75|5008.75|0
1663848000000|2022-09-22 12:00:00|5032.61|5032.61|5026.96|5026.96|5042.35|5042.35|5025.2|5025.2|0
1663851600000|2022-09-22 13:00:00|5023.43|5023.43|4991.22|4991.22|5030.95|5030.95|4987.68|4987.68|0
1663855200000|2022-09-22 14:00:00|4989.45|4989.45|4994.3|4994.3|5007.51|5007.51|4982.33|4982.33|0
1663858800000|2022-09-22 15:00:00|4992.98|4992.98|4966.98|4966.98|4993.89|4993.89|4965.21|4965.21|0
1663916400000|2022-09-23 07:00:00|4960.32|4960.32|4955.96|4955.96|4970.07|4970.07|4946.25|4946.25|0
1663920000000|2022-09-23 08:00:00|4958.59|4958.59|4937.4|4937.4|4966.53|4966.53|4937.4|4937.4|0
1663923600000|2022-09-23 09:00:00|4935.64|4935.64|4926.79|4926.79|4939.62|4939.62|4917.57|4917.57|0
1663927200000|2022-09-23 10:00:00|4928.56|4928.56|4906.19|4906.19|4929.46|4929.46|4906.19|4906.19|0
1663930800000|2022-09-23 11:00:00|4906.9|4906.9|4881.43|4881.43|4910.95|4910.95|4874.36|4874.36|0
1663934400000|2022-09-23 12:00:00|4880.73|4880.73|4926.83|4926.83|4933.91|4933.91|4880.02|4880.02|0
1663938000000|2022-09-23 13:00:00|4928.6|4928.6|4917.57|4917.57|4955.54|4955.54|4915.8|4915.8|0
1663941600000|2022-09-23 14:00:00|4918.89|4918.89|4945.38|4945.38|4953.77|4953.77|4918.89|4918.89|0
1663945200000|2022-09-23 15:00:00|4943.61|4943.61|4928.15|4928.15|4944.48|4944.48|4924.61|4924.61|0
1664175600000|2022-09-26 07:00:00|5013.34|5013.34|4978.08|4978.08|5019.1|5019.1|4973.23|4973.23|0
1664179200000|2022-09-26 08:00:00|4979.85|4979.85|4983.88|4983.88|5005.93|5005.93|4967.55|4967.55|0
1664182800000|2022-09-26 09:00:00|4982.11|4982.11|4960.47|4960.47|4991.82|4991.82|4950.77|4950.77|0
1664186400000|2022-09-26 10:00:00|4962.24|4962.24|4955.62|4955.62|4968.41|4968.41|4951.22|4951.22|0
1664190000000|2022-09-26 11:00:00|4953.85|4953.85|4975.41|4975.41|4980.27|4980.27|4951.63|4951.63|0
1664193600000|2022-09-26 12:00:00|4973.64|4973.64|4964.39|4964.39|4973.64|4973.64|4956.45|4956.45|0
1664197200000|2022-09-26 13:00:00|4962.62|4962.62|4977.59|4977.59|4979.36|4979.36|4944.07|4944.07|0
1664200800000|2022-09-26 14:00:00|4980.23|4980.23|4993.85|4993.85|4996.93|4996.93|4974.02|4974.02|0
1664204400000|2022-09-26 15:00:00|4992.08|4992.08|4967.4|4967.4|4995.62|4995.62|4967.4|4967.4|0
1664262000000|2022-09-27 07:00:00|4955.09|4955.09|4946.29|4946.29|4969.69|4969.69|4943.2|4943.2|0
1664265600000|2022-09-27 08:00:00|4948.05|4948.05|4917.16|4917.16|4956.9|4956.9|4907.9|4907.9|0
1664269200000|2022-09-27 09:00:00|4915.84|4915.84|4884.54|4884.54|4915.84|4915.84|4883.83|4883.83|0
1664272800000|2022-09-27 10:00:00|4885.95|4885.95|4900.04|4900.04|4920.32|4920.32|4883.83|4883.83|0
1664276400000|2022-09-27 11:00:00|4901.81|4901.81|4905.38|4905.38|4918.18|4918.18|4875.41|4875.41|0
1664280000000|2022-09-27 12:00:00|4908.02|4908.02|4880.25|4880.25|4908.02|4908.02|4880.25|4880.25|0
1664283600000|2022-09-27 13:00:00|4882.02|4882.02|4912.46|4912.46|4924.39|4924.39|4876.3|4876.3|0
1664287200000|2022-09-27 14:00:00|4910.69|4910.69|4913.85|4913.85|4929.28|4929.28|4871.89|4871.89|0
1664290800000|2022-09-27 15:00:00|4912.08|4912.08|4883.41|4883.41|4920.06|4920.06|4883.41|4883.41|0
1664348400000|2022-09-28 07:00:00|4828.93|4828.93|4850.22|4850.22|4852.35|4852.35|4805.07|4805.07|0
1664352000000|2022-09-28 08:00:00|4848.81|4848.81|4823.22|4823.22|4853.61|4853.61|4808.2|4808.2|0
1664355600000|2022-09-28 09:00:00|4825.34|4825.34|4796.63|4796.63|4830.81|4830.81|4788.19|4788.19|0
1664359200000|2022-09-28 10:00:00|4794.51|4794.51|4843.96|4843.96|4869.34|4869.34|4794.51|4794.51|0
1664362800000|2022-09-28 11:00:00|4843.25|4843.25|4847.69|4847.69|4866.25|4866.25|4836.98|4836.98|0
1664366400000|2022-09-28 12:00:00|4848.4|4848.4|4890.6|4890.6|4896.11|4896.11|4848.4|4848.4|0
1664370000000|2022-09-28 13:00:00|4889.28|4889.28|4944.53|4944.53|4951.6|4951.6|4887.06|4887.06|0
1664373600000|2022-09-28 14:00:00|4942.76|4942.76|4945.84|4945.84|4961.72|4961.72|4927.95|4927.95|0
1664377200000|2022-09-28 15:00:00|4944.07|4944.07|4940.54|4940.54|4959.09|4959.09|4939.67|4939.67|0
1664434800000|2022-09-29 07:00:00|4877.11|4877.11|4844.77|4844.77|4877.11|4877.11|4830.86|4830.86|0
1664438400000|2022-09-29 08:00:00|4843|4843|4858.43|4858.43|4876.32|4876.32|4838.14|4838.14|0
1664442000000|2022-09-29 09:00:00|4859.09|4859.09|4870.81|4870.81|4877.43|4877.43|4859.09|4859.09|0
1664445600000|2022-09-29 10:00:00|4869.04|4869.04|4879.2|4879.2|4879.86|4879.86|4839.91|4839.91|0
1664449200000|2022-09-29 11:00:00|4879.86|4879.86|4872.78|4872.78|4886.48|4886.48|4872.78|4872.78|0
1664452800000|2022-09-29 12:00:00|4871.01|4871.01|4901.04|4901.04|4901.7|4901.7|4863.28|4863.28|0
1664456400000|2022-09-29 13:00:00|4899.28|4899.28|4921.12|4921.12|4921.12|4921.12|4885.82|4885.82|0
1664460000000|2022-09-29 14:00:00|4920.46|4920.46|4933.54|4933.54|4938.84|4938.84|4900.46|4900.46|0
1664463600000|2022-09-29 15:00:00|4935.31|4935.31|4924.62|4924.62|4956.46|4956.46|4923.3|4923.3|0
1664521200000|2022-09-30 07:00:00|4996.57|4996.57|5044.25|5044.25|5061.48|5061.48|4994.39|4994.39|0
1664524800000|2022-09-30 08:00:00|5042.48|5042.48|5045.11|5045.11|5060.13|5060.13|5019.52|5019.52|0
1664528400000|2022-09-30 09:00:00|5043.34|5043.34|5036.76|5036.76|5049.1|5049.1|5030.55|5030.55|0
1664532000000|2022-09-30 10:00:00|5035.44|5035.44|5020.01|5020.01|5048.27|5048.27|5017.38|5017.38|0
1664535600000|2022-09-30 11:00:00|5021.78|5021.78|5023.96|5023.96|5032.81|5032.81|5010.72|5010.72|0
1664539200000|2022-09-30 12:00:00|5025.73|5025.73|5061.52|5061.52|5062.84|5062.84|5020.88|5020.88|0
1664542800000|2022-09-30 13:00:00|5059.75|5059.75|5033.18|5033.18|5061.52|5061.52|5007.59|5007.59|0
1664546400000|2022-09-30 14:00:00|5031.87|5031.87|5060.13|5060.13|5064.98|5064.98|5024.38|5024.38|0
1664550000000|2022-09-30 15:00:00|5061.89|5061.89|5076.5|5076.5|5088.84|5088.84|5047.33|5047.33|0
1664780400000|2022-10-03 07:00:00|5056.21|5056.21|4991.71|4991.71|5063.7|5063.7|4983.32|4983.32|0
1664784000000|2022-10-03 08:00:00|4989.95|4989.95|4947.16|4947.16|4989.95|4989.95|4926.18|4926.18|0
1664787600000|2022-10-03 09:00:00|4945.84|4945.84|4970.57|4970.57|4980.27|4980.27|4937.45|4937.45|0
1664791200000|2022-10-03 10:00:00|4972.33|4972.33|4991.34|4991.34|4999.28|4999.28|4972.33|4972.33|0
1664794800000|2022-10-03 11:00:00|4989.57|4989.57|5001.5|5001.5|5001.5|5001.5|4979.41|4979.41|0
1664798400000|2022-10-03 12:00:00|5003.27|5003.27|5027.09|5027.09|5030.17|5030.17|4993.97|4993.97|0
1664802000000|2022-10-03 13:00:00|5028.4|5028.4|5033.71|5033.71|5043.42|5043.42|5011.21|5011.21|0
1664805600000|2022-10-03 14:00:00|5035.48|5035.48|5015.08|5015.08|5060.13|5060.13|5006.73|5006.73|0
1664809200000|2022-10-03 15:00:00|5016.85|5016.85|5004.92|5004.92|5016.85|5016.85|4996.08|4996.08|0
1664866800000|2022-10-04 07:00:00|5051.21|5051.21|5056.55|5056.55|5063.63|5063.63|5040.67|5040.67|0
1664870400000|2022-10-04 08:00:00|5057.87|5057.87|5070.25|5070.25|5076.42|5076.42|5043.76|5043.76|0
1664874000000|2022-10-04 09:00:00|5073.79|5073.79|5064.49|5064.49|5080.41|5080.41|5050.79|5050.79|0
1664877600000|2022-10-04 10:00:00|5062.72|5062.72|5089.63|5089.63|5106.41|5106.41|5052.56|5052.56|0
1664881200000|2022-10-04 11:00:00|5093.16|5093.16|5101.97|5101.97|5113.45|5113.45|5078.6|5078.6|0
1664884800000|2022-10-04 12:00:00|5100.2|5100.2|5106.86|5106.86|5108.63|5108.63|5091.85|5091.85|0
1664888400000|2022-10-04 13:00:00|5105.55|5105.55|5098.43|5098.43|5113.45|5113.45|5086.54|5086.54|0
1664892000000|2022-10-04 14:00:00|5099.75|5099.75|5087.41|5087.41|5109.91|5109.91|5069.27|5069.27|0
1664895600000|2022-10-04 15:00:00|5088.72|5088.72|5103.74|5103.74|5103.74|5103.74|5083.87|5083.87|0
1664953200000|2022-10-05 07:00:00|5005.67|5005.67|5038.75|5038.75|5060.39|5060.39|4998.18|4998.18|0
1664956800000|2022-10-05 08:00:00|5035.21|5035.21|5017.19|5017.19|5035.21|5035.21|5000.78|5000.78|0
1664960400000|2022-10-05 09:00:00|5019.82|5019.82|5015.87|5015.87|5032.65|5032.65|5012.33|5012.33|0
1664964000000|2022-10-05 10:00:00|5017.64|5017.64|5035.25|5035.25|5035.25|5035.25|5017.64|5017.64|0
1664967600000|2022-10-05 11:00:00|5037.02|5037.02|5049.81|5049.81|5050.26|5050.26|5028.63|5028.63|0
1664971200000|2022-10-05 12:00:00|5051.58|5051.58|5045.82|5045.82|5051.58|5051.58|5034.35|5034.35|0
1664974800000|2022-10-05 13:00:00|5047.59|5047.59|5048.95|5048.95|5064.38|5064.38|5037.88|5037.88|0
1664978400000|2022-10-05 14:00:00|5045.41|5045.41|5021.55|5021.55|5053.35|5053.35|5019.78|5019.78|0
1664982000000|2022-10-05 15:00:00|5018.01|5018.01|5026.86|5026.86|5030.4|5030.4|5015.38|5015.38|0
1665039600000|2022-10-06 07:00:00|5061.21|5061.21|5089.02|5089.02|5089.02|5089.02|5050.19|5050.19|0
1665043200000|2022-10-06 08:00:00|5087.25|5087.25|5081.5|5081.5|5109.76|5109.76|5081.5|5081.5|0
1665046800000|2022-10-06 09:00:00|5083.26|5083.26|5081.5|5081.5|5100.05|5100.05|5076.19|5076.19|0
1665050400000|2022-10-06 10:00:00|5079.73|5079.73|5081.5|5081.5|5093.42|5093.42|5074.42|5074.42|0
1665054000000|2022-10-06 11:00:00|5082.81|5082.81|5081.91|5081.91|5084.58|5084.58|5074.42|5074.42|0
1665057600000|2022-10-06 12:00:00|5083.68|5083.68|5097.79|5097.79|5109.27|5109.27|5080.14|5080.14|0
1665061200000|2022-10-06 13:00:00|5099.11|5099.11|5057.19|5057.19|5101.74|5101.74|5057.19|5057.19|0
1665064800000|2022-10-06 14:00:00|5053.65|5053.65|5065.58|5065.58|5066.03|5066.03|5031.6|5031.6|0
1665068400000|2022-10-06 15:00:00|5062.04|5062.04|5065.58|5065.58|5073.97|5073.97|5046.61|5046.61|0
1665126000000|2022-10-07 07:00:00|5008.64|5008.64|5028.06|5028.06|5032.91|5032.91|5008.64|5008.64|0
1665129600000|2022-10-07 08:00:00|5026.29|5026.29|5014.36|5014.36|5028.06|5028.06|5007.29|5007.29|0
1665133200000|2022-10-07 09:00:00|5016.13|5016.13|5022.3|5022.3|5032.46|5032.46|5016.13|5016.13|0
1665136800000|2022-10-07 10:00:00|5020.53|5020.53|5009.06|5009.06|5020.53|5020.53|5000.66|5000.66|0
1665140400000|2022-10-07 11:00:00|5010.37|5010.37|4999.31|4999.31|5014.78|5014.78|4995.77|4995.77|0
1665144000000|2022-10-07 12:00:00|4997.99|4997.99|4967.1|4967.1|5001.08|5001.08|4954.72|4954.72|0
1665147600000|2022-10-07 13:00:00|4961.79|4961.79|4922.13|4922.13|4965.33|4965.33|4918.59|4918.59|0
1665151200000|2022-10-07 14:00:00|4923.9|4923.9|4955.62|4955.62|4968.87|4968.87|4910.61|4910.61|0
1665154800000|2022-10-07 15:00:00|4956.94|4956.94|4945.01|4945.01|4961.34|4961.34|4943.24|4943.24|0
1665385200000|2022-10-10 07:00:00|4913.21|4913.21|4912.38|4912.38|4925.18|4925.18|4903.95|4903.95|0
1665388800000|2022-10-10 08:00:00|4915.92|4915.92|4900|4900|4918.55|4918.55|4898.23|4898.23|0
1665392400000|2022-10-10 09:00:00|4901.77|4901.77|4944.14|4944.14|4944.14|4944.14|4901.77|4901.77|0
1665396000000|2022-10-10 10:00:00|4942.37|4942.37|4923.86|4923.86|4942.37|4942.37|4914.15|4914.15|0
1665399600000|2022-10-10 11:00:00|4926.49|4926.49|4943.69|4943.69|4945.46|4945.46|4924.27|4924.27|0
1665403200000|2022-10-10 12:00:00|4941.92|4941.92|4951.22|4951.22|4951.22|4951.22|4927.81|4927.81|0
1665406800000|2022-10-10 13:00:00|4946.36|4946.36|4935.83|4935.83|4961.38|4961.38|4934.06|4934.06|0
1665410400000|2022-10-10 14:00:00|4937.6|4937.6|4955.24|4955.24|4955.24|4955.24|4934.06|4934.06|0
1665414000000|2022-10-10 15:00:00|4951.71|4951.71|4960.55|4960.55|4960.55|4960.55|4946.85|4946.85|0
1665471600000|2022-10-11 07:00:00|4948.21|4948.21|4978.16|4978.16|4988.73|4988.73|4948.21|4948.21|0
1665475200000|2022-10-11 08:00:00|4976.39|4976.39|4966.19|4966.19|4984.29|4984.29|4951.67|4951.67|0
1665478800000|2022-10-11 09:00:00|4964.42|4964.42|4943.65|4943.65|4980.76|4980.76|4940.11|4940.11|0
1665482400000|2022-10-11 10:00:00|4941.88|4941.88|4959.53|4959.53|4959.53|4959.53|4936.13|4936.13|0
1665486000000|2022-10-11 11:00:00|4961.3|4961.3|4961.3|4961.3|4964.84|4964.84|4952.04|4952.04|0
1665489600000|2022-10-11 12:00:00|4963.07|4963.07|4950.31|4950.31|4970.14|4970.14|4950.31|4950.31|0
1665493200000|2022-10-11 13:00:00|4948.54|4948.54|4898.68|4898.68|4952.08|4952.08|4898.68|4898.68|0
1665496800000|2022-10-11 14:00:00|4900.45|4900.45|4961.83|4961.83|4962.28|4962.28|4900.45|4900.45|0
1665500400000|2022-10-11 15:00:00|4963.6|4963.6|4957.88|4957.88|4974.66|4974.66|4957.88|4957.88|0
1665558000000|2022-10-12 07:00:00|4951.29|4951.29|4941.13|4941.13|4951.29|4951.29|4915.13|4915.13|0
1665561600000|2022-10-12 08:00:00|4942.9|4942.9|4899.25|4899.25|4944.67|4944.67|4892.22|4892.22|0
1665565200000|2022-10-12 09:00:00|4897.48|4897.48|4893.53|4893.53|4917.35|4917.35|4893.08|4893.08|0
1665568800000|2022-10-12 10:00:00|4896.17|4896.17|4880.27|4880.27|4897.93|4897.93|4872.17|4872.17|0
1665572400000|2022-10-12 11:00:00|4878.85|4878.85|4852.85|4852.85|4878.85|4878.85|4852.85|4852.85|0
1665576000000|2022-10-12 12:00:00|4854.97|4854.97|4807.94|4807.94|4863.37|4863.37|4807.94|4807.94|0
1665579600000|2022-10-12 13:00:00|4805.82|4805.82|4840.07|4840.07|4842.1|4842.1|4769.16|4769.16|0
1665583200000|2022-10-12 14:00:00|4840.78|4840.78|4814.95|4814.95|4846.66|4846.66|4809.8|4809.8|0
1665586800000|2022-10-12 15:00:00|4814.24|4814.24|4820.97|4820.97|4822.39|4822.39|4809.95|4809.95|0
1665644400000|2022-10-13 07:00:00|4787.7|4787.7|4791.55|4791.55|4815.41|4815.41|4784.02|4784.02|0
1665648000000|2022-10-13 08:00:00|4790.89|4790.89|4802.38|4802.38|4804.5|4804.5|4784.99|4784.99|0
1665651600000|2022-10-13 09:00:00|4799.75|4799.75|4799.65|4799.65|4823.31|4823.31|4799.65|4799.65|0
1665655200000|2022-10-13 10:00:00|4801.07|4801.07|4794.8|4794.8|4806.02|4806.02|4794.8|4794.8|0
1665658800000|2022-10-13 11:00:00|4796.21|4796.21|4805.72|4805.72|4832.22|4832.22|4787.87|4787.87|0
1665662400000|2022-10-13 12:00:00|4806.43|4806.43|4702.19|4702.19|4817.46|4817.46|4698.59|4698.59|0
1665666000000|2022-10-13 13:00:00|4704.83|4704.83|4769.57|4769.57|4771.45|4771.45|4702.75|4702.75|0
1665669600000|2022-10-13 14:00:00|4768.86|4768.86|4786.82|4786.82|4801.28|4801.28|4768.86|4768.86|0
1665673200000|2022-10-13 15:00:00|4785.4|4785.4|4820.41|4820.41|4822.53|4822.53|4784.7|4784.7|0
1665730800000|2022-10-14 07:00:00|4904.03|4904.03|4889.47|4889.47|4914.6|4914.6|4878.05|4878.05|0
1665734400000|2022-10-14 08:00:00|4887.7|4887.7|4860.14|4860.14|4887.7|4887.7|4860.14|4860.14|0
1665738000000|2022-10-14 09:00:00|4858.83|4858.83|4874|4874|4879.46|4879.46|4853.97|4853.97|0
1665741600000|2022-10-14 10:00:00|4873.29|4873.29|4896.88|4896.88|4896.88|4896.88|4863.49|4863.49|0
1665745200000|2022-10-14 11:00:00|4896.17|4896.17|4885.75|4885.75|4906.13|4906.13|4885.75|4885.75|0
1665748800000|2022-10-14 12:00:00|4885.05|4885.05|4935.71|4935.71|4941.02|4941.02|4884.24|4884.24|0
1665752400000|2022-10-14 13:00:00|4939.25|4939.25|4941.02|4941.02|4952.91|4952.91|4925.1|4925.1|0
1665756000000|2022-10-14 14:00:00|4939.25|4939.25|4910.99|4910.99|4939.25|4939.25|4901.02|4901.02|0
1665759600000|2022-10-14 15:00:00|4909.22|4909.22|4903.95|4903.95|4921.15|4921.15|4894.95|4894.95|0
1665990000000|2022-10-17 07:00:00|4878.97|4878.97|4881.71|4881.71|4896.37|4896.37|4863|4863|0
1665993600000|2022-10-17 08:00:00|4884.54|4884.54|4879.48|4879.48|4888.49|4888.49|4871.9|4871.9|0
1665997200000|2022-10-17 09:00:00|4877.36|4877.36|4890.71|4890.71|4890.71|4890.71|4869.07|4869.07|0
1666000800000|2022-10-17 10:00:00|4891.41|4891.41|4887.78|4887.78|4902.18|4902.18|4881|4881|0
1666004400000|2022-10-17 11:00:00|4889.1|4889.1|4903.05|4903.05|4913.21|4913.21|4889.1|4889.1|0
1666008000000|2022-10-17 12:00:00|4904.82|4904.82|4930.82|4930.82|4932.59|4932.59|4901.63|4901.63|0
1666011600000|2022-10-17 13:00:00|4932.59|4932.59|4962.5|4962.5|4973.57|4973.57|4926.38|4926.38|0
1666015200000|2022-10-17 14:00:00|4963.82|4963.82|4944.4|4944.4|4972.66|4972.66|4941.32|4941.32|0
1666018800000|2022-10-17 15:00:00|4942.63|4942.63|4932.06|4932.06|4946.17|4946.17|4923.71|4923.71|0
1666076400000|2022-10-18 07:00:00|5000.92|5000.92|5000.51|5000.51|5008.86|5008.86|4983.28|4983.28|0
1666080000000|2022-10-18 08:00:00|5002.28|5002.28|4989.03|4989.03|5019.02|5019.02|4989.03|4989.03|0
1666083600000|2022-10-18 09:00:00|4990.35|4990.35|5004.87|5004.87|5006.19|5006.19|4976.65|4976.65|0
1666087200000|2022-10-18 10:00:00|5003.56|5003.56|5007.88|5007.88|5029.11|5029.11|5003.11|5003.11|0
1666090800000|2022-10-18 11:00:00|5006.11|5006.11|5011.46|5011.46|5011.46|5011.46|4987.23|4987.23|0
1666094400000|2022-10-18 12:00:00|5009.69|5009.69|5015|5015|5018.53|5018.53|4999.12|4999.12|0
1666098000000|2022-10-18 13:00:00|5020.3|5020.3|5045.03|5045.03|5045.03|5045.03|5000.85|5000.85|0
1666101600000|2022-10-18 14:00:00|5046.79|5046.79|5058.31|5058.31|5071.1|5071.1|5044.65|5044.65|0
1666105200000|2022-10-18 15:00:00|5056.99|5056.99|5038.03|5038.03|5056.99|5056.99|5031.41|5031.41|0
1666162800000|2022-10-19 07:00:00|5042.81|5042.81|5028.24|5028.24|5048.11|5048.11|5013.68|5013.68|0
1666166400000|2022-10-19 08:00:00|5024.71|5024.71|5011.42|5011.42|5024.71|5024.71|5008.34|5008.34|0
1666170000000|2022-10-19 09:00:00|5013.19|5013.19|5029.97|5029.97|5031.29|5031.29|5012.74|5012.74|0
1666173600000|2022-10-19 10:00:00|5028.2|5028.2|5018.04|5018.04|5031.74|5031.74|5014.51|5014.51|0
1666177200000|2022-10-19 11:00:00|5019.81|5019.81|5014.05|5014.05|5024.22|5024.22|5001.71|5001.71|0
1666180800000|2022-10-19 12:00:00|5012.74|5012.74|5003.48|5003.48|5012.74|5012.74|5002.62|5002.62|0
1666184400000|2022-10-19 13:00:00|5005.25|5005.25|4968.18|4968.18|5007.47|5007.47|4965.1|4965.1|0
1666188000000|2022-10-19 14:00:00|4966.42|4966.42|4957.61|4957.61|4988.96|4988.96|4957.61|4957.61|0
1666191600000|2022-10-19 15:00:00|4955.84|4955.84|4948.31|4948.31|4955.84|4955.84|4942.6|4942.6|0
1666249200000|2022-10-20 07:00:00|4950.08|4950.08|4961.94|4961.94|4969.46|4969.46|4944.78|4944.78|0
1666252800000|2022-10-20 08:00:00|4963.7|4963.7|4975.18|4975.18|4978.27|4978.27|4960.17|4960.17|0
1666256400000|2022-10-20 09:00:00|4973.41|4973.41|4976.05|4976.05|4979.13|4979.13|4965.89|4965.89|0
1666260000000|2022-10-20 10:00:00|4977.82|4977.82|4986.62|4986.62|4991.93|4991.93|4968.97|4968.97|0
1666263600000|2022-10-20 11:00:00|4984.85|4984.85|4987.07|4987.07|4994.15|4994.15|4980.9|4980.9|0
1666267200000|2022-10-20 12:00:00|4990.61|4990.61|4968.15|4968.15|4998.59|4998.59|4955.8|4955.8|0
1666270800000|2022-10-20 13:00:00|4966.83|4966.83|4986.21|4986.21|4990.2|4990.2|4965.06|4965.06|0
1666274400000|2022-10-20 14:00:00|4987.98|4987.98|4998.1|4998.1|5014.43|5014.43|4987.98|4987.98|0
1666278000000|2022-10-20 15:00:00|4999.87|4999.87|4999.42|4999.42|5007.81|5007.81|4994.56|4994.56|0
1666335600000|2022-10-21 07:00:00|4994.6|4994.6|4996.37|4996.37|5020.19|5020.19|4989.74|4989.74|0
1666339200000|2022-10-21 08:00:00|4995.05|4995.05|4961.52|4961.52|4996.37|4996.37|4958.44|4958.44|0
1666342800000|2022-10-21 09:00:00|4963.29|4963.29|4967.73|4967.73|4977.85|4977.85|4949.59|4949.59|0
1666346400000|2022-10-21 10:00:00|4969.5|4969.5|4982.75|4982.75|4982.75|4982.75|4967.28|4967.28|0
1666350000000|2022-10-21 11:00:00|4980.98|4980.98|4996.82|4996.82|5006.11|5006.11|4980.98|4980.98|0
1666353600000|2022-10-21 12:00:00|4993.28|4993.28|4980.98|4980.98|4993.28|4993.28|4970.82|4970.82|0
1666357200000|2022-10-21 13:00:00|4982.75|4982.75|4995.92|4995.92|4999.94|4999.94|4951.36|4951.36|0
1666360800000|2022-10-21 14:00:00|4999.45|4999.45|4981.8|4981.8|5015.33|5015.33|4974.77|4974.77|0
1666364400000|2022-10-21 15:00:00|4980.49|4980.49|4988.84|4988.84|4993.73|4993.73|4979.58|4979.58|0
1666594800000|2022-10-24 07:00:00|4988.35|4988.35|4989.78|4989.78|4992.87|4992.87|4960.66|4960.66|0
1666598400000|2022-10-24 08:00:00|4991.55|4991.55|4973|4973|4995.95|4995.95|4963.29|4963.29|0
1666602000000|2022-10-24 09:00:00|4974.77|4974.77|5006.08|5006.08|5008.71|5008.71|4974.77|4974.77|0
1666605600000|2022-10-24 10:00:00|5004.31|5004.31|5027.68|5027.68|5027.68|5027.68|5001.22|5001.22|0
1666609200000|2022-10-24 11:00:00|5025.91|5025.91|5017.52|5017.52|5029.44|5029.44|5006.08|5006.08|0
1666612800000|2022-10-24 12:00:00|5019.28|5019.28|5033.4|5033.4|5033.4|5033.4|5002.95|5002.95|0
1666616400000|2022-10-24 13:00:00|5035.16|5035.16|5035.99|5035.99|5041.75|5041.75|5021.88|5021.88|0
1666620000000|2022-10-24 14:00:00|5031.59|5031.59|5018.34|5018.34|5031.59|5031.59|4994.52|4994.52|0
1666623600000|2022-10-24 15:00:00|5020.11|5020.11|5011.76|5011.76|5025.42|5025.42|5006.9|5006.9|0
1666681200000|2022-10-25 07:00:00|5015.3|5015.3|4995.84|4995.84|5020.6|5020.6|4990.53|4990.53|0
1666684800000|2022-10-25 08:00:00|4997.61|4997.61|5010.4|5010.4|5017.03|5017.03|4994.07|4994.07|0
1666688400000|2022-10-25 09:00:00|5013.94|5013.94|5016.16|5016.16|5021.47|5021.47|5007.77|5007.77|0
1666692000000|2022-10-25 10:00:00|5014.84|5014.84|5004.68|5004.68|5014.84|5014.84|5003.37|5003.37|0
1666695600000|2022-10-25 11:00:00|5002.91|5002.91|4977.29|4977.29|5002.91|5002.91|4975.52|4975.52|0
1666699200000|2022-10-25 12:00:00|4975.52|4975.52|4954.33|4954.33|4975.52|4975.52|4943.82|4943.82|0
1666702800000|2022-10-25 13:00:00|4955.04|4955.04|4986.54|4986.54|4994.48|4994.48|4955.04|4955.04|0
1666706400000|2022-10-25 14:00:00|4988.31|4988.31|4962.76|4962.76|4991.4|4991.4|4962.76|4962.76|0
1666710000000|2022-10-25 15:00:00|4964.53|4964.53|4955.33|4955.33|4971.15|4971.15|4951.99|4951.99|0
1666767600000|2022-10-26 07:00:00|4974.28|4974.28|4991.44|4991.44|5003.37|5003.37|4974.28|4974.28|0
1666771200000|2022-10-26 08:00:00|4990.12|4990.12|4992.3|4992.3|5001.15|5001.15|4987.9|4987.9|0
1666774800000|2022-10-26 09:00:00|4994.07|4994.07|4964.94|4964.94|4995.84|4995.84|4964.94|4964.94|0
1666778400000|2022-10-26 10:00:00|4964.24|4964.24|4980.41|4980.41|4981.73|4981.73|4964.24|4964.24|0
1666782000000|2022-10-26 11:00:00|4978.64|4978.64|4955.33|4955.33|4982.18|4982.18|4944.92|4944.92|0
1666785600000|2022-10-26 12:00:00|4956.04|4956.04|4944.21|4944.21|4960.09|4960.09|4935.21|4935.21|0
1666789200000|2022-10-26 13:00:00|4945.63|4945.63|4971.61|4971.61|4985.72|4985.72|4945.53|4945.53|0
1666792800000|2022-10-26 14:00:00|4973.37|4973.37|5011.83|5011.83|5028.62|5028.62|4973.37|4973.37|0
1666796400000|2022-10-26 15:00:00|5013.6|5013.6|5031.67|5031.67|5033.43|5033.43|5013.6|5013.6|0
1666854000000|2022-10-27 07:00:00|5017.14|5017.14|5020.23|5020.23|5024.63|5024.63|4999.49|4999.49|0
1666857600000|2022-10-27 08:00:00|5021.99|5021.99|5039.64|5039.64|5043.18|5043.18|5021.99|5021.99|0
1666861200000|2022-10-27 09:00:00|5043.18|5043.18|5048.9|5048.9|5065.23|5065.23|5041.41|5041.41|0
1666864800000|2022-10-27 10:00:00|5047.58|5047.58|5029.52|5029.52|5058.2|5058.2|5024.67|5024.67|0
1666868400000|2022-10-27 11:00:00|5025.12|5025.12|5025.08|5025.08|5035.24|5035.24|5018.91|5018.91|0
1666872000000|2022-10-27 12:00:00|5026.4|5026.4|5014.47|5014.47|5042.28|5042.28|5006.94|5006.94|0
1666875600000|2022-10-27 13:00:00|5012.7|5012.7|4969.88|4969.88|5022.86|5022.86|4969.88|4969.88|0
1666879200000|2022-10-27 14:00:00|4971.64|4971.64|4967.2|4967.2|5002.95|5002.95|4963.25|4963.25|0
1666882800000|2022-10-27 15:00:00|4968.97|4968.97|5000.77|5000.77|5000.77|5000.77|4968.97|4968.97|0
1666940400000|2022-10-28 07:00:00|4965.93|4965.93|4954.9|4954.9|4970.78|4970.78|4945.19|4945.19|0
1666944000000|2022-10-28 08:00:00|4956.67|4956.67|4962.84|4962.84|4967.69|4967.69|4956.22|4956.22|0
1666947600000|2022-10-28 09:00:00|4965.47|4965.47|4970.82|4970.82|4976.54|4976.54|4957.12|4957.12|0
1666951200000|2022-10-28 10:00:00|4969.05|4969.05|4961.56|4961.56|4970.82|4970.82|4956.25|4956.25|0
1666954800000|2022-10-28 11:00:00|4963.33|4963.33|4971.72|4971.72|4973.49|4973.49|4959.79|4959.79|0
1666958400000|2022-10-28 12:00:00|4975.26|4975.26|4988.96|4988.96|5001.75|5001.75|4959.83|4959.83|0
1666962000000|2022-10-28 13:00:00|4990.73|4990.73|5006.15|5006.15|5009.69|5009.69|4969.95|4969.95|0
1666965600000|2022-10-28 14:00:00|5009.69|5009.69|5009.2|5009.2|5016.31|5016.31|4988.05|4988.05|0
1666969200000|2022-10-28 15:00:00|5007.43|5007.43|5020.23|5020.23|5023.76|5023.76|5003.44|5003.44|0
1667203200000|2022-10-31 08:00:00|5035.69|5035.69|5040.55|5040.55|5048.49|5048.49|5024.63|5024.63|0
1667206800000|2022-10-31 09:00:00|5039.23|5039.23|5047.58|5047.58|5048.94|5048.94|5028.62|5028.62|0
1667210400000|2022-10-31 10:00:00|5050.22|5050.22|5055.98|5055.98|5065.23|5065.23|5041.83|5041.83|0
1667214000000|2022-10-31 11:00:00|5057.74|5057.74|5066.14|5066.14|5077.16|5077.16|5055.52|5055.52|0
1667217600000|2022-10-31 12:00:00|5067.9|5067.9|5078.93|5078.93|5080.7|5080.7|5064.37|5064.37|0
1667221200000|2022-10-31 13:00:00|5080.25|5080.25|5101.02|5101.02|5104.1|5104.1|5080.25|5080.25|0
1667224800000|2022-10-31 14:00:00|5099.25|5099.25|5102.79|5102.79|5113.85|5113.85|5093.08|5093.08|0
1667228400000|2022-10-31 15:00:00|5104.56|5104.56|5085.18|5085.18|5112.95|5112.95|5085.18|5085.18|0
1667232000000|2022-10-31 16:00:00|5083.41|5083.41|5100.15|5100.15|5102.37|5102.37|5083.41|5083.41|0
1667289600000|2022-11-01 08:00:00|5086.87|5086.87|5062.56|5062.56|5096.58|5096.58|5057.25|5057.25|0
1667293200000|2022-11-01 09:00:00|5057.25|5057.25|5056.39|5056.39|5067.83|5067.83|5049.77|5049.77|0
1667296800000|2022-11-01 10:00:00|5057.71|5057.71|5065.61|5065.61|5071.36|5071.36|5055.94|5055.94|0
1667300400000|2022-11-01 11:00:00|5067.38|5067.38|5074.45|5074.45|5080.17|5080.17|5064.29|5064.29|0
1667304000000|2022-11-01 12:00:00|5072.68|5072.68|5066.1|5066.1|5072.68|5072.68|5061.2|5061.2|0
1667307600000|2022-11-01 13:00:00|5067.87|5067.87|5110.2|5110.2|5111.97|5111.97|5067.41|5067.41|0
1667311200000|2022-11-01 14:00:00|5111.97|5111.97|5084.16|5084.16|5115.96|5115.96|5080.66|5080.66|0
1667314800000|2022-11-01 15:00:00|5085.93|5085.93|5071.4|5071.4|5087.7|5087.7|5053.3|5053.3|0
1667318400000|2022-11-01 16:00:00|5069.63|5069.63|5054.62|5054.62|5070.95|5070.95|5044.01|5044.01|0
1667376000000|2022-11-02 08:00:00|5043.14|5043.14|5033.85|5033.85|5048.86|5048.86|5027.68|5027.68|0
1667379600000|2022-11-02 09:00:00|5032.08|5032.08|5021.47|5021.47|5033.85|5033.85|5009.54|5009.54|0
1667383200000|2022-11-02 10:00:00|5023.24|5023.24|4989.67|4989.67|5025|5025|4987.9|4987.9|0
1667386800000|2022-11-02 11:00:00|4991.44|4991.44|5008.22|5008.22|5009.54|5009.54|4978.64|4978.64|0
1667390400000|2022-11-02 12:00:00|5006.45|5006.45|5009.54|5009.54|5016.16|5016.16|4996.29|4996.29|0
1667394000000|2022-11-02 13:00:00|5007.77|5007.77|4978.6|4978.6|5007.77|5007.77|4971.98|4971.98|0
1667397600000|2022-11-02 14:00:00|4982.14|4982.14|4992.3|4992.3|5000.24|5000.24|4978.6|4978.6|0
1667401200000|2022-11-02 15:00:00|4994.07|4994.07|4989.25|4989.25|5000.24|5000.24|4976.87|4976.87|0
1667404800000|2022-11-02 16:00:00|4991.02|4991.02|4989.74|4989.74|4999|4999|4984.44|4984.44|0
1667462400000|2022-11-03 08:00:00|5023.43|5023.43|4997.84|4997.84|5035.81|5035.81|4955.88|4955.88|0
1667466000000|2022-11-03 09:00:00|5001.38|5001.38|5094.63|5094.63|5098.62|5098.62|5001.38|5001.38|0
1667469600000|2022-11-03 10:00:00|5096.4|5096.4|5060.85|5060.85|5103.47|5103.47|5057.11|5057.11|0
1667473200000|2022-11-03 11:00:00|5060.19|5060.19|5020.87|5020.87|5062.83|5062.83|5003.63|5003.63|0
1667476800000|2022-11-03 12:00:00|5019.1|5019.1|5038.56|5038.56|5056.21|5056.21|5008.49|5008.49|0
1667480400000|2022-11-03 13:00:00|5040.33|5040.33|5019.59|5019.59|5058.88|5058.88|5014.74|5014.74|0
1667484000000|2022-11-03 14:00:00|5024.9|5024.9|5071.67|5071.67|5072.99|5072.99|5024.9|5024.9|0
1667487600000|2022-11-03 15:00:00|5069.9|5069.9|5050.45|5050.45|5077.39|5077.39|5046.91|5046.91|0
1667491200000|2022-11-03 16:00:00|5048.68|5048.68|5050.03|5050.03|5052.67|5052.67|5042.96|5042.96|0
1667548800000|2022-11-04 08:00:00|5098.16|5098.16|5135.64|5135.64|5142.72|5142.72|5095.49|5095.49|0
1667552400000|2022-11-04 09:00:00|5137.41|5137.41|5139.63|5139.63|5144.03|5144.03|5132.56|5132.56|0
1667556000000|2022-11-04 10:00:00|5141.4|5141.4|5140.05|5140.05|5150.24|5150.24|5129.43|5129.43|0
1667559600000|2022-11-04 11:00:00|5141.36|5141.36|5135.15|5135.15|5155.06|5155.06|5132.52|5132.52|0
1667563200000|2022-11-04 12:00:00|5136.92|5136.92|5128.64|5128.64|5140.99|5140.99|5095.49|5095.49|0
1667566800000|2022-11-04 13:00:00|5130.41|5130.41|5084.92|5084.92|5130.41|5130.41|5082.28|5082.28|0
1667570400000|2022-11-04 14:00:00|5086.69|5086.69|5134.78|5134.78|5139.18|5139.18|5078.71|5078.71|0
1667574000000|2022-11-04 15:00:00|5136.09|5136.09|5126.8|5126.8|5139.63|5139.63|5113.55|5113.55|0
1667577600000|2022-11-04 16:00:00|5128.57|5128.57|5147.53|5147.53|5149.3|5149.3|5123.26|5123.26|0
1667808000000|2022-11-07 08:00:00|5090.11|5090.11|5092.78|5092.78|5105.99|5105.99|5079.95|5079.95|0
1667811600000|2022-11-07 09:00:00|5094.55|5094.55|5087.47|5087.47|5102.04|5102.04|5087.02|5087.02|0
1667815200000|2022-11-07 10:00:00|5089.24|5089.24|5103.81|5103.81|5105.58|5105.58|5089.24|5089.24|0
1667818800000|2022-11-07 11:00:00|5100.27|5100.27|5112.65|5112.65|5115.74|5115.74|5100.27|5100.27|0
1667822400000|2022-11-07 12:00:00|5111.33|5111.33|5071.67|5071.67|5111.33|5111.33|5065.5|5065.5|0
1667826000000|2022-11-07 13:00:00|5070.35|5070.35|5047.44|5047.44|5078.75|5078.75|5044.8|5044.8|0
1667829600000|2022-11-07 14:00:00|5049.21|5049.21|5053.65|5053.65|5064.26|5064.26|5039.05|5039.05|0
1667833200000|2022-11-07 15:00:00|5051.01|5051.01|5073.59|5073.59|5075.32|5075.32|5051.01|5051.01|0
1667836800000|2022-11-07 16:00:00|5071.83|5071.83|5085.07|5085.07|5089.93|5089.93|5068.74|5068.74|0
1667894400000|2022-11-08 08:00:00|5038.22|5038.22|5055.91|5055.91|5055.91|5055.91|5030.28|5030.28|0
1667898000000|2022-11-08 09:00:00|5059.44|5059.44|5079.27|5079.27|5089.44|5089.44|5058.54|5058.54|0
1667901600000|2022-11-08 10:00:00|5077.51|5077.51|5069.11|5069.11|5079.27|5079.27|5062.94|5062.94|0
1667905200000|2022-11-08 11:00:00|5067.8|5067.8|5071.33|5071.33|5076.19|5076.19|5066.03|5066.03|0
1667908800000|2022-11-08 12:00:00|5068.7|5068.7|5058.54|5058.54|5072.24|5072.24|5033.78|5033.78|0
1667912400000|2022-11-08 13:00:00|5060.31|5060.31|5076.15|5076.15|5076.15|5076.15|5056.77|5056.77|0
1667916000000|2022-11-08 14:00:00|5077.92|5077.92|5046.61|5046.61|5094.25|5094.25|5040.85|5040.85|0
1667919600000|2022-11-08 15:00:00|5050.15|5050.15|5047.03|5047.03|5058.99|5058.99|5041.31|5041.31|0
1667923200000|2022-11-08 16:00:00|5045.26|5045.26|5073.56|5073.56|5074.87|5074.87|5042.17|5042.17|0
1667980800000|2022-11-09 08:00:00|5021.44|5021.44|5019.22|5019.22|5033.33|5033.33|5017.45|5017.45|0
1667984400000|2022-11-09 09:00:00|5016.13|5016.13|5006.91|5006.91|5016.13|5016.13|4993.21|4993.21|0
1667988000000|2022-11-09 10:00:00|5005.14|5005.14|5030.24|5030.24|5034.64|5034.64|5001.61|5001.61|0
1667991600000|2022-11-09 11:00:00|5028.47|5028.47|5021.85|5021.85|5031.56|5031.56|5013.91|5013.91|0
1667995200000|2022-11-09 12:00:00|5023.17|5023.17|5050.45|5050.45|5056.66|5056.66|5017|5017|0
1667998800000|2022-11-09 13:00:00|5047.81|5047.81|5037.24|5037.24|5061.47|5061.47|5035.47|5035.47|0
1668002400000|2022-11-09 14:00:00|5039.01|5039.01|5024.86|5024.86|5045.59|5045.59|5019.14|5019.14|0
1668006000000|2022-11-09 15:00:00|5023.54|5023.54|5031.93|5031.93|5050.9|5050.9|5023.54|5023.54|0
1668009600000|2022-11-09 16:00:00|5033.7|5033.7|5028.43|5028.43|5039.01|5039.01|5028.43|5028.43|0
1668067200000|2022-11-10 08:00:00|5140.9|5140.9|5115.84|5115.84|5155.47|5155.47|5100.87|5100.87|0
1668070800000|2022-11-10 09:00:00|5117.16|5117.16|5092.59|5092.59|5119.79|5119.79|5082.43|5082.43|0
1668074400000|2022-11-10 10:00:00|5091.27|5091.27|5149.41|5149.41|5149.41|5149.41|5089.96|5089.96|0
1668078000000|2022-11-10 11:00:00|5147.64|5147.64|5163.93|5163.93|5177.55|5177.55|5138.8|5138.8|0
1668081600000|2022-11-10 12:00:00|5165.25|5165.25|5159.08|5159.08|5166.57|5166.57|5152.91|5152.91|0
1668085200000|2022-11-10 13:00:00|5160.4|5160.4|5224.82|5224.82|5264.07|5264.07|5131.27|5131.27|0
1668088800000|2022-11-10 14:00:00|5223.5|5223.5|5264.89|5264.89|5266.66|5266.66|5216.84|5216.84|0
1668092400000|2022-11-10 15:00:00|5268.43|5268.43|5250.82|5250.82|5289.58|5289.58|5237.12|5237.12|0
1668096000000|2022-11-10 16:00:00|5252.14|5252.14|5258.31|5258.31|5261.4|5261.4|5234.94|5234.94|0
1668153600000|2022-11-11 08:00:00|5268.92|5268.92|5270.2|5270.2|5298.91|5298.91|5264.48|5264.48|0
1668157200000|2022-11-11 09:00:00|5273.74|5273.74|5245.48|5245.48|5273.74|5273.74|5237.12|5237.12|0
1668160800000|2022-11-11 10:00:00|5244.16|5244.16|5239.31|5239.31|5248.56|5248.56|5234|5234|0
1668164400000|2022-11-11 11:00:00|5237.99|5237.99|5215.11|5215.11|5237.99|5237.99|5211.12|5211.12|0
1668168000000|2022-11-11 12:00:00|5213.34|5213.34|5198.37|5198.37|5224.33|5224.33|5198.37|5198.37|0
1668171600000|2022-11-11 13:00:00|5199.68|5199.68|5233.29|5233.29|5235.06|5235.06|5190.92|5190.92|0
1668175200000|2022-11-11 14:00:00|5235.06|5235.06|5247.4|5247.4|5249.17|5249.17|5223.17|5223.17|0
1668178800000|2022-11-11 15:00:00|5243.86|5243.86|5234.15|5234.15|5258.39|5258.39|5231.07|5231.07|0
1668182400000|2022-11-11 16:00:00|5232.38|5232.38|5236.34|5236.34|5238.1|5238.1|5217.37|5217.37|0
1668412800000|2022-11-14 08:00:00|5238.71|5238.71|5232.54|5232.54|5268.29|5268.29|5223.69|5223.69|0
1668416400000|2022-11-14 09:00:00|5231.22|5231.22|5273.52|5273.52|5278.37|5278.37|5225.95|5225.95|0
1668420000000|2022-11-14 10:00:00|5271.75|5271.75|5245.33|5245.33|5284.13|5284.13|5240.48|5240.48|0
1668423600000|2022-11-14 11:00:00|5247.1|5247.1|5218.43|5218.43|5248.87|5248.87|5216.66|5216.66|0
1668427200000|2022-11-14 12:00:00|5220.2|5220.2|5227.27|5227.27|5233.89|5233.89|5215.79|5215.79|0
1668430800000|2022-11-14 13:00:00|5225.95|5225.95|5250.22|5250.22|5250.22|5250.22|5216.66|5216.66|0
1668434400000|2022-11-14 14:00:00|5251.99|5251.99|5237.43|5237.43|5254.18|5254.18|5228.59|5228.59|0
1668438000000|2022-11-14 15:00:00|5238.75|5238.75|5254.18|5254.18|5265.24|5265.24|5233.44|5233.44|0
1668441600000|2022-11-14 16:00:00|5252.41|5252.41|5249.32|5249.32|5254.18|5254.18|5241.79|5241.79|0
1668499200000|2022-11-15 08:00:00|5206.95|5206.95|5185.8|5185.8|5218.46|5218.46|5185.8|5185.8|0
1668502800000|2022-11-15 09:00:00|5184.03|5184.03|5193.21|5193.21|5206.91|5206.91|5181.81|5181.81|0
1668506400000|2022-11-15 10:00:00|5191.44|5191.44|5168.94|5168.94|5193.21|5193.21|5156.6|5156.6|0
1668510000000|2022-11-15 11:00:00|5167.62|5167.62|5187.95|5187.95|5187.95|5187.95|5167.62|5167.62|0
1668513600000|2022-11-15 12:00:00|5186.18|5186.18|5186.21|5186.21|5206.5|5206.5|5186.18|5186.18|0
1668517200000|2022-11-15 13:00:00|5184.45|5184.45|5194.61|5194.61|5207.36|5207.36|5179.59|5179.59|0
1668520800000|2022-11-15 14:00:00|5196.38|5196.38|5157.99|5157.99|5197.69|5197.69|5157.99|5157.99|0
1668524400000|2022-11-15 15:00:00|5159.76|5159.76|5200.36|5200.36|5202.13|5202.13|5159.76|5159.76|0
1668528000000|2022-11-15 16:00:00|5198.6|5198.6|5209.17|5209.17|5214.48|5214.48|5191.97|5191.97|0
1668585600000|2022-11-16 08:00:00|5238.22|5238.22|5215.23|5215.23|5238.22|5238.22|5200.21|5200.21|0
1668589200000|2022-11-16 09:00:00|5216.99|5216.99|5223.58|5223.58|5232.42|5232.42|5204.65|5204.65|0
1668592800000|2022-11-16 10:00:00|5225.35|5225.35|5242.54|5242.54|5244.31|5244.31|5225.35|5225.35|0
1668596400000|2022-11-16 11:00:00|5243.86|5243.86|5255.34|5255.34|5255.79|5255.79|5238.14|5238.14|0
1668600000000|2022-11-16 12:00:00|5253.57|5253.57|5264.18|5264.18|5270.81|5270.81|5252.25|5252.25|0
1668603600000|2022-11-16 13:00:00|5265.95|5265.95|5244.39|5244.39|5265.95|5265.95|5243.07|5243.07|0
1668607200000|2022-11-16 14:00:00|5246.16|5246.16|5255|5255|5272.2|5272.2|5245.75|5245.75|0
1668610800000|2022-11-16 15:00:00|5253.23|5253.23|5236.04|5236.04|5264.26|5264.26|5235.58|5235.58|0
1668614400000|2022-11-16 16:00:00|5237.81|5237.81|5238.26|5238.26|5244.88|5244.88|5235.17|5235.17|0
1668672000000|2022-11-17 08:00:00|5206.12|5206.12|5157.66|5157.66|5222|5222|5155.89|5155.89|0
1668675600000|2022-11-17 09:00:00|5158.97|5158.97|5152.35|5152.35|5166.46|5166.46|5127.66|5127.66|0
1668679200000|2022-11-17 10:00:00|5154.12|5154.12|5147.5|5147.5|5170|5170|5145.73|5145.73|0
1668682800000|2022-11-17 11:00:00|5149.26|5149.26|5148.44|5148.44|5155.93|5155.93|5137.41|5137.41|0
1668686400000|2022-11-17 12:00:00|5146.67|5146.67|5169.58|5169.58|5173.12|5173.12|5143.13|5143.13|0
1668690000000|2022-11-17 13:00:00|5168.27|5168.27|5146.22|5146.22|5168.27|5168.27|5140.05|5140.05|0
1668693600000|2022-11-17 14:00:00|5147.99|5147.99|5133.84|5133.84|5159.01|5159.01|5131.2|5131.2|0
1668697200000|2022-11-17 15:00:00|5135.15|5135.15|5173.08|5173.08|5181.44|5181.44|5135.15|5135.15|0
1668700800000|2022-11-17 16:00:00|5171.32|5171.32|5183.21|5183.21|5186.74|5186.74|5171.32|5171.32|0
1668758400000|2022-11-18 08:00:00|5215.23|5215.23|5242.17|5242.17|5244.35|5244.35|5204.65|5204.65|0
1668762000000|2022-11-18 09:00:00|5243.94|5243.94|5244.35|5244.35|5257.15|5257.15|5237.77|5237.77|0
1668765600000|2022-11-18 10:00:00|5245.67|5245.67|5266.4|5266.4|5281.42|5281.42|5236.41|5236.41|0
1668769200000|2022-11-18 11:00:00|5269.04|5269.04|5280.02|5280.02|5284.43|5284.43|5261.1|5261.1|0
1668772800000|2022-11-18 12:00:00|5281.79|5281.79|5266.82|5266.82|5288.42|5288.42|5265.05|5265.05|0
1668776400000|2022-11-18 13:00:00|5265.5|5265.5|5281.79|5281.79|5284.88|5284.88|5252.71|5252.71|0
1668780000000|2022-11-18 14:00:00|5283.56|5283.56|5283.56|5283.56|5301.66|5301.66|5280.02|5280.02|0
1668783600000|2022-11-18 15:00:00|5284.88|5284.88|5288.87|5288.87|5298.99|5298.99|5281.79|5281.79|0
1668787200000|2022-11-18 16:00:00|5287.1|5287.1|5299.89|5299.89|5299.89|5299.89|5287.1|5287.1|0
1669017600000|2022-11-21 08:00:00|5284.8|5284.8|5275.62|5275.62|5288.34|5288.34|5273.36|5273.36|0
1669021200000|2022-11-21 09:00:00|5276.94|5276.94|5282.21|5282.21|5290.15|5290.15|5268.96|5268.96|0
1669024800000|2022-11-21 10:00:00|5283.97|5283.97|5279.57|5279.57|5291.05|5291.05|5268.55|5268.55|0
1669028400000|2022-11-21 11:00:00|5280.89|5280.89|5293.68|5293.68|5297.18|5297.18|5280.89|5280.89|0
1669032000000|2022-11-21 12:00:00|5295.45|5295.45|5280.06|5280.06|5296.77|5296.77|5278.75|5278.75|0
1669035600000|2022-11-21 13:00:00|5281.38|5281.38|5264.6|5264.6|5281.38|5281.38|5256.24|5256.24|0
1669039200000|2022-11-21 14:00:00|5265.91|5265.91|5325.44|5325.44|5325.44|5325.44|5262.83|5262.83|0
1669042800000|2022-11-21 15:00:00|5323.67|5323.67|5326.35|5326.35|5326.35|5326.35|5307.79|5307.79|0
1669046400000|2022-11-21 16:00:00|5324.58|5324.58|5322.36|5322.36|5327.66|5327.66|5318.41|5318.41|0
1669104000000|2022-11-22 08:00:00|5372.97|5372.97|5366.8|5366.8|5386.21|5386.21|5349.6|5349.6|0
1669107600000|2022-11-22 09:00:00|5365.48|5365.48|5367.74|5367.74|5385.35|5385.35|5362.85|5362.85|0
1669111200000|2022-11-22 10:00:00|5369.06|5369.06|5339.52|5339.52|5383.58|5383.58|5336.43|5336.43|0
1669114800000|2022-11-22 11:00:00|5338.2|5338.2|5283.3|5283.3|5338.65|5338.65|5277.13|5277.13|0
1669118400000|2022-11-22 12:00:00|5284.62|5284.62|5328.57|5328.57|5344.03|5344.03|5284.62|5284.62|0
1669122000000|2022-11-22 13:00:00|5330.34|5330.34|5347.95|5347.95|5350.58|5350.58|5326.8|5326.8|0
1669125600000|2022-11-22 14:00:00|5349.71|5349.71|5339.59|5339.59|5362.06|5362.06|5337.82|5337.82|0
1669129200000|2022-11-22 15:00:00|5341.36|5341.36|5328.12|5328.12|5341.36|5341.36|5314.91|5314.91|0
1669132800000|2022-11-22 16:00:00|5326.35|5326.35|5329.88|5329.88|5329.88|5329.88|5317.96|5317.96|0
1669190400000|2022-11-23 08:00:00|5328.15|5328.15|5311.82|5311.82|5336.51|5336.51|5305.24|5305.24|0
1669194000000|2022-11-23 09:00:00|5313.14|5313.14|5321.98|5321.98|5323.3|5323.3|5306.52|5306.52|0
1669197600000|2022-11-23 10:00:00|5318.45|5318.45|5319.31|5319.31|5321.98|5321.98|5308.28|5308.28|0
1669201200000|2022-11-23 11:00:00|5320.63|5320.63|5325.93|5325.93|5330.34|5330.34|5313.59|5313.59|0
1669204800000|2022-11-23 12:00:00|5324.16|5324.16|5327.25|5327.25|5335.19|5335.19|5324.16|5324.16|0
1669208400000|2022-11-23 13:00:00|5325.93|5325.93|5341.36|5341.36|5341.81|5341.81|5325.48|5325.48|0
1669212000000|2022-11-23 14:00:00|5343.13|5343.13|5341.32|5341.32|5347.98|5347.98|5324.58|5324.58|0
1669215600000|2022-11-23 15:00:00|5342.64|5342.64|5336.92|5336.92|5354.12|5354.12|5336.92|5336.92|0
1669219200000|2022-11-23 16:00:00|5338.69|5338.69|5336.06|5336.06|5347.08|5347.08|5332.97|5332.97|0
1669276800000|2022-11-24 08:00:00|5313.14|5313.14|5366.99|5366.99|5371.84|5371.84|5313.14|5313.14|0
1669280400000|2022-11-24 09:00:00|5365.67|5365.67|5381.14|5381.14|5389.08|5389.08|5359.5|5359.5|0
1669284000000|2022-11-24 10:00:00|5384.22|5384.22|5407.63|5407.63|5407.63|5407.63|5378.01|5378.01|0
1669287600000|2022-11-24 11:00:00|5408.95|5408.95|5397.92|5397.92|5415.12|5415.12|5391.3|5391.3|0
1669291200000|2022-11-24 12:00:00|5399.24|5399.24|5405.86|5405.86|5408.08|5408.08|5399.24|5399.24|0
1669294800000|2022-11-24 13:00:00|5404.09|5404.09|5407.22|5407.22|5413.39|5413.39|5393.52|5393.52|0
1669298400000|2022-11-24 14:00:00|5408.99|5408.99|5389.12|5389.12|5409.4|5409.4|5376.74|5376.74|0
1669302000000|2022-11-24 15:00:00|5390.88|5390.88|5395.33|5395.33|5404.13|5404.13|5388.25|5388.25|0
1669305600000|2022-11-24 16:00:00|5394.01|5394.01|5377.23|5377.23|5394.01|5394.01|5373.69|5373.69|0
1669363200000|2022-11-25 08:00:00|5390.51|5390.51|5384.34|5384.34|5399.35|5399.35|5380.8|5380.8|0
1669366800000|2022-11-25 09:00:00|5389.64|5389.64|5390.06|5390.06|5402.85|5402.85|5379.48|5379.48|0
1669370400000|2022-11-25 10:00:00|5384.75|5384.75|5409.93|5409.93|5411.7|5411.7|5380.35|5380.35|0
1669374000000|2022-11-25 11:00:00|5411.7|5411.7|5422.31|5422.31|5424.08|5424.08|5411.7|5411.7|0
1669377600000|2022-11-25 12:00:00|5417.91|5417.91|5420.99|5420.99|5444.85|5444.85|5415.69|5415.69|0
1669381200000|2022-11-25 13:00:00|5419.22|5419.22|5407.33|5407.33|5420.54|5420.54|5407.33|5407.33|0
1669384800000|2022-11-25 14:00:00|5406.01|5406.01|5409.55|5409.55|5415.72|5415.72|5394.09|5394.09|0
1669388400000|2022-11-25 15:00:00|5407.78|5407.78|5402.03|5402.03|5408.24|5408.24|5383.93|5383.93|0
1669392000000|2022-11-25 16:00:00|5400.26|5400.26|5406.88|5406.88|5414.82|5414.82|5400.26|5400.26|0
1669640400000|2022-11-28 13:00:00|5352.99|5352.99|5360.03|5360.03|5364.02|5364.02|5348.14|5348.14|0
1669644000000|2022-11-28 14:00:00|5361.35|5361.35|5361.35|5361.35|5381.21|5381.21|5359.58|5359.58|0
1669647600000|2022-11-28 15:00:00|5359.58|5359.58|5355.63|5355.63|5360.03|5360.03|5337.49|5337.49|0
1669651200000|2022-11-28 16:00:00|5357.39|5357.39|5352.54|5352.54|5359.16|5359.16|5350.77|5350.77|0
1669708800000|2022-11-29 08:00:00|5361.42|5361.42|5357.51|5357.51|5382.23|5382.23|5352.2|5352.2|0
1669712400000|2022-11-29 09:00:00|5355.74|5355.74|5344.23|5344.23|5362.82|5362.82|5334.07|5334.07|0
1669716000000|2022-11-29 10:00:00|5345.99|5345.99|5339.78|5339.78|5359.2|5359.2|5339.78|5339.78|0
1669719600000|2022-11-29 11:00:00|5342.42|5342.42|5355.17|5355.17|5355.17|5355.17|5337.56|5337.56|0
1669723200000|2022-11-29 12:00:00|5353.86|5353.86|5352.13|5352.13|5359.16|5359.16|5345.05|5345.05|0
1669726800000|2022-11-29 13:00:00|5350.36|5350.36|5337.98|5337.98|5352.13|5352.13|5326.99|5326.99|0
1669730400000|2022-11-29 14:00:00|5339.75|5339.75|5331.35|5331.35|5344.15|5344.15|5325.6|5325.6|0
1669734000000|2022-11-29 15:00:00|5333.12|5333.12|5330.04|5330.04|5337.53|5337.53|5321.65|5321.65|0
1669737600000|2022-11-29 16:00:00|5331.81|5331.81|5321.65|5321.65|5331.81|5331.81|5316.79|5316.79|0
1669795200000|2022-11-30 08:00:00|5323.79|5323.79|5341.93|5341.93|5341.93|5341.93|5314.53|5314.53|0
1669798800000|2022-11-30 09:00:00|5343.7|5343.7|5342.79|5342.79|5359.16|5359.16|5330.45|5330.45|0
1669802400000|2022-11-30 10:00:00|5344.11|5344.11|5340.12|5340.12|5344.56|5344.56|5327.78|5327.78|0
1669806000000|2022-11-30 11:00:00|5338.35|5338.35|5343.25|5343.25|5347.65|5347.65|5333.95|5333.95|0
1669809600000|2022-11-30 12:00:00|5341.48|5341.48|5349.79|5349.79|5356.87|5356.87|5329.59|5329.59|0
1669813200000|2022-11-30 13:00:00|5347.16|5347.16|5353.78|5353.78|5358.64|5358.64|5329.92|5329.92|0
1669816800000|2022-11-30 14:00:00|5355.55|5355.55|5375.83|5375.83|5379.37|5379.37|5351.56|5351.56|0
1669820400000|2022-11-30 15:00:00|5374.51|5374.51|5389.12|5389.12|5392.2|5392.2|5368.76|5368.76|0
1669824000000|2022-11-30 16:00:00|5387.35|5387.35|5373.2|5373.2|5389.12|5389.12|5372.33|5372.33|0
1669881600000|2022-12-01 08:00:00|5419.56|5419.56|5385.99|5385.99|5426.63|5426.63|5384.22|5384.22|0
1669885200000|2022-12-01 09:00:00|5382.45|5382.45|5361.72|5361.72|5392.54|5392.54|5351.97|5351.97|0
1669888800000|2022-12-01 10:00:00|5359.95|5359.95|5348.02|5348.02|5365.26|5365.26|5346.25|5346.25|0
1669892400000|2022-12-01 11:00:00|5349.79|5349.79|5354.65|5354.65|5359.5|5359.5|5346.71|5346.71|0
1669896000000|2022-12-01 12:00:00|5352.88|5352.88|5342.26|5342.26|5352.88|5352.88|5340.5|5340.5|0
1669899600000|2022-12-01 13:00:00|5344.03|5344.03|5331.24|5331.24|5344.03|5344.03|5324.2|5324.2|0
1669903200000|2022-12-01 14:00:00|5329.92|5329.92|5345.8|5345.8|5355.1|5355.1|5325.07|5325.07|0
1669906800000|2022-12-01 15:00:00|5352.88|5352.88|5341.81|5341.81|5355.51|5355.51|5318.41|5318.41|0
1669910400000|2022-12-01 16:00:00|5340.04|5340.04|5327.7|5327.7|5341.81|5341.81|5327.25|5327.25|0
1669968000000|2022-12-02 08:00:00|5355.92|5355.92|5368.27|5368.27|5373.57|5373.57|5346.22|5346.22|0
1669971600000|2022-12-02 09:00:00|5370.04|5370.04|5396.57|5396.57|5396.57|5396.57|5364.73|5364.73|0
1669975200000|2022-12-02 10:00:00|5397.88|5397.88|5400.56|5400.56|5402.32|5402.32|5391.26|5391.26|0
1669978800000|2022-12-02 11:00:00|5398.79|5398.79|5396.11|5396.11|5398.79|5398.79|5392.16|5392.16|0
1669982400000|2022-12-02 12:00:00|5394.8|5394.8|5397.02|5397.02|5397.02|5397.02|5381.59|5381.59|0
1669986000000|2022-12-02 13:00:00|5395.25|5395.25|5384.68|5384.68|5397.02|5397.02|5350.28|5350.28|0
1669989600000|2022-12-02 14:00:00|5386.44|5386.44|5388.66|5388.66|5390.43|5390.43|5363.04|5363.04|0
1669993200000|2022-12-02 15:00:00|5386.9|5386.9|5387.35|5387.35|5398.82|5398.82|5385.58|5385.58|0
1669996800000|2022-12-02 16:00:00|5384.71|5384.71|5392.2|5392.2|5392.2|5392.2|5383.81|5383.81|0
1670227200000|2022-12-05 08:00:00|5356.94|5356.94|5348.1|5348.1|5369.7|5369.7|5342.79|5342.79|0
1670230800000|2022-12-05 09:00:00|5346.33|5346.33|5352.09|5352.09|5356.49|5356.49|5327.37|5327.37|0
1670234400000|2022-12-05 10:00:00|5353.86|5353.86|5363.11|5363.11|5374.14|5374.14|5352.09|5352.09|0
1670238000000|2022-12-05 11:00:00|5364.88|5364.88|5371.51|5371.51|5376.36|5376.36|5364.88|5364.88|0
1670241600000|2022-12-05 12:00:00|5375.04|5375.04|5361.8|5361.8|5375.04|5375.04|5359.16|5359.16|0
1670245200000|2022-12-05 13:00:00|5363.57|5363.57|5344.6|5344.6|5363.57|5363.57|5344.6|5344.6|0
1670248800000|2022-12-05 14:00:00|5342.83|5342.83|5351.22|5351.22|5360.93|5360.93|5342.83|5342.83|0
1670252400000|2022-12-05 15:00:00|5347.69|5347.69|5376.4|5376.4|5379.94|5379.94|5343.28|5343.28|0
1670256000000|2022-12-05 16:00:00|5377.72|5377.72|5368.91|5368.91|5379.48|5379.48|5368.91|5368.91|0
1670313600000|2022-12-06 08:00:00|5357.51|5357.51|5354.39|5354.39|5372|5372|5343.32|5343.32|0
1670317200000|2022-12-06 09:00:00|5356.15|5356.15|5352.17|5352.17|5362.78|5362.78|5346.9|5346.9|0
1670320800000|2022-12-06 10:00:00|5350.85|5350.85|5337.56|5337.56|5350.85|5350.85|5323.45|5323.45|0
1670324400000|2022-12-06 11:00:00|5339.33|5339.33|5350.36|5350.36|5350.36|5350.36|5333.16|5333.16|0
1670328000000|2022-12-06 12:00:00|5348.59|5348.59|5337.15|5337.15|5350.36|5350.36|5333.61|5333.61|0
1670331600000|2022-12-06 13:00:00|5335.38|5335.38|5323.49|5323.49|5335.38|5335.38|5312.05|5312.05|0
1670335200000|2022-12-06 14:00:00|5325.26|5325.26|5303.62|5303.62|5326.58|5326.58|5295.68|5295.68|0
1670338800000|2022-12-06 15:00:00|5305.39|5305.39|5285.07|5285.07|5305.39|5305.39|5285.07|5285.07|0
1670342400000|2022-12-06 16:00:00|5286.84|5286.84|5285.48|5285.48|5290.79|5290.79|5278.45|5278.45|0
1670400000000|2022-12-07 08:00:00|5333.16|5333.16|5314.2|5314.2|5338.05|5338.05|5300.08|5300.08|0
1670403600000|2022-12-07 09:00:00|5312.88|5312.88|5343.74|5343.74|5344.64|5344.64|5311.11|5311.11|0
1670407200000|2022-12-07 10:00:00|5342.42|5342.42|5344.64|5344.64|5349.04|5349.04|5335.8|5335.8|0
1670410800000|2022-12-07 11:00:00|5349.04|5349.04|5352.58|5352.58|5364.06|5364.06|5347.27|5347.27|0
1670414400000|2022-12-07 12:00:00|5350.81|5350.81|5300.91|5300.91|5352.58|5352.58|5300.91|5300.91|0
1670418000000|2022-12-07 13:00:00|5304.45|5304.45|5312.84|5312.84|5326.54|5326.54|5304.45|5304.45|0
1670421600000|2022-12-07 14:00:00|5314.61|5314.61|5347.31|5347.31|5350.85|5350.85|5314.61|5314.61|0
1670425200000|2022-12-07 15:00:00|5345.54|5345.54|5376.44|5376.44|5385.28|5385.28|5343.77|5343.77|0
1670428800000|2022-12-07 16:00:00|5374.67|5374.67|5368.5|5368.5|5374.67|5374.67|5363.19|5363.19|0
1670486400000|2022-12-08 08:00:00|5369.4|5369.4|5365.41|5365.41|5369.4|5369.4|5341.1|5341.1|0
1670490000000|2022-12-08 09:00:00|5363.64|5363.64|5366.31|5366.31|5379.97|5379.97|5359.69|5359.69|0
1670493600000|2022-12-08 10:00:00|5368.08|5368.08|5352.66|5352.66|5373.8|5373.8|5344.72|5344.72|0
1670497200000|2022-12-08 11:00:00|5354.42|5354.42|5339.9|5339.9|5360.18|5360.18|5339.9|5339.9|0
1670500800000|2022-12-08 12:00:00|5341.67|5341.67|5358.9|5358.9|5363.76|5363.76|5339.9|5339.9|0
1670504400000|2022-12-08 13:00:00|5360.22|5360.22|5364.21|5364.21|5375.24|5375.24|5355.37|5355.37|0
1670508000000|2022-12-08 14:00:00|5365.98|5365.98|5372.56|5372.56|5376.55|5376.55|5353.6|5353.6|0
1670511600000|2022-12-08 15:00:00|5374.33|5374.33|5381.82|5381.82|5388.44|5388.44|5372.56|5372.56|0
1670515200000|2022-12-08 16:00:00|5383.59|5383.59|5392.43|5392.43|5392.43|5392.43|5378.28|5378.28|0
1670572800000|2022-12-09 08:00:00|5410.98|5410.98|5404.36|5404.36|5414.52|5414.52|5393.79|5393.79|0
1670576400000|2022-12-09 09:00:00|5406.13|5406.13|5414.07|5414.07|5419.38|5419.38|5401.73|5401.73|0
1670580000000|2022-12-09 10:00:00|5415.39|5415.39|5415.84|5415.84|5426|5426|5407.9|5407.9|0
1670583600000|2022-12-09 11:00:00|5417.61|5417.61|5413.62|5413.62|5424.23|5424.23|5410.53|5410.53|0
1670587200000|2022-12-09 12:00:00|5410.98|5410.98|5414.52|5414.52|5418.06|5418.06|5406.13|5406.13|0
1670590800000|2022-12-09 13:00:00|5413.2|5413.2|5394.2|5394.2|5414.52|5414.52|5363.76|5363.76|0
1670594400000|2022-12-09 14:00:00|5392.43|5392.43|5400.37|5400.37|5406.99|5406.99|5386.26|5386.26|0
1670598000000|2022-12-09 15:00:00|5401.69|5401.69|5407.82|5407.82|5409.14|5409.14|5387.99|5387.99|0
1670601600000|2022-12-09 16:00:00|5406.05|5406.05|5403.42|5403.42|5408.27|5408.27|5402.1|5402.1|0
1670832000000|2022-12-12 08:00:00|5397.32|5397.32|5381.03|5381.03|5397.32|5397.32|5377.49|5377.49|0
1670835600000|2022-12-12 09:00:00|5379.71|5379.71|5392.1|5392.1|5392.1|5392.1|5372.68|5372.68|0
1670839200000|2022-12-12 10:00:00|5395.63|5395.63|5412.75|5412.75|5414.52|5414.52|5395.63|5395.63|0
1670842800000|2022-12-12 11:00:00|5410.98|5410.98|5395.1|5395.1|5417.16|5417.16|5393.34|5393.34|0
1670846400000|2022-12-12 12:00:00|5396.42|5396.42|5396.87|5396.87|5399.51|5399.51|5385.4|5385.4|0
1670850000000|2022-12-12 13:00:00|5395.1|5395.1|5387.16|5387.16|5398.19|5398.19|5384.53|5384.53|0
1670853600000|2022-12-12 14:00:00|5392.47|5392.47|5392.43|5392.43|5406.13|5406.13|5390.25|5390.25|0
1670857200000|2022-12-12 15:00:00|5390.66|5390.66|5405.26|5405.26|5407.03|5407.03|5384.94|5384.94|0
1670860800000|2022-12-12 16:00:00|5403.5|5403.5|5401.73|5401.73|5408.8|5408.8|5395.56|5395.56|0
1670918400000|2022-12-13 08:00:00|5408.8|5408.8|5410.53|5410.53|5414.97|5414.97|5392.47|5392.47|0
1670922000000|2022-12-13 09:00:00|5412.3|5412.3|5419.79|5419.79|5430.4|5430.4|5403.5|5403.5|0
1670925600000|2022-12-13 10:00:00|5418.02|5418.02|5443.2|5443.2|5443.2|5443.2|5410.08|5410.08|0
1670929200000|2022-12-13 11:00:00|5444.96|5444.96|5440.56|5440.56|5452.94|5452.94|5438.79|5438.79|0
1670932800000|2022-12-13 12:00:00|5439.24|5439.24|5452.04|5452.04|5455.58|5455.58|5439.24|5439.24|0
1670936400000|2022-12-13 13:00:00|5453.81|5453.81|5489.97|5489.97|5520.9|5520.9|5449.41|5449.41|0
1670940000000|2022-12-13 14:00:00|5491.74|5491.74|5535.76|5535.76|5544.61|5544.61|5487.75|5487.75|0
1670943600000|2022-12-13 15:00:00|5534|5534|5530.91|5530.91|5542.39|5542.39|5520.75|5520.75|0
1670947200000|2022-12-13 16:00:00|5529.14|5529.14|5530.46|5530.46|5534|5534|5518.98|5518.98|0
1671004800000|2022-12-14 08:00:00|5529.14|5529.14|5526.51|5526.51|5532.68|5532.68|5504.91|5504.91|0
1671008400000|2022-12-14 09:00:00|5524.74|5524.74|5510.18|5510.18|5524.74|5524.74|5501.33|5501.33|0
1671012000000|2022-12-14 10:00:00|5508.41|5508.41|5519.43|5519.43|5526.06|5526.06|5506.64|5506.64|0
1671015600000|2022-12-14 11:00:00|5517.66|5517.66|5514.13|5514.13|5519.39|5519.39|5505.28|5505.28|0
1671019200000|2022-12-14 12:00:00|5511.49|5511.49|5500.88|5500.88|5516.31|5516.31|5497.8|5497.8|0
1671022800000|2022-12-14 13:00:00|5502.65|5502.65|5511.04|5511.04|5511.04|5511.04|5497.8|5497.8|0
1671026400000|2022-12-14 14:00:00|5512.36|5512.36|5526.47|5526.47|5528.24|5528.24|5498.66|5498.66|0
1671030000000|2022-12-14 15:00:00|5525.15|5525.15|5520.3|5520.3|5534.86|5534.86|5513.67|5513.67|0
1671033600000|2022-12-14 16:00:00|5522.07|5522.07|5531.32|5531.32|5536.63|5536.63|5517.21|5517.21|0
1671091200000|2022-12-15 08:00:00|5506.15|5506.15|5484.55|5484.55|5507.47|5507.47|5466.45|5466.45|0
1671094800000|2022-12-15 09:00:00|5481.01|5481.01|5441.76|5441.76|5481.01|5481.01|5438.68|5438.68|0
1671098400000|2022-12-15 10:00:00|5440.45|5440.45|5462.54|5462.54|5471.34|5471.34|5440.45|5440.45|0
1671102000000|2022-12-15 11:00:00|5463.85|5463.85|5459|5459|5467.39|5467.39|5455.91|5455.91|0
1671105600000|2022-12-15 12:00:00|5455.46|5455.46|5444.44|5444.44|5460.77|5460.77|5437.81|5437.81|0
1671109200000|2022-12-15 13:00:00|5445.75|5445.75|5441.35|5441.35|5445.75|5445.75|5413.09|5413.09|0
1671112800000|2022-12-15 14:00:00|5439.58|5439.58|5421.07|5421.07|5451.96|5451.96|5413.99|5413.99|0
1671116400000|2022-12-15 15:00:00|5419.3|5419.3|5434.31|5434.31|5436.08|5436.08|5405.19|5405.19|0
1671120000000|2022-12-15 16:00:00|5437.4|5437.4|5425.06|5425.06|5437.4|5437.4|5421.97|5421.97|0
1671177600000|2022-12-16 08:00:00|5378.73|5378.73|5335.95|5335.95|5378.73|5378.73|5326.24|5326.24|0
1671181200000|2022-12-16 09:00:00|5334.18|5334.18|5352.66|5352.66|5355.33|5355.33|5332.86|5332.86|0
1671184800000|2022-12-16 10:00:00|5349.12|5349.12|5322.21|5322.21|5357.06|5357.06|5317.81|5317.81|0
1671188400000|2022-12-16 11:00:00|5323.98|5323.98|5325.26|5325.26|5334.1|5334.1|5308.1|5308.1|0
1671192000000|2022-12-16 12:00:00|5327.03|5327.03|5335.87|5335.87|5337.64|5337.64|5315.1|5315.1|0
1671195600000|2022-12-16 13:00:00|5334.1|5334.1|5336.78|5336.78|5342.08|5342.08|5330.6|5330.6|0
1671199200000|2022-12-16 14:00:00|5335.01|5335.01|5327.93|5327.93|5341.18|5341.18|5317.32|5317.32|0
1671202800000|2022-12-16 15:00:00|5326.62|5326.62|5300.54|5300.54|5326.62|5326.62|5278.9|5278.9|0
1671206400000|2022-12-16 16:00:00|5298.77|5298.77|5310.7|5310.7|5313.78|5313.78|5295.68|5295.68|0
1671436800000|2022-12-19 08:00:00|5340.27|5340.27|5335.42|5335.42|5342.04|5342.04|5322.17|5322.17|0
1671440400000|2022-12-19 09:00:00|5337.19|5337.19|5330.57|5330.57|5341.63|5341.63|5327.48|5327.48|0
1671444000000|2022-12-19 10:00:00|5331.88|5331.88|5344.23|5344.23|5349.08|5349.08|5331.88|5331.88|0
1671447600000|2022-12-19 11:00:00|5342.91|5342.91|5342.91|5342.91|5353.07|5353.07|5339.37|5339.37|0
1671451200000|2022-12-19 12:00:00|5344.68|5344.68|5345.13|5345.13|5345.13|5345.13|5334.97|5334.97|0
1671454800000|2022-12-19 13:00:00|5348.67|5348.67|5339.41|5339.41|5355.29|5355.29|5338.09|5338.09|0
1671458400000|2022-12-19 14:00:00|5342.95|5342.95|5304.07|5304.07|5350.89|5350.89|5294.37|5294.37|0
1671462000000|2022-12-19 15:00:00|5305.84|5305.84|5313.33|5313.33|5330.11|5330.11|5302.31|5302.31|0
1671465600000|2022-12-19 16:00:00|5311.56|5311.56|5316.87|5316.87|5320.41|5320.41|5309.79|5309.79|0
1671523200000|2022-12-20 08:00:00|5271|5271|5263.92|5263.92|5271|5271|5246.73|5246.73|0
1671526800000|2022-12-20 09:00:00|5265.69|5265.69|5256.43|5256.43|5267.91|5267.91|5254.67|5254.67|0
1671530400000|2022-12-20 10:00:00|5254.67|5254.67|5257.75|5257.75|5270.13|5270.13|5253.8|5253.8|0
1671534000000|2022-12-20 11:00:00|5255.98|5255.98|5249.81|5249.81|5259.52|5259.52|5246.27|5246.27|0
1671537600000|2022-12-20 12:00:00|5251.58|5251.58|5264.37|5264.37|5264.37|5264.37|5249.81|5249.81|0
1671541200000|2022-12-20 13:00:00|5263.06|5263.06|5253.76|5253.76|5267.01|5267.01|5253.76|5253.76|0
1671544800000|2022-12-20 14:00:00|5251.99|5251.99|5257.3|5257.3|5266.56|5266.56|5241.83|5241.83|0
1671548400000|2022-12-20 15:00:00|5259.07|5259.07|5289.06|5289.06|5293.05|5293.05|5259.07|5259.07|0
1671552000000|2022-12-20 16:00:00|5287.29|5287.29|5274.5|5274.5|5287.29|5287.29|5269.64|5269.64|0
1671609600000|2022-12-21 08:00:00|5314.61|5314.61|5328.27|5328.27|5335.34|5335.34|5314.61|5314.61|0
1671613200000|2022-12-21 09:00:00|5326.5|5326.5|5330.86|5330.86|5337.49|5337.49|5324.69|5324.69|0
1671616800000|2022-12-21 10:00:00|5329.55|5329.55|5319.88|5319.88|5332.67|5332.67|5319.88|5319.88|0
1671620400000|2022-12-21 11:00:00|5321.19|5321.19|5333.57|5333.57|5343.74|5343.74|5321.19|5321.19|0
1671624000000|2022-12-21 12:00:00|5331.81|5331.81|5338.43|5338.43|5338.43|5338.43|5319.46|5319.46|0
1671627600000|2022-12-21 13:00:00|5336.66|5336.66|5331.84|5331.84|5344.19|5344.19|5330.08|5330.08|0
1671631200000|2022-12-21 14:00:00|5330.53|5330.53|5350.4|5350.4|5357.02|5357.02|5325.67|5325.67|0
1671634800000|2022-12-21 15:00:00|5352.17|5352.17|5386.07|5386.07|5386.07|5386.07|5352.17|5352.17|0
1671638400000|2022-12-21 16:00:00|5387.39|5387.39|5395.33|5395.33|5398.86|5398.86|5382.98|5382.98|0
1671696000000|2022-12-22 08:00:00|5422.27|5422.27|5430.21|5430.21|5430.66|5430.66|5410.79|5410.79|0
1671699600000|2022-12-22 09:00:00|5428.44|5428.44|5421.82|5421.82|5430.21|5430.21|5415.19|5415.19|0
1671703200000|2022-12-22 10:00:00|5420.5|5420.5|5431.94|5431.94|5435.03|5435.03|5420.5|5420.5|0
1671706800000|2022-12-22 11:00:00|5430.17|5430.17|5419.6|5419.6|5430.17|5430.17|5417.38|5417.38|0
1671710400000|2022-12-22 12:00:00|5422.23|5422.23|5425.77|5425.77|5427.54|5427.54|5414.74|5414.74|0
1671714000000|2022-12-22 13:00:00|5424|5424|5415.65|5415.65|5446.54|5446.54|5410.34|5410.34|0
1671717600000|2022-12-22 14:00:00|5416.96|5416.96|5412.15|5412.15|5421.82|5421.82|5401.99|5401.99|0
1671721200000|2022-12-22 15:00:00|5408.61|5408.61|5395.82|5395.82|5414.37|5414.37|5394.05|5394.05|0
1671724800000|2022-12-22 16:00:00|5394.05|5394.05|5397.13|5397.13|5402.44|5402.44|5392.28|5392.28|0
1671782400000|2022-12-23 08:00:00|5453.69|5453.69|5464.27|5464.27|5472.7|5472.7|5453.69|5453.69|0
1671786000000|2022-12-23 09:00:00|5460.73|5460.73|5458.96|5458.96|5460.73|5460.73|5446.17|5446.17|0
1671789600000|2022-12-23 10:00:00|5460.73|5460.73|5464.23|5464.23|5469.53|5469.53|5454.11|5454.11|0
1671793200000|2022-12-23 11:00:00|5466|5466|5458.51|5458.51|5466|5466|5451.89|5451.89|0
1671796800000|2022-12-23 12:00:00|5461.14|5461.14|5458.06|5458.06|5461.59|5461.59|5454.97|5454.97|0
1672214400000|2022-12-28 08:00:00|5464.72|5464.72|5450.98|5450.98|5469.99|5469.99|5445.26|5445.26|0
1672218000000|2022-12-28 09:00:00|5454.93|5454.93|5460.24|5460.24|5461.56|5461.56|5454.93|5454.93|0
1672221600000|2022-12-28 10:00:00|5458.47|5458.47|5472.13|5472.13|5473|5473|5454.48|5454.48|0
1672225200000|2022-12-28 11:00:00|5470.36|5470.36|5471.68|5471.68|5473.45|5473.45|5467.28|5467.28|0
1672228800000|2022-12-28 12:00:00|5469.91|5469.91|5454.48|5454.48|5473.45|5473.45|5454.48|5454.48|0
1672232400000|2022-12-28 13:00:00|5453.16|5453.16|5445.19|5445.19|5453.16|5453.16|5440.33|5440.33|0
1672236000000|2022-12-28 14:00:00|5446.95|5446.95|5448.72|5448.72|5461.97|5461.97|5435.03|5435.03|0
1672239600000|2022-12-28 15:00:00|5450.49|5450.49|5443.42|5443.42|5457.12|5457.12|5439.01|5439.01|0
1672243200000|2022-12-28 16:00:00|5445.19|5445.19|5435.48|5435.48|5445.19|5445.19|5429.31|5429.31|0
1672300800000|2022-12-29 08:00:00|5386.93|5386.93|5405.49|5405.49|5405.49|5405.49|5384.75|5384.75|0
1672304400000|2022-12-29 09:00:00|5401.95|5401.95|5427.54|5427.54|5427.54|5427.54|5401.95|5401.95|0
1672308000000|2022-12-29 10:00:00|5424|5424|5425.77|5425.77|5432.39|5432.39|5420.46|5420.46|0
1672311600000|2022-12-29 11:00:00|5427.54|5427.54|5407.25|5407.25|5427.54|5427.54|5407.25|5407.25|0
1672315200000|2022-12-29 12:00:00|5405.49|5405.49|5406.35|5406.35|5410.34|5410.34|5402.4|5402.4|0
1672318800000|2022-12-29 13:00:00|5409.89|5409.89|5423.55|5423.55|5427.09|5427.09|5409.89|5409.89|0
1672322400000|2022-12-29 14:00:00|5421.78|5421.78|5452.26|5452.26|5454.03|5454.03|5420.91|5420.91|0
1672326000000|2022-12-29 15:00:00|5454.03|5454.03|5462.83|5462.83|5472.13|5472.13|5454.03|5454.03|0
1672329600000|2022-12-29 16:00:00|5464.6|5464.6|5455.35|5455.35|5465.92|5465.92|5455.35|5455.35|0
1672387200000|2022-12-30 08:00:00|5464.64|5464.64|5475.67|5475.67|5485.83|5485.83|5464.64|5464.64|0
1672390800000|2022-12-30 09:00:00|5477.44|5477.44|5475.25|5475.25|5479.66|5479.66|5471.72|5471.72|0
1672394400000|2022-12-30 10:00:00|5473.49|5473.49|5469.08|5469.08|5475.71|5475.71|5468.63|5468.63|0
1672398000000|2022-12-30 11:00:00|5472.62|5472.62|5455.87|5455.87|5472.62|5472.62|5445.71|5445.71|0
1672401600000|2022-12-30 12:00:00|5457.64|5457.64|5447.93|5447.93|5458.96|5458.96|5446.17|5446.17|0
1672732800000|2023-01-03 08:00:00|5475.74|5475.74|5491.62|5491.62|5496.93|5496.93|5475.74|5475.74|0
1672736400000|2023-01-03 09:00:00|5495.16|5495.16|5497.34|5497.34|5509.27|5509.27|5492.04|5492.04|0
1672740000000|2023-01-03 10:00:00|5510.59|5510.59|5500.92|5500.92|5518.53|5518.53|5500.02|5500.02|0
1672743600000|2023-01-03 11:00:00|5502.69|5502.69|5477.96|5477.96|5502.69|5502.69|5474.43|5474.43|0
1672747200000|2023-01-03 12:00:00|5476.2|5476.2|5461.18|5461.18|5479.28|5479.28|5457.64|5457.64|0
1672750800000|2023-01-03 13:00:00|5462.5|5462.5|5477.06|5477.06|5477.06|5477.06|5454.11|5454.11|0
1672754400000|2023-01-03 14:00:00|5478.83|5478.83|5482.82|5482.82|5508.41|5508.41|5466.45|5466.45|0
1672758000000|2023-01-03 15:00:00|5484.59|5484.59|5507.13|5507.13|5507.13|5507.13|5480.18|5480.18|0
1672761600000|2023-01-03 16:00:00|5508.9|5508.9|5494.79|5494.79|5508.9|5508.9|5487.26|5487.26|0
1672819200000|2023-01-04 08:00:00|5535.39|5535.39|5562.79|5562.79|5565.42|5565.42|5535.39|5535.39|0
1672822800000|2023-01-04 09:00:00|5564.1|5564.1|5584.84|5584.84|5591.91|5591.91|5559.7|5559.7|0
1672826400000|2023-01-04 10:00:00|5586.15|5586.15|5593.19|5593.19|5599.81|5599.81|5586.15|5586.15|0
1672830000000|2023-01-04 11:00:00|5594.51|5594.51|5607.75|5607.75|5619.23|5619.23|5594.51|5594.51|0
1672833600000|2023-01-04 12:00:00|5605.98|5605.98|5619.68|5619.68|5622.77|5622.77|5605.98|5605.98|0
1672837200000|2023-01-04 13:00:00|5618.36|5618.36|5606.89|5606.89|5621.04|5621.04|5605.57|5605.57|0
1672840800000|2023-01-04 14:00:00|5605.12|5605.12|5603.35|5603.35|5618.78|5618.78|5588.34|5588.34|0
1672844400000|2023-01-04 15:00:00|5601.58|5601.58|5598.95|5598.95|5608.66|5608.66|5587.02|5587.02|0
1672848000000|2023-01-04 16:00:00|5597.63|5597.63|5604.25|5604.25|5606.44|5606.44|5592.78|5592.78|0
1672905600000|2023-01-05 08:00:00|5621.9|5621.9|5666.46|5666.46|5666.46|5666.46|5616.6|5616.6|0
1672909200000|2023-01-05 09:00:00|5665.14|5665.14|5652.31|5652.31|5665.14|5665.14|5641.28|5641.28|0
1672912800000|2023-01-05 10:00:00|5654.08|5654.08|5657.2|5657.2|5664.24|5664.24|5650.99|5650.99|0
1672916400000|2023-01-05 11:00:00|5658.97|5658.97|5668.64|5668.64|5671.72|5671.72|5652.76|5652.76|0
1672920000000|2023-01-05 12:00:00|5671.27|5671.27|5679.21|5679.21|5682.75|5682.75|5663.33|5663.33|0
1672923600000|2023-01-05 13:00:00|5677.44|5677.44|5684.03|5684.03|5685.8|5685.8|5665.93|5665.93|0
1672927200000|2023-01-05 14:00:00|5687.57|5687.57|5694.19|5694.19|5711.84|5711.84|5679.63|5679.63|0
1672930800000|2023-01-05 15:00:00|5695.96|5695.96|5692.04|5692.04|5699.08|5699.08|5673.94|5673.94|0
1672934400000|2023-01-05 16:00:00|5690.28|5690.28|5677.93|5677.93|5693.81|5693.81|5677.93|5677.93|0
1672992000000|2023-01-06 08:00:00|5691.26|5691.26|5690.35|5690.35|5696.98|5696.98|5684.18|5684.18|0
1672995600000|2023-01-06 09:00:00|5689.04|5689.04|5686.36|5686.36|5690.8|5690.8|5676.65|5676.65|0
1672999200000|2023-01-06 10:00:00|5688.13|5688.13|5706.68|5706.68|5708.45|5708.45|5686.36|5686.36|0
1673002800000|2023-01-06 11:00:00|5704.92|5704.92|5711.99|5711.99|5717.71|5717.71|5703.15|5703.15|0
1673006400000|2023-01-06 12:00:00|5713.76|5713.76|5719.48|5719.48|5719.48|5719.48|5708.45|5708.45|0
1673010000000|2023-01-06 13:00:00|5721.25|5721.25|5725.2|5725.2|5733.96|5733.96|5702.24|5702.24|0
1673013600000|2023-01-06 14:00:00|5727.83|5727.83|5667.36|5667.36|5729.6|5729.6|5667.36|5667.36|0
1673017200000|2023-01-06 15:00:00|5668.68|5668.68|5679.74|5679.74|5682.37|5682.37|5662.05|5662.05|0
1673020800000|2023-01-06 16:00:00|5677.97|5677.97|5694.3|5694.3|5695.17|5695.17|5677.52|5677.52|0
1673251200000|2023-01-09 08:00:00|5716.32|5716.32|5708.87|5708.87|5717.67|5717.67|5686.78|5686.78|0
1673254800000|2023-01-09 09:00:00|5707.1|5707.1|5692.12|5692.12|5710.64|5710.64|5692.12|5692.12|0
1673258400000|2023-01-09 10:00:00|5693.89|5693.89|5681.06|5681.06|5699.2|5699.2|5666.95|5666.95|0
1673262000000|2023-01-09 11:00:00|5679.29|5679.29|5688.13|5688.13|5689.9|5689.9|5677.97|5677.97|0
1673265600000|2023-01-09 12:00:00|5689.9|5689.9|5688.09|5688.09|5703.97|5703.97|5688.09|5688.09|0
1673269200000|2023-01-09 13:00:00|5686.33|5686.33|5688.96|5688.96|5692.04|5692.04|5682.79|5682.79|0
1673272800000|2023-01-09 14:00:00|5690.28|5690.28|5694.27|5694.27|5700.02|5700.02|5686.33|5686.33|0
1673276400000|2023-01-09 15:00:00|5692.5|5692.5|5708|5708|5719.48|5719.48|5689.41|5689.41|0
1673280000000|2023-01-09 16:00:00|5709.77|5709.77|5711.09|5711.09|5714.62|5714.62|5703.6|5703.6|0
1673337600000|2023-01-10 08:00:00|5695.13|5695.13|5704.8|5704.8|5708.38|5708.38|5689.37|5689.37|0
1673341200000|2023-01-10 09:00:00|5701.26|5701.26|5738.74|5738.74|5739.19|5739.19|5697.73|5697.73|0
1673344800000|2023-01-10 10:00:00|5736.97|5736.97|5734.34|5734.34|5745.82|5745.82|5731.71|5731.71|0
1673348400000|2023-01-10 11:00:00|5737.88|5737.88|5740.96|5740.96|5740.96|5740.96|5728.62|5728.62|0
1673352000000|2023-01-10 12:00:00|5742.28|5742.28|5756.39|5756.39|5756.39|5756.39|5742.28|5742.28|0
1673355600000|2023-01-10 13:00:00|5754.62|5754.62|5753.76|5753.76|5759.93|5759.93|5745.37|5745.37|0
1673359200000|2023-01-10 14:00:00|5755.53|5755.53|5793.04|5793.04|5793.5|5793.5|5749.77|5749.77|0
1673362800000|2023-01-10 15:00:00|5794.81|5794.81|5813.78|5813.78|5817.32|5817.32|5794.81|5794.81|0
1673366400000|2023-01-10 16:00:00|5815.55|5815.55|5819.5|5819.5|5823.49|5823.49|5807.15|5807.15|0
1673424000000|2023-01-11 08:00:00|5767.42|5767.42|5793.87|5793.87|5809.3|5809.3|5764.33|5764.33|0
1673427600000|2023-01-11 09:00:00|5796.5|5796.5|5817.2|5817.2|5827.32|5827.32|5796.5|5796.5|0
1673431200000|2023-01-11 10:00:00|5818.97|5818.97|5785.89|5785.89|5824.24|5824.24|5775.32|5775.32|0
1673434800000|2023-01-11 11:00:00|5794.74|5794.74|5808.4|5808.4|5814.15|5814.15|5791.65|5791.65|0
1673438400000|2023-01-11 12:00:00|5810.16|5810.16|5804.86|5804.86|5815.02|5815.02|5803.09|5803.09|0
1673442000000|2023-01-11 13:00:00|5806.17|5806.17|5806.17|5806.17|5811.03|5811.03|5796.01|5796.01|0
1673445600000|2023-01-11 14:00:00|5804.41|5804.41|5792.48|5792.48|5819.83|5819.83|5788.94|5788.94|0
1673449200000|2023-01-11 15:00:00|5791.16|5791.16|5768.21|5768.21|5791.16|5791.16|5766.44|5766.44|0
1673452800000|2023-01-11 16:00:00|5765.57|5765.57|5746.98|5746.98|5765.57|5765.57|5743.44|5743.44|0
1673510400000|2023-01-12 08:00:00|5712.1|5712.1|5708.93|5708.93|5723.95|5723.95|5696.18|5696.18|0
1673514000000|2023-01-12 09:00:00|5710.7|5710.7|5718.23|5718.23|5726.62|5726.62|5710.7|5710.7|0
1673517600000|2023-01-12 10:00:00|5720|5720|5709.39|5709.39|5722.63|5722.63|5705.85|5705.85|0
1673521200000|2023-01-12 11:00:00|5707.62|5707.62|5733.7|5733.7|5733.7|5733.7|5703.63|5703.63|0
1673524800000|2023-01-12 12:00:00|5735.47|5735.47|5732.38|5732.38|5738.14|5738.14|5729.75|5729.75|0
1673528400000|2023-01-12 13:00:00|5733.7|5733.7|5737.65|5737.65|5742.95|5742.95|5696.18|5696.18|0
1673532000000|2023-01-12 14:00:00|5736.33|5736.33|5698.36|5698.36|5737.65|5737.65|5690.01|5690.01|0
1673535600000|2023-01-12 15:00:00|5700.13|5700.13|5708.93|5708.93|5718.64|5718.64|5697.01|5697.01|0
1673539200000|2023-01-12 16:00:00|5710.7|5710.7|5713.34|5713.34|5713.34|5713.34|5706.71|5706.71|0
1673596800000|2023-01-13 08:00:00|5742.09|5742.09|5731.93|5731.93|5756.65|5756.65|5714.69|5714.69|0
1673600400000|2023-01-13 09:00:00|5733.7|5733.7|5735.43|5735.43|5741.18|5741.18|5722.22|5722.22|0
1673604000000|2023-01-13 10:00:00|5732.79|5732.79|5708.03|5708.03|5732.79|5732.79|5707.17|5707.17|0
1673607600000|2023-01-13 11:00:00|5706.26|5706.26|5713.79|5713.79|5714.2|5714.2|5702.31|5702.31|0
1673611200000|2023-01-13 12:00:00|5712.02|5712.02|5689.52|5689.52|5718.64|5718.64|5687.34|5687.34|0
1673614800000|2023-01-13 13:00:00|5691.29|5691.29|5694.86|5694.86|5700.58|5700.58|5684.21|5684.21|0
1673618400000|2023-01-13 14:00:00|5693.09|5693.09|5716.46|5716.46|5724.4|5724.4|5679.85|5679.85|0
1673622000000|2023-01-13 15:00:00|5713.38|5713.38|5709.42|5709.42|5718.23|5718.23|5697.04|5697.04|0
1673625600000|2023-01-13 16:00:00|5708.11|5708.11|5713.38|5713.38|5719.13|5719.13|5702.8|5702.8|0
1673856000000|2023-01-16 08:00:00|5705.44|5705.44|5731.48|5731.48|5739.42|5739.42|5705.44|5705.44|0
1673859600000|2023-01-16 09:00:00|5738.55|5738.55|5723.08|5723.08|5743.41|5743.41|5721.32|5721.32|0
1673863200000|2023-01-16 10:00:00|5726.17|5726.17|5730.16|5730.16|5736.33|5736.33|5724.4|5724.4|0
1673866800000|2023-01-16 11:00:00|5728.39|5728.39|5739.42|5739.42|5739.42|5739.42|5717.82|5717.82|0
1673870400000|2023-01-16 12:00:00|5737.65|5737.65|5733.7|5733.7|5744.27|5744.27|5730.16|5730.16|0
1673874000000|2023-01-16 13:00:00|5731.93|5731.93|5729.29|5729.29|5731.93|5731.93|5715.14|5715.14|0
1673877600000|2023-01-16 14:00:00|5731.06|5731.06|5726.21|5726.21|5731.06|5731.06|5719.59|5719.59|0
1673881200000|2023-01-16 15:00:00|5724.44|5724.44|5712.1|5712.1|5724.44|5724.44|5707.24|5707.24|0
1673884800000|2023-01-16 16:00:00|5710.33|5710.33|5718.72|5718.72|5720.49|5720.49|5709.01|5709.01|0
1673942400000|2023-01-17 08:00:00|5686.88|5686.88|5683.8|5683.8|5699.23|5699.23|5670.55|5670.55|0
1673946000000|2023-01-17 09:00:00|5682.03|5682.03|5690.42|5690.42|5692.64|5692.64|5674.54|5674.54|0
1673949600000|2023-01-17 10:00:00|5692.19|5692.19|5680.71|5680.71|5692.19|5692.19|5674.09|5674.09|0
1673953200000|2023-01-17 11:00:00|5682.03|5682.03|5686.02|5686.02|5689.1|5689.1|5674.09|5674.09|0
1673956800000|2023-01-17 12:00:00|5684.25|5684.25|5687.37|5687.37|5693.96|5693.96|5682.93|5682.93|0
1673960400000|2023-01-17 13:00:00|5685.6|5685.6|5678.98|5678.98|5687.37|5687.37|5672.36|5672.36|0
1673964000000|2023-01-17 14:00:00|5680.75|5680.75|5674.54|5674.54|5680.75|5680.75|5662.2|5662.2|0
1673967600000|2023-01-17 15:00:00|5678.08|5678.08|5668.74|5668.74|5694.79|5694.79|5659.04|5659.04|0
1673971200000|2023-01-17 16:00:00|5667.43|5667.43|5672.73|5672.73|5672.73|5672.73|5649.33|5649.33|0
1674028800000|2023-01-18 08:00:00|5681.95|5681.95|5664.72|5664.72|5683.72|5683.72|5655.01|5655.01|0
1674032400000|2023-01-18 09:00:00|5661.18|5661.18|5648.8|5648.8|5662.05|5662.05|5645.71|5645.71|0
1674036000000|2023-01-18 10:00:00|5647.03|5647.03|5638.68|5638.68|5650.57|5650.57|5637.36|5637.36|0
1674039600000|2023-01-18 11:00:00|5635.14|5635.14|5643.08|5643.08|5651.92|5651.92|5629.83|5629.83|0
1674043200000|2023-01-18 12:00:00|5641.31|5641.31|5636.49|5636.49|5644.85|5644.85|5629.42|5629.42|0
1674046800000|2023-01-18 13:00:00|5638.26|5638.26|5643.57|5643.57|5656.78|5656.78|5633.86|5633.86|0
1674050400000|2023-01-18 14:00:00|5647.11|5647.11|5652.83|5652.83|5662.57|5662.57|5641.35|5641.35|0
1674054000000|2023-01-18 15:00:00|5651.06|5651.06|5633|5633|5653.28|5653.28|5629.46|5629.46|0
1674057600000|2023-01-18 16:00:00|5631.68|5631.68|5613.62|5613.62|5633.45|5633.45|5609.63|5609.63|0
1674115200000|2023-01-19 08:00:00|5619.83|5619.83|5645.45|5645.45|5650.76|5650.76|5614.52|5614.52|0
1674118800000|2023-01-19 09:00:00|5647.22|5647.22|5666.23|5666.23|5672.85|5672.85|5647.22|5647.22|0
1674122400000|2023-01-19 10:00:00|5667.99|5667.99|5633.56|5633.56|5668.86|5668.86|5627.84|5627.84|0
1674126000000|2023-01-19 11:00:00|5635.33|5635.33|5615.46|5615.46|5647.26|5647.26|5607.97|5607.97|0
1674129600000|2023-01-19 12:00:00|5614.15|5614.15|5603.12|5603.12|5619.45|5619.45|5601.35|5601.35|0
1674133200000|2023-01-19 13:00:00|5601.35|5601.35|5589.42|5589.42|5601.35|5601.35|5577.94|5577.94|0
1674136800000|2023-01-19 14:00:00|5587.65|5587.65|5584.08|5584.08|5600.86|5600.86|5574.82|5574.82|0
1674140400000|2023-01-19 15:00:00|5581.44|5581.44|5594.24|5594.24|5597.78|5597.78|5569.97|5569.97|0
1674144000000|2023-01-19 16:00:00|5595.55|5595.55|5601.73|5601.73|5611.43|5611.43|5595.55|5595.55|0
1674201600000|2023-01-20 08:00:00|5633.49|5633.49|5658.21|5658.21|5664.83|5664.83|5633.07|5633.07|0
1674205200000|2023-01-20 09:00:00|5654.67|5654.67|5643.68|5643.68|5667.5|5667.5|5638.38|5638.38|0
1674208800000|2023-01-20 10:00:00|5645.45|5645.45|5655.16|5655.16|5679.43|5679.43|5645.45|5645.45|0
1674212400000|2023-01-20 11:00:00|5652.08|5652.08|5655.99|5655.99|5665.25|5665.25|5649.82|5649.82|0
1674216000000|2023-01-20 12:00:00|5654.22|5654.22|5661.29|5661.29|5671.91|5671.91|5654.22|5654.22|0
1674219600000|2023-01-20 13:00:00|5659.98|5659.98|5647.6|5647.6|5661.75|5661.75|5645.83|5645.83|0
1674223200000|2023-01-20 14:00:00|5645.83|5645.83|5650.68|5650.68|5658.21|5658.21|5644.51|5644.51|0
1674226800000|2023-01-20 15:00:00|5648.91|5648.91|5648.09|5648.09|5655.12|5655.12|5642.74|5642.74|0
1674230400000|2023-01-20 16:00:00|5649.4|5649.4|5655.12|5655.12|5655.12|5655.12|5645.87|5645.87|0
1674460800000|2023-01-23 08:00:00|5675.86|5675.86|5681.62|5681.62|5684.7|5684.7|5655.12|5655.12|0
1674464400000|2023-01-23 09:00:00|5679.85|5679.85|5671.46|5671.46|5685.15|5685.15|5671.46|5671.46|0
1674468000000|2023-01-23 10:00:00|5673.22|5673.22|5672.77|5672.77|5676.31|5676.31|5668.82|5668.82|0
1674471600000|2023-01-23 11:00:00|5674.54|5674.54|5667.47|5667.47|5676.76|5676.76|5664.38|5664.38|0
1674475200000|2023-01-23 12:00:00|5669.23|5669.23|5668.37|5668.37|5677.63|5677.63|5667.92|5667.92|0
1674478800000|2023-01-23 13:00:00|5670.14|5670.14|5679.4|5679.4|5686.02|5686.02|5670.14|5670.14|0
1674482400000|2023-01-23 14:00:00|5677.63|5677.63|5685.6|5685.6|5690.46|5690.46|5666.6|5666.6|0
1674486000000|2023-01-23 15:00:00|5686.92|5686.92|5700.17|5700.17|5708.11|5708.11|5686.92|5686.92|0
1674489600000|2023-01-23 16:00:00|5701.94|5701.94|5714.32|5714.32|5718.72|5718.72|5701.94|5701.94|0
1674547200000|2023-01-24 08:00:00|5683.84|5683.84|5687.41|5687.41|5695.8|5695.8|5675.48|5675.48|0
1674550800000|2023-01-24 09:00:00|5689.18|5689.18|5695.39|5695.39|5706.42|5706.42|5689.18|5689.18|0
1674554400000|2023-01-24 10:00:00|5694.07|5694.07|5698.93|5698.93|5702.47|5702.47|5687.45|5687.45|0
1674558000000|2023-01-24 11:00:00|5697.16|5697.16|5690.12|5690.12|5698.93|5698.93|5680.87|5680.87|0
1674561600000|2023-01-24 12:00:00|5693.66|5693.66|5679.1|5679.1|5693.66|5693.66|5676.88|5676.88|0
1674565200000|2023-01-24 13:00:00|5677.78|5677.78|5648.65|5648.65|5677.78|5677.78|5648.65|5648.65|0
1674568800000|2023-01-24 14:00:00|5646.89|5646.89|5650.84|5650.84|5656.14|5656.14|5639.81|5639.81|0
1674572400000|2023-01-24 15:00:00|5652.15|5652.15|5649.52|5649.52|5664.5|5664.5|5645.53|5645.53|0
1674576000000|2023-01-24 16:00:00|5651.29|5651.29|5656.56|5656.56|5664.95|5664.95|5651.29|5651.29|0
1674633600000|2023-01-25 08:00:00|5619|5619|5628.26|5628.26|5628.29|5628.29|5613.73|5613.73|0
1674637200000|2023-01-25 09:00:00|5625.62|5625.62|5584.15|5584.15|5625.62|5625.62|5580.62|5580.62|0
1674640800000|2023-01-25 10:00:00|5578.85|5578.85|5563.01|5563.01|5582.39|5582.39|5559.47|5559.47|0
1674644400000|2023-01-25 11:00:00|5560.37|5560.37|5582.01|5582.01|5582.01|5582.01|5558.15|5558.15|0
1674648000000|2023-01-25 12:00:00|5580.24|5580.24|5563.01|5563.01|5580.24|5580.24|5558.19|5558.19|0
1674651600000|2023-01-25 13:00:00|5560.37|5560.37|5549.8|5549.8|5565.68|5565.68|5546.26|5546.26|0
1674655200000|2023-01-25 14:00:00|5551.57|5551.57|5570.12|5570.12|5578.51|5578.51|5549.8|5549.8|0
1674658800000|2023-01-25 15:00:00|5568.8|5568.8|5559.96|5559.96|5574.11|5574.11|5553.79|5553.79|0
1674662400000|2023-01-25 16:00:00|5561.73|5561.73|5552.02|5552.02|5563.5|5563.5|5550.7|5550.7|0
1674720000000|2023-01-26 08:00:00|5581.6|5581.6|5567.11|5567.11|5586.45|5586.45|5563.57|5563.57|0
1674723600000|2023-01-26 09:00:00|5565.34|5565.34|5552.13|5552.13|5565.34|5565.34|5539.79|5539.79|0
1674727200000|2023-01-26 10:00:00|5553.9|5553.9|5535.39|5535.39|5553.9|5553.9|5529.63|5529.63|0
1674730800000|2023-01-26 11:00:00|5537.16|5537.16|5549.09|5549.09|5550.86|5550.86|5527.9|5527.9|0
1674734400000|2023-01-26 12:00:00|5550.86|5550.86|5551.35|5551.35|5570.27|5570.27|5541.19|5541.19|0
1674738000000|2023-01-26 13:00:00|5550.03|5550.03|5547.4|5547.4|5553.57|5553.57|5536.37|5536.37|0
1674741600000|2023-01-26 14:00:00|5549.16|5549.16|5552.66|5552.66|5556.24|5556.24|5531.97|5531.97|0
1674745200000|2023-01-26 15:00:00|5550.89|5550.89|5545.59|5545.59|5557.97|5557.97|5542.5|5542.5|0
1674748800000|2023-01-26 16:00:00|5540.32|5540.32|5535.01|5535.01|5543.41|5543.41|5528.84|5528.84|0
1674806400000|2023-01-27 08:00:00|5500.13|5500.13|5501.9|5501.9|5508.52|5508.52|5496.18|5496.18|0
1674810000000|2023-01-27 09:00:00|5503.67|5503.67|5521.73|5521.73|5521.73|5521.73|5503.67|5503.67|0
1674813600000|2023-01-27 10:00:00|5524.36|5524.36|5515.52|5515.52|5526.55|5526.55|5513.3|5513.3|0
1674817200000|2023-01-27 11:00:00|5517.29|5517.29|5515.52|5515.52|5524.78|5524.78|5514.2|5514.2|0
1674820800000|2023-01-27 12:00:00|5517.29|5517.29|5512.43|5512.43|5519.06|5519.06|5507.58|5507.58|0
1674824400000|2023-01-27 13:00:00|5513.75|5513.75|5511.57|5511.57|5529.22|5529.22|5510.25|5510.25|0
1674828000000|2023-01-27 14:00:00|5513.34|5513.34|5506.68|5506.68|5517.74|5517.74|5499.19|5499.19|0
1674831600000|2023-01-27 15:00:00|5507.99|5507.99|5502.27|5502.27|5527.86|5527.86|5495.65|5495.65|0
1674835200000|2023-01-27 16:00:00|5505.36|5505.36|5496.52|5496.52|5506.23|5506.23|5492.98|5492.98|0
1675065600000|2023-01-30 08:00:00|5506.26|5506.26|5517.74|5517.74|5519.51|5519.51|5494.37|5494.37|0
1675069200000|2023-01-30 09:00:00|5521.28|5521.28|5509.8|5509.8|5523.95|5523.95|5503.63|5503.63|0
1675072800000|2023-01-30 10:00:00|5511.57|5511.57|5503.18|5503.18|5513.79|5513.79|5500.54|5500.54|0
1675076400000|2023-01-30 11:00:00|5504.95|5504.95|5489.03|5489.03|5510.25|5510.25|5489.03|5489.03|0
1675080000000|2023-01-30 12:00:00|5487.26|5487.26|5483.72|5483.72|5508.9|5508.9|5483.72|5483.72|0
1675083600000|2023-01-30 13:00:00|5485.49|5485.49|5496.06|5496.06|5496.97|5496.97|5483.72|5483.72|0
1675087200000|2023-01-30 14:00:00|5497.83|5497.83|5494.79|5494.79|5505.81|5505.81|5484.59|5484.59|0
1675090800000|2023-01-30 15:00:00|5496.55|5496.55|5498.32|5498.32|5508.9|5508.9|5489.93|5489.93|0
1675094400000|2023-01-30 16:00:00|5499.64|5499.64|5500.05|5500.05|5504.49|5504.49|5495.2|5495.2|0
1675152000000|2023-01-31 08:00:00|5482.41|5482.41|5479.73|5479.73|5486.81|5486.81|5461.63|5461.63|0
1675155600000|2023-01-31 09:00:00|5477.96|5477.96|5469.99|5469.99|5484.14|5484.14|5446.17|5446.17|0
1675159200000|2023-01-31 10:00:00|5468.22|5468.22|5443.08|5443.08|5468.22|5468.22|5441.31|5441.31|0
1675162800000|2023-01-31 11:00:00|5441.76|5441.76|5439.96|5439.96|5449.7|5449.7|5432.02|5432.02|0
1675166400000|2023-01-31 12:00:00|5441.27|5441.27|5457.61|5457.61|5462.01|5462.01|5441.27|5441.27|0
1675170000000|2023-01-31 13:00:00|5459.37|5459.37|5465.55|5465.55|5465.55|5465.55|5454.07|5454.07|0
1675173600000|2023-01-31 14:00:00|5467.31|5467.31|5472.21|5472.21|5483.68|5483.68|5453.65|5453.65|0
1675177200000|2023-01-31 15:00:00|5473.98|5473.98|5467.77|5467.77|5481.01|5481.01|5466.45|5466.45|0
1675180800000|2023-01-31 16:00:00|5469.53|5469.53|5476.61|5476.61|5487.22|5487.22|5469.53|5469.53|0
1675238400000|2023-02-01 08:00:00|5504.42|5504.42|5484.55|5484.55|5524.25|5524.25|5484.1|5484.1|0
1675242000000|2023-02-01 09:00:00|5482.78|5482.78|5495.12|5495.12|5495.12|5495.12|5475.25|5475.25|0
1675245600000|2023-02-01 10:00:00|5493.35|5493.35|5458.43|5458.43|5493.35|5493.35|5458.43|5458.43|0
1675249200000|2023-02-01 11:00:00|5460.2|5460.2|5496.44|5496.44|5501.75|5501.75|5460.2|5460.2|0
1675252800000|2023-02-01 12:00:00|5498.21|5498.21|5513.26|5513.26|5515.03|5515.03|5495.12|5495.12|0
1675256400000|2023-02-01 13:00:00|5515.03|5515.03|5519.43|5519.43|5529.14|5529.14|5515.03|5515.03|0
1675260000000|2023-02-01 14:00:00|5518.12|5518.12|5540.17|5540.17|5549.46|5549.46|5515.9|5515.9|0
1675263600000|2023-02-01 15:00:00|5538.4|5538.4|5507.09|5507.09|5540.17|5540.17|5493.84|5493.84|0
1675267200000|2023-02-01 16:00:00|5505.32|5505.32|5509.72|5509.72|5519.88|5519.88|5505.32|5505.32|0
1675324800000|2023-02-02 08:00:00|5574.64|5574.64|5579.53|5579.53|5591.46|5591.46|5564.48|5564.48|0
1675328400000|2023-02-02 09:00:00|5578.21|5578.21|5565.38|5565.38|5578.21|5578.21|5548.18|5548.18|0
1675332000000|2023-02-02 10:00:00|5567.15|5567.15|5568.47|5568.47|5578.63|5578.63|5555.22|5555.22|0
1675335600000|2023-02-02 11:00:00|5570.23|5570.23|5572|5572|5582.16|5582.16|5566.7|5566.7|0
1675339200000|2023-02-02 12:00:00|5573.77|5573.77|5592.32|5592.32|5595.86|5595.86|5563.61|5563.61|0
1675342800000|2023-02-02 13:00:00|5594.09|5594.09|5596.73|5596.73|5603.35|5603.35|5583.48|5583.48|0
1675346400000|2023-02-02 14:00:00|5598.5|5598.5|5622.28|5622.28|5622.28|5622.28|5591.87|5591.87|0
1675350000000|2023-02-02 15:00:00|5620.51|5620.51|5628.03|5628.03|5631.12|5631.12|5609.48|5609.48|0
1675353600000|2023-02-02 16:00:00|5626.27|5626.27|5635.56|5635.56|5635.56|5635.56|5625.4|5625.4|0
1675411200000|2023-02-03 08:00:00|5662.96|5662.96|5696.49|5696.49|5696.49|5696.49|5653.25|5653.25|0
1675414800000|2023-02-03 09:00:00|5694.72|5694.72|5708.41|5708.41|5722.07|5722.07|5694.72|5694.72|0
1675418400000|2023-02-03 10:00:00|5703.11|5703.11|5685.91|5685.91|5703.11|5703.11|5675.75|5675.75|0
1675422000000|2023-02-03 11:00:00|5687.68|5687.68|5730.5|5730.5|5741.57|5741.57|5683.69|5683.69|0
1675425600000|2023-02-03 12:00:00|5726.97|5726.97|5748.19|5748.19|5751.73|5751.73|5725.65|5725.65|0
1675429200000|2023-02-03 13:00:00|5746.42|5746.42|5731.45|5731.45|5751.73|5751.73|5710.22|5710.22|0
1675432800000|2023-02-03 14:00:00|5729.68|5729.68|5756.17|5756.17|5766.29|5766.29|5727.91|5727.91|0
1675436400000|2023-02-03 15:00:00|5754.4|5754.4|5777.81|5777.81|5784.43|5784.43|5746.01|5746.01|0
1675440000000|2023-02-03 16:00:00|5779.58|5779.58|5796.77|5796.77|5800.76|5800.76|5777.81|5777.81|0
1675670400000|2023-02-06 08:00:00|5776.04|5776.04|5766.78|5766.78|5776.9|5776.9|5761.48|5761.48|0
1675674000000|2023-02-06 09:00:00|5765.46|5765.46|5775.66|5775.66|5779.2|5779.2|5753.57|5753.57|0
1675677600000|2023-02-06 10:00:00|5777.43|5777.43|5777.43|5777.43|5789.81|5789.81|5773.03|5773.03|0
1675681200000|2023-02-06 11:00:00|5775.66|5775.66|5768.59|5768.59|5778.75|5778.75|5758.88|5758.88|0
1675684800000|2023-02-06 12:00:00|5770.36|5770.36|5776.53|5776.53|5777.85|5777.85|5765.5|5765.5|0
1675688400000|2023-02-06 13:00:00|5777.85|5777.85|5765.46|5765.46|5778.3|5778.3|5761.06|5761.06|0
1675692000000|2023-02-06 14:00:00|5763.7|5763.7|5753.99|5753.99|5769|5769|5746.91|5746.91|0
1675695600000|2023-02-06 15:00:00|5752.22|5752.22|5753.54|5753.54|5760.61|5760.61|5738.52|5738.52|0
1675699200000|2023-02-06 16:00:00|5751.77|5751.77|5756.62|5756.62|5757.94|5757.94|5748.23|5748.23|0
1675756800000|2023-02-07 08:00:00|5722.11|5722.11|5749.92|5749.92|5754.78|5754.78|5718.58|5718.58|0
1675760400000|2023-02-07 09:00:00|5751.69|5751.69|5767.61|5767.61|5768.93|5768.93|5751.28|5751.28|0
1675764000000|2023-02-07 10:00:00|5768.93|5768.93|5767.61|5767.61|5777.77|5777.77|5758.76|5758.76|0
1675767600000|2023-02-07 11:00:00|5766.29|5766.29|5763.21|5763.21|5773.37|5773.37|5759.67|5759.67|0
1675771200000|2023-02-07 12:00:00|5764.97|5764.97|5772.91|5772.91|5772.91|5772.91|5757.9|5757.9|0
1675774800000|2023-02-07 13:00:00|5774.68|5774.68|5743.34|5743.34|5774.68|5774.68|5729.19|5729.19|0
1675778400000|2023-02-07 14:00:00|5745.11|5745.11|5735.85|5735.85|5745.11|5745.11|5717.79|5717.79|0
1675782000000|2023-02-07 15:00:00|5734.08|5734.08|5738.93|5738.93|5747.33|5747.33|5729.23|5729.23|0
1675785600000|2023-02-07 16:00:00|5737.17|5737.17|5738.48|5738.48|5744.24|5744.24|5735.4|5735.4|0
1675843200000|2023-02-08 08:00:00|5761.02|5761.02|5766.33|5766.33|5768.96|5768.96|5747.78|5747.78|0
1675846800000|2023-02-08 09:00:00|5768.1|5768.1|5771.18|5771.18|5782.66|5782.66|5763.7|5763.7|0
1675850400000|2023-02-08 10:00:00|5772.95|5772.95|5786.2|5786.2|5794.59|5794.59|5772.95|5772.95|0
1675854000000|2023-02-08 11:00:00|5789.74|5789.74|5775.21|5775.21|5793.27|5793.27|5773.44|5773.44|0
1675857600000|2023-02-08 12:00:00|5776.98|5776.98|5777.39|5777.39|5784.47|5784.47|5776.53|5776.53|0
1675861200000|2023-02-08 13:00:00|5773.86|5773.86|5769.91|5769.91|5773.86|5773.86|5760.61|5760.61|0
1675864800000|2023-02-08 14:00:00|5768.14|5768.14|5763.32|5763.32|5771.67|5771.67|5753.12|5753.12|0
1675868400000|2023-02-08 15:00:00|5761.55|5761.55|5739.46|5739.46|5767.72|5767.72|5739.46|5739.46|0
1675872000000|2023-02-08 16:00:00|5737.69|5737.69|5739.46|5739.46|5741.23|5741.23|5723.58|5723.58|0
1675929600000|2023-02-09 08:00:00|5737.69|5737.69|5696.68|5696.68|5741.68|5741.68|5694.91|5694.91|0
1675933200000|2023-02-09 09:00:00|5700.21|5700.21|5726.26|5726.26|5726.26|5726.26|5698.03|5698.03|0
1675936800000|2023-02-09 10:00:00|5728.89|5728.89|5719.18|5719.18|5731.11|5731.11|5715.64|5715.64|0
1675940400000|2023-02-09 11:00:00|5720.95|5720.95|5726.71|5726.71|5736.87|5736.87|5711.24|5711.24|0
1675944000000|2023-02-09 12:00:00|5724.94|5724.94|5727.61|5727.61|5741.31|5741.31|5724.94|5724.94|0
1675947600000|2023-02-09 13:00:00|5729.38|5729.38|5720.12|5720.12|5731.15|5731.15|5718.81|5718.81|0
1675951200000|2023-02-09 14:00:00|5718.35|5718.35|5675.9|5675.9|5721.89|5721.89|5674.14|5674.14|0
1675954800000|2023-02-09 15:00:00|5677.22|5677.22|5648.92|5648.92|5680.76|5680.76|5644.52|5644.52|0
1675958400000|2023-02-09 16:00:00|5647.15|5647.15|5629.54|5629.54|5648.92|5648.92|5619.38|5619.38|0
1676016000000|2023-02-10 08:00:00|5584.95|5584.95|5577.88|5577.88|5589.81|5589.81|5575.24|5575.24|0
1676019600000|2023-02-10 09:00:00|5576.56|5576.56|5554.47|5554.47|5583.6|5583.6|5554.47|5554.47|0
1676023200000|2023-02-10 10:00:00|5556.24|5556.24|5537.27|5537.27|5561.09|5561.09|5529.79|5529.79|0
1676026800000|2023-02-10 11:00:00|5535.5|5535.5|5530.24|5530.24|5539.08|5539.08|5524.48|5524.48|0
1676030400000|2023-02-10 12:00:00|5532.01|5532.01|5532.91|5532.91|5540.85|5540.85|5528.92|5528.92|0
1676034000000|2023-02-10 13:00:00|5534.68|5534.68|5553.64|5553.64|5560.27|5560.27|5534.68|5534.68|0
1676037600000|2023-02-10 14:00:00|5555.41|5555.41|5588.57|5588.57|5598.27|5598.27|5555.41|5555.41|0
1676041200000|2023-02-10 15:00:00|5587.25|5587.25|5566.93|5566.93|5593.42|5593.42|5563.84|5563.84|0
1676044800000|2023-02-10 16:00:00|5568.7|5568.7|5570.5|5570.5|5577.99|5577.99|5568.28|5568.28|0
1676275200000|2023-02-13 08:00:00|5600.87|5600.87|5593.83|5593.83|5608.85|5608.85|5591.16|5591.16|0
1676278800000|2023-02-13 09:00:00|5597.37|5597.37|5595.15|5595.15|5597.37|5597.37|5588.98|5588.98|0
1676282400000|2023-02-13 10:00:00|5593.83|5593.83|5594.28|5594.28|5598.69|5598.69|5590.75|5590.75|0
1676286000000|2023-02-13 11:00:00|5596.05|5596.05|5593.83|5593.83|5596.05|5596.05|5590.3|5590.3|0
1676289600000|2023-02-13 12:00:00|5592.06|5592.06|5586.34|5586.34|5595.6|5595.6|5581.04|5581.04|0
1676293200000|2023-02-13 13:00:00|5584.58|5584.58|5583.26|5583.26|5584.58|5584.58|5574.42|5574.42|0
1676296800000|2023-02-13 14:00:00|5586.8|5586.8|5596.47|5596.47|5603.54|5603.54|5586.8|5586.8|0
1676300400000|2023-02-13 15:00:00|5600|5600|5597.37|5597.37|5600|5600|5584.99|5584.99|0
1676304000000|2023-02-13 16:00:00|5599.14|5599.14|5601.77|5601.77|5603.54|5603.54|5595.15|5595.15|0
1676361600000|2023-02-14 08:00:00|5638.88|5638.88|5637.11|5637.11|5638.88|5638.88|5612.8|5612.8|0
1676365200000|2023-02-14 09:00:00|5635.34|5635.34|5642.87|5642.87|5647.27|5647.27|5629.17|5629.17|0
1676368800000|2023-02-14 10:00:00|5639.33|5639.33|5643.28|5643.28|5654.76|5654.76|5639.33|5639.33|0
1676372400000|2023-02-14 11:00:00|5645.05|5645.05|5649.9|5649.9|5649.9|5649.9|5638.88|5638.88|0
1676376000000|2023-02-14 12:00:00|5648.13|5648.13|5646.78|5646.78|5665.33|5665.33|5638.39|5638.39|0
1676379600000|2023-02-14 13:00:00|5648.55|5648.55|5637.07|5637.07|5658.26|5658.26|5634.44|5634.44|0
1676383200000|2023-02-14 14:00:00|5638.84|5638.84|5632.67|5632.67|5646.37|5646.37|5632.67|5632.67|0
1676386800000|2023-02-14 15:00:00|5634.44|5634.44|5622.96|5622.96|5658.26|5658.26|5612.8|5612.8|0
1676390400000|2023-02-14 16:00:00|5624.73|5624.73|5626.04|5626.04|5634.44|5634.44|5624.73|5624.73|0
1676448000000|2023-02-15 08:00:00|5595.19|5595.19|5602.64|5602.64|5616.79|5616.79|5589.88|5589.88|0
1676451600000|2023-02-15 09:00:00|5604.41|5604.41|5612.39|5612.39|5620.33|5620.33|5604.41|5604.41|0
1676455200000|2023-02-15 10:00:00|5608.85|5608.85|5627.36|5627.36|5630|5630|5608.85|5608.85|0
1676458800000|2023-02-15 11:00:00|5625.59|5625.59|5616.79|5616.79|5625.59|5625.59|5613.25|5613.25|0
1676462400000|2023-02-15 12:00:00|5615.02|5615.02|5603.13|5603.13|5615.02|5615.02|5601.36|5601.36|0
1676466000000|2023-02-15 13:00:00|5604.9|5604.9|5616.41|5616.41|5617.73|5617.73|5604.03|5604.03|0
1676469600000|2023-02-15 14:00:00|5618.18|5618.18|5651.67|5651.67|5651.67|5651.67|5614.64|5614.64|0
1676473200000|2023-02-15 15:00:00|5653.44|5653.44|5655.17|5655.17|5657.84|5657.84|5641.51|5641.51|0
1676476800000|2023-02-15 16:00:00|5653.4|5653.4|5654.34|5654.34|5661.38|5661.38|5652.08|5652.08|0
1676534400000|2023-02-16 08:00:00|5671.13|5671.13|5649.98|5649.98|5671.13|5671.13|5647.31|5647.31|0
1676538000000|2023-02-16 09:00:00|5653.52|5653.52|5658.33|5658.33|5663.68|5663.68|5647.76|5647.76|0
1676541600000|2023-02-16 10:00:00|5659.65|5659.65|5661.83|5661.83|5673.31|5673.31|5659.65|5659.65|0
1676545200000|2023-02-16 11:00:00|5658.29|5658.29|5645.5|5645.5|5658.29|5658.29|5643.73|5643.73|0
1676548800000|2023-02-16 12:00:00|5643.73|5643.73|5644.18|5644.18|5649.04|5649.04|5641.96|5641.96|0
1676552400000|2023-02-16 13:00:00|5640.65|5640.65|5632.25|5632.25|5642.41|5642.41|5628.72|5628.72|0
1676556000000|2023-02-16 14:00:00|5630.49|5630.49|5596.51|5596.51|5630.49|5630.49|5596.51|5596.51|0
1676559600000|2023-02-16 15:00:00|5598.27|5598.27|5612.42|5612.42|5617.73|5617.73|5595.19|5595.19|0
1676563200000|2023-02-16 16:00:00|5613.74|5613.74|5621.68|5621.68|5627.4|5627.4|5611.11|5611.11|0
1676620800000|2023-02-17 08:00:00|5564.26|5564.26|5587.21|5587.21|5589.35|5589.35|5564.26|5564.26|0
1676624400000|2023-02-17 09:00:00|5583.67|5583.67|5607.53|5607.53|5615.02|5615.02|5581.9|5581.9|0
1676628000000|2023-02-17 10:00:00|5606.21|5606.21|5606.67|5606.67|5622.58|5622.58|5603.13|5603.13|0
1676631600000|2023-02-17 11:00:00|5604.9|5604.9|5600.95|5600.95|5607.57|5607.57|5591.24|5591.24|0
1676635200000|2023-02-17 12:00:00|5602.71|5602.71|5616.83|5616.83|5618.59|5618.59|5600.95|5600.95|0
1676638800000|2023-02-17 13:00:00|5615.06|5615.06|5620.36|5620.36|5623|5623|5606.67|5606.67|0
1676642400000|2023-02-17 14:00:00|5619.05|5619.05|5616.86|5616.86|5626.99|5626.99|5600.08|5600.08|0
1676646000000|2023-02-17 15:00:00|5618.63|5618.63|5608.02|5608.02|5627.02|5627.02|5606.25|5606.25|0
1676649600000|2023-02-17 16:00:00|5609.79|5609.79|5605.84|5605.84|5613.78|5613.78|5605.84|5605.84|0
1676880000000|2023-02-20 08:00:00|5590.82|5590.82|5584.65|5584.65|5604.07|5604.07|5577.58|5577.58|0
1676883600000|2023-02-20 09:00:00|5589.96|5589.96|5567.04|5567.04|5591.73|5591.73|5564.37|5564.37|0
1676887200000|2023-02-20 10:00:00|5565.27|5565.27|5570.09|5570.09|5571.86|5571.86|5554.66|5554.66|0
1676890800000|2023-02-20 11:00:00|5568.32|5568.32|5560.38|5560.38|5578.93|5578.93|5560.38|5560.38|0
1676894400000|2023-02-20 12:00:00|5558.61|5558.61|5563.05|5563.05|5574.12|5574.12|5554.21|5554.21|0
1676898000000|2023-02-20 13:00:00|5561.74|5561.74|5566.59|5566.59|5567.04|5567.04|5549.81|5549.81|0
1676901600000|2023-02-20 14:00:00|5568.36|5568.36|5580.7|5580.7|5584.24|5584.24|5568.36|5568.36|0
1676905200000|2023-02-20 15:00:00|5582.47|5582.47|5607.23|5607.23|5610.32|5610.32|5582.47|5582.47|0
1676908800000|2023-02-20 16:00:00|5605.46|5605.46|5613.4|5613.4|5619.61|5619.61|5604.15|5604.15|0
1676966400000|2023-02-21 08:00:00|5828.2|5828.2|5766.38|5766.38|5834.41|5834.41|5760.21|5760.21|0
1676970000000|2023-02-21 09:00:00|5769.91|5769.91|5841.08|5841.08|5868.02|5868.02|5758.44|5758.44|0
1676973600000|2023-02-21 10:00:00|5839.76|5839.76|5847.28|5847.28|5897.67|5897.67|5834.49|5834.49|0
1676977200000|2023-02-21 11:00:00|5854.36|5854.36|5837.99|5837.99|5869.83|5869.83|5825.61|5825.61|0
1676980800000|2023-02-21 12:00:00|5839.76|5839.76|5822.11|5822.11|5857.9|5857.9|5801.75|5801.75|0
1676984400000|2023-02-21 13:00:00|5819.02|5819.02|5780.6|5780.6|5825.72|5825.72|5779.74|5779.74|0
1676988000000|2023-02-21 14:00:00|5782.37|5782.37|5834.53|5834.53|5858.39|5858.39|5778.38|5778.38|0
1676991600000|2023-02-21 15:00:00|5838.07|5838.07|5808.9|5808.9|5845.14|5845.14|5803.6|5803.6|0
1676995200000|2023-02-21 16:00:00|5807.13|5807.13|5777.97|5777.97|5823.05|5823.05|5776.65|5776.65|0
1677052800000|2023-02-22 08:00:00|5759.95|5759.95|5745.8|5745.8|5764.8|5764.8|5718.4|5718.4|0
1677056400000|2023-02-22 09:00:00|5744.03|5744.03|5752.42|5752.42|5754.19|5754.19|5733|5733|0
1677060000000|2023-02-22 10:00:00|5750.65|5750.65|5735.64|5735.64|5750.65|5750.65|5726.79|5726.79|0
1677063600000|2023-02-22 11:00:00|5739.17|5739.17|5749.33|5749.33|5760.36|5760.36|5737.4|5737.4|0
1677067200000|2023-02-22 12:00:00|5751.1|5751.1|5772.74|5772.74|5778.05|5778.05|5751.1|5751.1|0
1677070800000|2023-02-22 13:00:00|5770.97|5770.97|5791.74|5791.74|5793.51|5793.51|5769.2|5769.2|0
1677074400000|2023-02-22 14:00:00|5789.97|5789.97|5797.99|5797.99|5818.73|5818.73|5789.15|5789.15|0
1677078000000|2023-02-22 15:00:00|5799.76|5799.76|5792.23|5792.23|5803.3|5803.3|5770.14|5770.14|0
1677081600000|2023-02-22 16:00:00|5788.7|5788.7|5781.17|5781.17|5796.64|5796.64|5776.77|5776.77|0
1677139200000|2023-02-23 08:00:00|5793.51|5793.51|5786.1|5786.1|5808.19|5808.19|5782.53|5782.53|0
1677142800000|2023-02-23 09:00:00|5787.87|5787.87|5801.57|5801.57|5805.52|5805.52|5781.25|5781.25|0
1677146400000|2023-02-23 10:00:00|5802.88|5802.88|5783.43|5783.43|5802.88|5802.88|5770.63|5770.63|0
1677150000000|2023-02-23 11:00:00|5781.66|5781.66|5789.15|5789.15|5797.99|5797.99|5781.66|5781.66|0
1677153600000|2023-02-23 12:00:00|5790.92|5790.92|5807.7|5807.7|5807.7|5807.7|5786.06|5786.06|0
1677157200000|2023-02-23 13:00:00|5811.24|5811.24|5845.29|5845.29|5855.46|5855.46|5805.93|5805.93|0
1677160800000|2023-02-23 14:00:00|5847.06|5847.06|5840.85|5840.85|5850.6|5850.6|5820.12|5820.12|0
1677164400000|2023-02-23 15:00:00|5842.62|5842.62|5828.96|5828.96|5843.07|5843.07|5821.44|5821.44|0
1677168000000|2023-02-23 16:00:00|5827.19|5827.19|5823.21|5823.21|5834.27|5834.27|5812.59|5812.59|0
1677225600000|2023-02-24 08:00:00|5832.09|5832.09|5830.77|5830.77|5832.09|5832.09|5812.22|5812.22|0
1677229200000|2023-02-24 09:00:00|5829|5829|5837.81|5837.81|5842.66|5842.66|5828.1|5828.1|0
1677232800000|2023-02-24 10:00:00|5836.04|5836.04|5855.91|5855.91|5861.66|5861.66|5834.27|5834.27|0
1677236400000|2023-02-24 11:00:00|5854.14|5854.14|5833.37|5833.37|5855.91|5855.91|5833.37|5833.37|0
1677240000000|2023-02-24 12:00:00|5835.13|5835.13|5832.5|5832.5|5846.61|5846.61|5829.83|5829.83|0
1677243600000|2023-02-24 13:00:00|5834.27|5834.27|5830.32|5830.32|5855.04|5855.04|5812.67|5812.67|0
1677247200000|2023-02-24 14:00:00|5828.55|5828.55|5782.19|5782.19|5828.55|5828.55|5777.33|5777.33|0
1677250800000|2023-02-24 15:00:00|5780.42|5780.42|5774.7|5774.7|5783.51|5783.51|5755.24|5755.24|0
1677254400000|2023-02-24 16:00:00|5776.47|5776.47|5781.74|5781.74|5787.04|5787.04|5767.63|5767.63|0
1677484800000|2023-02-27 08:00:00|5768.9|5768.9|5752.95|5752.95|5775.08|5775.08|5747.64|5747.64|0
1677488400000|2023-02-27 09:00:00|5754.72|5754.72|5768.41|5768.41|5773.72|5773.72|5745.01|5745.01|0
1677492000000|2023-02-27 10:00:00|5770.18|5770.18|5759.61|5759.61|5773.31|5773.31|5759.16|5759.16|0
1677495600000|2023-02-27 11:00:00|5758.29|5758.29|5745.01|5745.01|5759.61|5759.61|5740.6|5740.6|0
1677499200000|2023-02-27 12:00:00|5746.78|5746.78|5761.3|5761.3|5777.22|5777.22|5745.01|5745.01|0
1677502800000|2023-02-27 13:00:00|5759.53|5759.53|5784.22|5784.22|5787.75|5787.75|5750.24|5750.24|0
1677506400000|2023-02-27 14:00:00|5785.99|5785.99|5777.56|5777.56|5785.99|5785.99|5766.53|5766.53|0
1677510000000|2023-02-27 15:00:00|5775.79|5775.79|5766.53|5766.53|5777.56|5777.56|5756.82|5756.82|0
1677513600000|2023-02-27 16:00:00|5767.85|5767.85|5764.72|5764.72|5773.15|5773.15|5760.77|5760.77|0
1677571200000|2023-02-28 08:00:00|5703.35|5703.35|5697.21|5697.21|5708.65|5708.65|5684.83|5684.83|0
1677574800000|2023-02-28 09:00:00|5695.45|5695.45|5658.79|5658.79|5695.45|5695.45|5634.48|5634.48|0
1677578400000|2023-02-28 10:00:00|5655.26|5655.26|5621.24|5621.24|5662.74|5662.74|5617.7|5617.7|0
1677582000000|2023-02-28 11:00:00|5623.01|5623.01|5644.61|5644.61|5646.37|5646.37|5623.01|5623.01|0
1677585600000|2023-02-28 12:00:00|5642.84|5642.84|5654.77|5654.77|5657.85|5657.85|5634.9|5634.9|0
1677589200000|2023-02-28 13:00:00|5653|5653|5636.25|5636.25|5656.99|5656.99|5634.48|5634.48|0
1677592800000|2023-02-28 14:00:00|5632.71|5632.71|5644.23|5644.23|5649.5|5649.5|5627.86|5627.86|0
1677596400000|2023-02-28 15:00:00|5642.46|5642.46|5672.94|5672.94|5674.71|5674.71|5641.14|5641.14|0
1677600000000|2023-02-28 16:00:00|5674.26|5674.26|5669.41|5669.41|5681.33|5681.33|5668.09|5668.09|0
1677657600000|2023-03-01 08:00:00|5699.02|5699.02|5689.76|5689.76|5700.79|5700.79|5686.23|5686.23|0
1677661200000|2023-03-01 09:00:00|5691.53|5691.53|5701.69|5701.69|5704.78|5704.78|5691.53|5691.53|0
1677664800000|2023-03-01 10:00:00|5705.64|5705.64|5731.27|5731.27|5734.81|5734.81|5705.64|5705.64|0
1677668400000|2023-03-01 11:00:00|5729.5|5729.5|5756.86|5756.86|5771.01|5771.01|5729.5|5729.5|0
1677672000000|2023-03-01 12:00:00|5755.09|5755.09|5748.02|5748.02|5755.09|5755.09|5738.31|5738.31|0
1677675600000|2023-03-01 13:00:00|5742.71|5742.71|5756.86|5756.86|5763.93|5763.93|5742.71|5742.71|0
1677679200000|2023-03-01 14:00:00|5758.63|5758.63|5739.17|5739.17|5759.49|5759.49|5732.55|5732.55|0
1677682800000|2023-03-01 15:00:00|5740.94|5740.94|5733|5733|5744.93|5744.93|5733|5733|0
1677686400000|2023-03-01 16:00:00|5731.23|5731.23|5712.68|5712.68|5731.23|5731.23|5703.42|5703.42|0
1677744000000|2023-03-02 08:00:00|5701.66|5701.66|5726.42|5726.42|5734.36|5734.36|5695.48|5695.48|0
1677747600000|2023-03-02 09:00:00|5727.73|5727.73|5720.7|5720.7|5728.19|5728.19|5713.17|5713.17|0
1677751200000|2023-03-02 10:00:00|5718.93|5718.93|5738.76|5738.76|5739.21|5739.21|5706.55|5706.55|0
1677754800000|2023-03-02 11:00:00|5740.53|5740.53|5717.99|5717.99|5742.3|5742.3|5712.68|5712.68|0
1677758400000|2023-03-02 12:00:00|5719.3|5719.3|5723.74|5723.74|5736.54|5736.54|5716.67|5716.67|0
1677762000000|2023-03-02 13:00:00|5727.28|5727.28|5716.67|5716.67|5729.05|5729.05|5714.9|5714.9|0
1677765600000|2023-03-02 14:00:00|5718.44|5718.44|5741.85|5741.85|5746.7|5746.7|5709.6|5709.6|0
1677769200000|2023-03-02 15:00:00|5743.61|5743.61|5737.44|5737.44|5745.38|5745.38|5728.6|5728.6|0
1677772800000|2023-03-02 16:00:00|5739.21|5739.21|5752.91|5752.91|5757.31|5757.31|5737.44|5737.44|0
1677830400000|2023-03-03 08:00:00|5763.93|5763.93|5764.42|5764.42|5771.5|5771.5|5755.58|5755.58|0
1677834000000|2023-03-03 09:00:00|5762.66|5762.66|5782.53|5782.53|5784.29|5784.29|5762.66|5762.66|0
1677837600000|2023-03-03 10:00:00|5784.29|5784.29|5769.73|5769.73|5787.38|5787.38|5769.73|5769.73|0
1677841200000|2023-03-03 11:00:00|5767.96|5767.96|5774.13|5774.13|5778.99|5778.99|5760.89|5760.89|0
1677844800000|2023-03-03 12:00:00|5775.9|5775.9|5775.45|5775.45|5789.6|5789.6|5773.68|5773.68|0
1677848400000|2023-03-03 13:00:00|5771.91|5771.91|5784.75|5784.75|5785.65|5785.65|5762.66|5762.66|0
1677852000000|2023-03-03 14:00:00|5786.51|5786.51|5783.84|5783.84|5791.82|5791.82|5771.05|5771.05|0
1677855600000|2023-03-03 15:00:00|5780.3|5780.3|5787.38|5787.38|5790.92|5790.92|5773.23|5773.23|0
1677859200000|2023-03-03 16:00:00|5789.15|5789.15|5792.23|5792.23|5795.77|5795.77|5782.53|5782.53|0
1675670400000|2023-02-06 08:00:00|5776.04|5776.04|5766.78|5766.78|5776.9|5776.9|5761.48|5761.48|0
1675674000000|2023-02-06 09:00:00|5765.46|5765.46|5775.66|5775.66|5779.2|5779.2|5753.57|5753.57|0
1675677600000|2023-02-06 10:00:00|5777.43|5777.43|5777.43|5777.43|5789.81|5789.81|5773.03|5773.03|0
1675681200000|2023-02-06 11:00:00|5775.66|5775.66|5768.59|5768.59|5778.75|5778.75|5758.88|5758.88|0
1675684800000|2023-02-06 12:00:00|5770.36|5770.36|5776.53|5776.53|5777.85|5777.85|5765.5|5765.5|0
1675688400000|2023-02-06 13:00:00|5777.85|5777.85|5765.46|5765.46|5778.3|5778.3|5761.06|5761.06|0
1675692000000|2023-02-06 14:00:00|5763.7|5763.7|5753.99|5753.99|5769|5769|5746.91|5746.91|0
1675695600000|2023-02-06 15:00:00|5752.22|5752.22|5753.54|5753.54|5760.61|5760.61|5738.52|5738.52|0
1675699200000|2023-02-06 16:00:00|5751.77|5751.77|5756.62|5756.62|5757.94|5757.94|5748.23|5748.23|0
1675756800000|2023-02-07 08:00:00|5722.11|5722.11|5749.92|5749.92|5754.78|5754.78|5718.58|5718.58|0
1675760400000|2023-02-07 09:00:00|5751.69|5751.69|5767.61|5767.61|5768.93|5768.93|5751.28|5751.28|0
1675764000000|2023-02-07 10:00:00|5768.93|5768.93|5767.61|5767.61|5777.77|5777.77|5758.76|5758.76|0
1675767600000|2023-02-07 11:00:00|5766.29|5766.29|5763.21|5763.21|5773.37|5773.37|5759.67|5759.67|0
1675771200000|2023-02-07 12:00:00|5764.97|5764.97|5772.91|5772.91|5772.91|5772.91|5757.9|5757.9|0
1675774800000|2023-02-07 13:00:00|5774.68|5774.68|5743.34|5743.34|5774.68|5774.68|5729.19|5729.19|0
1675778400000|2023-02-07 14:00:00|5745.11|5745.11|5735.85|5735.85|5745.11|5745.11|5717.79|5717.79|0
1675782000000|2023-02-07 15:00:00|5734.08|5734.08|5738.93|5738.93|5747.33|5747.33|5729.23|5729.23|0
1675785600000|2023-02-07 16:00:00|5737.17|5737.17|5738.48|5738.48|5744.24|5744.24|5735.4|5735.4|0
1675843200000|2023-02-08 08:00:00|5761.02|5761.02|5766.33|5766.33|5768.96|5768.96|5747.78|5747.78|0
1675846800000|2023-02-08 09:00:00|5768.1|5768.1|5771.18|5771.18|5782.66|5782.66|5763.7|5763.7|0
1675850400000|2023-02-08 10:00:00|5772.95|5772.95|5786.2|5786.2|5794.59|5794.59|5772.95|5772.95|0
1675854000000|2023-02-08 11:00:00|5789.74|5789.74|5775.21|5775.21|5793.27|5793.27|5773.44|5773.44|0
1675857600000|2023-02-08 12:00:00|5776.98|5776.98|5777.39|5777.39|5784.47|5784.47|5776.53|5776.53|0
1675861200000|2023-02-08 13:00:00|5773.86|5773.86|5769.91|5769.91|5773.86|5773.86|5760.61|5760.61|0
1675864800000|2023-02-08 14:00:00|5768.14|5768.14|5763.32|5763.32|5771.67|5771.67|5753.12|5753.12|0
1675868400000|2023-02-08 15:00:00|5761.55|5761.55|5739.46|5739.46|5767.72|5767.72|5739.46|5739.46|0
1675872000000|2023-02-08 16:00:00|5737.69|5737.69|5739.46|5739.46|5741.23|5741.23|5723.58|5723.58|0
1675929600000|2023-02-09 08:00:00|5737.69|5737.69|5696.68|5696.68|5741.68|5741.68|5694.91|5694.91|0
1675933200000|2023-02-09 09:00:00|5700.21|5700.21|5726.26|5726.26|5726.26|5726.26|5698.03|5698.03|0
1675936800000|2023-02-09 10:00:00|5728.89|5728.89|5719.18|5719.18|5731.11|5731.11|5715.64|5715.64|0
1675940400000|2023-02-09 11:00:00|5720.95|5720.95|5726.71|5726.71|5736.87|5736.87|5711.24|5711.24|0
1675944000000|2023-02-09 12:00:00|5724.94|5724.94|5727.61|5727.61|5741.31|5741.31|5724.94|5724.94|0
1675947600000|2023-02-09 13:00:00|5729.38|5729.38|5720.12|5720.12|5731.15|5731.15|5718.81|5718.81|0
1675951200000|2023-02-09 14:00:00|5718.35|5718.35|5675.9|5675.9|5721.89|5721.89|5674.14|5674.14|0
1675954800000|2023-02-09 15:00:00|5677.22|5677.22|5648.92|5648.92|5680.76|5680.76|5644.52|5644.52|0
1675958400000|2023-02-09 16:00:00|5647.15|5647.15|5629.54|5629.54|5648.92|5648.92|5619.38|5619.38|0
1676016000000|2023-02-10 08:00:00|5584.95|5584.95|5577.88|5577.88|5589.81|5589.81|5575.24|5575.24|0
1676019600000|2023-02-10 09:00:00|5576.56|5576.56|5554.47|5554.47|5583.6|5583.6|5554.47|5554.47|0
1676023200000|2023-02-10 10:00:00|5556.24|5556.24|5537.27|5537.27|5561.09|5561.09|5529.79|5529.79|0
1676026800000|2023-02-10 11:00:00|5535.5|5535.5|5530.24|5530.24|5539.08|5539.08|5524.48|5524.48|0
1676030400000|2023-02-10 12:00:00|5532.01|5532.01|5532.91|5532.91|5540.85|5540.85|5528.92|5528.92|0
1676034000000|2023-02-10 13:00:00|5534.68|5534.68|5553.64|5553.64|5560.27|5560.27|5534.68|5534.68|0
1676037600000|2023-02-10 14:00:00|5555.41|5555.41|5588.57|5588.57|5598.27|5598.27|5555.41|5555.41|0
1676041200000|2023-02-10 15:00:00|5587.25|5587.25|5566.93|5566.93|5593.42|5593.42|5563.84|5563.84|0
1676044800000|2023-02-10 16:00:00|5568.7|5568.7|5570.5|5570.5|5577.99|5577.99|5568.28|5568.28|0
1676275200000|2023-02-13 08:00:00|5600.87|5600.87|5593.83|5593.83|5608.85|5608.85|5591.16|5591.16|0
1676278800000|2023-02-13 09:00:00|5597.37|5597.37|5595.15|5595.15|5597.37|5597.37|5588.98|5588.98|0
1676282400000|2023-02-13 10:00:00|5593.83|5593.83|5594.28|5594.28|5598.69|5598.69|5590.75|5590.75|0
1676286000000|2023-02-13 11:00:00|5596.05|5596.05|5593.83|5593.83|5596.05|5596.05|5590.3|5590.3|0
1676289600000|2023-02-13 12:00:00|5592.06|5592.06|5586.34|5586.34|5595.6|5595.6|5581.04|5581.04|0
1676293200000|2023-02-13 13:00:00|5584.58|5584.58|5583.26|5583.26|5584.58|5584.58|5574.42|5574.42|0
1676296800000|2023-02-13 14:00:00|5586.8|5586.8|5596.47|5596.47|5603.54|5603.54|5586.8|5586.8|0
1676300400000|2023-02-13 15:00:00|5600|5600|5597.37|5597.37|5600|5600|5584.99|5584.99|0
1676304000000|2023-02-13 16:00:00|5599.14|5599.14|5601.77|5601.77|5603.54|5603.54|5595.15|5595.15|0
1676361600000|2023-02-14 08:00:00|5638.88|5638.88|5637.11|5637.11|5638.88|5638.88|5612.8|5612.8|0
1676365200000|2023-02-14 09:00:00|5635.34|5635.34|5642.87|5642.87|5647.27|5647.27|5629.17|5629.17|0
1676368800000|2023-02-14 10:00:00|5639.33|5639.33|5643.28|5643.28|5654.76|5654.76|5639.33|5639.33|0
1676372400000|2023-02-14 11:00:00|5645.05|5645.05|5649.9|5649.9|5649.9|5649.9|5638.88|5638.88|0
1676376000000|2023-02-14 12:00:00|5648.13|5648.13|5646.78|5646.78|5665.33|5665.33|5638.39|5638.39|0
1676379600000|2023-02-14 13:00:00|5648.55|5648.55|5637.07|5637.07|5658.26|5658.26|5634.44|5634.44|0
1676383200000|2023-02-14 14:00:00|5638.84|5638.84|5632.67|5632.67|5646.37|5646.37|5632.67|5632.67|0
1676386800000|2023-02-14 15:00:00|5634.44|5634.44|5622.96|5622.96|5658.26|5658.26|5612.8|5612.8|0
1676390400000|2023-02-14 16:00:00|5624.73|5624.73|5626.04|5626.04|5634.44|5634.44|5624.73|5624.73|0
1676448000000|2023-02-15 08:00:00|5595.19|5595.19|5602.64|5602.64|5616.79|5616.79|5589.88|5589.88|0
1676451600000|2023-02-15 09:00:00|5604.41|5604.41|5612.39|5612.39|5620.33|5620.33|5604.41|5604.41|0
1676455200000|2023-02-15 10:00:00|5608.85|5608.85|5627.36|5627.36|5630|5630|5608.85|5608.85|0
1676458800000|2023-02-15 11:00:00|5625.59|5625.59|5616.79|5616.79|5625.59|5625.59|5613.25|5613.25|0
1676462400000|2023-02-15 12:00:00|5615.02|5615.02|5603.13|5603.13|5615.02|5615.02|5601.36|5601.36|0
1676466000000|2023-02-15 13:00:00|5604.9|5604.9|5616.41|5616.41|5617.73|5617.73|5604.03|5604.03|0
1676469600000|2023-02-15 14:00:00|5618.18|5618.18|5651.67|5651.67|5651.67|5651.67|5614.64|5614.64|0
1676473200000|2023-02-15 15:00:00|5653.44|5653.44|5655.17|5655.17|5657.84|5657.84|5641.51|5641.51|0
1676476800000|2023-02-15 16:00:00|5653.4|5653.4|5654.34|5654.34|5661.38|5661.38|5652.08|5652.08|0
1676534400000|2023-02-16 08:00:00|5671.13|5671.13|5649.98|5649.98|5671.13|5671.13|5647.31|5647.31|0
1676538000000|2023-02-16 09:00:00|5653.52|5653.52|5658.33|5658.33|5663.68|5663.68|5647.76|5647.76|0
1676541600000|2023-02-16 10:00:00|5659.65|5659.65|5661.83|5661.83|5673.31|5673.31|5659.65|5659.65|0
1676545200000|2023-02-16 11:00:00|5658.29|5658.29|5645.5|5645.5|5658.29|5658.29|5643.73|5643.73|0
1676548800000|2023-02-16 12:00:00|5643.73|5643.73|5644.18|5644.18|5649.04|5649.04|5641.96|5641.96|0
1676552400000|2023-02-16 13:00:00|5640.65|5640.65|5632.25|5632.25|5642.41|5642.41|5628.72|5628.72|0
1676556000000|2023-02-16 14:00:00|5630.49|5630.49|5596.51|5596.51|5630.49|5630.49|5596.51|5596.51|0
1676559600000|2023-02-16 15:00:00|5598.27|5598.27|5612.42|5612.42|5617.73|5617.73|5595.19|5595.19|0
1676563200000|2023-02-16 16:00:00|5613.74|5613.74|5621.68|5621.68|5627.4|5627.4|5611.11|5611.11|0
1676620800000|2023-02-17 08:00:00|5564.26|5564.26|5587.21|5587.21|5589.35|5589.35|5564.26|5564.26|0
1676624400000|2023-02-17 09:00:00|5583.67|5583.67|5607.53|5607.53|5615.02|5615.02|5581.9|5581.9|0
1676628000000|2023-02-17 10:00:00|5606.21|5606.21|5606.67|5606.67|5622.58|5622.58|5603.13|5603.13|0
1676631600000|2023-02-17 11:00:00|5604.9|5604.9|5600.95|5600.95|5607.57|5607.57|5591.24|5591.24|0
1676635200000|2023-02-17 12:00:00|5602.71|5602.71|5616.83|5616.83|5618.59|5618.59|5600.95|5600.95|0
1676638800000|2023-02-17 13:00:00|5615.06|5615.06|5620.36|5620.36|5623|5623|5606.67|5606.67|0
1676642400000|2023-02-17 14:00:00|5619.05|5619.05|5616.86|5616.86|5626.99|5626.99|5600.08|5600.08|0
1676646000000|2023-02-17 15:00:00|5618.63|5618.63|5608.02|5608.02|5627.02|5627.02|5606.25|5606.25|0
1676649600000|2023-02-17 16:00:00|5609.79|5609.79|5605.84|5605.84|5613.78|5613.78|5605.84|5605.84|0
1676880000000|2023-02-20 08:00:00|5590.82|5590.82|5584.65|5584.65|5604.07|5604.07|5577.58|5577.58|0
1676883600000|2023-02-20 09:00:00|5589.96|5589.96|5567.04|5567.04|5591.73|5591.73|5564.37|5564.37|0
1676887200000|2023-02-20 10:00:00|5565.27|5565.27|5570.09|5570.09|5571.86|5571.86|5554.66|5554.66|0
1676890800000|2023-02-20 11:00:00|5568.32|5568.32|5560.38|5560.38|5578.93|5578.93|5560.38|5560.38|0
1676894400000|2023-02-20 12:00:00|5558.61|5558.61|5563.05|5563.05|5574.12|5574.12|5554.21|5554.21|0
1676898000000|2023-02-20 13:00:00|5561.74|5561.74|5566.59|5566.59|5567.04|5567.04|5549.81|5549.81|0
1676901600000|2023-02-20 14:00:00|5568.36|5568.36|5580.7|5580.7|5584.24|5584.24|5568.36|5568.36|0
1676905200000|2023-02-20 15:00:00|5582.47|5582.47|5607.23|5607.23|5610.32|5610.32|5582.47|5582.47|0
1676908800000|2023-02-20 16:00:00|5605.46|5605.46|5613.4|5613.4|5619.61|5619.61|5604.15|5604.15|0
1676966400000|2023-02-21 08:00:00|5828.2|5828.2|5766.38|5766.38|5834.41|5834.41|5760.21|5760.21|0
1676970000000|2023-02-21 09:00:00|5769.91|5769.91|5841.08|5841.08|5868.02|5868.02|5758.44|5758.44|0
1676973600000|2023-02-21 10:00:00|5839.76|5839.76|5847.28|5847.28|5897.67|5897.67|5834.49|5834.49|0
1676977200000|2023-02-21 11:00:00|5854.36|5854.36|5837.99|5837.99|5869.83|5869.83|5825.61|5825.61|0
1676980800000|2023-02-21 12:00:00|5839.76|5839.76|5822.11|5822.11|5857.9|5857.9|5801.75|5801.75|0
1676984400000|2023-02-21 13:00:00|5819.02|5819.02|5780.6|5780.6|5825.72|5825.72|5779.74|5779.74|0
1676988000000|2023-02-21 14:00:00|5782.37|5782.37|5834.53|5834.53|5858.39|5858.39|5778.38|5778.38|0
1676991600000|2023-02-21 15:00:00|5838.07|5838.07|5808.9|5808.9|5845.14|5845.14|5803.6|5803.6|0
1676995200000|2023-02-21 16:00:00|5807.13|5807.13|5777.97|5777.97|5823.05|5823.05|5776.65|5776.65|0
1677052800000|2023-02-22 08:00:00|5759.95|5759.95|5745.8|5745.8|5764.8|5764.8|5718.4|5718.4|0
1677056400000|2023-02-22 09:00:00|5744.03|5744.03|5752.42|5752.42|5754.19|5754.19|5733|5733|0
1677060000000|2023-02-22 10:00:00|5750.65|5750.65|5735.64|5735.64|5750.65|5750.65|5726.79|5726.79|0
1677063600000|2023-02-22 11:00:00|5739.17|5739.17|5749.33|5749.33|5760.36|5760.36|5737.4|5737.4|0
1677067200000|2023-02-22 12:00:00|5751.1|5751.1|5772.74|5772.74|5778.05|5778.05|5751.1|5751.1|0
1677070800000|2023-02-22 13:00:00|5770.97|5770.97|5791.74|5791.74|5793.51|5793.51|5769.2|5769.2|0
1677074400000|2023-02-22 14:00:00|5789.97|5789.97|5797.99|5797.99|5818.73|5818.73|5789.15|5789.15|0
1677078000000|2023-02-22 15:00:00|5799.76|5799.76|5792.23|5792.23|5803.3|5803.3|5770.14|5770.14|0
1677081600000|2023-02-22 16:00:00|5788.7|5788.7|5781.17|5781.17|5796.64|5796.64|5776.77|5776.77|0
1677139200000|2023-02-23 08:00:00|5793.51|5793.51|5786.1|5786.1|5808.19|5808.19|5782.53|5782.53|0
1677142800000|2023-02-23 09:00:00|5787.87|5787.87|5801.57|5801.57|5805.52|5805.52|5781.25|5781.25|0
1677146400000|2023-02-23 10:00:00|5802.88|5802.88|5783.43|5783.43|5802.88|5802.88|5770.63|5770.63|0
1677150000000|2023-02-23 11:00:00|5781.66|5781.66|5789.15|5789.15|5797.99|5797.99|5781.66|5781.66|0
1677153600000|2023-02-23 12:00:00|5790.92|5790.92|5807.7|5807.7|5807.7|5807.7|5786.06|5786.06|0
1677157200000|2023-02-23 13:00:00|5811.24|5811.24|5845.29|5845.29|5855.46|5855.46|5805.93|5805.93|0
1677160800000|2023-02-23 14:00:00|5847.06|5847.06|5840.85|5840.85|5850.6|5850.6|5820.12|5820.12|0
1677164400000|2023-02-23 15:00:00|5842.62|5842.62|5828.96|5828.96|5843.07|5843.07|5821.44|5821.44|0
1677168000000|2023-02-23 16:00:00|5827.19|5827.19|5823.21|5823.21|5834.27|5834.27|5812.59|5812.59|0
1677225600000|2023-02-24 08:00:00|5832.09|5832.09|5830.77|5830.77|5832.09|5832.09|5812.22|5812.22|0
1677229200000|2023-02-24 09:00:00|5829|5829|5837.81|5837.81|5842.66|5842.66|5828.1|5828.1|0
1677232800000|2023-02-24 10:00:00|5836.04|5836.04|5855.91|5855.91|5861.66|5861.66|5834.27|5834.27|0
1677236400000|2023-02-24 11:00:00|5854.14|5854.14|5833.37|5833.37|5855.91|5855.91|5833.37|5833.37|0
1677240000000|2023-02-24 12:00:00|5835.13|5835.13|5832.5|5832.5|5846.61|5846.61|5829.83|5829.83|0
1677243600000|2023-02-24 13:00:00|5834.27|5834.27|5830.32|5830.32|5855.04|5855.04|5812.67|5812.67|0
1677247200000|2023-02-24 14:00:00|5828.55|5828.55|5782.19|5782.19|5828.55|5828.55|5777.33|5777.33|0
1677250800000|2023-02-24 15:00:00|5780.42|5780.42|5774.7|5774.7|5783.51|5783.51|5755.24|5755.24|0
1677254400000|2023-02-24 16:00:00|5776.47|5776.47|5781.74|5781.74|5787.04|5787.04|5767.63|5767.63|0
1677484800000|2023-02-27 08:00:00|5768.9|5768.9|5752.95|5752.95|5775.08|5775.08|5747.64|5747.64|0
1677488400000|2023-02-27 09:00:00|5754.72|5754.72|5768.41|5768.41|5773.72|5773.72|5745.01|5745.01|0
1677492000000|2023-02-27 10:00:00|5770.18|5770.18|5759.61|5759.61|5773.31|5773.31|5759.16|5759.16|0
1677495600000|2023-02-27 11:00:00|5758.29|5758.29|5745.01|5745.01|5759.61|5759.61|5740.6|5740.6|0
1677499200000|2023-02-27 12:00:00|5746.78|5746.78|5761.3|5761.3|5777.22|5777.22|5745.01|5745.01|0
1677502800000|2023-02-27 13:00:00|5759.53|5759.53|5784.22|5784.22|5787.75|5787.75|5750.24|5750.24|0
1677506400000|2023-02-27 14:00:00|5785.99|5785.99|5777.56|5777.56|5785.99|5785.99|5766.53|5766.53|0
1677510000000|2023-02-27 15:00:00|5775.79|5775.79|5766.53|5766.53|5777.56|5777.56|5756.82|5756.82|0
1677513600000|2023-02-27 16:00:00|5767.85|5767.85|5764.72|5764.72|5773.15|5773.15|5760.77|5760.77|0
1677571200000|2023-02-28 08:00:00|5703.35|5703.35|5697.21|5697.21|5708.65|5708.65|5684.83|5684.83|0
1677574800000|2023-02-28 09:00:00|5695.45|5695.45|5658.79|5658.79|5695.45|5695.45|5634.48|5634.48|0
1677578400000|2023-02-28 10:00:00|5655.26|5655.26|5621.24|5621.24|5662.74|5662.74|5617.7|5617.7|0
1677582000000|2023-02-28 11:00:00|5623.01|5623.01|5644.61|5644.61|5646.37|5646.37|5623.01|5623.01|0
1677585600000|2023-02-28 12:00:00|5642.84|5642.84|5654.77|5654.77|5657.85|5657.85|5634.9|5634.9|0
1677589200000|2023-02-28 13:00:00|5653|5653|5636.25|5636.25|5656.99|5656.99|5634.48|5634.48|0
1677592800000|2023-02-28 14:00:00|5632.71|5632.71|5644.23|5644.23|5649.5|5649.5|5627.86|5627.86|0
1677596400000|2023-02-28 15:00:00|5642.46|5642.46|5672.94|5672.94|5674.71|5674.71|5641.14|5641.14|0
1677600000000|2023-02-28 16:00:00|5674.26|5674.26|5669.41|5669.41|5681.33|5681.33|5668.09|5668.09|0
1677657600000|2023-03-01 08:00:00|5699.02|5699.02|5689.76|5689.76|5700.79|5700.79|5686.23|5686.23|0
1677661200000|2023-03-01 09:00:00|5691.53|5691.53|5701.69|5701.69|5704.78|5704.78|5691.53|5691.53|0
1677664800000|2023-03-01 10:00:00|5705.64|5705.64|5731.27|5731.27|5734.81|5734.81|5705.64|5705.64|0
1677668400000|2023-03-01 11:00:00|5729.5|5729.5|5756.86|5756.86|5771.01|5771.01|5729.5|5729.5|0
1677672000000|2023-03-01 12:00:00|5755.09|5755.09|5748.02|5748.02|5755.09|5755.09|5738.31|5738.31|0
1677675600000|2023-03-01 13:00:00|5742.71|5742.71|5756.86|5756.86|5763.93|5763.93|5742.71|5742.71|0
1677679200000|2023-03-01 14:00:00|5758.63|5758.63|5739.17|5739.17|5759.49|5759.49|5732.55|5732.55|0
1677682800000|2023-03-01 15:00:00|5740.94|5740.94|5733|5733|5744.93|5744.93|5733|5733|0
1677686400000|2023-03-01 16:00:00|5731.23|5731.23|5712.68|5712.68|5731.23|5731.23|5703.42|5703.42|0
1677744000000|2023-03-02 08:00:00|5701.66|5701.66|5726.42|5726.42|5734.36|5734.36|5695.48|5695.48|0
1677747600000|2023-03-02 09:00:00|5727.73|5727.73|5720.7|5720.7|5728.19|5728.19|5713.17|5713.17|0
1677751200000|2023-03-02 10:00:00|5718.93|5718.93|5738.76|5738.76|5739.21|5739.21|5706.55|5706.55|0
1677754800000|2023-03-02 11:00:00|5740.53|5740.53|5717.99|5717.99|5742.3|5742.3|5712.68|5712.68|0
1677758400000|2023-03-02 12:00:00|5719.3|5719.3|5723.74|5723.74|5736.54|5736.54|5716.67|5716.67|0
1677762000000|2023-03-02 13:00:00|5727.28|5727.28|5716.67|5716.67|5729.05|5729.05|5714.9|5714.9|0
1677765600000|2023-03-02 14:00:00|5718.44|5718.44|5741.85|5741.85|5746.7|5746.7|5709.6|5709.6|0
1677769200000|2023-03-02 15:00:00|5743.61|5743.61|5737.44|5737.44|5745.38|5745.38|5728.6|5728.6|0
1677772800000|2023-03-02 16:00:00|5739.21|5739.21|5752.91|5752.91|5757.31|5757.31|5737.44|5737.44|0
1677830400000|2023-03-03 08:00:00|5763.93|5763.93|5764.42|5764.42|5771.5|5771.5|5755.58|5755.58|0
1677834000000|2023-03-03 09:00:00|5762.66|5762.66|5782.53|5782.53|5784.29|5784.29|5762.66|5762.66|0
1677837600000|2023-03-03 10:00:00|5784.29|5784.29|5769.73|5769.73|5787.38|5787.38|5769.73|5769.73|0
1677841200000|2023-03-03 11:00:00|5767.96|5767.96|5774.13|5774.13|5778.99|5778.99|5760.89|5760.89|0
1677844800000|2023-03-03 12:00:00|5775.9|5775.9|5775.45|5775.45|5789.6|5789.6|5773.68|5773.68|0
1677848400000|2023-03-03 13:00:00|5771.91|5771.91|5784.75|5784.75|5785.65|5785.65|5762.66|5762.66|0
1677852000000|2023-03-03 14:00:00|5786.51|5786.51|5783.84|5783.84|5791.82|5791.82|5771.05|5771.05|0
1677855600000|2023-03-03 15:00:00|5780.3|5780.3|5787.38|5787.38|5790.92|5790.92|5773.23|5773.23|0
1677859200000|2023-03-03 16:00:00|5789.15|5789.15|5792.23|5792.23|5795.77|5795.77|5782.53|5782.53|0
1678089600000|2023-03-06 08:00:00|5803.3|5803.3|5801.53|5801.53|5814.32|5814.32|5797.54|5797.54|0
1678093200000|2023-03-06 09:00:00|5803.3|5803.3|5785.65|5785.65|5803.3|5803.3|5782.11|5782.11|0
1678096800000|2023-03-06 10:00:00|5787.42|5787.42|5794.91|5794.91|5798.44|5798.44|5782.11|5782.11|0
1678100400000|2023-03-06 11:00:00|5793.14|5793.14|5782.53|5782.53|5801.08|5801.08|5782.53|5782.53|0
1678104000000|2023-03-06 12:00:00|5779.89|5779.89|5779.44|5779.44|5787.38|5787.38|5775.9|5775.9|0
1678107600000|2023-03-06 13:00:00|5778.12|5778.12|5759.57|5759.57|5782.07|5782.07|5756.03|5756.03|0
1678111200000|2023-03-06 14:00:00|5763.11|5763.11|5777.22|5777.22|5785.61|5785.61|5760.89|5760.89|0
1678114800000|2023-03-06 15:00:00|5773.68|5773.68|5752.04|5752.04|5773.68|5773.68|5750.28|5750.28|0
1678118400000|2023-03-06 16:00:00|5753.81|5753.81|5759.53|5759.53|5763.07|5763.07|5752.04|5752.04|0
1678176000000|2023-03-07 08:00:00|5733.91|5733.91|5761.68|5761.68|5764.35|5764.35|5733.91|5733.91|0
1678179600000|2023-03-07 09:00:00|5765.21|5765.21|5784.75|5784.75|5797.91|5797.91|5764.35|5764.35|0
1678183200000|2023-03-07 10:00:00|5786.06|5786.06|5794.45|5794.45|5805.93|5805.93|5786.06|5786.06|0
1678186800000|2023-03-07 11:00:00|5793.14|5793.14|5781.66|5781.66|5794.91|5794.91|5781.21|5781.21|0
1678190400000|2023-03-07 12:00:00|5779.89|5779.89|5796.26|5796.26|5814.36|5814.36|5779.89|5779.89|0
1678194000000|2023-03-07 13:00:00|5794.49|5794.49|5802.88|5802.88|5802.88|5802.88|5784.37|5784.37|0
1678197600000|2023-03-07 14:00:00|5801.12|5801.12|5789.19|5789.19|5801.12|5801.12|5785.24|5785.24|0
1678201200000|2023-03-07 15:00:00|5787.87|5787.87|5805.1|5805.1|5808.19|5808.19|5772.85|5772.85|0
1678204800000|2023-03-07 16:00:00|5801.57|5801.57|5806.87|5806.87|5810.86|5810.86|5799.8|5799.8|0
1678262400000|2023-03-08 08:00:00|5766.31|5766.31|5776.88|5776.88|5786.59|5786.59|5766.31|5766.31|0
1678266000000|2023-03-08 09:00:00|5775.11|5775.11|5749.94|5749.94|5775.11|5775.11|5746.4|5746.4|0
1678269600000|2023-03-08 10:00:00|5751.71|5751.71|5746.4|5746.4|5752.57|5752.57|5737.56|5737.56|0
1678273200000|2023-03-08 11:00:00|5748.17|5748.17|5729.62|5729.62|5748.17|5748.17|5724.76|5724.76|0
1678276800000|2023-03-08 12:00:00|5730.93|5730.93|5719.87|5719.87|5741.55|5741.55|5711.93|5711.93|0
1678280400000|2023-03-08 13:00:00|5721.64|5721.64|5730.48|5730.48|5732.25|5732.25|5714.56|5714.56|0
1678284000000|2023-03-08 14:00:00|5728.71|5728.71|5735.79|5735.79|5740.19|5740.19|5720.36|5720.36|0
1678287600000|2023-03-08 15:00:00|5734.02|5734.02|5726.95|5726.95|5735.79|5735.79|5716.79|5716.79|0
1678291200000|2023-03-08 16:00:00|5728.71|5728.71|5740.19|5740.19|5744.63|5744.63|5726.08|5726.08|0
1678348800000|2023-03-09 08:00:00|5734.77|5734.77|5706.48|5706.48|5738.31|5738.31|5680.4|5680.4|0
1678352400000|2023-03-09 09:00:00|5702.94|5702.94|5693.61|5693.61|5712.08|5712.08|5661.06|5661.06|0
1678356000000|2023-03-09 10:00:00|5698.88|5698.88|5721.79|5721.79|5728.87|5728.87|5698.42|5698.42|0
1678359600000|2023-03-09 11:00:00|5723.56|5723.56|5741.7|5741.7|5743.47|5743.47|5719.2|5719.2|0
1678363200000|2023-03-09 12:00:00|5739.93|5739.93|5734.59|5734.59|5752.27|5752.27|5727.55|5727.55|0
1678366800000|2023-03-09 13:00:00|5732.82|5732.82|5761.53|5761.53|5764.62|5764.62|5726.65|5726.65|0
1678370400000|2023-03-09 14:00:00|5763.3|5763.3|5769.43|5769.43|5769.43|5769.43|5746.06|5746.06|0
1678374000000|2023-03-09 15:00:00|5771.2|5771.2|5775.19|5775.19|5778.28|5778.28|5761.08|5761.08|0
1678377600000|2023-03-09 16:00:00|5776.51|5776.51|5778.28|5778.28|5785.76|5785.76|5773.87|5773.87|0
1678435200000|2023-03-10 08:00:00|5727.02|5727.02|5650.33|5650.33|5727.02|5727.02|5650.33|5650.33|0
1678438800000|2023-03-10 09:00:00|5652.1|5652.1|5632.72|5632.72|5658.76|5658.76|5621.7|5621.7|0
1678442400000|2023-03-10 10:00:00|5627.42|5627.42|5628.77|5628.77|5644.65|5644.65|5627.42|5627.42|0
1678446000000|2023-03-10 11:00:00|5630.09|5630.09|5646.42|5646.42|5650.82|5650.82|5630.09|5630.09|0
1678449600000|2023-03-10 12:00:00|5644.65|5644.65|5655.68|5655.68|5669.79|5669.79|5642.88|5642.88|0
1678453200000|2023-03-10 13:00:00|5653.91|5653.91|5684.73|5684.73|5684.73|5684.73|5645.07|5645.07|0
1678456800000|2023-03-10 14:00:00|5683.41|5683.41|5638.86|5638.86|5684.73|5684.73|5635.32|5635.32|0
1678460400000|2023-03-10 15:00:00|5640.62|5640.62|5654.74|5654.74|5654.74|5654.74|5627.38|5627.38|0
1678464000000|2023-03-10 16:00:00|5652.97|5652.97|5662.64|5662.64|5664.86|5664.86|5645.44|5645.44|0
1678694400000|2023-03-13 08:00:00|5652.1|5652.1|5602.13|5602.13|5656.96|5656.96|5602.13|5602.13|0
1678698000000|2023-03-13 09:00:00|5603.44|5603.44|5592.79|5592.79|5607.39|5607.39|5568.97|5568.97|0
1678701600000|2023-03-13 10:00:00|5594.56|5594.56|5658.57|5658.57|5662.11|5662.11|5591.48|5591.48|0
1678705200000|2023-03-13 11:00:00|5659.89|5659.89|5646.19|5646.19|5659.89|5659.89|5636.48|5636.48|0
1678708800000|2023-03-13 12:00:00|5644.87|5644.87|5649.73|5649.73|5651.05|5651.05|5624.55|5624.55|0
1678712400000|2023-03-13 13:00:00|5653.27|5653.27|5654.13|5654.13|5664.33|5664.33|5629.86|5629.86|0
1678716000000|2023-03-13 14:00:00|5651.05|5651.05|5651.87|5651.87|5658.95|5658.95|5632|5632|0
1678719600000|2023-03-13 15:00:00|5648.33|5648.33|5655.82|5655.82|5660.72|5660.72|5635.95|5635.95|0
1678723200000|2023-03-13 16:00:00|5657.59|5657.59|5633.77|5633.77|5657.59|5657.59|5632|5632|0
1678780800000|2023-03-14 08:00:00|5672.64|5672.64|5669.11|5669.11|5680.13|5680.13|5654.54|5654.54|0
1678784400000|2023-03-14 09:00:00|5671.74|5671.74|5665.98|5665.98|5674.83|5674.83|5655|5655|0
1678788000000|2023-03-14 10:00:00|5667.75|5667.75|5665.57|5665.57|5679.23|5679.23|5662.03|5662.03|0
1678791600000|2023-03-14 11:00:00|5667.34|5667.34|5676.6|5676.6|5680.58|5680.58|5663.8|5663.8|0
1678795200000|2023-03-14 12:00:00|5674.83|5674.83|5712.72|5712.72|5712.72|5712.72|5661.99|5661.99|0
1678798800000|2023-03-14 13:00:00|5710.09|5710.09|5728.68|5728.68|5743.24|5743.24|5703.91|5703.91|0
1678802400000|2023-03-14 14:00:00|5726.91|5726.91|5729.09|5729.09|5736.62|5736.62|5715.88|5715.88|0
1678806000000|2023-03-14 15:00:00|5730.86|5730.86|5725.1|5725.1|5741.88|5741.88|5724.65|5724.65|0
1678809600000|2023-03-14 16:00:00|5723.33|5723.33|5722.01|5722.01|5728.19|5728.19|5716.71|5716.71|0
1678867200000|2023-03-15 08:00:00|5742.75|5742.75|5733.08|5733.08|5744.07|5744.07|5720.7|5720.7|0
1678870800000|2023-03-15 09:00:00|5734.85|5734.85|5718.93|5718.93|5745.42|5745.42|5715.84|5715.84|0
1678874400000|2023-03-15 10:00:00|5720.25|5720.25|5645.66|5645.66|5725.1|5725.1|5637.27|5637.27|0
1678878000000|2023-03-15 11:00:00|5650.97|5650.97|5673.06|5673.06|5673.92|5673.92|5646.98|5646.98|0
1678881600000|2023-03-15 12:00:00|5671.29|5671.29|5645.21|5645.21|5673.96|5673.96|5643.03|5643.03|0
1678885200000|2023-03-15 13:00:00|5641.67|5641.67|5657.06|5657.06|5673.39|5673.39|5629.74|5629.74|0
1678888800000|2023-03-15 14:00:00|5655.29|5655.29|5648.26|5648.26|5666.32|5666.32|5633.24|5633.24|0
1678892400000|2023-03-15 15:00:00|5646.49|5646.49|5650.44|5650.44|5658.87|5658.87|5638.1|5638.1|0
1678896000000|2023-03-15 16:00:00|5652.21|5652.21|5633.66|5633.66|5652.21|5652.21|5628.8|5628.8|0
1678953600000|2023-03-16 08:00:00|5664.44|5664.44|5620.79|5620.79|5666.69|5666.69|5617.25|5617.25|0
1678957200000|2023-03-16 09:00:00|5619.02|5619.02|5642.84|5642.84|5642.84|5642.84|5612.43|5612.43|0
1678960800000|2023-03-16 10:00:00|5646.37|5646.37|5669.25|5669.25|5669.7|5669.7|5646.37|5646.37|0
1678964400000|2023-03-16 11:00:00|5671.02|5671.02|5697.47|5697.47|5704.1|5704.1|5661.31|5661.31|0
1678968000000|2023-03-16 12:00:00|5695.71|5695.71|5662.14|5662.14|5695.71|5695.71|5657.28|5657.28|0
1678971600000|2023-03-16 13:00:00|5660.37|5660.37|5666.99|5666.99|5686.45|5686.45|5644.94|5644.94|0
1678975200000|2023-03-16 14:00:00|5668.76|5668.76|5667.39|5667.39|5673.16|5673.16|5627.71|5627.71|0
1678978800000|2023-03-16 15:00:00|5668.27|5668.27|5669.14|5669.14|5677.98|5677.98|5660.78|5660.78|0
1678982400000|2023-03-16 16:00:00|5667.82|5667.82|5668.69|5668.69|5669.59|5669.59|5652.35|5652.35|0
1679040000000|2023-03-17 08:00:00|5667.41|5667.41|5672.71|5672.71|5695.71|5695.71|5667.41|5667.41|0
1679043600000|2023-03-17 09:00:00|5675.35|5675.35|5673.99|5673.99|5685.47|5685.47|5667.82|5667.82|0
1679047200000|2023-03-17 10:00:00|5675.76|5675.76|5648.82|5648.82|5681.93|5681.93|5641.33|5641.33|0
1679050800000|2023-03-17 11:00:00|5642.64|5642.64|5661.16|5661.16|5665.15|5665.15|5640.01|5640.01|0
1679054400000|2023-03-17 12:00:00|5659.39|5659.39|5633.8|5633.8|5664.24|5664.24|5632.94|5632.94|0
1679058000000|2023-03-17 13:00:00|5637.34|5637.34|5628.99|5628.99|5643.06|5643.06|5617.92|5617.92|0
1679061600000|2023-03-17 14:00:00|5621.91|5621.91|5622.32|5622.32|5635.12|5635.12|5606.41|5606.41|0
1679065200000|2023-03-17 15:00:00|5624.09|5624.09|5639.07|5639.07|5646.14|5646.14|5618.79|5618.79|0
1679068800000|2023-03-17 16:00:00|5640.84|5640.84|5634.21|5634.21|5651|5651|5631.58|5631.58|0
1679299200000|2023-03-20 08:00:00|5602.49|5602.49|5594.93|5594.93|5605.54|5605.54|5586.99|5586.99|0
1679302800000|2023-03-20 09:00:00|5602|5602|5625.82|5625.82|5628.04|5628.04|5589.21|5589.21|0
1679306400000|2023-03-20 10:00:00|5622.29|5622.29|5644.38|5644.38|5646.14|5646.14|5612.58|5612.58|0
1679310000000|2023-03-20 11:00:00|5646.14|5646.14|5646.56|5646.56|5650.09|5650.09|5635.98|5635.98|0
1679313600000|2023-03-20 12:00:00|5648.33|5648.33|5638.17|5638.17|5650.09|5650.09|5628.01|5628.01|0
1679317200000|2023-03-20 13:00:00|5639.93|5639.93|5626.27|5626.27|5643.47|5643.47|5616.98|5616.98|0
1679320800000|2023-03-20 14:00:00|5628.04|5628.04|5635.98|5635.98|5647.46|5647.46|5617.88|5617.88|0
1679324400000|2023-03-20 15:00:00|5637.75|5637.75|5624.05|5624.05|5638.62|5638.62|5624.05|5624.05|0
1679328000000|2023-03-20 16:00:00|5625.82|5625.82|5615.66|5615.66|5628.91|5628.91|5605.95|5605.95|0
1679385600000|2023-03-21 08:00:00|5631.5|5631.5|5643.43|5643.43|5645.65|5645.65|5630.64|5630.64|0
1679389200000|2023-03-21 09:00:00|5645.2|5645.2|5622.32|5622.32|5648.74|5648.74|5609.98|5609.98|0
1679392800000|2023-03-21 10:00:00|5623.64|5623.64|5625.86|5625.86|5626.73|5626.73|5599.86|5599.86|0
1679396400000|2023-03-21 11:00:00|5624.09|5624.09|5620.59|5620.59|5626.31|5626.31|5612.2|5612.2|0
1679400000000|2023-03-21 12:00:00|5621.91|5621.91|5616.15|5616.15|5624.54|5624.54|5611.75|5611.75|0
1679403600000|2023-03-21 13:00:00|5617.92|5617.92|5618.82|5618.82|5623.68|5623.68|5602.04|5602.04|0
1679407200000|2023-03-21 14:00:00|5620.59|5620.59|5620.59|5620.59|5625.45|5625.45|5612.65|5612.65|0
1679410800000|2023-03-21 15:00:00|5624.13|5624.13|5634.29|5634.29|5635.61|5635.61|5622.36|5622.36|0
1679414400000|2023-03-21 16:00:00|5635.61|5635.61|5630.3|5630.3|5639.15|5639.15|5625.9|5625.9|0
1679472000000|2023-03-22 08:00:00|5615.36|5615.36|5631.28|5631.28|5634.82|5634.82|5608.33|5608.33|0
1679475600000|2023-03-22 09:00:00|5633.05|5633.05|5652.51|5652.51|5656.04|5656.04|5633.05|5633.05|0
1679479200000|2023-03-22 10:00:00|5650.74|5650.74|5653.45|5653.45|5663.16|5663.16|5641.52|5641.52|0
1679482800000|2023-03-22 11:00:00|5649.91|5649.91|5644.15|5644.15|5656.08|5656.08|5641.52|5641.52|0
1679486400000|2023-03-22 12:00:00|5645.47|5645.47|5636.67|5636.67|5650.78|5650.78|5630.46|5630.46|0
1679490000000|2023-03-22 13:00:00|5634.03|5634.03|5602.35|5602.35|5634.03|5634.03|5588.24|5588.24|0
1679493600000|2023-03-22 14:00:00|5603.67|5603.67|5645.96|5645.96|5647.73|5647.73|5603.67|5603.67|0
1679497200000|2023-03-22 15:00:00|5647.73|5647.73|5642.87|5642.87|5656.12|5656.12|5635.39|5635.39|0
1679500800000|2023-03-22 16:00:00|5641.11|5641.11|5640.24|5640.24|5651.72|5651.72|5637.61|5637.61|0
1679558400000|2023-03-23 08:00:00|5571.45|5571.45|5540.6|5540.6|5576.31|5576.31|5522.08|5522.08|0
1679562000000|2023-03-23 09:00:00|5543.23|5543.23|5571.45|5571.45|5574.54|5574.54|5537.06|5537.06|0
1679565600000|2023-03-23 10:00:00|5566.15|5566.15|5552.49|5552.49|5571.45|5571.45|5542.33|5542.33|0
1679569200000|2023-03-23 11:00:00|5551.17|5551.17|5545.9|5545.9|5555.57|5555.57|5541.91|5541.91|0
1679572800000|2023-03-23 12:00:00|5544.13|5544.13|5546.77|5546.77|5546.77|5546.77|5537.51|5537.51|0
1679576400000|2023-03-23 13:00:00|5548.09|5548.09|5537.96|5537.96|5553.84|5553.84|5529.57|5529.57|0
1679580000000|2023-03-23 14:00:00|5539.73|5539.73|5540.56|5540.56|5546.77|5546.77|5521.56|5521.56|0
1679583600000|2023-03-23 15:00:00|5538.79|5538.79|5518.92|5518.92|5547.18|5547.18|5515.84|5515.84|0
1679587200000|2023-03-23 16:00:00|5517.15|5517.15|5510.49|5510.49|5520.24|5520.24|5509.17|5509.17|0
1679644800000|2023-03-24 08:00:00|5463.68|5463.68|5473.35|5473.35|5476.47|5476.47|5457.47|5457.47|0
1679648400000|2023-03-24 09:00:00|5472.03|5472.03|5442.45|5442.45|5479.97|5479.97|5442.45|5442.45|0
1679652000000|2023-03-24 10:00:00|5445.99|5445.99|5451.67|5451.67|5465.37|5465.37|5435.83|5435.83|0
1679655600000|2023-03-24 11:00:00|5449.04|5449.04|5418.52|5418.52|5449.04|5449.04|5409.68|5409.68|0
1679659200000|2023-03-24 12:00:00|5414.98|5414.98|5456.94|5456.94|5456.94|5456.94|5413.66|5413.66|0
1679662800000|2023-03-24 13:00:00|5455.17|5455.17|5448.51|5448.51|5466.2|5466.2|5438.39|5438.39|0
1679666400000|2023-03-24 14:00:00|5450.28|5450.28|5437.94|5437.94|5452.05|5452.05|5426.87|5426.87|0
1679670000000|2023-03-24 15:00:00|5434.4|5434.4|5435.3|5435.3|5441.93|5441.93|5424.28|5424.28|0
1679673600000|2023-03-24 16:00:00|5436.62|5436.62|5435.34|5435.34|5446.78|5446.78|5432.67|5432.67|0
1679900400000|2023-03-27 07:00:00|5479.48|5479.48|5481.25|5481.25|5501.49|5501.49|5474.18|5474.18|0
1679904000000|2023-03-27 08:00:00|5479.48|5479.48|5490.51|5490.51|5490.51|5490.51|5464.47|5464.47|0
1679907600000|2023-03-27 09:00:00|5488.74|5488.74|5507.29|5507.29|5507.29|5507.29|5482.57|5482.57|0
1679911200000|2023-03-27 10:00:00|5509.06|5509.06|5502.89|5502.89|5514.37|5514.37|5499.35|5499.35|0
1679914800000|2023-03-27 11:00:00|5501.57|5501.57|5504.2|5504.2|5507.74|5507.74|5497.58|5497.58|0
1679918400000|2023-03-27 12:00:00|5505.52|5505.52|5492.73|5492.73|5507.29|5507.29|5492.73|5492.73|0
1679922000000|2023-03-27 13:00:00|5494.5|5494.5|5498.9|5498.9|5517.45|5517.45|5494.5|5494.5|0
1679925600000|2023-03-27 14:00:00|5501.53|5501.53|5486.1|5486.1|5505.07|5505.07|5485.24|5485.24|0
1679929200000|2023-03-27 15:00:00|5484.79|5484.79|5497.13|5497.13|5497.13|5497.13|5484.79|5484.79|0
1679986800000|2023-03-28 07:00:00|5490.88|5490.88|5490.47|5490.47|5496.19|5496.19|5483.39|5483.39|0
1679990400000|2023-03-28 08:00:00|5486.93|5486.93|5483.39|5483.39|5488.7|5488.7|5472.37|5472.37|0
1679994000000|2023-03-28 09:00:00|5486.03|5486.03|5485.12|5485.12|5493.1|5493.1|5480.27|5480.27|0
1679997600000|2023-03-28 10:00:00|5483.81|5483.81|5477.18|5477.18|5485.58|5485.58|5470.56|5470.56|0
1680001200000|2023-03-28 11:00:00|5475.42|5475.42|5465.26|5465.26|5478.95|5478.95|5463.49|5463.49|0
1680004800000|2023-03-28 12:00:00|5463.94|5463.94|5455.96|5455.96|5465.71|5465.71|5440.95|5440.95|0
1680008400000|2023-03-28 13:00:00|5454.19|5454.19|5452.87|5452.87|5461.27|5461.27|5449.34|5449.34|0
1680012000000|2023-03-28 14:00:00|5451.11|5451.11|5435.19|5435.19|5465.67|5465.67|5433.42|5433.42|0
1680015600000|2023-03-28 15:00:00|5436.96|5436.96|5452.87|5452.87|5452.87|5452.87|5436.96|5436.96|0
1680073200000|2023-03-29 07:00:00|5409.15|5409.15|5403.84|5403.84|5420.17|5420.17|5399.4|5399.4|0
1680076800000|2023-03-29 08:00:00|5402.07|5402.07|5408.7|5408.7|5435.19|5435.19|5400.3|5400.3|0
1680080400000|2023-03-29 09:00:00|5405.16|5405.16|5415.32|5415.32|5417.09|5417.09|5399.4|5399.4|0
1680084000000|2023-03-29 10:00:00|5411.78|5411.78|5405.57|5405.57|5428.56|5428.56|5401.17|5401.17|0
1680087600000|2023-03-29 11:00:00|5403.8|5403.8|5413.55|5413.55|5413.55|5413.55|5392.33|5392.33|0
1680091200000|2023-03-29 12:00:00|5411.78|5411.78|5400.3|5400.3|5413.55|5413.55|5397.22|5397.22|0
1680094800000|2023-03-29 13:00:00|5398.54|5398.54|5424.65|5424.65|5431.28|5431.28|5398.54|5398.54|0
1680098400000|2023-03-29 14:00:00|5426.42|5426.42|5400.42|5400.42|5426.42|5426.42|5400.42|5400.42|0
1680102000000|2023-03-29 15:00:00|5402.19|5402.19|5395.11|5395.11|5403.96|5403.96|5388.49|5388.49|0
1680159600000|2023-03-30 07:00:00|5365.8|5365.8|5385.63|5385.63|5397.59|5397.59|5360.94|5360.94|0
1680163200000|2023-03-30 08:00:00|5383.86|5383.86|5395.79|5395.79|5397.55|5397.55|5377.23|5377.23|0
1680166800000|2023-03-30 09:00:00|5397.55|5397.55|5377.2|5377.2|5398.42|5398.42|5377.2|5377.2|0
1680170400000|2023-03-30 10:00:00|5378.96|5378.96|5376.29|5376.29|5380.73|5380.73|5370.12|5370.12|0
1680174000000|2023-03-30 11:00:00|5374.52|5374.52|5371.81|5371.81|5382.43|5382.43|5366.09|5366.09|0
1680177600000|2023-03-30 12:00:00|5370.04|5370.04|5373.09|5373.09|5384.16|5384.16|5362.52|5362.52|0
1680181200000|2023-03-30 13:00:00|5374.86|5374.86|5394.73|5394.73|5396.5|5396.5|5366.47|5366.47|0
1680184800000|2023-03-30 14:00:00|5392.96|5392.96|5394.73|5394.73|5399.13|5399.13|5380.17|5380.17|0
1680188400000|2023-03-30 15:00:00|5396.5|5396.5|5393.41|5393.41|5400.04|5400.04|5385.89|5385.89|0
1680246000000|2023-03-31 07:00:00|5395.18|5395.18|5401.35|5401.35|5403.12|5403.12|5385.43|5385.43|0
1680249600000|2023-03-31 08:00:00|5404.89|5404.89|5413.73|5413.73|5415.5|5415.5|5399.58|5399.58|0
1680253200000|2023-03-31 09:00:00|5412.42|5412.42|5418.59|5418.59|5422.12|5422.12|5407.11|5407.11|0
1680256800000|2023-03-31 10:00:00|5416.82|5416.82|5418.59|5418.59|5425.21|5425.21|5415.05|5415.05|0
1680260400000|2023-03-31 11:00:00|5420.36|5420.36|5425.66|5425.66|5426.11|5426.11|5415.5|5415.5|0
1680264000000|2023-03-31 12:00:00|5422.12|5422.12|5437.14|5437.14|5444.21|5444.21|5419.49|5419.49|0
1680267600000|2023-03-31 13:00:00|5438.46|5438.46|5471.57|5471.57|5471.57|5471.57|5433.15|5433.15|0
1680271200000|2023-03-31 14:00:00|5474.21|5474.21|5483.05|5483.05|5484.82|5484.82|5463.59|5463.59|0
1680274800000|2023-03-31 15:00:00|5481.28|5481.28|5486.13|5486.13|5487.45|5487.45|5474.66|5474.66|0
1680505200000|2023-04-03 07:00:00|5473.79|5473.79|5483.95|5483.95|5487.04|5487.04|5462.77|5462.77|0
1680508800000|2023-04-03 08:00:00|5480.41|5480.41|5499.87|5499.87|5519.33|5519.33|5468.11|5468.11|0
1680512400000|2023-04-03 09:00:00|5498.55|5498.55|5488.39|5488.39|5509.13|5509.13|5483.09|5483.09|0
1680516000000|2023-04-03 10:00:00|5486.62|5486.62|5487.04|5487.04|5491.03|5491.03|5478.65|5478.65|0
1680519600000|2023-04-03 11:00:00|5485.27|5485.27|5477.33|5477.33|5487.49|5487.49|5475.56|5475.56|0
1680523200000|2023-04-03 12:00:00|5475.56|5475.56|5477.78|5477.78|5483.95|5483.95|5472.48|5472.48|0
1680526800000|2023-04-03 13:00:00|5480.41|5480.41|5464.08|5464.08|5484.4|5484.4|5446.43|5446.43|0
1680530400000|2023-04-03 14:00:00|5465.85|5465.85|5476.88|5476.88|5483.5|5483.5|5459.68|5459.68|0
1680534000000|2023-04-03 15:00:00|5478.65|5478.65|5471.57|5471.57|5483.05|5483.05|5470.25|5470.25|0
1680591600000|2023-04-04 07:00:00|5486.1|5486.1|5463.18|5463.18|5488.77|5488.77|5463.18|5463.18|0
1680595200000|2023-04-04 08:00:00|5464.95|5464.95|5444.21|5444.21|5472.89|5472.89|5444.21|5444.21|0
1680598800000|2023-04-04 09:00:00|5445.53|5445.53|5443.72|5443.72|5451.25|5451.25|5439.32|5439.32|0
1680602400000|2023-04-04 10:00:00|5441.96|5441.96|5460.09|5460.09|5464.5|5464.5|5435.33|5435.33|0
1680606000000|2023-04-04 11:00:00|5458.33|5458.33|5458.78|5458.78|5467.62|5467.62|5448.17|5448.17|0
1680609600000|2023-04-04 12:00:00|5457.01|5457.01|5464.08|5464.08|5469.39|5469.39|5455.24|5455.24|0
1680613200000|2023-04-04 13:00:00|5465.85|5465.85|5489.26|5489.26|5492.34|5492.34|5449.97|5449.97|0
1680616800000|2023-04-04 14:00:00|5487.49|5487.49|5468.94|5468.94|5495.43|5495.43|5468.94|5468.94|0
1680620400000|2023-04-04 15:00:00|5470.71|5470.71|5473.79|5473.79|5475.11|5475.11|5467.17|5467.17|0
1680678000000|2023-04-05 07:00:00|5474.66|5474.66|5482.18|5482.18|5484.37|5484.37|5469.35|5469.35|0
1680681600000|2023-04-05 08:00:00|5483.95|5483.95|5488.39|5488.39|5503.82|5503.82|5480.41|5480.41|0
1680685200000|2023-04-05 09:00:00|5489.71|5489.71|5469.39|5469.39|5493.25|5493.25|5469.39|5469.39|0
1680688800000|2023-04-05 10:00:00|5470.71|5470.71|5480.87|5480.87|5483.95|5483.95|5467.17|5467.17|0
1680692400000|2023-04-05 11:00:00|5482.64|5482.64|5489.67|5489.67|5494.98|5494.98|5469.8|5469.8|0
1680696000000|2023-04-05 12:00:00|5488.35|5488.35|5473.34|5473.34|5496.33|5496.33|5473.34|5473.34|0
1680699600000|2023-04-05 13:00:00|5471.57|5471.57|5483.95|5483.95|5488.81|5488.81|5462.73|5462.73|0
1680703200000|2023-04-05 14:00:00|5482.18|5482.18|5489.26|5489.26|5497.65|5497.65|5482.18|5482.18|0
1680706800000|2023-04-05 15:00:00|5487.49|5487.49|5482.64|5482.64|5491.03|5491.03|5482.64|5482.64|0
1680764400000|2023-04-06 07:00:00|5507.55|5507.55|5492.99|5492.99|5507.55|5507.55|5488.13|5488.13|0
1680768000000|2023-04-06 08:00:00|5494.76|5494.76|5477.11|5477.11|5501.83|5501.83|5465.59|5465.59|0
1680771600000|2023-04-06 09:00:00|5475.79|5475.79|5456.41|5456.41|5477.56|5477.56|5456.41|5456.41|0
1680775200000|2023-04-06 10:00:00|5454.64|5454.64|5461.68|5461.68|5461.68|5461.68|5446.7|5446.7|0
1680778800000|2023-04-06 11:00:00|5459.91|5459.91|5478.46|5478.46|5487.31|5487.31|5455.51|5455.51|0
1680782400000|2023-04-06 12:00:00|5474.93|5474.93|5486.85|5486.85|5486.85|5486.85|5466.99|5466.99|0
1680786000000|2023-04-06 13:00:00|5485.09|5485.09|5514.25|5514.25|5517.79|5517.79|5485.09|5485.09|0
1680789600000|2023-04-06 14:00:00|5516.02|5516.02|5498.82|5498.82|5520.42|5520.42|5495.28|5495.28|0
1680793200000|2023-04-06 15:00:00|5500.14|5500.14|5513.39|5513.39|5515.15|5515.15|5500.14|5500.14|0
1681196400000|2023-04-11 07:00:00|5582.82|5582.82|5598.7|5598.7|5598.7|5598.7|5570.44|5570.44|0
1681200000000|2023-04-11 08:00:00|5596.93|5596.93|5607.58|5607.58|5607.58|5607.58|5576.19|5576.19|0
1681203600000|2023-04-11 09:00:00|5605.81|5605.81|5598.73|5598.73|5605.81|5605.81|5584.62|5584.62|0
1681207200000|2023-04-11 10:00:00|5596.97|5596.97|5577.13|5577.13|5602.27|5602.27|5575.37|5575.37|0
1681210800000|2023-04-11 11:00:00|5578.45|5578.45|5574.91|5574.91|5589.06|5589.06|5574.91|5574.91|0
1681214400000|2023-04-11 12:00:00|5576.68|5576.68|5578.87|5578.87|5589.03|5589.03|5573.6|5573.6|0
1681218000000|2023-04-11 13:00:00|5580.18|5580.18|5651.8|5651.8|5660.64|5660.64|5580.18|5580.18|0
1681221600000|2023-04-11 14:00:00|5650.03|5650.03|5624.81|5624.81|5653.56|5653.56|5616.87|5616.87|0
1681225200000|2023-04-11 15:00:00|5623.5|5623.5|5619.51|5619.51|5624.81|5624.81|5613.34|5613.34|0
1681282800000|2023-04-12 07:00:00|5621.77|5621.77|5658.49|5658.49|5658.49|5658.49|5616.5|5616.5|0
1681286400000|2023-04-12 08:00:00|5657.18|5657.18|5648.33|5648.33|5677.01|5677.01|5644.8|5644.8|0
1681290000000|2023-04-12 09:00:00|5650.1|5650.1|5678.36|5678.36|5678.36|5678.36|5648.33|5648.33|0
1681293600000|2023-04-12 10:00:00|5681.9|5681.9|5676.14|5676.14|5681.9|5681.9|5663.8|5663.8|0
1681297200000|2023-04-12 11:00:00|5674.83|5674.83|5681.94|5681.94|5686.79|5686.79|5670.88|5670.88|0
1681300800000|2023-04-12 12:00:00|5684.57|5684.57|5675.28|5675.28|5700.45|5700.45|5675.28|5675.28|0
1681304400000|2023-04-12 13:00:00|5676.6|5676.6|5680.58|5680.58|5685.44|5685.44|5665.57|5665.57|0
1681308000000|2023-04-12 14:00:00|5678.82|5678.82|5669.15|5669.15|5678.82|5678.82|5665.16|5665.16|0
1681311600000|2023-04-12 15:00:00|5670.91|5670.91|5676.22|5676.22|5679.76|5679.76|5665.19|5665.19|0
1681369200000|2023-04-13 07:00:00|5683.29|5683.29|5694.77|5694.77|5697.41|5697.41|5681.98|5681.98|0
1681372800000|2023-04-13 08:00:00|5696.54|5696.54|5694.32|5694.32|5697.86|5697.86|5688.15|5688.15|0
1681376400000|2023-04-13 09:00:00|5692.55|5692.55|5681.98|5681.98|5699.63|5699.63|5681.98|5681.98|0
1681380000000|2023-04-13 10:00:00|5681.09|5681.09|5685.52|5685.52|5685.52|5685.52|5672.72|5672.72|0
1681383600000|2023-04-13 11:00:00|5683.75|5683.75|5675.39|5675.39|5687.74|5687.74|5675.39|5675.39|0
1681387200000|2023-04-13 12:00:00|5673.62|5673.62|5688.6|5688.6|5691.69|5691.69|5673.62|5673.62|0
1681390800000|2023-04-13 13:00:00|5690.37|5690.37|5678.89|5678.89|5698.31|5698.31|5674.9|5674.9|0
1681394400000|2023-04-13 14:00:00|5680.66|5680.66|5689.05|5689.05|5694.36|5694.36|5680.66|5680.66|0
1681398000000|2023-04-13 15:00:00|5687.28|5687.28|5681.53|5681.53|5690.78|5690.78|5677.99|5677.99|0
1681455600000|2023-04-14 07:00:00|5696.13|5696.13|5709.37|5709.37|5712.46|5712.46|5695.68|5695.68|0
1681459200000|2023-04-14 08:00:00|5712.91|5712.91|5713.81|5713.81|5720.85|5720.85|5710.28|5710.28|0
1681462800000|2023-04-14 09:00:00|5715.58|5715.58|5708.96|5708.96|5717.35|5717.35|5705.87|5705.87|0
1681466400000|2023-04-14 10:00:00|5707.19|5707.19|5715.58|5715.58|5717.35|5717.35|5705.42|5705.42|0
1681470000000|2023-04-14 11:00:00|5712.05|5712.05|5703.65|5703.65|5713.81|5713.81|5693.95|5693.95|0
1681473600000|2023-04-14 12:00:00|5705.42|5705.42|5689.96|5689.96|5705.42|5705.42|5688.19|5688.19|0
1681477200000|2023-04-14 13:00:00|5691.73|5691.73|5713.36|5713.36|5723.07|5723.07|5689.96|5689.96|0
1681480800000|2023-04-14 14:00:00|5711.59|5711.59|5727.06|5727.06|5729.69|5729.69|5711.59|5711.59|0
1681484400000|2023-04-14 15:00:00|5728.83|5728.83|5736.73|5736.73|5736.73|5736.73|5715.13|5715.13|0
1681714800000|2023-04-17 07:00:00|5749.11|5749.11|5749.56|5749.56|5760.14|5760.14|5746.03|5746.03|0
1681718400000|2023-04-17 08:00:00|5750.88|5750.88|5735.41|5735.41|5756.19|5756.19|5735.41|5735.41|0
1681722000000|2023-04-17 09:00:00|5737.18|5737.18|5730.15|5730.15|5744.26|5744.26|5729.69|5729.69|0
1681725600000|2023-04-17 10:00:00|5728.38|5728.38|5716.45|5716.45|5735.88|5735.88|5714.68|5714.68|0
1681729200000|2023-04-17 11:00:00|5715.13|5715.13|5708.96|5708.96|5722.21|5722.21|5706.74|5706.74|0
1681732800000|2023-04-17 12:00:00|5710.28|5710.28|5696.09|5696.09|5715.13|5715.13|5696.09|5696.09|0
1681736400000|2023-04-17 13:00:00|5697.86|5697.86|5694.77|5694.77|5716.86|5716.86|5693|5693|0
1681740000000|2023-04-17 14:00:00|5696.54|5696.54|5690.37|5690.37|5698.76|5698.76|5687.28|5687.28|0
1681743600000|2023-04-17 15:00:00|5691.69|5691.69|5685.52|5685.52|5693.46|5693.46|5685.06|5685.06|0
1681801200000|2023-04-18 07:00:00|5703.16|5703.16|5702.26|5702.26|5713.29|5713.29|5691.69|5691.69|0
1681804800000|2023-04-18 08:00:00|5706.21|5706.21|5698.27|5698.27|5706.21|5706.21|5693.42|5693.42|0
1681808400000|2023-04-18 09:00:00|5696.95|5696.95|5688.15|5688.15|5699.17|5699.17|5686.83|5686.83|0
1681812000000|2023-04-18 10:00:00|5691.69|5691.69|5730.52|5730.52|5742|5742|5689.92|5689.92|0
1681815600000|2023-04-18 11:00:00|5732.29|5732.29|5707.15|5707.15|5732.29|5732.29|5700.98|5700.98|0
1681819200000|2023-04-18 12:00:00|5705.38|5705.38|5720.85|5720.85|5722.17|5722.17|5703.62|5703.62|0
1681822800000|2023-04-18 13:00:00|5719.08|5719.08|5695.68|5695.68|5726.16|5726.16|5695.68|5695.68|0
1681826400000|2023-04-18 14:00:00|5696.99|5696.99|5688.6|5688.6|5703.62|5703.62|5685.52|5685.52|0
1681830000000|2023-04-18 15:00:00|5690.37|5690.37|5684.2|5684.2|5692.14|5692.14|5683.75|5683.75|0
1681887600000|2023-04-19 07:00:00|5664.37|5664.37|5663.95|5663.95|5665.72|5665.72|5647.17|5647.17|0
1681891200000|2023-04-19 08:00:00|5665.72|5665.72|5670.16|5670.16|5674.15|5674.15|5652.06|5652.06|0
1681894800000|2023-04-19 09:00:00|5671.93|5671.93|5651.24|5651.24|5671.93|5671.93|5651.24|5651.24|0
1681898400000|2023-04-19 10:00:00|5649.47|5649.47|5664.03|5664.03|5678.59|5678.59|5647.7|5647.7|0
1681902000000|2023-04-19 11:00:00|5667.57|5667.57|5679.05|5679.05|5679.05|5679.05|5662.26|5662.26|0
1681905600000|2023-04-19 12:00:00|5680.36|5680.36|5693.65|5693.65|5698.5|5698.5|5661.36|5661.36|0
1681909200000|2023-04-19 13:00:00|5695.42|5695.42|5712.24|5712.24|5715.78|5715.78|5679.95|5679.95|0
1681912800000|2023-04-19 14:00:00|5714.01|5714.01|5744.94|5744.94|5746.71|5746.71|5712.24|5712.24|0
1681916400000|2023-04-19 15:00:00|5743.62|5743.62|5756.91|5756.91|5759.09|5759.09|5741.85|5741.85|0
1681974000000|2023-04-20 07:00:00|5768.35|5768.35|5756|5756|5783.77|5783.77|5748.93|5748.93|0
1681977600000|2023-04-20 08:00:00|5757.77|5757.77|5778.96|5778.96|5787.8|5787.8|5748.02|5748.02|0
1681981200000|2023-04-20 09:00:00|5780.73|5780.73|5788.67|5788.67|5792.2|5792.2|5780.73|5780.73|0
1681984800000|2023-04-20 10:00:00|5790.44|5790.44|5807.67|5807.67|5809.44|5809.44|5790.44|5790.44|0
1681988400000|2023-04-20 11:00:00|5805.9|5805.9|5820.05|5820.05|5826.67|5826.67|5802.82|5802.82|0
1681992000000|2023-04-20 12:00:00|5821.82|5821.82|5827.13|5827.13|5832.43|5832.43|5820.5|5820.5|0
1681995600000|2023-04-20 13:00:00|5828.89|5828.89|5848.76|5848.76|5852.3|5852.3|5825.36|5825.36|0
1681999200000|2023-04-20 14:00:00|5845.23|5845.23|5857.98|5857.98|5857.98|5857.98|5832.39|5832.39|0
1682002800000|2023-04-20 15:00:00|5859.75|5859.75|5853.99|5853.99|5865.06|5865.06|5850.46|5850.46|0
1682060400000|2023-04-21 07:00:00|5886.24|5886.24|5894.18|5894.18|5903.03|5903.03|5868.56|5868.56|0
1682064000000|2023-04-21 08:00:00|5892.41|5892.41|5930.01|5930.01|5930.87|5930.87|5888.05|5888.05|0
1682067600000|2023-04-21 09:00:00|5931.78|5931.78|5921.17|5921.17|5944.57|5944.57|5912.77|5912.77|0
1682071200000|2023-04-21 10:00:00|5919.4|5919.4|5919.43|5919.43|5921.17|5921.17|5909.69|5909.69|0
1682074800000|2023-04-21 11:00:00|5917.67|5917.67|5929.6|5929.6|5937.99|5937.99|5917.67|5917.67|0
1682078400000|2023-04-21 12:00:00|5926.06|5926.06|5934|5934|5936.22|5936.22|5917.67|5917.67|0
1682082000000|2023-04-21 13:00:00|5932.23|5932.23|5936.22|5936.22|5944.57|5944.57|5927.37|5927.37|0
1682085600000|2023-04-21 14:00:00|5934.45|5934.45|5945.06|5945.06|5946.83|5946.83|5932.68|5932.68|0
1682089200000|2023-04-21 15:00:00|5943.74|5943.74|5960.53|5960.53|5960.53|5960.53|5943.74|5943.74|0
1682319600000|2023-04-24 07:00:00|6000.72|6000.72|6007.3|6007.3|6012.61|6012.61|5997.18|5997.18|0
1682323200000|2023-04-24 08:00:00|6005.53|6005.53|5982.17|5982.17|6010.84|6010.84|5966.7|5966.7|0
1682326800000|2023-04-24 09:00:00|5983.93|5983.93|5995.41|5995.41|5997.18|5997.18|5980.85|5980.85|0
1682330400000|2023-04-24 10:00:00|5996.73|5996.73|5980.4|5980.4|5996.73|5996.73|5966.29|5966.29|0
1682334000000|2023-04-24 11:00:00|5982.17|5982.17|5991.46|5991.46|5993.23|5993.23|5979.08|5979.08|0
1682337600000|2023-04-24 12:00:00|5989.69|5989.69|5999.85|5999.85|6001.62|6001.62|5989.69|5989.69|0
1682341200000|2023-04-24 13:00:00|5998.54|5998.54|5982.62|5982.62|6003.39|6003.39|5977.31|5977.31|0
1682344800000|2023-04-24 14:00:00|5984.39|5984.39|5999.85|5999.85|5999.85|5999.85|5984.39|5984.39|0
1682348400000|2023-04-24 15:00:00|5996.32|5996.32|5983.93|5983.93|5996.32|5996.32|5979.08|5979.08|0
1682406000000|2023-04-25 07:00:00|5939.72|5939.72|5918.53|5918.53|5939.72|5939.72|5912.77|5912.77|0
1682409600000|2023-04-25 08:00:00|5920.3|5920.3|5911.46|5911.46|5920.3|5920.3|5906.15|5906.15|0
1682413200000|2023-04-25 09:00:00|5913.23|5913.23|5898.66|5898.66|5914.54|5914.54|5898.66|5898.66|0
1682416800000|2023-04-25 10:00:00|5900.43|5900.43|5910.14|5910.14|5915.45|5915.45|5900.43|5900.43|0
1682420400000|2023-04-25 11:00:00|5908.82|5908.82|5921.62|5921.62|5926.47|5926.47|5908.82|5908.82|0
1682424000000|2023-04-25 12:00:00|5919.85|5919.85|5915.86|5915.86|5922.48|5922.48|5915.41|5915.41|0
1682427600000|2023-04-25 13:00:00|5914.09|5914.09|5920.79|5920.79|5931.82|5931.82|5909.24|5909.24|0
1682431200000|2023-04-25 14:00:00|5919.02|5919.02|5942.01|5942.01|5946.87|5946.87|5909.31|5909.31|0
1682434800000|2023-04-25 15:00:00|5943.33|5943.33|5947.32|5947.32|5953.53|5953.53|5941.56|5941.56|0
1682492400000|2023-04-26 07:00:00|6015.92|6015.92|5909.01|5909.01|6023|6023|5903.71|5903.71|0
1682496000000|2023-04-26 08:00:00|5910.78|5910.78|5916.5|5916.5|5926.25|5926.25|5888.24|5888.24|0
1682499600000|2023-04-26 09:00:00|5920.04|5920.04|5925.8|5925.8|5930.65|5930.65|5913.87|5913.87|0
1682503200000|2023-04-26 10:00:00|5927.57|5927.57|5923.62|5923.62|5931.1|5931.1|5921.85|5921.85|0
1682506800000|2023-04-26 11:00:00|5924.93|5924.93|5932.05|5932.05|5941.3|5941.3|5920.08|5920.08|0
1682510400000|2023-04-26 12:00:00|5933.81|5933.81|6001.85|6001.85|6023.08|6023.08|5933.81|5933.81|0
1682514000000|2023-04-26 13:00:00|6000.08|6000.08|5978.86|5978.86|6009.83|6009.83|5977.09|5977.09|0
1682517600000|2023-04-26 14:00:00|5977.09|5977.09|5984.69|5984.69|6005.84|6005.84|5966.48|5966.48|0
1682521200000|2023-04-26 15:00:00|5981.16|5981.16|6005.84|6005.84|6012.46|6012.46|5980.7|5980.7|0
1682578800000|2023-04-27 07:00:00|6003.17|6003.17|5981.08|5981.08|6003.17|6003.17|5968.7|5968.7|0
1682582400000|2023-04-27 08:00:00|5979.31|5979.31|5954.14|5954.14|5981.08|5981.08|5954.14|5954.14|0
1682586000000|2023-04-27 09:00:00|5955.45|5955.45|5960.72|5960.72|5975.77|5975.77|5955|5955|0
1682589600000|2023-04-27 10:00:00|5962.04|5962.04|5966.44|5966.44|5976.6|5976.6|5948.34|5948.34|0
1682593200000|2023-04-27 11:00:00|5964.67|5964.67|5954.96|5954.96|5971.75|5971.75|5954.96|5954.96|0
1682596800000|2023-04-27 12:00:00|5956.73|5956.73|5980.14|5980.14|5984.13|5984.13|5952.78|5952.78|0
1682600400000|2023-04-27 13:00:00|5978.37|5978.37|5975.73|5975.73|5989.43|5989.43|5974.83|5974.83|0
1682604000000|2023-04-27 14:00:00|5977.5|5977.5|5980.59|5980.59|5993.84|5993.84|5973.97|5973.97|0
1682607600000|2023-04-27 15:00:00|5984.13|5984.13|5987.21|5987.21|5994.29|5994.29|5981.04|5981.04|0
1682665200000|2023-04-28 07:00:00|6002.27|6002.27|6013.29|6013.29|6018.15|6018.15|6002.27|6002.27|0
1682668800000|2023-04-28 08:00:00|6011.52|6011.52|6034.48|6034.48|6036.25|6036.25|6011.52|6011.52|0
1682672400000|2023-04-28 09:00:00|6036.25|6036.25|6048.63|6048.63|6052.16|6052.16|6027.85|6027.85|0
1682676000000|2023-04-28 10:00:00|6050.4|6050.4|6051.71|6051.71|6057.02|6057.02|6043.77|6043.77|0
1682679600000|2023-04-28 11:00:00|6055.25|6055.25|6064.54|6064.54|6064.54|6064.54|6053.48|6053.48|0
1682683200000|2023-04-28 12:00:00|6067.18|6067.18|6067.59|6067.59|6069.81|6069.81|6059.65|6059.65|0
1682686800000|2023-04-28 13:00:00|6065.82|6065.82|6068.01|6068.01|6087.91|6087.91|6065.37|6065.37|0
1682690400000|2023-04-28 14:00:00|6069.77|6069.77|6073.76|6073.76|6096.72|6096.72|6062.78|6062.78|0
1682694000000|2023-04-28 15:00:00|6075.53|6075.53|6087.5|6087.5|6087.5|6087.5|6073.76|6073.76|0
1683010800000|2023-05-02 07:00:00|6086.18|6086.18|6071.17|6071.17|6097.66|6097.66|6069.4|6069.4|0
1683014400000|2023-05-02 08:00:00|6069.85|6069.85|6039.82|6039.82|6069.85|6069.85|6030.53|6030.53|0
1683018000000|2023-05-02 09:00:00|6038.05|6038.05|6018.18|6018.18|6038.05|6038.05|6016.87|6016.87|0
1683021600000|2023-05-02 10:00:00|6016.41|6016.41|6013.37|6013.37|6043.85|6043.85|6006.71|6006.71|0
1683025200000|2023-05-02 11:00:00|6011.6|6011.6|6012.05|6012.05|6022.21|6022.21|6011.6|6011.6|0
1683028800000|2023-05-02 12:00:00|6013.37|6013.37|5991.28|5991.28|6013.37|6013.37|5991.28|5991.28|0
1683032400000|2023-05-02 13:00:00|5989.96|5989.96|6020.89|6020.89|6020.89|6020.89|5980.29|5980.29|0
1683036000000|2023-05-02 14:00:00|6022.21|6022.21|6014.23|6014.23|6028.83|6028.83|6011.19|6011.19|0
1683039600000|2023-05-02 15:00:00|6016|6016|6025.3|6025.3|6027.93|6027.93|6014.23|6014.23|0
1683097200000|2023-05-03 07:00:00|6031.05|6031.05|6021.76|6021.76|6033.69|6033.69|6017.77|6017.77|0
1683100800000|2023-05-03 08:00:00|6019.99|6019.99|6000.12|6000.12|6019.99|6019.99|5993.91|5993.91|0
1683104400000|2023-05-03 09:00:00|5996.58|5996.58|5999.71|5999.71|6011.19|6011.19|5996.58|5996.58|0
1683108000000|2023-05-03 10:00:00|6001.48|6001.48|6017.36|6017.36|6027.52|6027.52|6001.48|6001.48|0
1683111600000|2023-05-03 11:00:00|6018.67|6018.67|6022.62|6022.62|6027.07|6027.07|6018.67|6018.67|0
1683115200000|2023-05-03 12:00:00|6020.86|6020.86|6021.31|6021.31|6029.25|6029.25|6019.54|6019.54|0
1683118800000|2023-05-03 13:00:00|6019.54|6019.54|5974.91|5974.91|6021.31|6021.31|5971.37|5971.37|0
1683122400000|2023-05-03 14:00:00|5976.68|5976.68|5963.02|5963.02|5982.89|5982.89|5955.53|5955.53|0
1683126000000|2023-05-03 15:00:00|5961.25|5961.25|5946.23|5946.23|5961.25|5961.25|5940.06|5940.06|0
1683183600000|2023-05-04 07:00:00|5919.78|5919.78|5919.74|5919.74|5930.81|5930.81|5900.81|5900.81|0
1683187200000|2023-05-04 08:00:00|5915.79|5915.79|5902.58|5902.58|5924.63|5924.63|5901.27|5901.27|0
1683190800000|2023-05-04 09:00:00|5904.35|5904.35|5901.23|5901.23|5910.07|5910.07|5895.51|5895.51|0
1683194400000|2023-05-04 10:00:00|5903|5903|5904.31|5904.31|5910.94|5910.94|5897.24|5897.24|0
1683198000000|2023-05-04 11:00:00|5905.63|5905.63|5901.23|5901.23|5907.4|5907.4|5899.01|5899.01|0
1683201600000|2023-05-04 12:00:00|5899.46|5899.46|5924.67|5924.67|5934.38|5934.38|5894.6|5894.6|0
1683205200000|2023-05-04 13:00:00|5926.44|5926.44|5927.76|5927.76|5935.28|5935.28|5908.75|5908.75|0
1683208800000|2023-05-04 14:00:00|5925.99|5925.99|5926.89|5926.89|5938.37|5938.37|5913.2|5913.2|0
1683212400000|2023-05-04 15:00:00|5925.12|5925.12|5910.11|5910.11|5926.89|5926.89|5906.12|5906.12|0
1683270000000|2023-05-05 07:00:00|5883.58|5883.58|5886.74|5886.74|5901.27|5901.27|5879.22|5879.22|0
1683273600000|2023-05-05 08:00:00|5883.2|5883.2|5871.31|5871.31|5884.97|5884.97|5862.51|5862.51|0
1683277200000|2023-05-05 09:00:00|5873.08|5873.08|5860.7|5860.7|5873.08|5873.08|5852.76|5852.76|0
1683280800000|2023-05-05 10:00:00|5856.75|5856.75|5862.43|5862.43|5872.59|5872.59|5856.75|5856.75|0
1683284400000|2023-05-05 11:00:00|5864.2|5864.2|5870.37|5870.37|5873.91|5873.91|5861.98|5861.98|0
1683288000000|2023-05-05 12:00:00|5868.6|5868.6|5853.59|5853.59|5872.14|5872.14|5848.28|5848.28|0
1683291600000|2023-05-05 13:00:00|5855.36|5855.36|5857.09|5857.09|5875.19|5875.19|5848.7|5848.7|0
1683295200000|2023-05-05 14:00:00|5855.32|5855.32|5850.88|5850.88|5865.48|5865.48|5850.01|5850.01|0
1683298800000|2023-05-05 15:00:00|5854.42|5854.42|5857.95|5857.95|5861.04|5861.04|5852.65|5852.65|0
1683615600000|2023-05-09 07:00:00|5857.95|5857.95|5880.49|5880.49|5886.67|5886.67|5857.95|5857.95|0
1683619200000|2023-05-09 08:00:00|5882.26|5882.26|5846.02|5846.02|5882.26|5882.26|5833.23|5833.23|0
1683622800000|2023-05-09 09:00:00|5847.79|5847.79|5847.38|5847.38|5851.33|5851.33|5828.83|5828.83|0
1683626400000|2023-05-09 10:00:00|5848.7|5848.7|5857.95|5857.95|5860.17|5860.17|5846.48|5846.48|0
1683630000000|2023-05-09 11:00:00|5856.18|5856.18|5841.17|5841.17|5856.64|5856.64|5839.85|5839.85|0
1683633600000|2023-05-09 12:00:00|5842.94|5842.94|5847.83|5847.83|5853.55|5853.55|5834.09|5834.09|0
1683637200000|2023-05-09 13:00:00|5849.15|5849.15|5849.56|5849.56|5860.62|5860.62|5841.62|5841.62|0
1683640800000|2023-05-09 14:00:00|5847.79|5847.79|5841.13|5841.13|5857.5|5857.5|5835.86|5835.86|0
1683644400000|2023-05-09 15:00:00|5842.9|5842.9|5839.81|5839.81|5852.16|5852.16|5837.59|5837.59|0
1683702000000|2023-05-10 07:00:00|5834.02|5834.02|5806.17|5806.17|5840.64|5840.64|5806.17|5806.17|0
1683705600000|2023-05-10 08:00:00|5804.4|5804.4|5816.33|5816.33|5826.49|5826.49|5797.33|5797.33|0
1683709200000|2023-05-10 09:00:00|5817.65|5817.65|5811.93|5811.93|5821.18|5821.18|5810.16|5810.16|0
1683712800000|2023-05-10 10:00:00|5813.25|5813.25|5826.04|5826.04|5826.04|5826.04|5813.25|5813.25|0
1683716400000|2023-05-10 11:00:00|5824.72|5824.72|5822.13|5822.13|5826.53|5826.53|5813.74|5813.74|0
1683720000000|2023-05-10 12:00:00|5820.81|5820.81|5822.99|5822.99|5836.24|5836.24|5814.19|5814.19|0
1683723600000|2023-05-10 13:00:00|5821.22|5821.22|5828.3|5828.3|5835.79|5835.79|5809.29|5809.29|0
1683727200000|2023-05-10 14:00:00|5830.07|5830.07|5836.2|5836.2|5837.97|5837.97|5825.63|5825.63|0
1683730800000|2023-05-10 15:00:00|5834.88|5834.88|5845.91|5845.91|5845.91|5845.91|5834.43|5834.43|0
1683788400000|2023-05-11 07:00:00|5863.22|5863.22|5886.55|5886.55|5887.87|5887.87|5861.45|5861.45|0
1683792000000|2023-05-11 08:00:00|5890.09|5890.09|5909.09|5909.09|5910.86|5910.86|5890.09|5890.09|0
1683795600000|2023-05-11 09:00:00|5910.41|5910.41|5910.45|5910.45|5934.27|5934.27|5910.41|5910.41|0
1683799200000|2023-05-11 10:00:00|5913.98|5913.98|5923.65|5923.65|5929.41|5929.41|5913.98|5913.98|0
1683802800000|2023-05-11 11:00:00|5922.34|5922.34|5903.33|5903.33|5922.34|5922.34|5902.02|5902.02|0
1683806400000|2023-05-11 12:00:00|5901.56|5901.56|5906.42|5906.42|5907.32|5907.32|5887|5887|0
1683810000000|2023-05-11 13:00:00|5902.88|5902.88|5909.92|5909.92|5915.22|5915.22|5900.25|5900.25|0
1683813600000|2023-05-11 14:00:00|5911.69|5911.69|5936.41|5936.41|5936.86|5936.86|5906.38|5906.38|0
1683817200000|2023-05-11 15:00:00|5938.18|5938.18|5944.35|5944.35|5948.34|5948.34|5938.18|5938.18|0
1683874800000|2023-05-12 07:00:00|5955.75|5955.75|5944.69|5944.69|5963.69|5963.69|5935.43|5935.43|0
1683878400000|2023-05-12 08:00:00|5943.37|5943.37|5939.79|5939.79|5946.91|5946.91|5930.12|5930.12|0
1683882000000|2023-05-12 09:00:00|5941.56|5941.56|5957.4|5957.4|5958.35|5958.35|5941.56|5941.56|0
1683885600000|2023-05-12 10:00:00|5962.71|5962.71|5957.4|5957.4|5964.03|5964.03|5957.4|5957.4|0
1683889200000|2023-05-12 11:00:00|5956.09|5956.09|5951.65|5951.65|5956.54|5956.54|5941.07|5941.07|0
1683892800000|2023-05-12 12:00:00|5952.96|5952.96|5967.98|5967.98|5969.75|5969.75|5948.56|5948.56|0
1683896400000|2023-05-12 13:00:00|5969.3|5969.3|5964.89|5964.89|5980.32|5980.32|5959.55|5959.55|0
1683900000000|2023-05-12 14:00:00|5963.12|5963.12|5957.4|5957.4|5968.43|5968.43|5953|5953|0
1683903600000|2023-05-12 15:00:00|5959.17|5959.17|5965.34|5965.34|5967.11|5967.11|5958.72|5958.72|0
1684134000000|2023-05-15 07:00:00|5999.81|5999.81|6009.9|6009.9|6022.69|6022.69|5999.81|5999.81|0
1684137600000|2023-05-15 08:00:00|6013.85|6013.85|5988.71|5988.71|6013.85|6013.85|5988.71|5988.71|0
1684141200000|2023-05-15 09:00:00|5992.25|5992.25|6005.53|6005.53|6010.84|6010.84|5990.11|5990.11|0
1684144800000|2023-05-15 10:00:00|6007.3|6007.3|6008.62|6008.62|6012.16|6012.16|6005.08|6005.08|0
1684148400000|2023-05-15 11:00:00|6006.85|6006.85|6008.58|6008.58|6013.02|6013.02|6004.18|6004.18|0
1684152000000|2023-05-15 12:00:00|6010.35|6010.35|6004.18|6004.18|6010.8|6010.8|6004.18|6004.18|0
1684155600000|2023-05-15 13:00:00|6002.86|6002.86|6005.5|6005.5|6006.4|6006.4|5998.46|5998.46|0
1684159200000|2023-05-15 14:00:00|6007.26|6007.26|5989.28|5989.28|6009.94|6009.94|5988.41|5988.41|0
1684162800000|2023-05-15 15:00:00|5991.05|5991.05|5995.04|5995.04|5995.9|5995.9|5989.73|5989.73|0
1684220400000|2023-05-16 07:00:00|6041.81|6041.81|6042.26|6042.26|6087.35|6087.35|6038.27|6038.27|0
1684224000000|2023-05-16 08:00:00|6039.63|6039.63|6022.02|6022.02|6043.62|6043.62|6020.25|6020.25|0
1684227600000|2023-05-16 09:00:00|6025.56|6025.56|6022.47|6022.47|6035.27|6035.27|6022.47|6022.47|0
1684231200000|2023-05-16 10:00:00|6026.01|6026.01|6037.52|6037.52|6037.52|6037.52|6026.01|6026.01|0
1684234800000|2023-05-16 11:00:00|6039.29|6039.29|6033.99|6033.99|6039.29|6039.29|6032.22|6032.22|0
1684238400000|2023-05-16 12:00:00|6032.22|6032.22|6034.89|6034.89|6044.15|6044.15|6032.22|6032.22|0
1684242000000|2023-05-16 13:00:00|6036.66|6036.66|6000.04|6000.04|6036.66|6036.66|5994.29|5994.29|0
1684245600000|2023-05-16 14:00:00|6008.89|6008.89|6031.43|6031.43|6033.2|6033.2|5996.96|5996.96|0
1684249200000|2023-05-16 15:00:00|6027.89|6027.89|6040.23|6040.23|6043.77|6043.77|6027.89|6027.89|0
1684306800000|2023-05-17 07:00:00|6051.26|6051.26|6072.9|6072.9|6074.67|6074.67|6044.64|6044.64|0
1684310400000|2023-05-17 08:00:00|6074.67|6074.67|6063.72|6063.72|6075.57|6075.57|6061.91|6061.91|0
1684314000000|2023-05-17 09:00:00|6065.03|6065.03|6080.88|6080.88|6080.88|6080.88|6065.03|6065.03|0
1684317600000|2023-05-17 10:00:00|6079.56|6079.56|6083.1|6083.1|6086.18|6086.18|6076.02|6076.02|0
1684321200000|2023-05-17 11:00:00|6081.78|6081.78|6080.95|6080.95|6083.17|6083.17|6071.66|6071.66|0
1684324800000|2023-05-17 12:00:00|6079.64|6079.64|6078.73|6078.73|6082.27|6082.27|6073.01|6073.01|0
1684328400000|2023-05-17 13:00:00|6080.05|6080.05|6051.83|6051.83|6084.45|6084.45|6048.29|6048.29|0
1684332000000|2023-05-17 14:00:00|6053.6|6053.6|6039.45|6039.45|6060.22|6060.22|6039.45|6039.45|0
1684335600000|2023-05-17 15:00:00|6041.21|6041.21|6038.54|6038.54|6047.84|6047.84|6030.6|6030.6|0
1684393200000|2023-05-18 07:00:00|6098.41|6098.41|6090.43|6090.43|6101.04|6101.04|6081.17|6081.17|0
1684396800000|2023-05-18 08:00:00|6092.2|6092.2|6093.52|6093.52|6100.59|6100.59|6088.66|6088.66|0
1684400400000|2023-05-18 09:00:00|6092.2|6092.2|6103.19|6103.19|6104.96|6104.96|6090.43|6090.43|0
1684404000000|2023-05-18 10:00:00|6101.87|6101.87|6100.52|6100.52|6113.76|6113.76|6100.52|6100.52|0
1684407600000|2023-05-18 11:00:00|6099.2|6099.2|6088.59|6088.59|6099.2|6099.2|6086.82|6086.82|0
1684411200000|2023-05-18 12:00:00|6089.9|6089.9|6089|6089|6097.84|6097.84|6088.59|6088.59|0
1684414800000|2023-05-18 13:00:00|6092.54|6092.54|6063.37|6063.37|6097.39|6097.39|6063.37|6063.37|0
1684418400000|2023-05-18 14:00:00|6061.6|6061.6|6087.19|6087.19|6088.51|6088.51|6059.38|6059.38|0
1684422000000|2023-05-18 15:00:00|6088.96|6088.96|6084.52|6084.52|6094.68|6094.68|6080.98|6080.98|0
1684479600000|2023-05-19 07:00:00|6078.27|6078.27|6077.37|6077.37|6089.75|6089.75|6072.97|6072.97|0
1684483200000|2023-05-19 08:00:00|6075.6|6075.6|6072.06|6072.06|6082.22|6082.22|6065.03|6065.03|0
1684486800000|2023-05-19 09:00:00|6070.29|6070.29|6077.33|6077.33|6080.45|6080.45|6068.07|6068.07|0
1684490400000|2023-05-19 10:00:00|6075.56|6075.56|6072.44|6072.44|6087.9|6087.9|6072.44|6072.44|0
1684494000000|2023-05-19 11:00:00|6074.21|6074.21|6072.89|6072.89|6083.01|6083.01|6070.67|6070.67|0
1684497600000|2023-05-19 12:00:00|6071.57|6071.57|6061|6061|6074.66|6074.66|6057.91|6057.91|0
1684501200000|2023-05-19 13:00:00|6062.77|6062.77|6070.26|6070.26|6082.18|6082.18|6062.77|6062.77|0
1684504800000|2023-05-19 14:00:00|6068.49|6068.49|6052.16|6052.16|6077.74|6077.74|6052.16|6052.16|0
1684508400000|2023-05-19 15:00:00|6053.92|6053.92|6039.85|6039.85|6055.69|6055.69|6039.85|6039.85|0
1684738800000|2023-05-22 07:00:00|6014.26|6014.26|6009.86|6009.86|6014.26|6014.26|6003.24|6003.24|0
1684742400000|2023-05-22 08:00:00|6013.4|6013.4|6003.69|6003.69|6013.4|6013.4|5994.39|5994.39|0
1684746000000|2023-05-22 09:00:00|6005.46|6005.46|6008.99|6008.99|6020.47|6020.47|6005.46|6005.46|0
1684749600000|2023-05-22 10:00:00|6010.31|6010.31|5982.46|5982.46|6010.31|6010.31|5982.46|5982.46|0
1684753200000|2023-05-22 11:00:00|5980.7|5980.7|5997.93|5997.93|6001.47|6001.47|5980.7|5980.7|0
1684756800000|2023-05-22 12:00:00|5996.61|5996.61|5993.57|5993.57|5999.7|5999.7|5985.63|5985.63|0
1684760400000|2023-05-22 13:00:00|5994.88|5994.88|5990.52|5990.52|6002|6002|5976.82|5976.82|0
1684764000000|2023-05-22 14:00:00|5992.29|5992.29|5980.85|5980.85|5999.4|5999.4|5979.53|5979.53|0
1684767600000|2023-05-22 15:00:00|5984.39|5984.39|5979.08|5979.08|5987.47|5987.47|5974.23|5974.23|0
1684825200000|2023-05-23 07:00:00|5982.09|5982.09|5977.73|5977.73|5982.09|5982.09|5968.88|5968.88|0
1684828800000|2023-05-23 08:00:00|5979.49|5979.49|5978.67|5978.67|5993.19|5993.19|5972.46|5972.46|0
1684832400000|2023-05-23 09:00:00|5976.9|5976.9|5975.13|5975.13|5988.38|5988.38|5969.86|5969.86|0
1684836000000|2023-05-23 10:00:00|5973.81|5973.81|5954.89|5954.89|5976.03|5976.03|5954.89|5954.89|0
1684839600000|2023-05-23 11:00:00|5956.65|5956.65|5960.19|5960.19|5963.73|5963.73|5954.89|5954.89|0
1684843200000|2023-05-23 12:00:00|5963.73|5963.73|5984.01|5984.01|5988.87|5988.87|5963.73|5963.73|0
1684846800000|2023-05-23 13:00:00|5982.69|5982.69|5935.92|5935.92|5988|5988|5935.92|5935.92|0
1684850400000|2023-05-23 14:00:00|5937.69|5937.69|5929.37|5929.37|5940.81|5940.81|5915.71|5915.71|0
1684854000000|2023-05-23 15:00:00|5927.61|5927.61|5903.33|5903.33|5931.14|5931.14|5901.56|5901.56|0
1684911600000|2023-05-24 07:00:00|5750.97|5750.97|5735.54|5735.54|5763.35|5763.35|5723.61|5723.61|0
1684915200000|2023-05-24 08:00:00|5732|5732|5727.56|5727.56|5741.22|5741.22|5720.94|5720.94|0
1684918800000|2023-05-24 09:00:00|5726.24|5726.24|5709.91|5709.91|5726.24|5726.24|5705.47|5705.47|0
1684922400000|2023-05-24 10:00:00|5711.68|5711.68|5704.19|5704.19|5713.45|5713.45|5698.02|5698.02|0
1684926000000|2023-05-24 11:00:00|5702.87|5702.87|5692.75|5692.75|5702.91|5702.91|5687.45|5687.45|0
1684929600000|2023-05-24 12:00:00|5687.45|5687.45|5683.01|5683.01|5694.48|5694.48|5662.65|5662.65|0
1684933200000|2023-05-24 13:00:00|5684.32|5684.32|5675.97|5675.97|5690.08|5690.08|5656.1|5656.1|0
1684936800000|2023-05-24 14:00:00|5677.74|5677.74|5697.15|5697.15|5702.46|5702.46|5650.38|5650.38|0
1684940400000|2023-05-24 15:00:00|5698.92|5698.92|5703.36|5703.36|5708.67|5708.67|5697.15|5697.15|0
1684998000000|2023-05-25 07:00:00|5729.4|5729.4|5741.33|5741.33|5741.33|5741.33|5721.92|5721.92|0
1685001600000|2023-05-25 08:00:00|5737.8|5737.8|5738.21|5738.21|5747.92|5747.92|5733.81|5733.81|0
1685005200000|2023-05-25 09:00:00|5736.44|5736.44|5745.66|5745.66|5748.33|5748.33|5734.67|5734.67|0
1685008800000|2023-05-25 10:00:00|5743.89|5743.89|5753.52|5753.52|5756.61|5756.61|5741.67|5741.67|0
1685012400000|2023-05-25 11:00:00|5749.99|5749.99|5749.61|5749.61|5762.78|5762.78|5744.76|5744.76|0
1685016000000|2023-05-25 12:00:00|5753.15|5753.15|5735.95|5735.95|5755.78|5755.78|5734.18|5734.18|0
1685019600000|2023-05-25 13:00:00|5734.18|5734.18|5679.39|5679.39|5734.18|5734.18|5672.32|5672.32|0
1685023200000|2023-05-25 14:00:00|5677.62|5677.62|5699.26|5699.26|5702.8|5702.8|5675.85|5675.85|0
1685026800000|2023-05-25 15:00:00|5700.58|5700.58|5693.95|5693.95|5700.58|5700.58|5690.42|5690.42|0
1685084400000|2023-05-26 07:00:00|5676.8|5676.8|5671.08|5671.08|5682.97|5682.97|5670.17|5670.17|0
1685088000000|2023-05-26 08:00:00|5669.31|5669.31|5660.88|5660.88|5675.03|5675.03|5656.93|5656.93|0
1685091600000|2023-05-26 09:00:00|5659.11|5659.11|5633.11|5633.11|5659.11|5659.11|5625.17|5625.17|0
1685095200000|2023-05-26 10:00:00|5631.79|5631.79|5642.85|5642.85|5647.26|5647.26|5631.79|5631.79|0
1685098800000|2023-05-26 11:00:00|5641.08|5641.08|5656.1|5656.1|5656.1|5656.1|5637.13|5637.13|0
1685102400000|2023-05-26 12:00:00|5654.33|5654.33|5644.66|5644.66|5656.1|5656.1|5640.26|5640.26|0
1685106000000|2023-05-26 13:00:00|5642.89|5642.89|5679.96|5679.96|5683.04|5683.04|5642.89|5642.89|0
1685109600000|2023-05-26 14:00:00|5678.19|5678.19|5701.6|5701.6|5703.36|5703.36|5676.87|5676.87|0
1685113200000|2023-05-26 15:00:00|5702.91|5702.91|5696.29|5696.29|5709.54|5709.54|5696.29|5696.29|0
1685430000000|2023-05-30 07:00:00|5689.67|5689.67|5702.95|5702.95|5702.95|5702.95|5688.8|5688.8|0
1685433600000|2023-05-30 08:00:00|5701.18|5701.18|5698.96|5698.96|5706.04|5706.04|5693.66|5693.66|0
1685437200000|2023-05-30 09:00:00|5697.19|5697.19|5687.03|5687.03|5706.9|5706.9|5684.81|5684.81|0
1685440800000|2023-05-30 10:00:00|5685.26|5685.26|5683.5|5683.5|5687.03|5687.03|5680.41|5680.41|0
1685444400000|2023-05-30 11:00:00|5685.26|5685.26|5682.18|5682.18|5685.26|5685.26|5672.47|5672.47|0
1685448000000|2023-05-30 12:00:00|5683.95|5683.95|5672.02|5672.02|5683.95|5683.95|5672.02|5672.02|0
1685451600000|2023-05-30 13:00:00|5675.56|5675.56|5664.94|5664.94|5680.86|5680.86|5664.94|5664.94|0
1685455200000|2023-05-30 14:00:00|5666.71|5666.71|5653.01|5653.01|5670.25|5670.25|5649.48|5649.48|0
1685458800000|2023-05-30 15:00:00|5651.25|5651.25|5644.17|5644.17|5653.01|5653.01|5635.78|5635.78|0
1685516400000|2023-05-31 07:00:00|5567.78|5567.78|5582.38|5582.38|5587.65|5587.65|5567.78|5567.78|0
1685520000000|2023-05-31 08:00:00|5580.61|5580.61|5606.24|5606.24|5606.24|5606.24|5580.61|5580.61|0
1685523600000|2023-05-31 09:00:00|5604.92|5604.92|5611.96|5611.96|5619.9|5619.9|5603.15|5603.15|0
1685527200000|2023-05-31 10:00:00|5613.73|5613.73|5611.09|5611.09|5617.27|5617.27|5608.87|5608.87|0
1685530800000|2023-05-31 11:00:00|5612.86|5612.86|5628.74|5628.74|5628.74|5628.74|5609.33|5609.33|0
1685534400000|2023-05-31 12:00:00|5626.97|5626.97|5618.17|5618.17|5629.19|5629.19|5616.4|5616.4|0
1685538000000|2023-05-31 13:00:00|5619.94|5619.94|5606.65|5606.65|5637.17|5637.17|5601.35|5601.35|0
1685541600000|2023-05-31 14:00:00|5604.88|5604.88|5603.19|5603.19|5621.25|5621.25|5593.9|5593.9|0
1685545200000|2023-05-31 15:00:00|5601.42|5601.42|5585.54|5585.54|5601.42|5601.42|5581.55|5581.55|0
1685602800000|2023-06-01 07:00:00|5650.27|5650.27|5647.14|5647.14|5660.39|5660.39|5638.83|5638.83|0
1685606400000|2023-06-01 08:00:00|5648.91|5648.91|5658.17|5658.17|5662.57|5662.57|5647.14|5647.14|0
1685610000000|2023-06-01 09:00:00|5659.48|5659.48|5624.6|5624.6|5659.48|5659.48|5624.6|5624.6|0
1685613600000|2023-06-01 10:00:00|5622.83|5622.83|5640.07|5640.07|5643.15|5643.15|5622.83|5622.83|0
1685617200000|2023-06-01 11:00:00|5638.3|5638.3|5629.49|5629.49|5640.07|5640.07|5625.96|5625.96|0
1685620800000|2023-06-01 12:00:00|5630.81|5630.81|5602.14|5602.14|5630.81|5630.81|5599.91|5599.91|0
1685624400000|2023-06-01 13:00:00|5603.9|5603.9|5587.53|5587.53|5612.3|5612.3|5582.64|5582.64|0
1685628000000|2023-06-01 14:00:00|5585.77|5585.77|5617.11|5617.11|5626.86|5626.86|5585.77|5585.77|0
1685631600000|2023-06-01 15:00:00|5618.43|5618.43|5619.75|5619.75|5621.51|5621.51|5608.27|5608.27|0
1685689200000|2023-06-02 07:00:00|5642.66|5642.66|5636.49|5636.49|5650.19|5650.19|5632.95|5632.95|0
1685692800000|2023-06-02 08:00:00|5637.81|5637.81|5644.88|5644.88|5649.74|5649.74|5634.27|5634.27|0
1685696400000|2023-06-02 09:00:00|5643.11|5643.11|5648.42|5648.42|5656.36|5656.36|5643.11|5643.11|0
1685700000000|2023-06-02 10:00:00|5650.19|5650.19|5666.52|5666.52|5669.61|5669.61|5650.19|5650.19|0
1685703600000|2023-06-02 11:00:00|5664.75|5664.75|5665.65|5665.65|5670.51|5670.51|5660.35|5660.35|0
1685707200000|2023-06-02 12:00:00|5667.42|5667.42|5648.04|5648.04|5667.42|5667.42|5640.97|5640.97|0
1685710800000|2023-06-02 13:00:00|5649.81|5649.81|5650.68|5650.68|5679.84|5679.84|5643.6|5643.6|0
1685714400000|2023-06-02 14:00:00|5648.91|5648.91|5660.84|5660.84|5664.38|5664.38|5647.14|5647.14|0
1685718000000|2023-06-02 15:00:00|5662.61|5662.61|5658.62|5658.62|5669.23|5669.23|5647.14|5647.14|0
1685948400000|2023-06-05 07:00:00|5668.86|5668.86|5670.21|5670.21|5686.54|5686.54|5668.86|5668.86|0
1685952000000|2023-06-05 08:00:00|5671.98|5671.98|5665.36|5665.36|5676.38|5676.38|5661.37|5661.37|0
1685955600000|2023-06-05 09:00:00|5663.59|5663.59|5676.83|5676.83|5683.01|5683.01|5663.59|5663.59|0
1685959200000|2023-06-05 10:00:00|5675.07|5675.07|5683.91|5683.91|5690.98|5690.98|5671.53|5671.53|0
1685962800000|2023-06-05 11:00:00|5685.23|5685.23|5692.3|5692.3|5693.62|5693.62|5680.37|5680.37|0
1685966400000|2023-06-05 12:00:00|5693.62|5693.62|5695.39|5695.39|5700.24|5700.24|5691.85|5691.85|0
1685970000000|2023-06-05 13:00:00|5696.7|5696.7|5716.16|5716.16|5716.16|5716.16|5690.95|5690.95|0
1685973600000|2023-06-05 14:00:00|5719.7|5719.7|5705.13|5705.13|5719.7|5719.7|5690.12|5690.12|0
1685977200000|2023-06-05 15:00:00|5703.36|5703.36|5698.51|5698.51|5708.67|5708.67|5698.51|5698.51|0
1686034800000|2023-06-06 07:00:00|5684.77|5684.77|5693.17|5693.17|5699.79|5699.79|5678.15|5678.15|0
1686038400000|2023-06-06 08:00:00|5689.63|5689.63|5686.09|5686.09|5696.25|5696.25|5684.77|5684.77|0
1686042000000|2023-06-06 09:00:00|5687.86|5687.86|5705.96|5705.96|5709.05|5709.05|5685.23|5685.23|0
1686045600000|2023-06-06 10:00:00|5707.73|5707.73|5711.27|5711.27|5713.03|5713.03|5702.87|5702.87|0
1686049200000|2023-06-06 11:00:00|5709.95|5709.95|5717.02|5717.02|5718.34|5718.34|5708.18|5708.18|0
1686052800000|2023-06-06 12:00:00|5718.79|5718.79|5719.7|5719.7|5727.18|5727.18|5717.02|5717.02|0
1686056400000|2023-06-06 13:00:00|5721.46|5721.46|5699.38|5699.38|5733.85|5733.85|5697.61|5697.61|0
1686060000000|2023-06-06 14:00:00|5701.14|5701.14|5692.34|5692.34|5703.36|5703.36|5690.57|5690.57|0
1686063600000|2023-06-06 15:00:00|5694.11|5694.11|5687.48|5687.48|5695.88|5695.88|5684.4|5684.4|0
1686121200000|2023-06-07 07:00:00|5659.26|5659.26|5668.56|5668.56|5672.09|5672.09|5644.25|5644.25|0
1686124800000|2023-06-07 08:00:00|5666.79|5666.79|5638.57|5638.57|5667.69|5667.69|5636.8|5636.8|0
1686128400000|2023-06-07 09:00:00|5636.8|5636.8|5632.81|5632.81|5638.57|5638.57|5624.42|5624.42|0
1686132000000|2023-06-07 10:00:00|5631.49|5631.49|5642.1|5642.1|5645.64|5645.64|5629.72|5629.72|0
1686135600000|2023-06-07 11:00:00|5640.79|5640.79|5640.33|5640.33|5643.87|5643.87|5634.62|5634.62|0
1686139200000|2023-06-07 12:00:00|5642.1|5642.1|5635.03|5635.03|5642.1|5642.1|5625.32|5625.32|0
1686142800000|2023-06-07 13:00:00|5633.26|5633.26|5626.19|5626.19|5638.57|5638.57|5624.42|5624.42|0
1686146400000|2023-06-07 14:00:00|5624.42|5624.42|5603.27|5603.27|5626.19|5626.19|5589.61|5589.61|0
1686150000000|2023-06-07 15:00:00|5605.04|5605.04|5606.32|5606.32|5621.78|5621.78|5601.46|5601.46|0
1686207600000|2023-06-08 07:00:00|5570.64|5570.64|5561.8|5561.8|5572|5572|5556.12|5556.12|0
1686211200000|2023-06-08 08:00:00|5567.11|5567.11|5568.88|5568.88|5581.67|5581.67|5565.34|5565.34|0
1686214800000|2023-06-08 09:00:00|5567.11|5567.11|5571.92|5571.92|5578.96|5578.96|5566.65|5566.65|0
1686218400000|2023-06-08 10:00:00|5570.15|5570.15|5591.79|5591.79|5591.79|5591.79|5570.15|5570.15|0
1686222000000|2023-06-08 11:00:00|5593.11|5593.11|5593.07|5593.07|5594.88|5594.88|5586.03|5586.03|0
1686225600000|2023-06-08 12:00:00|5591.3|5591.3|5586.45|5586.45|5593.07|5593.07|5583.81|5583.81|0
1686229200000|2023-06-08 13:00:00|5585.13|5585.13|5566.58|5566.58|5585.13|5585.13|5561.72|5561.72|0
1686232800000|2023-06-08 14:00:00|5568.35|5568.35|5572.75|5572.75|5576.74|5576.74|5564.81|5564.81|0
1686236400000|2023-06-08 15:00:00|5574.52|5574.52|5577.15|5577.15|5577.15|5577.15|5569.21|5569.21|0
1686294000000|2023-06-09 07:00:00|5581.52|5581.52|5595.21|5595.21|5595.21|5595.21|5573.12|5573.12|0
1686297600000|2023-06-09 08:00:00|5593.45|5593.45|5584.19|5584.19|5595.21|5595.21|5580.65|5580.65|0
1686301200000|2023-06-09 09:00:00|5582.42|5582.42|5566.5|5566.5|5585.96|5585.96|5562.96|5562.96|0
1686304800000|2023-06-09 10:00:00|5570.04|5570.04|5576.66|5576.66|5576.66|5576.66|5568.27|5568.27|0
1686308400000|2023-06-09 11:00:00|5575.34|5575.34|5557.66|5557.66|5577.11|5577.11|5557.66|5557.66|0
1686312000000|2023-06-09 12:00:00|5559.43|5559.43|5550.62|5550.62|5567.82|5567.82|5547.08|5547.08|0
1686315600000|2023-06-09 13:00:00|5552.39|5552.39|5566.95|5566.95|5566.95|5566.95|5547.54|5547.54|0
1686319200000|2023-06-09 14:00:00|5565.18|5565.18|5562.1|5562.1|5566.95|5566.95|5553.26|5553.26|0
1686322800000|2023-06-09 15:00:00|5560.33|5560.33|5561.65|5561.65|5570.04|5570.04|5558.56|5558.56|0
1686553200000|2023-06-12 07:00:00|5575.27|5575.27|5581.44|5581.44|5587.61|5587.61|5575.27|5575.27|0
1686556800000|2023-06-12 08:00:00|5584.98|5584.98|5585.43|5585.43|5588.51|5588.51|5575.27|5575.27|0
1686560400000|2023-06-12 09:00:00|5583.66|5583.66|5571.73|5571.73|5583.66|5583.66|5568.19|5568.19|0
1686564000000|2023-06-12 10:00:00|5569.96|5569.96|5573.95|5573.95|5574.4|5574.4|5562.47|5562.47|0
1686567600000|2023-06-12 11:00:00|5572.18|5572.18|5568.19|5568.19|5573.5|5573.5|5565.11|5565.11|0
1686571200000|2023-06-12 12:00:00|5566.42|5566.42|5570.41|5570.41|5572.18|5572.18|5558.03|5558.03|0
1686574800000|2023-06-12 13:00:00|5568.65|5568.65|5552.77|5552.77|5570.41|5570.41|5550.13|5550.13|0
1686578400000|2023-06-12 14:00:00|5554.53|5554.53|5535.94|5535.94|5557.17|5557.17|5534.63|5534.63|0
1686582000000|2023-06-12 15:00:00|5537.71|5537.71|5541.66|5541.66|5545.2|5545.2|5527.55|5527.55|0
1686639600000|2023-06-13 07:00:00|5561.53|5561.53|5548.74|5548.74|5561.53|5561.53|5546.52|5546.52|0
1686643200000|2023-06-13 08:00:00|5546.97|5546.97|5545.65|5545.65|5551.82|5551.82|5545.65|5545.65|0
1686646800000|2023-06-13 09:00:00|5549.19|5549.19|5538.58|5538.58|5557.13|5557.13|5538.58|5538.58|0
1686650400000|2023-06-13 10:00:00|5536.81|5536.81|5528|5528|5537.26|5537.26|5526.23|5526.23|0
1686654000000|2023-06-13 11:00:00|5526.23|5526.23|5518.75|5518.75|5526.23|5526.23|5515.21|5515.21|0
1686657600000|2023-06-13 12:00:00|5520.06|5520.06|5552.28|5552.28|5554.04|5554.04|5520.06|5520.06|0
1686661200000|2023-06-13 13:00:00|5555.81|5555.81|5550.54|5550.54|5562.44|5562.44|5543.47|5543.47|0
1686664800000|2023-06-13 14:00:00|5548.78|5548.78|5539.93|5539.93|5558.48|5558.48|5536.85|5536.85|0
1686668400000|2023-06-13 15:00:00|5536.4|5536.4|5546.97|5546.97|5547.42|5547.42|5531.54|5531.54|0
1686726000000|2023-06-14 07:00:00|5604.43|5604.43|5638.04|5638.04|5639.35|5639.35|5604.43|5604.43|0
1686729600000|2023-06-14 08:00:00|5636.27|5636.27|5657.08|5657.08|5664.57|5664.57|5632.73|5632.73|0
1686733200000|2023-06-14 09:00:00|5658.85|5658.85|5665.51|5665.51|5672.58|5672.58|5653.58|5653.58|0
1686736800000|2023-06-14 10:00:00|5664.19|5664.19|5673.04|5673.04|5678.34|5678.34|5664.19|5664.19|0
1686740400000|2023-06-14 11:00:00|5674.81|5674.81|5693.81|5693.81|5693.81|5693.81|5674.81|5674.81|0
1686744000000|2023-06-14 12:00:00|5695.58|5695.58|5686.32|5686.32|5699.98|5699.98|5682.78|5682.78|0
1686747600000|2023-06-14 13:00:00|5682.78|5682.78|5735.35|5735.35|5738.44|5738.44|5682.78|5682.78|0
1686751200000|2023-06-14 14:00:00|5731.82|5731.82|5760.98|5760.98|5764.52|5764.52|5726.51|5726.51|0
1686754800000|2023-06-14 15:00:00|5759.21|5759.21|5779.53|5779.53|5783.07|5783.07|5759.21|5759.21|0
1686812400000|2023-06-15 07:00:00|5781.79|5781.79|5791.05|5791.05|5793.27|5793.27|5771.18|5771.18|0
1686816000000|2023-06-15 08:00:00|5787.51|5787.51|5753.04|5753.04|5789.28|5789.28|5747.74|5747.74|0
1686819600000|2023-06-15 09:00:00|5754.36|5754.36|5753.45|5753.45|5764.52|5764.52|5740.21|5740.21|0
1686823200000|2023-06-15 10:00:00|5751.69|5751.69|5735.77|5735.77|5751.69|5751.69|5732.23|5732.23|0
1686826800000|2023-06-15 11:00:00|5734|5734|5740.17|5740.17|5747.24|5747.24|5730.91|5730.91|0
1686830400000|2023-06-15 12:00:00|5738.4|5738.4|5751.2|5751.2|5754.73|5754.73|5738.4|5738.4|0
1686834000000|2023-06-15 13:00:00|5749.43|5749.43|5767.57|5767.57|5777.73|5777.73|5744.57|5744.57|0
1686837600000|2023-06-15 14:00:00|5765.8|5765.8|5779|5779|5780.77|5780.77|5742.8|5742.8|0
1686841200000|2023-06-15 15:00:00|5780.77|5780.77|5797.6|5797.6|5799.36|5799.36|5775.92|5775.92|0
1686898800000|2023-06-16 07:00:00|5793.61|5793.61|5800.23|5800.23|5804.63|5804.63|5787.85|5787.85|0
1686902400000|2023-06-16 08:00:00|5798.91|5798.91|5808.62|5808.62|5829.39|5829.39|5785.67|5785.67|0
1686906000000|2023-06-16 09:00:00|5805.08|5805.08|5787.4|5787.4|5815.24|5815.24|5753.42|5753.42|0
1686909600000|2023-06-16 10:00:00|5783.86|5783.86|5802.41|5802.41|5805.5|5805.5|5782.54|5782.54|0
1686913200000|2023-06-16 11:00:00|5801.09|5801.09|5796.65|5796.65|5807.72|5807.72|5796.65|5796.65|0
1686916800000|2023-06-16 12:00:00|5791.35|5791.35|5814.26|5814.26|5820.89|5820.89|5786.49|5786.49|0
1686920400000|2023-06-16 13:00:00|5810.73|5810.73|5814.34|5814.34|5834.62|5834.62|5810.73|5810.73|0
1686924000000|2023-06-16 14:00:00|5812.57|5812.57|5808.58|5808.58|5821.83|5821.83|5803.73|5803.73|0
1686927600000|2023-06-16 15:00:00|5807.27|5807.27|5796.2|5796.2|5807.27|5807.27|5793.53|5793.53|0
1687158000000|2023-06-19 07:00:00|5806.78|5806.78|5804.18|5804.18|5809.02|5809.02|5794.43|5794.43|0
1687161600000|2023-06-19 08:00:00|5807.72|5807.72|5805.52|5805.52|5816.1|5816.1|5805.52|5805.52|0
1687165200000|2023-06-19 09:00:00|5801.56|5801.56|5782.57|5782.57|5807.74|5807.74|5782.57|5782.57|0
1687168800000|2023-06-19 10:00:00|5784.33|5784.33|5783.46|5783.46|5785.23|5785.23|5762.74|5762.74|0
1687172400000|2023-06-19 11:00:00|5782.14|5782.14|5769.77|5769.77|5790.53|5790.53|5769.77|5769.77|0
1687176000000|2023-06-19 12:00:00|5768.45|5768.45|5755.63|5755.63|5773.3|5773.3|5755.63|5755.63|0
1687179600000|2023-06-19 13:00:00|5753.86|5753.86|5740.6|5740.6|5755.63|5755.63|5728.68|5728.68|0
1687183200000|2023-06-19 14:00:00|5742.37|5742.37|5745.47|5745.47|5767.11|5767.11|5740.6|5740.6|0
1687186800000|2023-06-19 15:00:00|5743.71|5743.71|5741.51|5741.51|5745.47|5745.47|5735.77|5735.77|0
1687244400000|2023-06-20 07:00:00|5707.98|5707.98|5752.12|5752.12|5752.12|5752.12|5707.98|5707.98|0
1687248000000|2023-06-20 08:00:00|5748.58|5748.58|5763.61|5763.61|5763.61|5763.61|5746.82|5746.82|0
1687251600000|2023-06-20 09:00:00|5761.85|5761.85|5732.25|5732.25|5761.85|5761.85|5732.25|5732.25|0
1687255200000|2023-06-20 10:00:00|5730.48|5730.48|5737.53|5737.53|5737.98|5737.98|5725.18|5725.18|0
1687258800000|2023-06-20 11:00:00|5739.3|5739.3|5715.9|5715.9|5749.46|5749.46|5707.96|5707.96|0
1687262400000|2023-06-20 12:00:00|5714.13|5714.13|5734.44|5734.44|5742.83|5742.83|5712.81|5712.81|0
1687266000000|2023-06-20 13:00:00|5736.21|5736.21|5767.09|5767.09|5780.78|5780.78|5736.21|5736.21|0
1687269600000|2023-06-20 14:00:00|5768.41|5768.41|5755.18|5755.18|5771.94|5771.94|5732.21|5732.21|0
1687273200000|2023-06-20 15:00:00|5756.51|5756.51|5759.15|5759.15|5760.47|5760.47|5752.08|5752.08|0
1687330800000|2023-06-21 07:00:00|5716.79|5716.79|5746.33|5746.33|5747.2|5747.2|5707.96|5707.96|0
1687334400000|2023-06-21 08:00:00|5748.1|5748.1|5765.75|5765.75|5765.75|5765.75|5743.69|5743.69|0
1687338000000|2023-06-21 09:00:00|5769.28|5769.28|5783.85|5783.85|5784.29|5784.29|5766.64|5766.64|0
1687341600000|2023-06-21 10:00:00|5782.08|5782.08|5777.22|5777.22|5786.49|5786.49|5777.22|5777.22|0
1687345200000|2023-06-21 11:00:00|5773.69|5773.69|5753.8|5753.8|5773.69|5773.69|5744.99|5744.99|0
1687348800000|2023-06-21 12:00:00|5755.12|5755.12|5752.89|5752.89|5761.71|5761.71|5744.97|5744.97|0
1687352400000|2023-06-21 13:00:00|5751.57|5751.57|5744.09|5744.09|5759.96|5759.96|5738.79|5738.79|0
1687356000000|2023-06-21 14:00:00|5742.77|5742.77|5747.61|5747.61|5748.48|5748.48|5728.21|5728.21|0
1687359600000|2023-06-21 15:00:00|5745.84|5745.84|5740.97|5740.97|5751.57|5751.57|5726.83|5726.83|0
1687417200000|2023-06-22 07:00:00|5671.66|5671.66|5665.48|5665.48|5672.1|5672.1|5657.09|5657.09|0
1687420800000|2023-06-22 08:00:00|5664.16|5664.16|5673|5673|5673.87|5673.87|5661.07|5661.07|0
1687424400000|2023-06-22 09:00:00|5671.23|5671.23|5669.46|5669.46|5680.94|5680.94|5669.46|5669.46|0
1687428000000|2023-06-22 10:00:00|5671.23|5671.23|5671.23|5671.23|5676.53|5676.53|5667.69|5667.69|0
1687431600000|2023-06-22 11:00:00|5669.46|5669.46|5678.7|5678.7|5682.69|5682.69|5654|5654|0
1687435200000|2023-06-22 12:00:00|5680.47|5680.47|5681.79|5681.79|5681.79|5681.79|5668.1|5668.1|0
1687438800000|2023-06-22 13:00:00|5683.56|5683.56|5693.72|5693.72|5704.75|5704.75|5681.79|5681.79|0
1687442400000|2023-06-22 14:00:00|5695.48|5695.48|5681.37|5681.37|5698.57|5698.57|5674.74|5674.74|0
1687446000000|2023-06-22 15:00:00|5683.13|5683.13|5692.82|5692.82|5694.59|5694.59|5679.6|5679.6|0
1687503600000|2023-06-23 07:00:00|5681.37|5681.37|5714.92|5714.92|5717.56|5717.56|5679.6|5679.6|0
1687507200000|2023-06-23 08:00:00|5718.46|5718.46|5730.36|5730.36|5742.71|5742.71|5717.14|5717.14|0
1687510800000|2023-06-23 09:00:00|5728.59|5728.59|5756.83|5756.83|5760.79|5760.79|5725.49|5725.49|0
1687514400000|2023-06-23 10:00:00|5755.06|5755.06|5736.09|5736.09|5755.06|5755.06|5736.09|5736.09|0
1687518000000|2023-06-23 11:00:00|5734.32|5734.32|5754.58|5754.58|5754.58|5754.58|5734.32|5734.32|0
1687521600000|2023-06-23 12:00:00|5756.34|5756.34|5734.3|5734.3|5756.34|5756.34|5730.32|5730.32|0
1687525200000|2023-06-23 13:00:00|5736.07|5736.07|5738.28|5738.28|5749.76|5749.76|5727.68|5727.68|0
1687528800000|2023-06-23 14:00:00|5740.05|5740.05|5759.02|5759.02|5766.97|5766.97|5730.34|5730.34|0
1687532400000|2023-06-23 15:00:00|5760.79|5760.79|5748.89|5748.89|5760.79|5760.79|5742.27|5742.27|0
1687762800000|2023-06-26 07:00:00|5754.64|5754.64|5764.37|5764.37|5766.13|5766.13|5733.45|5733.45|0
1687766400000|2023-06-26 08:00:00|5762.6|5762.6|5740.97|5740.97|5763.92|5763.92|5729.94|5729.94|0
1687770000000|2023-06-26 09:00:00|5742.73|5742.73|5744.5|5744.5|5752.44|5752.44|5739.2|5739.2|0
1687773600000|2023-06-26 10:00:00|5742.73|5742.73|5737.9|5737.9|5742.73|5742.73|5724.21|5724.21|0
1687777200000|2023-06-26 11:00:00|5739.67|5739.67|5754.68|5754.68|5756.44|5756.44|5739.67|5739.67|0
1687780800000|2023-06-26 12:00:00|5752.91|5752.91|5753.8|5753.8|5759.98|5759.98|5751.14|5751.14|0
1687784400000|2023-06-26 13:00:00|5752.04|5752.04|5729.08|5729.08|5762.19|5762.19|5722.01|5722.01|0
1687788000000|2023-06-26 14:00:00|5727.31|5727.31|5754.66|5754.66|5754.66|5754.66|5727.31|5727.31|0
1687791600000|2023-06-26 15:00:00|5753.34|5753.34|5755.55|5755.55|5758.19|5758.19|5747.61|5747.61|0
1687849200000|2023-06-27 07:00:00|5776.72|5776.72|5755.53|5755.53|5776.72|5776.72|5755.53|5755.53|0
1687852800000|2023-06-27 08:00:00|5752|5752|5729.96|5729.96|5752.89|5752.89|5729.51|5729.51|0
1687856400000|2023-06-27 09:00:00|5728.63|5728.63|5732.15|5732.15|5737.88|5737.88|5725.1|5725.1|0
1687860000000|2023-06-27 10:00:00|5735.68|5735.68|5733.04|5733.04|5742.75|5742.75|5732.6|5732.6|0
1687863600000|2023-06-27 11:00:00|5731.28|5731.28|5734.36|5734.36|5737|5737|5727.74|5727.74|0
1687867200000|2023-06-27 12:00:00|5733.04|5733.04|5720.27|5720.27|5741.01|5741.01|5718.05|5718.05|0
1687870800000|2023-06-27 13:00:00|5723.8|5723.8|5744.99|5744.99|5748.52|5748.52|5722.03|5722.03|0
1687874400000|2023-06-27 14:00:00|5743.22|5743.22|5747.22|5747.22|5756.06|5756.06|5725.14|5725.14|0
1687878000000|2023-06-27 15:00:00|5750.76|5750.76|5754.29|5754.29|5757.83|5757.83|5741.92|5741.92|0
1687935600000|2023-06-28 07:00:00|5782.55|5782.55|5781.65|5781.65|5785.19|5785.19|5768.41|5768.41|0
1687939200000|2023-06-28 08:00:00|5779.89|5779.89|5779.01|5779.01|5782.55|5782.55|5775.48|5775.48|0
1687942800000|2023-06-28 09:00:00|5780.78|5780.78|5790.49|5790.49|5790.94|5790.94|5769.3|5769.3|0
1687946400000|2023-06-28 10:00:00|5794.02|5794.02|5818.75|5818.75|5818.75|5818.75|5794.02|5794.02|0
1687950000000|2023-06-28 11:00:00|5820.51|5820.51|5825.37|5825.37|5828.46|5828.46|5817.43|5817.43|0
1687953600000|2023-06-28 12:00:00|5823.6|5823.6|5828.05|5828.05|5843.49|5843.49|5815.7|5815.7|0
1687957200000|2023-06-28 13:00:00|5829.82|5829.82|5833.78|5833.78|5841.29|5841.29|5825.39|5825.39|0
1687960800000|2023-06-28 14:00:00|5835.54|5835.54|5827.58|5827.58|5843.47|5843.47|5827.58|5827.58|0
1687964400000|2023-06-28 15:00:00|5829.35|5829.35|5834.65|5834.65|5836.87|5836.87|5824.94|5824.94|0
1688022000000|2023-06-29 07:00:00|5827.16|5827.16|5794.47|5794.47|5827.16|5827.16|5794.47|5794.47|0
1688025600000|2023-06-29 08:00:00|5792.7|5792.7|5775.52|5775.52|5797.13|5797.13|5775.52|5775.52|0
1688029200000|2023-06-29 09:00:00|5777.29|5777.29|5759.19|5759.19|5780.82|5780.82|5752.12|5752.12|0
1688032800000|2023-06-29 10:00:00|5757.42|5757.42|5757.44|5757.44|5762.72|5762.72|5745.07|5745.07|0
1688036400000|2023-06-29 11:00:00|5758.76|5758.76|5746.84|5746.84|5760.97|5760.97|5746.84|5746.84|0
1688040000000|2023-06-29 12:00:00|5745.07|5745.07|5745.96|5745.96|5750.37|5750.37|5735.36|5735.36|0
1688043600000|2023-06-29 13:00:00|5747.73|5747.73|5754.8|5754.8|5765.4|5765.4|5744.2|5744.2|0
1688047200000|2023-06-29 14:00:00|5756.57|5756.57|5736.25|5736.25|5760.53|5760.53|5734.49|5734.49|0
1688050800000|2023-06-29 15:00:00|5734.49|5734.49|5738.91|5738.91|5744.64|5744.64|5732.29|5732.29|0
1688108400000|2023-06-30 07:00:00|5749.94|5749.94|5763.19|5763.19|5763.19|5763.19|5734.06|5734.06|0
1688112000000|2023-06-30 08:00:00|5761.42|5761.42|5792.32|5792.32|5795.41|5795.41|5757.89|5757.89|0
1688115600000|2023-06-30 09:00:00|5795.85|5795.85|5789.68|5789.68|5797.17|5797.17|5783.48|5783.48|0
1688119200000|2023-06-30 10:00:00|5791.44|5791.44|5782.18|5782.18|5794.55|5794.55|5780.41|5780.41|0
1688122800000|2023-06-30 11:00:00|5785.72|5785.72|5779.09|5779.09|5785.72|5785.72|5771.15|5771.15|0
1688126400000|2023-06-30 12:00:00|5777.77|5777.77|5812.2|5812.2|5813.97|5813.97|5774.24|5774.24|0
1688130000000|2023-06-30 13:00:00|5810.44|5810.44|5816.17|5816.17|5819.7|5819.7|5794.09|5794.09|0
1688133600000|2023-06-30 14:00:00|5817.93|5817.93|5828.98|5828.98|5828.98|5828.98|5803.37|5803.37|0
1688137200000|2023-06-30 15:00:00|5827.66|5827.66|5828.56|5828.56|5838.71|5838.71|5820.15|5820.15|0
1685430000000|2023-05-30 07:00:00|5689.67|5689.67|5702.95|5702.95|5702.95|5702.95|5688.8|5688.8|0
1685433600000|2023-05-30 08:00:00|5701.18|5701.18|5698.96|5698.96|5706.04|5706.04|5693.66|5693.66|0
1685437200000|2023-05-30 09:00:00|5697.19|5697.19|5687.03|5687.03|5706.9|5706.9|5684.81|5684.81|0
1685440800000|2023-05-30 10:00:00|5685.26|5685.26|5683.5|5683.5|5687.03|5687.03|5680.41|5680.41|0
1685444400000|2023-05-30 11:00:00|5685.26|5685.26|5682.18|5682.18|5685.26|5685.26|5672.47|5672.47|0
1685448000000|2023-05-30 12:00:00|5683.95|5683.95|5672.02|5672.02|5683.95|5683.95|5672.02|5672.02|0
1685451600000|2023-05-30 13:00:00|5675.56|5675.56|5664.94|5664.94|5680.86|5680.86|5664.94|5664.94|0
1685455200000|2023-05-30 14:00:00|5666.71|5666.71|5653.01|5653.01|5670.25|5670.25|5649.48|5649.48|0
1685458800000|2023-05-30 15:00:00|5651.25|5651.25|5644.17|5644.17|5653.01|5653.01|5635.78|5635.78|0
1685516400000|2023-05-31 07:00:00|5567.78|5567.78|5582.38|5582.38|5587.65|5587.65|5567.78|5567.78|0
1685520000000|2023-05-31 08:00:00|5580.61|5580.61|5606.24|5606.24|5606.24|5606.24|5580.61|5580.61|0
1685523600000|2023-05-31 09:00:00|5604.92|5604.92|5611.96|5611.96|5619.9|5619.9|5603.15|5603.15|0
1685527200000|2023-05-31 10:00:00|5613.73|5613.73|5611.09|5611.09|5617.27|5617.27|5608.87|5608.87|0
1685530800000|2023-05-31 11:00:00|5612.86|5612.86|5628.74|5628.74|5628.74|5628.74|5609.33|5609.33|0
1685534400000|2023-05-31 12:00:00|5626.97|5626.97|5618.17|5618.17|5629.19|5629.19|5616.4|5616.4|0
1685538000000|2023-05-31 13:00:00|5619.94|5619.94|5606.65|5606.65|5637.17|5637.17|5601.35|5601.35|0
1685541600000|2023-05-31 14:00:00|5604.88|5604.88|5603.19|5603.19|5621.25|5621.25|5593.9|5593.9|0
1685545200000|2023-05-31 15:00:00|5601.42|5601.42|5585.54|5585.54|5601.42|5601.42|5581.55|5581.55|0
1685602800000|2023-06-01 07:00:00|5650.27|5650.27|5647.14|5647.14|5660.39|5660.39|5638.83|5638.83|0
1685606400000|2023-06-01 08:00:00|5648.91|5648.91|5658.17|5658.17|5662.57|5662.57|5647.14|5647.14|0
1685610000000|2023-06-01 09:00:00|5659.48|5659.48|5624.6|5624.6|5659.48|5659.48|5624.6|5624.6|0
1685613600000|2023-06-01 10:00:00|5622.83|5622.83|5640.07|5640.07|5643.15|5643.15|5622.83|5622.83|0
1685617200000|2023-06-01 11:00:00|5638.3|5638.3|5629.49|5629.49|5640.07|5640.07|5625.96|5625.96|0
1685620800000|2023-06-01 12:00:00|5630.81|5630.81|5602.14|5602.14|5630.81|5630.81|5599.91|5599.91|0
1685624400000|2023-06-01 13:00:00|5603.9|5603.9|5587.53|5587.53|5612.3|5612.3|5582.64|5582.64|0
1685628000000|2023-06-01 14:00:00|5585.77|5585.77|5617.11|5617.11|5626.86|5626.86|5585.77|5585.77|0
1685631600000|2023-06-01 15:00:00|5618.43|5618.43|5619.75|5619.75|5621.51|5621.51|5608.27|5608.27|0
1685689200000|2023-06-02 07:00:00|5642.66|5642.66|5636.49|5636.49|5650.19|5650.19|5632.95|5632.95|0
1685692800000|2023-06-02 08:00:00|5637.81|5637.81|5644.88|5644.88|5649.74|5649.74|5634.27|5634.27|0
1685696400000|2023-06-02 09:00:00|5643.11|5643.11|5648.42|5648.42|5656.36|5656.36|5643.11|5643.11|0
1685700000000|2023-06-02 10:00:00|5650.19|5650.19|5666.52|5666.52|5669.61|5669.61|5650.19|5650.19|0
1685703600000|2023-06-02 11:00:00|5664.75|5664.75|5665.65|5665.65|5670.51|5670.51|5660.35|5660.35|0
1685707200000|2023-06-02 12:00:00|5667.42|5667.42|5648.04|5648.04|5667.42|5667.42|5640.97|5640.97|0
1685710800000|2023-06-02 13:00:00|5649.81|5649.81|5650.68|5650.68|5679.84|5679.84|5643.6|5643.6|0
1685714400000|2023-06-02 14:00:00|5648.91|5648.91|5660.84|5660.84|5664.38|5664.38|5647.14|5647.14|0
1685718000000|2023-06-02 15:00:00|5662.61|5662.61|5658.62|5658.62|5669.23|5669.23|5647.14|5647.14|0
1685948400000|2023-06-05 07:00:00|5668.86|5668.86|5670.21|5670.21|5686.54|5686.54|5668.86|5668.86|0
1685952000000|2023-06-05 08:00:00|5671.98|5671.98|5665.36|5665.36|5676.38|5676.38|5661.37|5661.37|0
1685955600000|2023-06-05 09:00:00|5663.59|5663.59|5676.83|5676.83|5683.01|5683.01|5663.59|5663.59|0
1685959200000|2023-06-05 10:00:00|5675.07|5675.07|5683.91|5683.91|5690.98|5690.98|5671.53|5671.53|0
1685962800000|2023-06-05 11:00:00|5685.23|5685.23|5692.3|5692.3|5693.62|5693.62|5680.37|5680.37|0
1685966400000|2023-06-05 12:00:00|5693.62|5693.62|5695.39|5695.39|5700.24|5700.24|5691.85|5691.85|0
1685970000000|2023-06-05 13:00:00|5696.7|5696.7|5716.16|5716.16|5716.16|5716.16|5690.95|5690.95|0
1685973600000|2023-06-05 14:00:00|5719.7|5719.7|5705.13|5705.13|5719.7|5719.7|5690.12|5690.12|0
1685977200000|2023-06-05 15:00:00|5703.36|5703.36|5698.51|5698.51|5708.67|5708.67|5698.51|5698.51|0
1686034800000|2023-06-06 07:00:00|5684.77|5684.77|5693.17|5693.17|5699.79|5699.79|5678.15|5678.15|0
1686038400000|2023-06-06 08:00:00|5689.63|5689.63|5686.09|5686.09|5696.25|5696.25|5684.77|5684.77|0
1686042000000|2023-06-06 09:00:00|5687.86|5687.86|5705.96|5705.96|5709.05|5709.05|5685.23|5685.23|0
1686045600000|2023-06-06 10:00:00|5707.73|5707.73|5711.27|5711.27|5713.03|5713.03|5702.87|5702.87|0
1686049200000|2023-06-06 11:00:00|5709.95|5709.95|5717.02|5717.02|5718.34|5718.34|5708.18|5708.18|0
1686052800000|2023-06-06 12:00:00|5718.79|5718.79|5719.7|5719.7|5727.18|5727.18|5717.02|5717.02|0
1686056400000|2023-06-06 13:00:00|5721.46|5721.46|5699.38|5699.38|5733.85|5733.85|5697.61|5697.61|0
1686060000000|2023-06-06 14:00:00|5701.14|5701.14|5692.34|5692.34|5703.36|5703.36|5690.57|5690.57|0
1686063600000|2023-06-06 15:00:00|5694.11|5694.11|5687.48|5687.48|5695.88|5695.88|5684.4|5684.4|0
1686121200000|2023-06-07 07:00:00|5659.26|5659.26|5668.56|5668.56|5672.09|5672.09|5644.25|5644.25|0
1686124800000|2023-06-07 08:00:00|5666.79|5666.79|5638.57|5638.57|5667.69|5667.69|5636.8|5636.8|0
1686128400000|2023-06-07 09:00:00|5636.8|5636.8|5632.81|5632.81|5638.57|5638.57|5624.42|5624.42|0
1686132000000|2023-06-07 10:00:00|5631.49|5631.49|5642.1|5642.1|5645.64|5645.64|5629.72|5629.72|0
1686135600000|2023-06-07 11:00:00|5640.79|5640.79|5640.33|5640.33|5643.87|5643.87|5634.62|5634.62|0
1686139200000|2023-06-07 12:00:00|5642.1|5642.1|5635.03|5635.03|5642.1|5642.1|5625.32|5625.32|0
1686142800000|2023-06-07 13:00:00|5633.26|5633.26|5626.19|5626.19|5638.57|5638.57|5624.42|5624.42|0
1686146400000|2023-06-07 14:00:00|5624.42|5624.42|5603.27|5603.27|5626.19|5626.19|5589.61|5589.61|0
1686150000000|2023-06-07 15:00:00|5605.04|5605.04|5606.32|5606.32|5621.78|5621.78|5601.46|5601.46|0
1686207600000|2023-06-08 07:00:00|5570.64|5570.64|5561.8|5561.8|5572|5572|5556.12|5556.12|0
1686211200000|2023-06-08 08:00:00|5567.11|5567.11|5568.88|5568.88|5581.67|5581.67|5565.34|5565.34|0
1686214800000|2023-06-08 09:00:00|5567.11|5567.11|5571.92|5571.92|5578.96|5578.96|5566.65|5566.65|0
1686218400000|2023-06-08 10:00:00|5570.15|5570.15|5591.79|5591.79|5591.79|5591.79|5570.15|5570.15|0
1686222000000|2023-06-08 11:00:00|5593.11|5593.11|5593.07|5593.07|5594.88|5594.88|5586.03|5586.03|0
1686225600000|2023-06-08 12:00:00|5591.3|5591.3|5586.45|5586.45|5593.07|5593.07|5583.81|5583.81|0
1686229200000|2023-06-08 13:00:00|5585.13|5585.13|5566.58|5566.58|5585.13|5585.13|5561.72|5561.72|0
1686232800000|2023-06-08 14:00:00|5568.35|5568.35|5572.75|5572.75|5576.74|5576.74|5564.81|5564.81|0
1686236400000|2023-06-08 15:00:00|5574.52|5574.52|5577.15|5577.15|5577.15|5577.15|5569.21|5569.21|0
1686294000000|2023-06-09 07:00:00|5581.52|5581.52|5595.21|5595.21|5595.21|5595.21|5573.12|5573.12|0
1686297600000|2023-06-09 08:00:00|5593.45|5593.45|5584.19|5584.19|5595.21|5595.21|5580.65|5580.65|0
1686301200000|2023-06-09 09:00:00|5582.42|5582.42|5566.5|5566.5|5585.96|5585.96|5562.96|5562.96|0
1686304800000|2023-06-09 10:00:00|5570.04|5570.04|5576.66|5576.66|5576.66|5576.66|5568.27|5568.27|0
1686308400000|2023-06-09 11:00:00|5575.34|5575.34|5557.66|5557.66|5577.11|5577.11|5557.66|5557.66|0
1686312000000|2023-06-09 12:00:00|5559.43|5559.43|5550.62|5550.62|5567.82|5567.82|5547.08|5547.08|0
1686315600000|2023-06-09 13:00:00|5552.39|5552.39|5566.95|5566.95|5566.95|5566.95|5547.54|5547.54|0
1686319200000|2023-06-09 14:00:00|5565.18|5565.18|5562.1|5562.1|5566.95|5566.95|5553.26|5553.26|0
1686322800000|2023-06-09 15:00:00|5560.33|5560.33|5561.65|5561.65|5570.04|5570.04|5558.56|5558.56|0
1686553200000|2023-06-12 07:00:00|5575.27|5575.27|5581.44|5581.44|5587.61|5587.61|5575.27|5575.27|0
1686556800000|2023-06-12 08:00:00|5584.98|5584.98|5585.43|5585.43|5588.51|5588.51|5575.27|5575.27|0
1686560400000|2023-06-12 09:00:00|5583.66|5583.66|5571.73|5571.73|5583.66|5583.66|5568.19|5568.19|0
1686564000000|2023-06-12 10:00:00|5569.96|5569.96|5573.95|5573.95|5574.4|5574.4|5562.47|5562.47|0
1686567600000|2023-06-12 11:00:00|5572.18|5572.18|5568.19|5568.19|5573.5|5573.5|5565.11|5565.11|0
1686571200000|2023-06-12 12:00:00|5566.42|5566.42|5570.41|5570.41|5572.18|5572.18|5558.03|5558.03|0
1686574800000|2023-06-12 13:00:00|5568.65|5568.65|5552.77|5552.77|5570.41|5570.41|5550.13|5550.13|0
1686578400000|2023-06-12 14:00:00|5554.53|5554.53|5535.94|5535.94|5557.17|5557.17|5534.63|5534.63|0
1686582000000|2023-06-12 15:00:00|5537.71|5537.71|5541.66|5541.66|5545.2|5545.2|5527.55|5527.55|0
1686639600000|2023-06-13 07:00:00|5561.53|5561.53|5548.74|5548.74|5561.53|5561.53|5546.52|5546.52|0
1686643200000|2023-06-13 08:00:00|5546.97|5546.97|5545.65|5545.65|5551.82|5551.82|5545.65|5545.65|0
1686646800000|2023-06-13 09:00:00|5549.19|5549.19|5538.58|5538.58|5557.13|5557.13|5538.58|5538.58|0
1686650400000|2023-06-13 10:00:00|5536.81|5536.81|5528|5528|5537.26|5537.26|5526.23|5526.23|0
1686654000000|2023-06-13 11:00:00|5526.23|5526.23|5518.75|5518.75|5526.23|5526.23|5515.21|5515.21|0
1686657600000|2023-06-13 12:00:00|5520.06|5520.06|5552.28|5552.28|5554.04|5554.04|5520.06|5520.06|0
1686661200000|2023-06-13 13:00:00|5555.81|5555.81|5550.54|5550.54|5562.44|5562.44|5543.47|5543.47|0
1686664800000|2023-06-13 14:00:00|5548.78|5548.78|5539.93|5539.93|5558.48|5558.48|5536.85|5536.85|0
1686668400000|2023-06-13 15:00:00|5536.4|5536.4|5546.97|5546.97|5547.42|5547.42|5531.54|5531.54|0
1686726000000|2023-06-14 07:00:00|5604.43|5604.43|5638.04|5638.04|5639.35|5639.35|5604.43|5604.43|0
1686729600000|2023-06-14 08:00:00|5636.27|5636.27|5657.08|5657.08|5664.57|5664.57|5632.73|5632.73|0
1686733200000|2023-06-14 09:00:00|5658.85|5658.85|5665.51|5665.51|5672.58|5672.58|5653.58|5653.58|0
1686736800000|2023-06-14 10:00:00|5664.19|5664.19|5673.04|5673.04|5678.34|5678.34|5664.19|5664.19|0
1686740400000|2023-06-14 11:00:00|5674.81|5674.81|5693.81|5693.81|5693.81|5693.81|5674.81|5674.81|0
1686744000000|2023-06-14 12:00:00|5695.58|5695.58|5686.32|5686.32|5699.98|5699.98|5682.78|5682.78|0
1686747600000|2023-06-14 13:00:00|5682.78|5682.78|5735.35|5735.35|5738.44|5738.44|5682.78|5682.78|0
1686751200000|2023-06-14 14:00:00|5731.82|5731.82|5760.98|5760.98|5764.52|5764.52|5726.51|5726.51|0
1686754800000|2023-06-14 15:00:00|5759.21|5759.21|5779.53|5779.53|5783.07|5783.07|5759.21|5759.21|0
1686812400000|2023-06-15 07:00:00|5781.79|5781.79|5791.05|5791.05|5793.27|5793.27|5771.18|5771.18|0
1686816000000|2023-06-15 08:00:00|5787.51|5787.51|5753.04|5753.04|5789.28|5789.28|5747.74|5747.74|0
1686819600000|2023-06-15 09:00:00|5754.36|5754.36|5753.45|5753.45|5764.52|5764.52|5740.21|5740.21|0
1686823200000|2023-06-15 10:00:00|5751.69|5751.69|5735.77|5735.77|5751.69|5751.69|5732.23|5732.23|0
1686826800000|2023-06-15 11:00:00|5734|5734|5740.17|5740.17|5747.24|5747.24|5730.91|5730.91|0
1686830400000|2023-06-15 12:00:00|5738.4|5738.4|5751.2|5751.2|5754.73|5754.73|5738.4|5738.4|0
1686834000000|2023-06-15 13:00:00|5749.43|5749.43|5767.57|5767.57|5777.73|5777.73|5744.57|5744.57|0
1686837600000|2023-06-15 14:00:00|5765.8|5765.8|5779|5779|5780.77|5780.77|5742.8|5742.8|0
1686841200000|2023-06-15 15:00:00|5780.77|5780.77|5797.6|5797.6|5799.36|5799.36|5775.92|5775.92|0
1686898800000|2023-06-16 07:00:00|5793.61|5793.61|5800.23|5800.23|5804.63|5804.63|5787.85|5787.85|0
1686902400000|2023-06-16 08:00:00|5798.91|5798.91|5808.62|5808.62|5829.39|5829.39|5785.67|5785.67|0
1686906000000|2023-06-16 09:00:00|5805.08|5805.08|5787.4|5787.4|5815.24|5815.24|5753.42|5753.42|0
1686909600000|2023-06-16 10:00:00|5783.86|5783.86|5802.41|5802.41|5805.5|5805.5|5782.54|5782.54|0
1686913200000|2023-06-16 11:00:00|5801.09|5801.09|5796.65|5796.65|5807.72|5807.72|5796.65|5796.65|0
1686916800000|2023-06-16 12:00:00|5791.35|5791.35|5814.26|5814.26|5820.89|5820.89|5786.49|5786.49|0
1686920400000|2023-06-16 13:00:00|5810.73|5810.73|5814.34|5814.34|5834.62|5834.62|5810.73|5810.73|0
1686924000000|2023-06-16 14:00:00|5812.57|5812.57|5808.58|5808.58|5821.83|5821.83|5803.73|5803.73|0
1686927600000|2023-06-16 15:00:00|5807.27|5807.27|5796.2|5796.2|5807.27|5807.27|5793.53|5793.53|0
1687158000000|2023-06-19 07:00:00|5806.78|5806.78|5804.18|5804.18|5809.02|5809.02|5794.43|5794.43|0
1687161600000|2023-06-19 08:00:00|5807.72|5807.72|5805.52|5805.52|5816.1|5816.1|5805.52|5805.52|0
1687165200000|2023-06-19 09:00:00|5801.56|5801.56|5782.57|5782.57|5807.74|5807.74|5782.57|5782.57|0
1687168800000|2023-06-19 10:00:00|5784.33|5784.33|5783.46|5783.46|5785.23|5785.23|5762.74|5762.74|0
1687172400000|2023-06-19 11:00:00|5782.14|5782.14|5769.77|5769.77|5790.53|5790.53|5769.77|5769.77|0
1687176000000|2023-06-19 12:00:00|5768.45|5768.45|5755.63|5755.63|5773.3|5773.3|5755.63|5755.63|0
1687179600000|2023-06-19 13:00:00|5753.86|5753.86|5740.6|5740.6|5755.63|5755.63|5728.68|5728.68|0
1687183200000|2023-06-19 14:00:00|5742.37|5742.37|5745.47|5745.47|5767.11|5767.11|5740.6|5740.6|0
1687186800000|2023-06-19 15:00:00|5743.71|5743.71|5741.51|5741.51|5745.47|5745.47|5735.77|5735.77|0
1687244400000|2023-06-20 07:00:00|5707.98|5707.98|5752.12|5752.12|5752.12|5752.12|5707.98|5707.98|0
1687248000000|2023-06-20 08:00:00|5748.58|5748.58|5763.61|5763.61|5763.61|5763.61|5746.82|5746.82|0
1687251600000|2023-06-20 09:00:00|5761.85|5761.85|5732.25|5732.25|5761.85|5761.85|5732.25|5732.25|0
1687255200000|2023-06-20 10:00:00|5730.48|5730.48|5737.53|5737.53|5737.98|5737.98|5725.18|5725.18|0
1687258800000|2023-06-20 11:00:00|5739.3|5739.3|5715.9|5715.9|5749.46|5749.46|5707.96|5707.96|0
1687262400000|2023-06-20 12:00:00|5714.13|5714.13|5734.44|5734.44|5742.83|5742.83|5712.81|5712.81|0
1687266000000|2023-06-20 13:00:00|5736.21|5736.21|5767.09|5767.09|5780.78|5780.78|5736.21|5736.21|0
1687269600000|2023-06-20 14:00:00|5768.41|5768.41|5755.18|5755.18|5771.94|5771.94|5732.21|5732.21|0
1687273200000|2023-06-20 15:00:00|5756.51|5756.51|5759.15|5759.15|5760.47|5760.47|5752.08|5752.08|0
1687330800000|2023-06-21 07:00:00|5716.79|5716.79|5746.33|5746.33|5747.2|5747.2|5707.96|5707.96|0
1687334400000|2023-06-21 08:00:00|5748.1|5748.1|5765.75|5765.75|5765.75|5765.75|5743.69|5743.69|0
1687338000000|2023-06-21 09:00:00|5769.28|5769.28|5783.85|5783.85|5784.29|5784.29|5766.64|5766.64|0
1687341600000|2023-06-21 10:00:00|5782.08|5782.08|5777.22|5777.22|5786.49|5786.49|5777.22|5777.22|0
1687345200000|2023-06-21 11:00:00|5773.69|5773.69|5753.8|5753.8|5773.69|5773.69|5744.99|5744.99|0
1687348800000|2023-06-21 12:00:00|5755.12|5755.12|5752.89|5752.89|5761.71|5761.71|5744.97|5744.97|0
1687352400000|2023-06-21 13:00:00|5751.57|5751.57|5744.09|5744.09|5759.96|5759.96|5738.79|5738.79|0
1687356000000|2023-06-21 14:00:00|5742.77|5742.77|5747.61|5747.61|5748.48|5748.48|5728.21|5728.21|0
1687359600000|2023-06-21 15:00:00|5745.84|5745.84|5740.97|5740.97|5751.57|5751.57|5726.83|5726.83|0
1687417200000|2023-06-22 07:00:00|5671.66|5671.66|5665.48|5665.48|5672.1|5672.1|5657.09|5657.09|0
1687420800000|2023-06-22 08:00:00|5664.16|5664.16|5673|5673|5673.87|5673.87|5661.07|5661.07|0
1687424400000|2023-06-22 09:00:00|5671.23|5671.23|5669.46|5669.46|5680.94|5680.94|5669.46|5669.46|0
1687428000000|2023-06-22 10:00:00|5671.23|5671.23|5671.23|5671.23|5676.53|5676.53|5667.69|5667.69|0
1687431600000|2023-06-22 11:00:00|5669.46|5669.46|5678.7|5678.7|5682.69|5682.69|5654|5654|0
1687435200000|2023-06-22 12:00:00|5680.47|5680.47|5681.79|5681.79|5681.79|5681.79|5668.1|5668.1|0
1687438800000|2023-06-22 13:00:00|5683.56|5683.56|5693.72|5693.72|5704.75|5704.75|5681.79|5681.79|0
1687442400000|2023-06-22 14:00:00|5695.48|5695.48|5681.37|5681.37|5698.57|5698.57|5674.74|5674.74|0
1687446000000|2023-06-22 15:00:00|5683.13|5683.13|5692.82|5692.82|5694.59|5694.59|5679.6|5679.6|0
1687503600000|2023-06-23 07:00:00|5681.37|5681.37|5714.92|5714.92|5717.56|5717.56|5679.6|5679.6|0
1687507200000|2023-06-23 08:00:00|5718.46|5718.46|5730.36|5730.36|5742.71|5742.71|5717.14|5717.14|0
1687510800000|2023-06-23 09:00:00|5728.59|5728.59|5756.83|5756.83|5760.79|5760.79|5725.49|5725.49|0
1687514400000|2023-06-23 10:00:00|5755.06|5755.06|5736.09|5736.09|5755.06|5755.06|5736.09|5736.09|0
1687518000000|2023-06-23 11:00:00|5734.32|5734.32|5754.58|5754.58|5754.58|5754.58|5734.32|5734.32|0
1687521600000|2023-06-23 12:00:00|5756.34|5756.34|5734.3|5734.3|5756.34|5756.34|5730.32|5730.32|0
1687525200000|2023-06-23 13:00:00|5736.07|5736.07|5738.28|5738.28|5749.76|5749.76|5727.68|5727.68|0
1687528800000|2023-06-23 14:00:00|5740.05|5740.05|5759.02|5759.02|5766.97|5766.97|5730.34|5730.34|0
1687532400000|2023-06-23 15:00:00|5760.79|5760.79|5748.89|5748.89|5760.79|5760.79|5742.27|5742.27|0
1687762800000|2023-06-26 07:00:00|5754.64|5754.64|5764.37|5764.37|5766.13|5766.13|5733.45|5733.45|0
1687766400000|2023-06-26 08:00:00|5762.6|5762.6|5740.97|5740.97|5763.92|5763.92|5729.94|5729.94|0
1687770000000|2023-06-26 09:00:00|5742.73|5742.73|5744.5|5744.5|5752.44|5752.44|5739.2|5739.2|0
1687773600000|2023-06-26 10:00:00|5742.73|5742.73|5737.9|5737.9|5742.73|5742.73|5724.21|5724.21|0
1687777200000|2023-06-26 11:00:00|5739.67|5739.67|5754.68|5754.68|5756.44|5756.44|5739.67|5739.67|0
1687780800000|2023-06-26 12:00:00|5752.91|5752.91|5753.8|5753.8|5759.98|5759.98|5751.14|5751.14|0
1687784400000|2023-06-26 13:00:00|5752.04|5752.04|5729.08|5729.08|5762.19|5762.19|5722.01|5722.01|0
1687788000000|2023-06-26 14:00:00|5727.31|5727.31|5754.66|5754.66|5754.66|5754.66|5727.31|5727.31|0
1687791600000|2023-06-26 15:00:00|5753.34|5753.34|5755.55|5755.55|5758.19|5758.19|5747.61|5747.61|0
1687849200000|2023-06-27 07:00:00|5776.72|5776.72|5755.53|5755.53|5776.72|5776.72|5755.53|5755.53|0
1687852800000|2023-06-27 08:00:00|5752|5752|5729.96|5729.96|5752.89|5752.89|5729.51|5729.51|0
1687856400000|2023-06-27 09:00:00|5728.63|5728.63|5732.15|5732.15|5737.88|5737.88|5725.1|5725.1|0
1687860000000|2023-06-27 10:00:00|5735.68|5735.68|5733.04|5733.04|5742.75|5742.75|5732.6|5732.6|0
1687863600000|2023-06-27 11:00:00|5731.28|5731.28|5734.36|5734.36|5737|5737|5727.74|5727.74|0
1687867200000|2023-06-27 12:00:00|5733.04|5733.04|5720.27|5720.27|5741.01|5741.01|5718.05|5718.05|0
1687870800000|2023-06-27 13:00:00|5723.8|5723.8|5744.99|5744.99|5748.52|5748.52|5722.03|5722.03|0
1687874400000|2023-06-27 14:00:00|5743.22|5743.22|5747.22|5747.22|5756.06|5756.06|5725.14|5725.14|0
1687878000000|2023-06-27 15:00:00|5750.76|5750.76|5754.29|5754.29|5757.83|5757.83|5741.92|5741.92|0
1687935600000|2023-06-28 07:00:00|5782.55|5782.55|5781.65|5781.65|5785.19|5785.19|5768.41|5768.41|0
1687939200000|2023-06-28 08:00:00|5779.89|5779.89|5779.01|5779.01|5782.55|5782.55|5775.48|5775.48|0
1687942800000|2023-06-28 09:00:00|5780.78|5780.78|5790.49|5790.49|5790.94|5790.94|5769.3|5769.3|0
1687946400000|2023-06-28 10:00:00|5794.02|5794.02|5818.75|5818.75|5818.75|5818.75|5794.02|5794.02|0
1687950000000|2023-06-28 11:00:00|5820.51|5820.51|5825.37|5825.37|5828.46|5828.46|5817.43|5817.43|0
1687953600000|2023-06-28 12:00:00|5823.6|5823.6|5828.05|5828.05|5843.49|5843.49|5815.7|5815.7|0
1687957200000|2023-06-28 13:00:00|5829.82|5829.82|5833.78|5833.78|5841.29|5841.29|5825.39|5825.39|0
1687960800000|2023-06-28 14:00:00|5835.54|5835.54|5827.58|5827.58|5843.47|5843.47|5827.58|5827.58|0
1687964400000|2023-06-28 15:00:00|5829.35|5829.35|5834.65|5834.65|5836.87|5836.87|5824.94|5824.94|0
1688022000000|2023-06-29 07:00:00|5827.16|5827.16|5794.47|5794.47|5827.16|5827.16|5794.47|5794.47|0
1688025600000|2023-06-29 08:00:00|5792.7|5792.7|5775.52|5775.52|5797.13|5797.13|5775.52|5775.52|0
1688029200000|2023-06-29 09:00:00|5777.29|5777.29|5759.19|5759.19|5780.82|5780.82|5752.12|5752.12|0
1688032800000|2023-06-29 10:00:00|5757.42|5757.42|5757.44|5757.44|5762.72|5762.72|5745.07|5745.07|0
1688036400000|2023-06-29 11:00:00|5758.76|5758.76|5746.84|5746.84|5760.97|5760.97|5746.84|5746.84|0
1688040000000|2023-06-29 12:00:00|5745.07|5745.07|5745.96|5745.96|5750.37|5750.37|5735.36|5735.36|0
1688043600000|2023-06-29 13:00:00|5747.73|5747.73|5754.8|5754.8|5765.4|5765.4|5744.2|5744.2|0
1688047200000|2023-06-29 14:00:00|5756.57|5756.57|5736.25|5736.25|5760.53|5760.53|5734.49|5734.49|0
1688050800000|2023-06-29 15:00:00|5734.49|5734.49|5738.91|5738.91|5744.64|5744.64|5732.29|5732.29|0
1688108400000|2023-06-30 07:00:00|5749.94|5749.94|5763.19|5763.19|5763.19|5763.19|5734.06|5734.06|0
1688112000000|2023-06-30 08:00:00|5761.42|5761.42|5792.32|5792.32|5795.41|5795.41|5757.89|5757.89|0
1688115600000|2023-06-30 09:00:00|5795.85|5795.85|5789.68|5789.68|5797.17|5797.17|5783.48|5783.48|0
1688119200000|2023-06-30 10:00:00|5791.44|5791.44|5782.18|5782.18|5794.55|5794.55|5780.41|5780.41|0
1688122800000|2023-06-30 11:00:00|5785.72|5785.72|5779.09|5779.09|5785.72|5785.72|5771.15|5771.15|0
1688126400000|2023-06-30 12:00:00|5777.77|5777.77|5812.2|5812.2|5813.97|5813.97|5774.24|5774.24|0
1688130000000|2023-06-30 13:00:00|5810.44|5810.44|5816.17|5816.17|5819.7|5819.7|5794.09|5794.09|0
1688133600000|2023-06-30 14:00:00|5817.93|5817.93|5828.98|5828.98|5828.98|5828.98|5803.37|5803.37|0
1688137200000|2023-06-30 15:00:00|5827.66|5827.66|5828.56|5828.56|5838.71|5838.71|5820.15|5820.15|0
1688367600000|2023-07-03 07:00:00|5706.19|5706.19|5649.66|5649.66|5712.81|5712.81|5647.44|5647.44|0
1688371200000|2023-07-03 08:00:00|5650.98|5650.98|5636.82|5636.82|5652.72|5652.72|5574.11|5574.11|0
1688374800000|2023-07-03 09:00:00|5635.05|5635.05|5634.64|5634.64|5649.21|5649.21|5617.4|5617.4|0
1688378400000|2023-07-03 10:00:00|5639.95|5639.95|5644.35|5644.35|5658.49|5658.49|5622.27|5622.27|0
1688382000000|2023-07-03 11:00:00|5643.03|5643.03|5620.53|5620.53|5643.03|5643.03|5609.92|5609.92|0
1688385600000|2023-07-03 12:00:00|5615.23|5615.23|5598.87|5598.87|5631.56|5631.56|5598.87|5598.87|0
1688389200000|2023-07-03 13:00:00|5591.8|5591.8|5572.81|5572.81|5598.87|5598.87|5568.4|5568.4|0
1688392800000|2023-07-03 14:00:00|5574.58|5574.58|5575.88|5575.88|5585.18|5585.18|5560.44|5560.44|0
1688396400000|2023-07-03 15:00:00|5577.65|5577.65|5586.03|5586.03|5586.03|5586.03|5573.66|5573.66|0
1688454000000|2023-07-04 07:00:00|5606.41|5606.41|5634.22|5634.22|5642.18|5642.18|5594.04|5594.04|0
1688457600000|2023-07-04 08:00:00|5635.99|5635.99|5638.63|5638.63|5648.34|5648.34|5629.36|5629.36|0
1688461200000|2023-07-04 09:00:00|5639.95|5639.95|5626.23|5626.23|5639.95|5639.95|5626.23|5626.23|0
1688464800000|2023-07-04 10:00:00|5628|5628|5617.4|5617.4|5633.73|5633.73|5616.08|5616.08|0
1688468400000|2023-07-04 11:00:00|5619.17|5619.17|5605.92|5605.92|5619.17|5619.17|5600.62|5600.62|0
1688472000000|2023-07-04 12:00:00|5604.15|5604.15|5613.44|5613.44|5634.2|5634.2|5601.51|5601.51|0
1688475600000|2023-07-04 13:00:00|5611.67|5611.67|5592.7|5592.7|5611.67|5611.67|5587.84|5587.84|0
1688479200000|2023-07-04 14:00:00|5590.93|5590.93|5597.98|5597.98|5598.41|5598.41|5580.77|5580.77|0
1688482800000|2023-07-04 15:00:00|5596.21|5596.21|5592.68|5592.68|5597.53|5597.53|5592.68|5592.68|0
1688540400000|2023-07-05 07:00:00|5583.84|5583.84|5590.02|5590.02|5594.87|5594.87|5576.32|5576.32|0
1688544000000|2023-07-05 08:00:00|5588.25|5588.25|5603.26|5603.26|5605.03|5605.03|5574.56|5574.56|0
1688547600000|2023-07-05 09:00:00|5604.58|5604.58|5622.68|5622.68|5622.68|5622.68|5596.19|5596.19|0
1688551200000|2023-07-05 10:00:00|5620.91|5620.91|5631.92|5631.92|5637.22|5637.22|5620.91|5620.91|0
1688554800000|2023-07-05 11:00:00|5633.69|5633.69|5644.7|5644.7|5653.54|5653.54|5619.1|5619.1|0
1688558400000|2023-07-05 12:00:00|5643.38|5643.38|5663.71|5663.71|5667.25|5667.25|5643.38|5643.38|0
1688562000000|2023-07-05 13:00:00|5661.95|5661.95|5607.18|5607.18|5665.48|5665.48|5607.18|5607.18|0
1688565600000|2023-07-05 14:00:00|5608.5|5608.5|5577.6|5577.6|5608.5|5608.5|5574.07|5574.07|0
1688569200000|2023-07-05 15:00:00|5575.84|5575.84|5571.88|5571.88|5578.92|5578.92|5565.25|5565.25|0
1688626800000|2023-07-06 07:00:00|5489.79|5489.79|5453.55|5453.55|5491.56|5491.56|5435.9|5435.9|0
1688630400000|2023-07-06 08:00:00|5451.78|5451.78|5439.41|5439.41|5451.78|5451.78|5429.26|5429.26|0
1688634000000|2023-07-06 09:00:00|5437.64|5437.64|5442.95|5442.95|5454.42|5454.42|5427.49|5427.49|0
1688637600000|2023-07-06 10:00:00|5441.18|5441.18|5426.17|5426.17|5450|5450|5424.4|5424.4|0
1688641200000|2023-07-06 11:00:00|5429.7|5429.7|5431.45|5431.45|5438.97|5438.97|5427.04|5427.04|0
1688644800000|2023-07-06 12:00:00|5433.22|5433.22|5437.67|5437.67|5447.8|5447.8|5428.83|5428.83|0
1688648400000|2023-07-06 13:00:00|5435.9|5435.9|5442.97|5442.97|5455.32|5455.32|5431.92|5431.92|0
1688652000000|2023-07-06 14:00:00|5444.73|5444.73|5426.19|5426.19|5453.12|5453.12|5420.89|5420.89|0
1688655600000|2023-07-06 15:00:00|5425.53|5425.53|5430.15|5430.15|5434.13|5434.13|5420.23|5420.23|0
1688713200000|2023-07-07 07:00:00|5411.6|5411.6|5408.94|5408.94|5427.49|5427.49|5389.76|5389.76|0
1688716800000|2023-07-07 08:00:00|5407.17|5407.17|5429.68|5429.68|5429.68|5429.68|5403.64|5403.64|0
1688720400000|2023-07-07 09:00:00|5426.15|5426.15|5443.8|5443.8|5444.69|5444.69|5423.51|5423.51|0
1688724000000|2023-07-07 10:00:00|5442.03|5442.03|5449.55|5449.55|5459.26|5459.26|5442.03|5442.03|0
1688727600000|2023-07-07 11:00:00|5451.32|5451.32|5457.06|5457.06|5462.35|5462.35|5449.55|5449.55|0
1688731200000|2023-07-07 12:00:00|5455.3|5455.3|5467.22|5467.22|5473.84|5473.84|5455.3|5455.3|0
1688734800000|2023-07-07 13:00:00|5470.76|5470.76|5445.18|5445.18|5470.76|5470.76|5430.17|5430.17|0
1688738400000|2023-07-07 14:00:00|5444.52|5444.52|5430.83|5430.83|5453.36|5453.36|5424.21|5424.21|0
1688742000000|2023-07-07 15:00:00|5432.6|5432.6|5416.93|5416.93|5432.6|5432.6|5415.82|5415.82|0
1688972400000|2023-07-10 07:00:00|5452.93|5452.93|5483.59|5483.59|5483.59|5483.59|5452.93|5452.93|0
1688976000000|2023-07-10 08:00:00|5478.29|5478.29|5459.32|5459.32|5487.13|5487.13|5452.48|5452.48|0
1688979600000|2023-07-10 09:00:00|5457.55|5457.55|5481.4|5481.4|5481.85|5481.85|5452.25|5452.25|0
1688983200000|2023-07-10 10:00:00|5479.63|5479.63|5491.11|5491.11|5491.11|5491.11|5473.01|5473.01|0
1688986800000|2023-07-10 11:00:00|5492.88|5492.88|5481.83|5481.83|5495.96|5495.96|5474.76|5474.76|0
1688990400000|2023-07-10 12:00:00|5483.59|5483.59|5482.72|5482.72|5493.75|5493.75|5472.56|5472.56|0
1688994000000|2023-07-10 13:00:00|5484.49|5484.49|5484.04|5484.04|5488.9|5488.9|5465.49|5465.49|0
1688997600000|2023-07-10 14:00:00|5485.81|5485.81|5461.09|5461.09|5489.34|5489.34|5455.78|5455.78|0
1689001200000|2023-07-10 15:00:00|5459.32|5459.32|5461.09|5461.09|5464.17|5464.17|5454.02|5454.02|0
1689058800000|2023-07-11 07:00:00|5477.89|5477.89|5466.64|5466.64|5478.55|5478.55|5463.55|5463.55|0
1689062400000|2023-07-11 08:00:00|5465.32|5465.32|5442.84|5442.84|5482.76|5482.76|5438.85|5438.85|0
1689066000000|2023-07-11 09:00:00|5441.51|5441.51|5449.01|5449.01|5450.78|5450.78|5433.79|5433.79|0
1689069600000|2023-07-11 10:00:00|5445.48|5445.48|5439.73|5439.73|5446.8|5446.8|5435.77|5435.77|0
1689073200000|2023-07-11 11:00:00|5441.71|5441.71|5440.6|5440.6|5445.24|5445.24|5427.36|5427.36|0
1689076800000|2023-07-11 12:00:00|5438.83|5438.83|5435.98|5435.98|5439.51|5439.51|5426.25|5426.25|0
1689080400000|2023-07-11 13:00:00|5437.75|5437.75|5447.92|5447.92|5447.92|5447.92|5428.25|5428.25|0
1689084000000|2023-07-11 14:00:00|5449.69|5449.69|5446.16|5446.16|5449.69|5449.69|5430.7|5430.7|0
1689087600000|2023-07-11 15:00:00|5447.92|5447.92|5452.57|5452.57|5463.38|5463.38|5446.16|5446.16|0
1689145200000|2023-07-12 07:00:00|5427.78|5427.78|5460.89|5460.89|5465.98|5465.98|5427.78|5427.78|0
1689148800000|2023-07-12 08:00:00|5457.36|5457.36|5494.64|5494.64|5494.64|5494.64|5457.36|5457.36|0
1689152400000|2023-07-12 09:00:00|5495.96|5495.96|5491.13|5491.13|5501.27|5501.27|5486.28|5486.28|0
1689156000000|2023-07-12 10:00:00|5492.45|5492.45|5489.36|5489.36|5500.82|5500.82|5487.83|5487.83|0
1689159600000|2023-07-12 11:00:00|5491.13|5491.13|5495.09|5495.09|5495.09|5495.09|5474.56|5474.56|0
1689163200000|2023-07-12 12:00:00|5496.86|5496.86|5497.73|5497.73|5516.28|5516.28|5491.56|5491.56|0
1689166800000|2023-07-12 13:00:00|5499.5|5499.5|5473.46|5473.46|5520.69|5520.69|5473.46|5473.46|0
1689170400000|2023-07-12 14:00:00|5471.69|5471.69|5484.04|5484.04|5493.75|5493.75|5469.92|5469.92|0
1689174000000|2023-07-12 15:00:00|5482.27|5482.27|5491.98|5491.98|5494.62|5494.62|5475.65|5475.65|0
1689231600000|2023-07-13 07:00:00|5472.52|5472.52|5493.69|5493.69|5497.67|5497.67|5457.06|5457.06|0
1689235200000|2023-07-13 08:00:00|5491.92|5491.92|5516.64|5516.64|5519.28|5519.28|5491.92|5491.92|0
1689238800000|2023-07-13 09:00:00|5514.88|5514.88|5529.87|5529.87|5533.85|5533.85|5513.11|5513.11|0
1689242400000|2023-07-13 10:00:00|5531.64|5531.64|5535.58|5535.58|5535.58|5535.58|5521.48|5521.48|0
1689246000000|2023-07-13 11:00:00|5533.81|5533.81|5518.35|5518.35|5542.62|5542.62|5514.82|5514.82|0
1689249600000|2023-07-13 12:00:00|5516.58|5516.58|5517.44|5517.44|5524.51|5524.51|5507.75|5507.75|0
1689253200000|2023-07-13 13:00:00|5515.67|5515.67|5510.85|5510.85|5528.04|5528.04|5503.81|5503.81|0
1689256800000|2023-07-13 14:00:00|5512.17|5512.17|5510.83|5510.83|5524.53|5524.53|5508.62|5508.62|0
1689260400000|2023-07-13 15:00:00|5509.07|5509.07|5506.41|5506.41|5509.94|5509.94|5498.46|5498.46|0
1689318000000|2023-07-14 07:00:00|5501.98|5501.98|5517.44|5517.44|5517.44|5517.44|5499.34|5499.34|0
1689321600000|2023-07-14 08:00:00|5515.67|5515.67|5496.7|5496.7|5515.67|5515.67|5496.7|5496.7|0
1689325200000|2023-07-14 09:00:00|5498.46|5498.46|5485.24|5485.24|5498.91|5498.91|5477.72|5477.72|0
1689328800000|2023-07-14 10:00:00|5492.31|5492.31|5478.62|5478.62|5501.14|5501.14|5478.62|5478.62|0
1689332400000|2023-07-14 11:00:00|5482.15|5482.15|5482.6|5482.6|5487.45|5487.45|5476.85|5476.85|0
1689336000000|2023-07-14 12:00:00|5480.83|5480.83|5505.09|5505.09|5506.85|5506.85|5477.3|5477.3|0
1689339600000|2023-07-14 13:00:00|5506.85|5506.85|5583.68|5583.68|5587.21|5587.21|5506.85|5506.85|0
1689343200000|2023-07-14 14:00:00|5581.91|5581.91|5576.18|5576.18|5585.89|5585.89|5571.33|5571.33|0
1689346800000|2023-07-14 15:00:00|5574.42|5574.42|5561.62|5561.62|5576.18|5576.18|5558.08|5558.08|0
1689577200000|2023-07-17 07:00:00|5534.28|5534.28|5548.39|5548.39|5551.93|5551.93|5534.28|5534.28|0
1689580800000|2023-07-17 08:00:00|5549.71|5549.71|5536.94|5536.94|5553.25|5553.25|5536.94|5536.94|0
1689584400000|2023-07-17 09:00:00|5538.26|5538.26|5522.35|5522.35|5541.34|5541.34|5512.64|5512.64|0
1689588000000|2023-07-17 10:00:00|5525.89|5525.89|5523.67|5523.67|5530.74|5530.74|5520.14|5520.14|0
1689591600000|2023-07-17 11:00:00|5524.99|5524.99|5527.21|5527.21|5528.97|5528.97|5521.03|5521.03|0
1689595200000|2023-07-17 12:00:00|5525.44|5525.44|5541.32|5541.32|5554.55|5554.55|5525.44|5525.44|0
1689598800000|2023-07-17 13:00:00|5537.79|5537.79|5554.1|5554.1|5554.1|5554.1|5533.79|5533.79|0
1689602400000|2023-07-17 14:00:00|5555.87|5555.87|5557.19|5557.19|5563.81|5563.81|5549.67|5549.67|0
1689606000000|2023-07-17 15:00:00|5555.42|5555.42|5553.68|5553.68|5557.19|5557.19|5547.05|5547.05|0
1689663600000|2023-07-18 07:00:00|5555.42|5555.42|5544.78|5544.78|5564.24|5564.24|5536.84|5536.84|0
1689667200000|2023-07-18 08:00:00|5543.46|5543.46|5542.56|5542.56|5546.1|5546.1|5527.57|5527.57|0
1689670800000|2023-07-18 09:00:00|5532.43|5532.43|5528.02|5528.02|5546.57|5546.57|5524.48|5524.48|0
1689674400000|2023-07-18 10:00:00|5530.66|5530.66|5527.57|5527.57|5536.41|5536.41|5527.13|5527.13|0
1689678000000|2023-07-18 11:00:00|5528.89|5528.89|5540.82|5540.82|5548.76|5548.76|5528.89|5528.89|0
1689681600000|2023-07-18 12:00:00|5539.05|5539.05|5525.83|5525.83|5540.82|5540.82|5520.52|5520.52|0
1689685200000|2023-07-18 13:00:00|5524.06|5524.06|5513.47|5513.47|5524.06|5524.06|5501.55|5501.55|0
1689688800000|2023-07-18 14:00:00|5515.24|5515.24|5518.33|5518.33|5533.77|5533.77|5515.24|5515.24|0
1689692400000|2023-07-18 15:00:00|5516.56|5516.56|5512.6|5512.6|5519.65|5519.65|5503.77|5503.77|0
1689750000000|2023-07-19 07:00:00|5596.48|5596.48|5569.13|5569.13|5598.69|5598.69|5567.37|5567.37|0
1689753600000|2023-07-19 08:00:00|5565.6|5565.6|5579.27|5579.27|5595.18|5595.18|5559.4|5559.4|0
1689757200000|2023-07-19 09:00:00|5584.57|5584.57|5585.45|5585.45|5596.5|5596.5|5575.74|5575.74|0
1689760800000|2023-07-19 10:00:00|5588.98|5588.98|5597.82|5597.82|5601.33|5601.33|5573.07|5573.07|0
1689764400000|2023-07-19 11:00:00|5600.46|5600.46|5597.35|5597.35|5609.27|5609.27|5579.25|5579.25|0
1689768000000|2023-07-19 12:00:00|5599.12|5599.12|5613.25|5613.25|5615.02|5615.02|5598.24|5598.24|0
1689771600000|2023-07-19 13:00:00|5615.02|5615.02|5635.34|5635.34|5646.37|5646.37|5608.4|5608.4|0
1689775200000|2023-07-19 14:00:00|5633.57|5633.57|5610.59|5610.59|5646.79|5646.79|5610.59|5610.59|0
1689778800000|2023-07-19 15:00:00|5612.36|5612.36|5615.87|5615.87|5617.64|5617.64|5602.65|5602.65|0
1689836400000|2023-07-20 07:00:00|5643.26|5643.26|5646.37|5646.37|5661.38|5661.38|5643.26|5643.26|0
1689840000000|2023-07-20 08:00:00|5651.67|5651.67|5645.9|5645.9|5658.27|5658.27|5639.32|5639.32|0
1689843600000|2023-07-20 09:00:00|5647.67|5647.67|5672.35|5672.35|5673.67|5673.67|5638.38|5638.38|0
1689847200000|2023-07-20 10:00:00|5670.58|5670.58|5668.83|5668.83|5683.4|5683.4|5661.76|5661.76|0
1689850800000|2023-07-20 11:00:00|5667.06|5667.06|5640.98|5640.98|5667.06|5667.06|5639.21|5639.21|0
1689854400000|2023-07-20 12:00:00|5639.66|5639.66|5640.09|5640.09|5643.62|5643.62|5627.74|5627.74|0
1689858000000|2023-07-20 13:00:00|5643.62|5643.62|5631.74|5631.74|5652.91|5652.91|5627.72|5627.72|0
1689861600000|2023-07-20 14:00:00|5635.7|5635.7|5646.75|5646.75|5653.37|5653.37|5635.7|5635.7|0
1689865200000|2023-07-20 15:00:00|5648.07|5648.07|5648.97|5648.97|5655.14|5655.14|5644.98|5644.98|0
1689922800000|2023-07-21 07:00:00|5664.87|5664.87|5670.17|5670.17|5671.94|5671.94|5651.63|5651.63|0
1689926400000|2023-07-21 08:00:00|5668.41|5668.41|5662.23|5662.23|5670.17|5670.17|5657.38|5657.38|0
1689930000000|2023-07-21 09:00:00|5664|5664|5645|5645|5664|5664|5641.47|5641.47|0
1689933600000|2023-07-21 10:00:00|5646.77|5646.77|5635.29|5635.29|5650.31|5650.31|5631.76|5631.76|0
1689937200000|2023-07-21 11:00:00|5633.53|5633.53|5632.65|5632.65|5637.51|5637.51|5630.44|5630.44|0
1689940800000|2023-07-21 12:00:00|5634.42|5634.42|5642.36|5642.36|5646.79|5646.79|5634.42|5634.42|0
1689944400000|2023-07-21 13:00:00|5643.68|5643.68|5658.25|5658.25|5661.34|5661.34|5633.08|5633.08|0
1689948000000|2023-07-21 14:00:00|5661.78|5661.78|5651.61|5651.61|5667.06|5667.06|5651.61|5651.61|0
1689951600000|2023-07-21 15:00:00|5649.84|5649.84|5664.4|5664.4|5664.4|5664.4|5649.84|5649.84|0
1690182000000|2023-07-24 07:00:00|5644.56|5644.56|5648.09|5648.09|5648.09|5648.09|5636.17|5636.17|0
1690185600000|2023-07-24 08:00:00|5649.86|5649.86|5641.94|5641.94|5649.86|5649.86|5632.23|5632.23|0
1690189200000|2023-07-24 09:00:00|5643.7|5643.7|5649.43|5649.43|5651.2|5651.2|5638.4|5638.4|0
1690192800000|2023-07-24 10:00:00|5647.67|5647.67|5615.02|5615.02|5658.27|5658.27|5611.49|5611.49|0
1690196400000|2023-07-24 11:00:00|5613.25|5613.25|5610.17|5610.17|5613.25|5613.25|5603.54|5603.54|0
1690200000000|2023-07-24 12:00:00|5611.49|5611.49|5616.34|5616.34|5618.11|5618.11|5600.88|5600.88|0
1690203600000|2023-07-24 13:00:00|5618.11|5618.11|5645.05|5645.05|5645.05|5645.05|5602.2|5602.2|0
1690207200000|2023-07-24 14:00:00|5641.51|5641.51|5652.99|5652.99|5658.29|5658.29|5641.51|5641.51|0
1690210800000|2023-07-24 15:00:00|5654.75|5654.75|5646.37|5646.37|5654.75|5654.75|5639.3|5639.3|0
1690268400000|2023-07-25 07:00:00|5603.97|5603.97|5592.05|5592.05|5605.74|5605.74|5586.75|5586.75|0
1690272000000|2023-07-25 08:00:00|5590.28|5590.28|5601.76|5601.76|5607.06|5607.06|5584.98|5584.98|0
1690275600000|2023-07-25 09:00:00|5600.44|5600.44|5606.19|5606.19|5609.72|5609.72|5590.3|5590.3|0
1690279200000|2023-07-25 10:00:00|5604.42|5604.42|5591.6|5591.6|5604.42|5604.42|5587.64|5587.64|0
1690282800000|2023-07-25 11:00:00|5593.37|5593.37|5592.94|5592.94|5594.71|5594.71|5584.55|5584.55|0
1690286400000|2023-07-25 12:00:00|5594.71|5594.71|5589.87|5589.87|5608.4|5608.4|5589.87|5589.87|0
1690290000000|2023-07-25 13:00:00|5588.11|5588.11|5618.56|5618.56|5618.56|5618.56|5582.36|5582.36|0
1690293600000|2023-07-25 14:00:00|5620.32|5620.32|5602.22|5602.22|5622.09|5622.09|5597.82|5597.82|0
1690297200000|2023-07-25 15:00:00|5600.46|5600.46|5599.14|5599.14|5603.99|5603.99|5597.82|5597.82|0
1690354800000|2023-07-26 07:00:00|5606.65|5606.65|5608.42|5608.42|5615.49|5615.49|5604.01|5604.01|0
1690358400000|2023-07-26 08:00:00|5606.65|5606.65|5612.38|5612.38|5617.24|5617.24|5604.89|5604.89|0
1690362000000|2023-07-26 09:00:00|5611.06|5611.06|5602.67|5602.67|5614.6|5614.6|5597.82|5597.82|0
1690365600000|2023-07-26 10:00:00|5601.35|5601.35|5593.41|5593.41|5601.35|5601.35|5590.32|5590.32|0
1690369200000|2023-07-26 11:00:00|5591.64|5591.64|5589.43|5589.43|5593.41|5593.41|5583.25|5583.25|0
1690372800000|2023-07-26 12:00:00|5586.79|5586.79|5581.93|5581.93|5597.39|5597.39|5580.16|5580.16|0
1690376400000|2023-07-26 13:00:00|5580.61|5580.61|5586.79|5586.79|5587.68|5587.68|5557.64|5557.64|0
1690380000000|2023-07-26 14:00:00|5585.47|5585.47|5611.08|5611.08|5621.68|5621.68|5585.47|5585.47|0
1690383600000|2023-07-26 15:00:00|5612.85|5612.85|5612.4|5612.4|5616.38|5616.38|5610.63|5610.63|0
1690441200000|2023-07-27 07:00:00|5645.98|5645.98|5650.39|5650.39|5665.85|5665.85|5644.66|5644.66|0
1690444800000|2023-07-27 08:00:00|5652.15|5652.15|5680.39|5680.39|5691.87|5691.87|5652.15|5652.15|0
1690448400000|2023-07-27 09:00:00|5683.03|5683.03|5679.92|5679.92|5689.63|5689.63|5667.57|5667.57|0
1690452000000|2023-07-27 10:00:00|5676.39|5676.39|5679.9|5679.9|5679.92|5679.92|5669.77|5669.77|0
1690455600000|2023-07-27 11:00:00|5678.14|5678.14|5679.9|5679.9|5683.44|5683.44|5675.49|5675.49|0
1690459200000|2023-07-27 12:00:00|5681.67|5681.67|5676.39|5676.39|5685.23|5685.23|5671.53|5671.53|0
1690462800000|2023-07-27 13:00:00|5678.16|5678.16|5659.16|5659.16|5679.9|5679.9|5659.16|5659.16|0
1690466400000|2023-07-27 14:00:00|5655.63|5655.63|5623.41|5623.41|5664.46|5664.46|5616.34|5616.34|0
1690470000000|2023-07-27 15:00:00|5621.64|5621.64|5632.69|5632.69|5632.69|5632.69|5621.64|5621.64|0
1690527600000|2023-07-28 07:00:00|5580.12|5580.12|5574.44|5574.44|5586.81|5586.81|5554.12|5554.12|0
1690531200000|2023-07-28 08:00:00|5576.2|5576.2|5574.46|5574.46|5586.36|5586.36|5569.15|5569.15|0
1690534800000|2023-07-28 09:00:00|5572.69|5572.69|5581.91|5581.91|5588.55|5588.55|5567.39|5567.39|0
1690538400000|2023-07-28 10:00:00|5585.87|5585.87|5573.52|5573.52|5588.53|5588.53|5573.52|5573.52|0
1690542000000|2023-07-28 11:00:00|5572.2|5572.2|5573.95|5573.95|5586.32|5586.32|5570.41|5570.41|0
1690545600000|2023-07-28 12:00:00|5575.72|5575.72|5579.27|5579.27|5581.02|5581.02|5566.03|5566.03|0
1690549200000|2023-07-28 13:00:00|5577.5|5577.5|5582.8|5582.8|5591.64|5591.64|5577.5|5577.5|0
1690552800000|2023-07-28 14:00:00|5584.57|5584.57|5571.35|5571.35|5587.66|5587.66|5569.58|5569.58|0
1690556400000|2023-07-28 15:00:00|5573.12|5573.12|5583.25|5583.25|5587.66|5587.66|5573.12|5573.12|0
1690786800000|2023-07-31 07:00:00|5548.8|5548.8|5577.93|5577.93|5581.46|5581.46|5548.8|5548.8|0
1690790400000|2023-07-31 08:00:00|5579.7|5579.7|5582.32|5582.32|5588.51|5588.51|5579.68|5579.68|0
1690794000000|2023-07-31 09:00:00|5584.08|5584.08|5588.94|5588.94|5594.24|5594.24|5581.87|5581.87|0
1690797600000|2023-07-31 10:00:00|5585.4|5585.4|5592.03|5592.03|5594.67|5594.67|5585.4|5585.4|0
1690801200000|2023-07-31 11:00:00|5590.26|5590.26|5598.65|5598.65|5602.18|5602.18|5590.26|5590.26|0
1690804800000|2023-07-31 12:00:00|5600.42|5600.42|5596.03|5596.03|5613.68|5613.68|5593.79|5593.79|0
1690808400000|2023-07-31 13:00:00|5597.8|5597.8|5593.83|5593.83|5611.49|5611.49|5585|5585|0
1690812000000|2023-07-31 14:00:00|5592.07|5592.07|5576.16|5576.16|5595.6|5595.6|5573.07|5573.07|0
1690815600000|2023-07-31 15:00:00|5574.39|5574.39|5561.17|5561.17|5576.16|5576.16|5557.64|5557.64|0
1690873200000|2023-08-01 07:00:00|5524.1|5524.1|5540.43|5540.43|5546.16|5546.16|5524.1|5524.1|0
1690876800000|2023-08-01 08:00:00|5536.9|5536.9|5547.95|5547.95|5547.95|5547.95|5524.97|5524.97|0
1690880400000|2023-08-01 09:00:00|5546.18|5546.18|5526.31|5526.31|5551.44|5551.44|5521.9|5521.9|0
1690884000000|2023-08-01 10:00:00|5524.55|5524.55|5570.94|5570.94|5570.94|5570.94|5519.26|5519.26|0
1690887600000|2023-08-01 11:00:00|5572.71|5572.71|5537.36|5537.36|5581.52|5581.52|5535.17|5535.17|0
1690891200000|2023-08-01 12:00:00|5538.68|5538.68|5521.48|5521.48|5540.45|5540.45|5521.48|5521.48|0
1690894800000|2023-08-01 13:00:00|5519.71|5519.71|5525.89|5525.89|5533.85|5533.85|5514.86|5514.86|0
1690898400000|2023-08-01 14:00:00|5527.65|5527.65|5528.53|5528.53|5532.06|5532.06|5515.3|5515.3|0
1690902000000|2023-08-01 15:00:00|5529.85|5529.85|5520.58|5520.58|5532.49|5532.49|5516.18|5516.18|0
1690959600000|2023-08-02 07:00:00|5527.35|5527.35|5473.15|5473.15|5540.55|5540.55|5473.15|5473.15|0
1690963200000|2023-08-02 08:00:00|5471.39|5471.39|5465.58|5465.58|5471.39|5471.39|5440.94|5440.94|0
1690966800000|2023-08-02 09:00:00|5463.81|5463.81|5485.87|5485.87|5485.87|5485.87|5454.12|5454.12|0
1690970400000|2023-08-02 10:00:00|5488.51|5488.51|5528.61|5528.61|5529.5|5529.5|5477.03|5477.03|0
1690974000000|2023-08-02 11:00:00|5529.93|5529.93|5532.14|5532.14|5537|5537|5505.69|5505.69|0
1690977600000|2023-08-02 12:00:00|5530.82|5530.82|5511|5511|5540.96|5540.96|5502.16|5502.16|0
1690981200000|2023-08-02 13:00:00|5512.32|5512.32|5530.8|5530.8|5540.96|5540.96|5502.16|5502.16|0
1690984800000|2023-08-02 14:00:00|5526.39|5526.39|5492.41|5492.41|5527.71|5527.71|5464.64|5464.64|0
1690988400000|2023-08-02 15:00:00|5494.18|5494.18|5501.25|5501.25|5504.33|5504.33|5486.23|5486.23|0
1691046000000|2023-08-03 07:00:00|5439.84|5439.84|5478.23|5478.23|5508.27|5508.27|5419.95|5419.95|0
1691049600000|2023-08-03 08:00:00|5465.86|5465.86|5433.6|5433.6|5482.15|5482.15|5432.26|5432.26|0
1691053200000|2023-08-03 09:00:00|5431.83|5431.83|5389.89|5389.89|5436.67|5436.67|5373.96|5373.96|0
1691056800000|2023-08-03 10:00:00|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|5388.12|0
1691060400000|2023-08-03 11:00:00|5434.05|5434.05|5480.02|5480.02|5485.75|5485.75|5425.21|5425.21|0
1691064000000|2023-08-03 12:00:00|5481.79|5481.79|5456.13|5456.13|5481.79|5481.79|5451.3|5451.3|0
1691067600000|2023-08-03 13:00:00|5454.36|5454.36|5466.27|5466.27|5473.34|5473.34|5424.32|5424.32|0
1691071200000|2023-08-03 14:00:00|5462.73|5462.73|5441.1|5441.1|5470.25|5470.25|5436.69|5436.69|0
1691074800000|2023-08-03 15:00:00|5443.74|5443.74|5426.49|5426.49|5453.45|5453.45|5418.1|5418.1|0
1691132400000|2023-08-04 07:00:00|5517.03|5517.03|5520.12|5520.12|5523.2|5523.2|5472.85|5472.85|0
1691136000000|2023-08-04 08:00:00|5521.88|5521.88|5448.57|5448.57|5523.65|5523.65|5448.57|5448.57|0
1691139600000|2023-08-04 09:00:00|5449.89|5449.89|5430.9|5430.9|5462.26|5462.26|5426.05|5426.05|0
1691143200000|2023-08-04 10:00:00|5429.13|5429.13|5419.85|5419.85|5431.77|5431.77|5419.85|5419.85|0
1691146800000|2023-08-04 11:00:00|5418.08|5418.08|5396.45|5396.45|5424.28|5424.28|5392.91|5392.91|0
1691150400000|2023-08-04 12:00:00|5395.13|5395.13|5413.23|5413.23|5430.01|5430.01|5392.91|5392.91|0
1691154000000|2023-08-04 13:00:00|5414.99|5414.99|5448.13|5448.13|5462.24|5462.24|5407.93|5407.93|0
1691157600000|2023-08-04 14:00:00|5451.66|5451.66|5454.3|5454.3|5463.14|5463.14|5436.2|5436.2|0
1691161200000|2023-08-04 15:00:00|5452.53|5452.53|5451.66|5451.66|5461.37|5461.37|5449.89|5449.89|0
1691391600000|2023-08-07 07:00:00|5474.09|5474.09|5444.1|5444.1|5475.41|5475.41|5442.34|5442.34|0
1691395200000|2023-08-07 08:00:00|5441.46|5441.46|5431.73|5431.73|5448.51|5448.51|5431.73|5431.73|0
1691398800000|2023-08-07 09:00:00|5433.5|5433.5|5435.71|5435.71|5437.93|5437.93|5427.77|5427.77|0
1691402400000|2023-08-07 10:00:00|5433.95|5433.95|5433.5|5433.5|5441|5441|5426.88|5426.88|0
1691406000000|2023-08-07 11:00:00|5434.82|5434.82|5445.4|5445.4|5452.03|5452.03|5433.05|5433.05|0
1691409600000|2023-08-07 12:00:00|5447.17|5447.17|5450.71|5450.71|5452.03|5452.03|5440.12|5440.12|0
1691413200000|2023-08-07 13:00:00|5452.03|5452.03|5445.42|5445.42|5452.03|5452.03|5434.82|5434.82|0
1691416800000|2023-08-07 14:00:00|5443.66|5443.66|5434.82|5434.82|5448.94|5448.94|5433.05|5433.05|0
1691420400000|2023-08-07 15:00:00|5436.14|5436.14|5436.59|5436.59|5440.57|5440.57|5431.73|5431.73|0
1691478000000|2023-08-08 07:00:00|5448.94|5448.94|5474.55|5474.55|5474.55|5474.55|5445.85|5445.85|0
1691481600000|2023-08-08 08:00:00|5472.79|5472.79|5463.5|5463.5|5472.79|5472.79|5452.03|5452.03|0
1691485200000|2023-08-08 09:00:00|5464.82|5464.82|5485.1|5485.1|5485.1|5485.1|5459.07|5459.07|0
1691488800000|2023-08-08 10:00:00|5483.78|5483.78|5468.34|5468.34|5483.78|5483.78|5460.4|5460.4|0
1691492400000|2023-08-08 11:00:00|5470.11|5470.11|5473.19|5473.19|5473.19|5473.19|5463.04|5463.04|0
1691496000000|2023-08-08 12:00:00|5471.43|5471.43|5457.73|5457.73|5471.43|5471.43|5455.97|5455.97|0
1691499600000|2023-08-08 13:00:00|5456.41|5456.41|5440.06|5440.06|5463.48|5463.48|5435.65|5435.65|0
1691503200000|2023-08-08 14:00:00|5438.29|5438.29|5429.03|5429.03|5438.74|5438.74|5421.09|5421.09|0
1691506800000|2023-08-08 15:00:00|5425.5|5425.5|5421.52|5421.52|5432.57|5432.57|5420.19|5420.19|0
1691564400000|2023-08-09 07:00:00|5477.58|5477.58|5463.95|5463.95|5482.88|5482.88|5456.88|5456.88|0
1691568000000|2023-08-09 08:00:00|5462.63|5462.63|5447.64|5447.64|5462.63|5462.63|5432.61|5432.61|0
1691571600000|2023-08-09 09:00:00|5449.41|5449.41|5452.05|5452.05|5460.44|5460.44|5431.73|5431.73|0
1691575200000|2023-08-09 10:00:00|5453.37|5453.37|5448.96|5448.96|5457.77|5457.77|5444.1|5444.1|0
1691578800000|2023-08-09 11:00:00|5447.64|5447.64|5452.94|5452.94|5456.92|5456.92|5444.1|5444.1|0
1691582400000|2023-08-09 12:00:00|5454.26|5454.26|5439.27|5439.27|5456.03|5456.03|5436.18|5436.18|0
1691586000000|2023-08-09 13:00:00|5437.5|5437.5|5458.67|5458.67|5458.67|5458.67|5437.48|5437.48|0
1691589600000|2023-08-09 14:00:00|5460.44|5460.44|5439.25|5439.25|5464.84|5464.84|5432.63|5432.63|0
1691593200000|2023-08-09 15:00:00|5437.48|5437.48|5429.54|5429.54|5439.25|5439.25|5427.77|5427.77|0
1691650800000|2023-08-10 07:00:00|5468.36|5468.36|5472.32|5472.32|5474.09|5474.09|5460.84|5460.84|0
1691654400000|2023-08-10 08:00:00|5475.85|5475.85|5464.38|5464.38|5481.16|5481.16|5462.61|5462.61|0
1691658000000|2023-08-10 09:00:00|5465.7|5465.7|5457.29|5457.29|5472.75|5472.75|5452.43|5452.43|0
1691661600000|2023-08-10 10:00:00|5455.52|5455.52|5445.38|5445.38|5458.16|5458.16|5437.87|5437.87|0
1691665200000|2023-08-10 11:00:00|5448.02|5448.02|5459.48|5459.48|5459.48|5459.48|5447.13|5447.13|0
1691668800000|2023-08-10 12:00:00|5457.71|5457.71|5469.64|5469.64|5470.53|5470.53|5453.75|5453.75|0
1691672400000|2023-08-10 13:00:00|5471.41|5471.41|5460.82|5460.82|5478.03|5478.03|5460.82|5460.82|0
1691676000000|2023-08-10 14:00:00|5462.59|5462.59|5476.71|5476.71|5478.47|5478.47|5456.84|5456.84|0
1691679600000|2023-08-10 15:00:00|5474.94|5474.94|5474.49|5474.49|5478.47|5478.47|5466.1|5466.1|0
1691737200000|2023-08-11 07:00:00|5475.83|5475.83|5459.5|5459.5|5477.15|5477.15|5454.2|5454.2|0
1691740800000|2023-08-11 08:00:00|5464.8|5464.8|5450.26|5450.26|5464.8|5464.8|5441.87|5441.87|0
1691744400000|2023-08-11 09:00:00|5452.03|5452.03|5444.53|5444.53|5457.75|5457.75|5443.21|5443.21|0
1691748000000|2023-08-11 10:00:00|5441|5441|5446.32|5446.32|5459.54|5459.54|5441|5441|0
1691751600000|2023-08-11 11:00:00|5444.55|5444.55|5445.87|5445.87|5452.49|5452.49|5444.1|5444.1|0
1691755200000|2023-08-11 12:00:00|5451.17|5451.17|5435.31|5435.31|5451.17|5451.17|5428.24|5428.24|0
1691758800000|2023-08-11 13:00:00|5433.99|5433.99|5431.35|5431.35|5438.4|5438.4|5408.41|5408.41|0
1691762400000|2023-08-11 14:00:00|5432.67|5432.67|5422.06|5422.06|5434.43|5434.43|5416.76|5416.76|0
1691766000000|2023-08-11 15:00:00|5423.38|5423.38|5426.03|5426.03|5429.11|5429.11|5422.94|5422.94|0
1691996400000|2023-08-14 07:00:00|5423.38|5423.38|5418.53|5418.53|5423.83|5423.83|5404.41|5404.41|0
1692000000000|2023-08-14 08:00:00|5420.3|5420.3|5401.75|5401.75|5420.3|5420.3|5401.75|5401.75|0
1692003600000|2023-08-14 09:00:00|5400.43|5400.43|5407.93|5407.93|5416.32|5416.32|5399.11|5399.11|0
1692007200000|2023-08-14 10:00:00|5409.69|5409.69|5391.15|5391.15|5409.69|5409.69|5388.93|5388.93|0
1692010800000|2023-08-14 11:00:00|5389.38|5389.38|5380.12|5380.12|5389.38|5389.38|5374.81|5374.81|0
1692014400000|2023-08-14 12:00:00|5378.35|5378.35|5375.26|5375.26|5378.35|5378.35|5359.8|5359.8|0
1692018000000|2023-08-14 13:00:00|5373.49|5373.49|5380.56|5380.56|5384.1|5384.1|5371.73|5371.73|0
1692021600000|2023-08-14 14:00:00|5377.03|5377.03|5376.16|5376.16|5383.65|5383.65|5369.96|5369.96|0
1692025200000|2023-08-14 15:00:00|5374.39|5374.39|5363.78|5363.78|5374.39|5374.39|5363.78|5363.78|0
1692082800000|2023-08-15 07:00:00|5367.32|5367.32|5339.94|5339.94|5371.28|5371.28|5329.78|5329.78|0
1692086400000|2023-08-15 08:00:00|5336.4|5336.4|5344.32|5344.32|5348.29|5348.29|5325.8|5325.8|0
1692090000000|2023-08-15 09:00:00|5342.56|5342.56|5343|5343|5344.77|5344.77|5338.15|5338.15|0
1692093600000|2023-08-15 10:00:00|5341.68|5341.68|5308.13|5308.13|5343|5343|5301.95|5301.95|0
1692097200000|2023-08-15 11:00:00|5306.36|5306.36|5308.13|5308.13|5316.07|5316.07|5295.78|5295.78|0
1692100800000|2023-08-15 12:00:00|5309.45|5309.45|5308.55|5308.55|5316.96|5316.96|5301.5|5301.5|0
1692104400000|2023-08-15 13:00:00|5309.87|5309.87|5304.12|5304.12|5313.41|5313.41|5301.48|5301.48|0
1692108000000|2023-08-15 14:00:00|5302.8|5302.8|5280.72|5280.72|5304.57|5304.57|5265.26|5265.26|0
1692111600000|2023-08-15 15:00:00|5282.49|5282.49|5277.19|5277.19|5290.43|5290.43|5277.19|5277.19|0
1692169200000|2023-08-16 07:00:00|5250.7|5250.7|5245.84|5245.84|5278.51|5278.51|5245.84|5245.84|0
1692172800000|2023-08-16 08:00:00|5247.61|5247.61|5260.41|5260.41|5268.35|5268.35|5247.61|5247.61|0
1692176400000|2023-08-16 09:00:00|5262.18|5262.18|5250.68|5250.68|5262.18|5262.18|5248.91|5248.91|0
1692180000000|2023-08-16 10:00:00|5254.64|5254.64|5248.91|5248.91|5258.6|5258.6|5244.5|5244.5|0
1692183600000|2023-08-16 11:00:00|5247.14|5247.14|5241.42|5241.42|5248.49|5248.49|5236.56|5236.56|0
1692187200000|2023-08-16 12:00:00|5242.74|5242.74|5238.76|5238.76|5253.75|5253.75|5234.35|5234.35|0
1692190800000|2023-08-16 13:00:00|5236.99|5236.99|5246.27|5246.27|5257.75|5257.75|5230.81|5230.81|0
1692194400000|2023-08-16 14:00:00|5248.04|5248.04|5258.2|5258.2|5261.73|5261.73|5244.5|5244.5|0
1692198000000|2023-08-16 15:00:00|5259.96|5259.96|5253.34|5253.34|5261.28|5261.28|5252.02|5252.02|0
1692255600000|2023-08-17 07:00:00|5233.09|5233.09|5249.44|5249.44|5253.38|5253.38|5233.09|5233.09|0
1692259200000|2023-08-17 08:00:00|5251.21|5251.21|5264|5264|5270.18|5270.18|5241.92|5241.92|0
1692262800000|2023-08-17 09:00:00|5267.54|5267.54|5281.21|5281.21|5282.98|5282.98|5267.54|5267.54|0
1692266400000|2023-08-17 10:00:00|5282.98|5282.98|5277.7|5277.7|5285.19|5285.19|5271.97|5271.97|0
1692270000000|2023-08-17 11:00:00|5276.38|5276.38|5286.09|5286.09|5289.62|5289.62|5276.38|5276.38|0
1692273600000|2023-08-17 12:00:00|5284.32|5284.32|5289.19|5289.19|5295.37|5295.37|5281.68|5281.68|0
1692277200000|2023-08-17 13:00:00|5290.96|5290.96|5278.59|5278.59|5290.96|5290.96|5275.5|5275.5|0
1692280800000|2023-08-17 14:00:00|5280.36|5280.36|5271.54|5271.54|5280.36|5280.36|5256.98|5256.98|0
1692284400000|2023-08-17 15:00:00|5269.77|5269.77|5272.41|5272.41|5274.63|5274.63|5268.45|5268.45|0
1692342000000|2023-08-18 07:00:00|5237.07|5237.07|5230.89|5230.89|5257.36|5257.36|5229.13|5229.13|0
1692345600000|2023-08-18 08:00:00|5227.36|5227.36|5225.61|5225.61|5234.43|5234.43|5214.14|5214.14|0
1692349200000|2023-08-18 09:00:00|5227.38|5227.38|5243.71|5243.71|5245.48|5245.48|5221.65|5221.65|0
1692352800000|2023-08-18 10:00:00|5241.94|5241.94|5244.59|5244.59|5248.12|5248.12|5237.54|5237.54|0
1692356400000|2023-08-18 11:00:00|5242.82|5242.82|5239.73|5239.73|5244.59|5244.59|5226.49|5226.49|0
1692360000000|2023-08-18 12:00:00|5237.96|5237.96|5234.43|5234.43|5245.01|5245.01|5230.89|5230.89|0
1692363600000|2023-08-18 13:00:00|5232.66|5232.66|5215.86|5215.86|5233.98|5233.98|5203.49|5203.49|0
1692367200000|2023-08-18 14:00:00|5217.63|5217.63|5218.95|5218.95|5223.36|5223.36|5210.56|5210.56|0
1692370800000|2023-08-18 15:00:00|5220.72|5220.72|5220.72|5220.72|5225.13|5225.13|5217.63|5217.63|0
1692601200000|2023-08-21 07:00:00|5242.74|5242.74|5252.91|5252.91|5258.22|5258.22|5233.47|5233.47|0
1692604800000|2023-08-21 08:00:00|5254.23|5254.23|5252.47|5252.47|5260.41|5260.41|5249.38|5249.38|0
1692608400000|2023-08-21 09:00:00|5250.7|5250.7|5267.91|5267.91|5267.91|5267.91|5249.38|5249.38|0
1692612000000|2023-08-21 10:00:00|5269.23|5269.23|5260.82|5260.82|5274.95|5274.95|5260.82|5260.82|0
1692615600000|2023-08-21 11:00:00|5262.14|5262.14|5263.9|5263.9|5269.21|5269.21|5262.14|5262.14|0
1692619200000|2023-08-21 12:00:00|5262.14|5262.14|5254.19|5254.19|5262.14|5262.14|5248.89|5248.89|0
1692622800000|2023-08-21 13:00:00|5250.66|5250.66|5240.95|5240.95|5255.07|5255.07|5237.41|5237.41|0
1692626400000|2023-08-21 14:00:00|5244.48|5244.48|5233.45|5233.45|5245.36|5245.36|5224.64|5224.64|0
1692630000000|2023-08-21 15:00:00|5234.77|5234.77|5233.9|5233.9|5240.08|5240.08|5232.58|5232.58|0
1692687600000|2023-08-22 07:00:00|5238.78|5238.78|5240.08|5240.08|5247.14|5247.14|5234.79|5234.79|0
1692691200000|2023-08-22 08:00:00|5243.61|5243.61|5254.64|5254.64|5254.64|5254.64|5236.99|5236.99|0
1692694800000|2023-08-22 09:00:00|5258.17|5258.17|5257.75|5257.75|5265.24|5265.24|5257.3|5257.3|0
1692698400000|2023-08-22 10:00:00|5259.52|5259.52|5259.52|5259.52|5265.26|5265.26|5256.43|5256.43|0
1692702000000|2023-08-22 11:00:00|5257.75|5257.75|5255.07|5255.07|5264.35|5264.35|5250.66|5250.66|0
1692705600000|2023-08-22 12:00:00|5258.6|5258.6|5253.73|5253.73|5261.24|5261.24|5250.19|5250.19|0
1692709200000|2023-08-22 13:00:00|5252.41|5252.41|5234.77|5234.77|5259.03|5259.03|5234.77|5234.77|0
1692712800000|2023-08-22 14:00:00|5236.09|5236.09|5236.07|5236.07|5243.59|5243.59|5231.67|5231.67|0
1692716400000|2023-08-22 15:00:00|5234.75|5234.75|5229.9|5229.9|5238.29|5238.29|5227.68|5227.68|0
1692774000000|2023-08-23 07:00:00|5239.18|5239.18|5257.71|5257.71|5259.03|5259.03|5239.18|5239.18|0
1692777600000|2023-08-23 08:00:00|5255.94|5255.94|5266.52|5266.52|5271.83|5271.83|5255.49|5255.49|0
1692781200000|2023-08-23 09:00:00|5267.84|5267.84|5275.34|5275.34|5277.11|5277.11|5267.84|5267.84|0
1692784800000|2023-08-23 10:00:00|5277.11|5277.11|5264.29|5264.29|5280.19|5280.19|5262.97|5262.97|0
1692788400000|2023-08-23 11:00:00|5262.52|5262.52|5270.02|5270.02|5275.32|5275.32|5262.52|5262.52|0
1692792000000|2023-08-23 12:00:00|5268.25|5268.25|5271.78|5271.78|5275.32|5275.32|5268.25|5268.25|0
1692795600000|2023-08-23 13:00:00|5273.55|5273.55|5273.98|5273.98|5285.46|5285.46|5269.57|5269.57|0
1692799200000|2023-08-23 14:00:00|5275.75|5275.75|5263.38|5263.38|5279.28|5279.28|5258.97|5258.97|0
1692802800000|2023-08-23 15:00:00|5265.14|5265.14|5263.82|5263.82|5266.91|5266.91|5261.61|5261.61|0
1692860400000|2023-08-24 07:00:00|5312.8|5312.8|5299.11|5299.11|5317.65|5317.65|5299.11|5299.11|0
1692864000000|2023-08-24 08:00:00|5300.43|5300.43|5277.88|5277.88|5304.83|5304.83|5277.88|5277.88|0
1692867600000|2023-08-24 09:00:00|5276.11|5276.11|5274.34|5274.34|5277.88|5277.88|5267.28|5267.28|0
1692871200000|2023-08-24 10:00:00|5275.66|5275.66|5275.69|5275.69|5281.41|5281.41|5272.15|5272.15|0
1692874800000|2023-08-24 11:00:00|5273.92|5273.92|5274.36|5274.36|5275.69|5275.69|5269.51|5269.51|0
1692878400000|2023-08-24 12:00:00|5272.6|5272.6|5266.83|5266.83|5276.13|5276.13|5261.55|5261.55|0
1692882000000|2023-08-24 13:00:00|5268.6|5268.6|5278.75|5278.75|5281.82|5281.82|5262.4|5262.4|0
1692885600000|2023-08-24 14:00:00|5277.43|5277.43|5266.4|5266.4|5277.43|5277.43|5256.69|5256.69|0
1692889200000|2023-08-24 15:00:00|5265.08|5265.08|5268.17|5268.17|5273.02|5273.02|5265.08|5265.08|0
1692946800000|2023-08-25 07:00:00|5263.27|5263.27|5264.15|5264.15|5269|5269|5260.19|5260.19|0
1692950400000|2023-08-25 08:00:00|5265.91|5265.91|5245.17|5245.17|5265.91|5265.91|5242.09|5242.09|0
1692954000000|2023-08-25 09:00:00|5243.85|5243.85|5256.2|5256.2|5256.2|5256.2|5242.09|5242.09|0
1692957600000|2023-08-25 10:00:00|5257.97|5257.97|5268.11|5268.11|5268.11|5268.11|5257.97|5257.97|0
1692961200000|2023-08-25 11:00:00|5266.34|5266.34|5278.69|5278.69|5278.69|5278.69|5263.7|5263.7|0
1692964800000|2023-08-25 12:00:00|5277.37|5277.37|5268.98|5268.98|5280.46|5280.46|5267.21|5267.21|0
1692968400000|2023-08-25 13:00:00|5267.21|5267.21|5264.57|5264.57|5272.96|5272.96|5253.97|5253.97|0
1692972000000|2023-08-25 14:00:00|5266.34|5266.34|5253.54|5253.54|5266.34|5266.34|5248.69|5248.69|0
1692975600000|2023-08-25 15:00:00|5255.31|5255.31|5266.79|5266.79|5271.64|5271.64|5251.78|5251.78|0
1693292400000|2023-08-29 07:00:00|5281.8|5281.8|5315.78|5315.78|5319.74|5319.74|5281.8|5281.8|0
1693296000000|2023-08-29 08:00:00|5314.02|5314.02|5329.45|5329.45|5342.27|5342.27|5314.02|5314.02|0
1693299600000|2023-08-29 09:00:00|5325.92|5325.92|5321.96|5321.96|5327.69|5327.69|5314.89|5314.89|0
1693303200000|2023-08-29 10:00:00|5320.64|5320.64|5309.59|5309.59|5326.81|5326.81|5309.59|5309.59|0
1693306800000|2023-08-29 11:00:00|5307.82|5307.82|5325.05|5325.05|5325.05|5325.05|5298.13|5298.13|0
1693310400000|2023-08-29 12:00:00|5326.81|5326.81|5315.34|5315.34|5326.81|5326.81|5310.48|5310.48|0
1693314000000|2023-08-29 13:00:00|5313.57|5313.57|5324.6|5324.6|5333.44|5333.44|5311.8|5311.8|0
1693317600000|2023-08-29 14:00:00|5326.37|5326.37|5322.39|5322.39|5332.54|5332.54|5317.98|5317.98|0
1693321200000|2023-08-29 15:00:00|5321.07|5321.07|5329.88|5329.88|5332.1|5332.1|5319.3|5319.3|0
1693378800000|2023-08-30 07:00:00|5340.48|5340.48|5357.26|5357.26|5360.35|5360.35|5327.24|5327.24|0
1693382400000|2023-08-30 08:00:00|5359.03|5359.03|5356.39|5356.39|5364.33|5364.33|5350.21|5350.21|0
1693386000000|2023-08-30 09:00:00|5358.16|5358.16|5353.75|5353.75|5363.91|5363.91|5352.43|5352.43|0
1693389600000|2023-08-30 10:00:00|5359.05|5359.05|5367.42|5367.42|5369.19|5369.19|5357.28|5357.28|0
1693393200000|2023-08-30 11:00:00|5366.1|5366.1|5374.94|5374.94|5377.58|5377.58|5364.78|5364.78|0
1693396800000|2023-08-30 12:00:00|5373.62|5373.62|5365.23|5365.23|5373.62|5373.62|5357.73|5357.73|0
1693400400000|2023-08-30 13:00:00|5363.91|5363.91|5347.17|5347.17|5364.35|5364.35|5343.17|5343.17|0
1693404000000|2023-08-30 14:00:00|5345.4|5345.4|5320.68|5320.68|5345.4|5345.4|5311.42|5311.42|0
1693407600000|2023-08-30 15:00:00|5322.45|5322.45|5328.6|5328.6|5329.92|5329.92|5318.91|5318.91|0
1693465200000|2023-08-31 07:00:00|5336.08|5336.08|5336.93|5336.93|5344.02|5344.02|5332.1|5332.1|0
1693468800000|2023-08-31 08:00:00|5335.16|5335.16|5344.89|5344.89|5349.3|5349.3|5329.86|5329.86|0
1693472400000|2023-08-31 09:00:00|5346.66|5346.66|5337.4|5337.4|5350.19|5350.19|5337.4|5337.4|0
1693476000000|2023-08-31 10:00:00|5339.16|5339.16|5321.51|5321.51|5344.02|5344.02|5321.51|5321.51|0
1693479600000|2023-08-31 11:00:00|5325.05|5325.05|5322.39|5322.39|5325.47|5325.47|5316.66|5316.66|0
1693483200000|2023-08-31 12:00:00|5320.62|5320.62|5324.6|5324.6|5334.31|5334.31|5317.08|5317.08|0
1693486800000|2023-08-31 13:00:00|5326.37|5326.37|5350.21|5350.21|5352.43|5352.43|5326.37|5326.37|0
1693490400000|2023-08-31 14:00:00|5348.89|5348.89|5319.32|5319.32|5348.89|5348.89|5315.78|5315.78|0
1693494000000|2023-08-31 15:00:00|5321.09|5321.09|5316.66|5316.66|5322.85|5322.85|5313.57|5313.57|0
1693551600000|2023-09-01 07:00:00|5283.57|5283.57|5288.87|5288.87|5288.87|5288.87|5273.86|5273.86|0
1693555200000|2023-09-01 08:00:00|5287.1|5287.1|5297.7|5297.7|5302.56|5302.56|5285.33|5285.33|0
1693558800000|2023-09-01 09:00:00|5299.03|5299.03|5310.5|5310.5|5313.59|5313.59|5299.03|5299.03|0
1693562400000|2023-09-01 10:00:00|5312.27|5312.27|5310.95|5310.95|5330.37|5330.37|5310.95|5310.95|0
1693566000000|2023-09-01 11:00:00|5309.18|5309.18|5306.54|5306.54|5312.72|5312.72|5305.65|5305.65|0
1693569600000|2023-09-01 12:00:00|5308.31|5308.31|5311.82|5311.82|5311.82|5311.82|5300.79|5300.79|0
1693573200000|2023-09-01 13:00:00|5310.06|5310.06|5294.62|5294.62|5315.36|5315.36|5285.33|5285.33|0
1693576800000|2023-09-01 14:00:00|5296.38|5296.38|5304.77|5304.77|5304.77|5304.77|5294.62|5294.62|0
1693580400000|2023-09-01 15:00:00|5303.01|5303.01|5301.24|5301.24|5306.54|5306.54|5298.15|5298.15|0
1693810800000|2023-09-04 07:00:00|5307.41|5307.41|5303.45|5303.45|5310.95|5310.95|5303.45|5303.45|0
1693814400000|2023-09-04 08:00:00|5305.22|5305.22|5300.37|5300.37|5306.99|5306.99|5299.92|5299.92|0
1693818000000|2023-09-04 09:00:00|5296.83|5296.83|5282.69|5282.69|5299.92|5299.92|5281.37|5281.37|0
1693821600000|2023-09-04 10:00:00|5286.23|5286.23|5274.3|5274.3|5287.99|5287.99|5272.54|5272.54|0
1693825200000|2023-09-04 11:00:00|5275.62|5275.62|5274.3|5274.3|5280.93|5280.93|5267.68|5267.68|0
1693828800000|2023-09-04 12:00:00|5272.54|5272.54|5274.75|5274.75|5274.75|5274.75|5266.36|5266.36|0
1693832400000|2023-09-04 13:00:00|5271.22|5271.22|5266.34|5266.34|5272.54|5272.54|5260.17|5260.17|0
1693836000000|2023-09-04 14:00:00|5265.02|5265.02|5252.22|5252.22|5265.02|5265.02|5252.22|5252.22|0
1693839600000|2023-09-04 15:00:00|5250.9|5250.9|5256.18|5256.18|5256.18|5256.18|5242.51|5242.51|0
1693897200000|2023-09-05 07:00:00|5229.19|5229.19|5196.52|5196.52|5231.83|5231.83|5196.52|5196.52|0
1693900800000|2023-09-05 08:00:00|5198.29|5198.29|5205.36|5205.36|5208.89|5208.89|5189.03|5189.03|0
1693904400000|2023-09-05 09:00:00|5203.59|5203.59|5201.4|5201.4|5223.03|5223.03|5201.4|5201.4|0
1693908000000|2023-09-05 10:00:00|5203.17|5203.17|5212.43|5212.43|5223.01|5223.01|5197.44|5197.44|0
1693911600000|2023-09-05 11:00:00|5213.75|5213.75|5219.03|5219.03|5225.65|5225.65|5209.77|5209.77|0
1693915200000|2023-09-05 12:00:00|5220.35|5220.35|5214.16|5214.16|5224.31|5224.31|5207.09|5207.09|0
1693918800000|2023-09-05 13:00:00|5212.39|5212.39|5188.15|5188.15|5212.39|5212.39|5185.94|5185.94|0
1693922400000|2023-09-05 14:00:00|5191.69|5191.69|5177.14|5177.14|5197.44|5197.44|5174.06|5174.06|0
1693926000000|2023-09-05 15:00:00|5175.38|5175.38|5169.63|5169.63|5180.23|5180.23|5166.99|5166.99|0
1693983600000|2023-09-06 07:00:00|5152.42|5152.42|5155.53|5155.53|5155.53|5155.53|5136.98|5136.98|0
1693987200000|2023-09-06 08:00:00|5157.3|5157.3|5161.26|5161.26|5167.88|5167.88|5151.1|5151.1|0
1693990800000|2023-09-06 09:00:00|5162.58|5162.58|5171.4|5171.4|5171.4|5171.4|5157.72|5157.72|0
1693994400000|2023-09-06 10:00:00|5169.63|5169.63|5175.34|5175.34|5178.42|5178.42|5169.63|5169.63|0
1693998000000|2023-09-06 11:00:00|5174.02|5174.02|5175.34|5175.34|5175.34|5175.34|5165.63|5165.63|0
1694001600000|2023-09-06 12:00:00|5176.66|5176.66|5172.7|5172.7|5183.28|5183.28|5165.63|5165.63|0
1694005200000|2023-09-06 13:00:00|5174.46|5174.46|5188.6|5188.6|5190.37|5190.37|5167.84|5167.84|0
1694008800000|2023-09-06 14:00:00|5190.37|5190.37|5205.81|5205.81|5207.15|5207.15|5186.83|5186.83|0
1694012400000|2023-09-06 15:00:00|5204.49|5204.49|5208.91|5208.91|5210.23|5210.23|5201.4|5201.4|0
1694070000000|2023-09-07 07:00:00|5226.08|5226.08|5281.31|5281.31|5283.08|5283.08|5225.17|5225.17|0
1694073600000|2023-09-07 08:00:00|5279.54|5279.54|5287.47|5287.47|5294.09|5294.09|5274.69|5274.69|0
1694077200000|2023-09-07 09:00:00|5289.23|5289.23|5280.38|5280.38|5298.5|5298.5|5274.65|5274.65|0
1694080800000|2023-09-07 10:00:00|5282.14|5282.14|5271.13|5271.13|5285.68|5285.68|5268.05|5268.05|0
1694084400000|2023-09-07 11:00:00|5269.37|5269.37|5278.63|5278.63|5282.16|5282.16|5255.68|5255.68|0
1694088000000|2023-09-07 12:00:00|5276.86|5276.86|5261.87|5261.87|5282.16|5282.16|5254.8|5254.8|0
1694091600000|2023-09-07 13:00:00|5260.1|5260.1|5287.04|5287.04|5294.09|5294.09|5256.57|5256.57|0
1694095200000|2023-09-07 14:00:00|5288.81|5288.81|5280.05|5280.05|5294.6|5294.6|5278.71|5278.71|0
1694098800000|2023-09-07 15:00:00|5278.73|5278.73|5291.53|5291.53|5295.94|5295.94|5276.96|5276.96|0
1694156400000|2023-09-08 07:00:00|5206.9|5206.9|5205.54|5205.54|5224.52|5224.52|5203.78|5203.78|0
1694160000000|2023-09-08 08:00:00|5207.31|5207.31|5178.18|5178.18|5212.59|5212.59|5162.74|5162.74|0
1694163600000|2023-09-08 09:00:00|5176.86|5176.86|5192.72|5192.72|5195.37|5195.37|5173.77|5173.77|0
1694167200000|2023-09-08 10:00:00|5191.4|5191.4|5218.77|5218.77|5219.21|5219.21|5187|5187|0
1694170800000|2023-09-08 11:00:00|5220.53|5220.53|5222.3|5222.3|5222.3|5222.3|5212.59|5212.59|0
1694174400000|2023-09-08 12:00:00|5224.07|5224.07|5226.28|5226.28|5233.35|5233.35|5215.23|5215.23|0
1694178000000|2023-09-08 13:00:00|5224.52|5224.52|5250.13|5250.13|5251.9|5251.9|5224.52|5224.52|0
1694181600000|2023-09-08 14:00:00|5248.36|5248.36|5251.02|5251.02|5264.25|5264.25|5248.36|5248.36|0
1694185200000|2023-09-08 15:00:00|5252.34|5252.34|5251.02|5251.02|5262.5|5262.5|5250.15|5250.15|0
1694415600000|2023-09-11 07:00:00|5274.85|5274.85|5270.87|5270.87|5295.15|5295.15|5269.1|5269.1|0
1694419200000|2023-09-11 08:00:00|5274.41|5274.41|5239.08|5239.08|5274.41|5274.41|5235.55|5235.55|0
1694422800000|2023-09-11 09:00:00|5240.85|5240.85|5254.09|5254.09|5254.09|5254.09|5233.78|5233.78|0
1694426400000|2023-09-11 10:00:00|5252.32|5252.32|5247.92|5247.92|5252.32|5252.32|5237.76|5237.76|0
1694430000000|2023-09-11 11:00:00|5246.15|5246.15|5238.21|5238.21|5251|5251|5233.35|5233.35|0
1694433600000|2023-09-11 12:00:00|5236.89|5236.89|5232.03|5232.03|5250.13|5250.13|5228.94|5228.94|0
1694437200000|2023-09-11 13:00:00|5233.8|5233.8|5233.8|5233.8|5238.21|5238.21|5220.11|5220.11|0
1694440800000|2023-09-11 14:00:00|5235.57|5235.57|5250.6|5250.6|5252.37|5252.37|5226.77|5226.77|0
1694444400000|2023-09-11 15:00:00|5248.83|5248.83|5262.08|5262.08|5262.08|5262.08|5245.3|5245.3|0
1694502000000|2023-09-12 07:00:00|5289.01|5289.01|5285.9|5285.9|5291.2|5291.2|5276.64|5276.64|0
1694505600000|2023-09-12 08:00:00|5284.58|5284.58|5277.51|5277.51|5300.91|5300.91|5275.75|5275.75|0
1694509200000|2023-09-12 09:00:00|5273.98|5273.98|5271.76|5271.76|5281.47|5281.47|5265.59|5265.59|0
1694512800000|2023-09-12 10:00:00|5270|5270|5281.88|5281.88|5290.72|5290.72|5266.91|5266.91|0
1694516400000|2023-09-12 11:00:00|5280.56|5280.56|5277.47|5277.47|5292.48|5292.48|5275.71|5275.71|0
1694520000000|2023-09-12 12:00:00|5275.71|5275.71|5284.12|5284.12|5285.44|5285.44|5275.71|5275.71|0
1694523600000|2023-09-12 13:00:00|5282.35|5282.35|5283.65|5283.65|5297.36|5297.36|5264.68|5264.68|0
1694527200000|2023-09-12 14:00:00|5279.69|5279.69|5264.25|5264.25|5279.69|5279.69|5262.48|5262.48|0
1694530800000|2023-09-12 15:00:00|5265.57|5265.57|5258.95|5258.95|5270.42|5270.42|5256.31|5256.31|0
1694588400000|2023-09-13 07:00:00|5236.03|5236.03|5239.14|5239.14|5247.96|5247.96|5236.03|5236.03|0
1694592000000|2023-09-13 08:00:00|5240.91|5240.91|5231.22|5231.22|5248.4|5248.4|5225.47|5225.47|0
1694595600000|2023-09-13 09:00:00|5229.45|5229.45|5228.13|5228.13|5234.31|5234.31|5224.6|5224.6|0
1694599200000|2023-09-13 10:00:00|5226.36|5226.36|5233.41|5233.41|5234.73|5234.73|5215.78|5215.78|0
1694602800000|2023-09-13 11:00:00|5231.65|5231.65|5241.78|5241.78|5244.42|5244.42|5227.24|5227.24|0
1694606400000|2023-09-13 12:00:00|5240.01|5240.01|5247.06|5247.06|5255.45|5255.45|5235.16|5235.16|0
1694610000000|2023-09-13 13:00:00|5250.6|5250.6|5259.41|5259.41|5262.95|5262.95|5241.31|5241.31|0
1694613600000|2023-09-13 14:00:00|5258.09|5258.09|5258.52|5258.52|5263.38|5263.38|5251.47|5251.47|0
1694617200000|2023-09-13 15:00:00|5257.2|5257.2|5258.09|5258.09|5260.73|5260.73|5254.56|5254.56|0
1694674800000|2023-09-14 07:00:00|5246.62|5246.62|5228.09|5228.09|5246.62|5246.62|5221.47|5221.47|0
1694678400000|2023-09-14 08:00:00|5229.41|5229.41|5201.6|5201.6|5236.03|5236.03|5201.6|5201.6|0
1694682000000|2023-09-14 09:00:00|5199.83|5199.83|5222.34|5222.34|5224.11|5224.11|5187.48|5187.48|0
1694685600000|2023-09-14 10:00:00|5223.66|5223.66|5228.96|5228.96|5232.05|5232.05|5217.49|5217.49|0
1694689200000|2023-09-14 11:00:00|5230.73|5230.73|5202.92|5202.92|5233.82|5233.82|5197.62|5197.62|0
1694692800000|2023-09-14 12:00:00|5201.16|5201.16|5225.43|5225.43|5228.52|5228.52|5195.85|5195.85|0
1694696400000|2023-09-14 13:00:00|5227.2|5227.2|5228.09|5228.09|5242.66|5242.66|5218.83|5218.83|0
1694700000000|2023-09-14 14:00:00|5226.32|5226.32|5226.75|5226.75|5232.95|5232.95|5220.57|5220.57|0
1694703600000|2023-09-14 15:00:00|5228.52|5228.52|5244.85|5244.85|5247.94|5247.94|5222.77|5222.77|0
1694761200000|2023-09-15 07:00:00|5268.21|5268.21|5254.54|5254.54|5268.66|5268.66|5252.32|5252.32|0
1694764800000|2023-09-15 08:00:00|5253.22|5253.22|5252.34|5252.34|5257.2|5257.2|5249.68|5249.68|0
1694768400000|2023-09-15 09:00:00|5254.11|5254.11|5256.31|5256.31|5259.84|5259.84|5238.65|5238.65|0
1694772000000|2023-09-15 10:00:00|5258.07|5258.07|5254.99|5254.99|5263.82|5263.82|5251.9|5251.9|0
1694775600000|2023-09-15 11:00:00|5253.22|5253.22|5246.62|5246.62|5256.31|5256.31|5246.17|5246.17|0
1694779200000|2023-09-15 12:00:00|5248.38|5248.38|5235.59|5235.59|5248.38|5248.38|5230.73|5230.73|0
1694782800000|2023-09-15 13:00:00|5233.82|5233.82|5257.67|5257.67|5268.27|5268.27|5225|5225|0
1694786400000|2023-09-15 14:00:00|5259.43|5259.43|5253.69|5253.69|5265.61|5265.61|5253.69|5253.69|0
1694790000000|2023-09-15 15:00:00|5255.45|5255.45|5250.15|5250.15|5260.31|5260.31|5247.06|5247.06|0
1695020400000|2023-09-18 07:00:00|5224.54|5224.54|5237.35|5237.35|5239.12|5239.12|5215.72|5215.72|0
1695024000000|2023-09-18 08:00:00|5233.82|5233.82|5204.26|5204.26|5233.82|5233.82|5204.26|5204.26|0
1695027600000|2023-09-18 09:00:00|5206.9|5206.9|5200.28|5200.28|5208.22|5208.22|5191.89|5191.89|0
1695031200000|2023-09-18 10:00:00|5201.6|5201.6|5196.75|5196.75|5202.05|5202.05|5194.98|5194.98|0
1695034800000|2023-09-18 11:00:00|5198.07|5198.07|5197.62|5197.62|5206.88|5206.88|5191|5191|0
1695038400000|2023-09-18 12:00:00|5199.39|5199.39|5193.21|5193.21|5208.65|5208.65|5189.68|5189.68|0
1695042000000|2023-09-18 13:00:00|5191.45|5191.45|5185.72|5185.72|5195.43|5195.43|5182.61|5182.61|0
1695045600000|2023-09-18 14:00:00|5187.48|5187.48|5168.94|5168.94|5187.48|5187.48|5161.87|5161.87|0
1695049200000|2023-09-18 15:00:00|5167.17|5167.17|5164.08|5164.08|5167.62|5167.62|5158.78|5158.78|0
1695106800000|2023-09-19 07:00:00|5153.97|5153.97|5164.14|5164.14|5167.23|5167.23|5153.97|5153.97|0
1695110400000|2023-09-19 08:00:00|5165.46|5165.46|5149.58|5149.58|5167.23|5167.23|5145.17|5145.17|0
1695114000000|2023-09-19 09:00:00|5147.81|5147.81|5141.66|5141.66|5147.81|5147.81|5138.12|5138.12|0
1695117600000|2023-09-19 10:00:00|5143.42|5143.42|5158.42|5158.42|5160.63|5160.63|5143.42|5143.42|0
1695121200000|2023-09-19 11:00:00|5157.1|5157.1|5145.17|5145.17|5157.1|5157.1|5144.72|5144.72|0
1695124800000|2023-09-19 12:00:00|5143.4|5143.4|5112.53|5112.53|5143.4|5143.4|5112.53|5112.53|0
1695128400000|2023-09-19 13:00:00|5110.76|5110.76|5119.6|5119.6|5128.86|5128.86|5103.26|5103.26|0
1695132000000|2023-09-19 14:00:00|5117.83|5117.83|5101.94|5101.94|5121.36|5121.36|5099.73|5099.73|0
1695135600000|2023-09-19 15:00:00|5100.18|5100.18|5102.82|5102.82|5104.59|5104.59|5093.55|5093.55|0
1695193200000|2023-09-20 07:00:00|5136.38|5136.38|5158.46|5158.46|5160.22|5160.22|5134.61|5134.61|0
1695196800000|2023-09-20 08:00:00|5160.22|5160.22|5172.15|5172.15|5172.15|5172.15|5151.39|5151.39|0
1695200400000|2023-09-20 09:00:00|5173.91|5173.91|5172.15|5172.15|5177.45|5177.45|5167.29|5167.29|0
1695204000000|2023-09-20 10:00:00|5170.38|5170.38|5174.36|5174.36|5175.68|5175.68|5168.61|5168.61|0
1695207600000|2023-09-20 11:00:00|5172.59|5172.59|5177.45|5177.45|5185.82|5185.82|5170.83|5170.83|0
1695211200000|2023-09-20 12:00:00|5176.13|5176.13|5174.81|5174.81|5176.58|5176.58|5169.06|5169.06|0
1695214800000|2023-09-20 13:00:00|5176.58|5176.58|5158.46|5158.46|5185.39|5185.39|5158.46|5158.46|0
1695218400000|2023-09-20 14:00:00|5160.22|5160.22|5156.69|5156.69|5161.99|5161.99|5150.51|5150.51|0
1695222000000|2023-09-20 15:00:00|5154.92|5154.92|5160.65|5160.65|5162.42|5162.42|5153.15|5153.15|0
1695279600000|2023-09-21 07:00:00|5133.29|5133.29|5143.87|5143.87|5153.13|5153.13|5126.67|5126.67|0
1695283200000|2023-09-21 08:00:00|5145.64|5145.64|5136.82|5136.82|5146.09|5146.09|5135.48|5135.48|0
1695286800000|2023-09-21 09:00:00|5135.06|5135.06|5140.34|5140.34|5141.66|5141.66|5126.22|5126.22|0
1695290400000|2023-09-21 10:00:00|5141.66|5141.66|5132.8|5132.8|5142.98|5142.98|5127.97|5127.97|0
1695294000000|2023-09-21 11:00:00|5136.33|5136.33|5139.83|5139.83|5164.57|5164.57|5136.33|5136.33|0
1695297600000|2023-09-21 12:00:00|5141.6|5141.6|5141.58|5141.58|5147.32|5147.32|5139.81|5139.81|0
1695301200000|2023-09-21 13:00:00|5140.26|5140.26|5139.81|5139.81|5152.61|5152.61|5137.59|5137.59|0
1695304800000|2023-09-21 14:00:00|5142.45|5142.45|5143.3|5143.3|5149.92|5149.92|5131.85|5131.85|0
1695308400000|2023-09-21 15:00:00|5145.07|5145.07|5140.64|5140.64|5146.39|5146.39|5134.02|5134.02|0
1695366000000|2023-09-22 07:00:00|5125.61|5125.61|5145.92|5145.92|5151.65|5151.65|5124.29|5124.29|0
1695369600000|2023-09-22 08:00:00|5147.24|5147.24|5146.35|5146.35|5152.52|5152.52|5141.94|5141.94|0
1695373200000|2023-09-22 09:00:00|5147.67|5147.67|5139.75|5139.75|5147.67|5147.67|5129.59|5129.59|0
1695376800000|2023-09-22 10:00:00|5141.07|5141.07|5154.31|5154.31|5156.08|5156.08|5139.3|5139.3|0
1695380400000|2023-09-22 11:00:00|5152.99|5152.99|5139.75|5139.75|5154.31|5154.31|5138.43|5138.43|0
1695384000000|2023-09-22 12:00:00|5145.05|5145.05|5140.19|5140.19|5160.51|5160.51|5138.87|5138.87|0
1695387600000|2023-09-22 13:00:00|5141.96|5141.96|5122.12|5122.12|5143.28|5143.28|5111.51|5111.51|0
1695391200000|2023-09-22 14:00:00|5120.35|5120.35|5130.06|5130.06|5138.45|5138.45|5120.35|5120.35|0
1695394800000|2023-09-22 15:00:00|5133.59|5133.59|5133.17|5133.17|5134.93|5134.93|5125.22|5125.22|0
1695625200000|2023-09-25 07:00:00|5131.4|5131.4|5138.91|5138.91|5140.68|5140.68|5128.76|5128.76|0
1695628800000|2023-09-25 08:00:00|5137.15|5137.15|5120.39|5120.39|5138.91|5138.91|5114.21|5114.21|0
1695632400000|2023-09-25 09:00:00|5118.62|5118.62|5126.56|5126.56|5126.56|5126.56|5108.02|5108.02|0
1695636000000|2023-09-25 10:00:00|5128.33|5128.33|5132.72|5132.72|5132.72|5132.72|5121.26|5121.26|0
1695639600000|2023-09-25 11:00:00|5134.49|5134.49|5124.33|5124.33|5138.02|5138.02|5124.33|5124.33|0
1695643200000|2023-09-25 12:00:00|5121.69|5121.69|5123.9|5123.9|5135.38|5135.38|5112.87|5112.87|0
1695646800000|2023-09-25 13:00:00|5122.14|5122.14|5121.69|5121.69|5126.99|5126.99|5108.44|5108.44|0
1695650400000|2023-09-25 14:00:00|5123.46|5123.46|5123.46|5123.46|5131.85|5131.85|5115.51|5115.51|0
1695654000000|2023-09-25 15:00:00|5125.22|5125.22|5135.38|5135.38|5137.15|5137.15|5123.46|5123.46|0
1695711600000|2023-09-26 07:00:00|5128.31|5128.31|5160.98|5160.98|5169.36|5169.36|5126.54|5126.54|0
1695715200000|2023-09-26 08:00:00|5159.21|5159.21|5158.78|5158.78|5166.7|5166.7|5153.03|5153.03|0
1695718800000|2023-09-26 09:00:00|5160.55|5160.55|5143.34|5143.34|5162.32|5162.32|5133.21|5133.21|0
1695722400000|2023-09-26 10:00:00|5142.02|5142.02|5158.35|5158.35|5161.44|5161.44|5139.38|5139.38|0
1695726000000|2023-09-26 11:00:00|5156.59|5156.59|5138.91|5138.91|5157.91|5157.91|5135.83|5135.83|0
1695729600000|2023-09-26 12:00:00|5140.68|5140.68|5136.72|5136.72|5144.22|5144.22|5126.56|5126.56|0
1695733200000|2023-09-26 13:00:00|5138.49|5138.49|5129.65|5129.65|5142.02|5142.02|5124.8|5124.8|0
1695736800000|2023-09-26 14:00:00|5127.88|5127.88|5124.37|5124.37|5132.74|5132.74|5104.5|5104.5|0
1695740400000|2023-09-26 15:00:00|5126.14|5126.14|5123.92|5123.92|5130.1|5130.1|5119.96|5119.96|0
1695798000000|2023-09-27 07:00:00|5126.14|5126.14|5134.51|5134.51|5134.51|5134.51|5112|5112|0
1695801600000|2023-09-27 08:00:00|5135.83|5135.83|5149.52|5149.52|5151.29|5151.29|5135.83|5135.83|0
1695805200000|2023-09-27 09:00:00|5148.2|5148.2|5134.95|5134.95|5151.73|5151.73|5134.95|5134.95|0
1695808800000|2023-09-27 10:00:00|5133.19|5133.19|5126.12|5126.12|5133.19|5133.19|5111.55|5111.55|0
1695812400000|2023-09-27 11:00:00|5124.35|5124.35|5123.46|5123.46|5128.76|5128.76|5115.07|5115.07|0
1695816000000|2023-09-27 12:00:00|5121.69|5121.69|5098.73|5098.73|5123.46|5123.46|5096.97|5096.97|0
1695819600000|2023-09-27 13:00:00|5102.27|5102.27|5054.57|5054.57|5113.75|5113.75|5052.81|5052.81|0
1695823200000|2023-09-27 14:00:00|5056.34|5056.34|4982.18|4982.18|5058.11|5058.11|4975.98|4975.98|0
1695826800000|2023-09-27 15:00:00|4980.41|4980.41|4987.9|4987.9|4998.95|4998.95|4978.19|4978.19|0
1695884400000|2023-09-28 07:00:00|4988.78|4988.78|4959.79|4959.79|4990.55|4990.55|4957.67|4957.67|0
1695888000000|2023-09-28 08:00:00|4959.09|4959.09|4948.58|4948.58|4960.5|4960.5|4938.96|4938.96|0
1695891600000|2023-09-28 09:00:00|4947.87|4947.87|4977.75|4977.75|4986.58|4986.58|4943.3|4943.3|0
1695895200000|2023-09-28 10:00:00|4979.52|4979.52|4978.17|4978.17|4999.36|4999.36|4976.41|4976.41|0
1695898800000|2023-09-28 11:00:00|4976.41|4976.41|4960.97|4960.97|4978.17|4978.17|4956.02|4956.02|0
1695902400000|2023-09-28 12:00:00|4965.82|4965.82|4999.38|4999.38|5002.92|5002.92|4965.73|4965.73|0
1695906000000|2023-09-28 13:00:00|5001.15|5001.15|5023.66|5023.66|5025.87|5025.87|4989.65|4989.65|0
1695909600000|2023-09-28 14:00:00|5025.42|5025.42|5033.35|5033.35|5045.74|5045.74|5025.42|5025.42|0
1695913200000|2023-09-28 15:00:00|5035.11|5035.11|5040.41|5040.41|5047.48|5047.48|5031.58|5031.58|0
1695970800000|2023-09-29 07:00:00|5104.87|5104.87|5117.67|5117.67|5124.74|5124.74|5100.89|5100.89|0
1695974400000|2023-09-29 08:00:00|5115.9|5115.9|5118.09|5118.09|5119.86|5119.86|5092.05|5092.05|0
1695978000000|2023-09-29 09:00:00|5114.13|5114.13|5104|5104|5126.5|5126.5|5104|5104|0
1695981600000|2023-09-29 10:00:00|5102.23|5102.23|5069.54|5069.54|5102.23|5102.23|5065.58|5065.58|0
1695985200000|2023-09-29 11:00:00|5071.31|5071.31|5064.71|5064.71|5076.63|5076.63|5055.87|5055.87|0
1695988800000|2023-09-29 12:00:00|5063.83|5063.83|5076.21|5076.21|5076.21|5076.21|5061.62|5061.62|0
1695992400000|2023-09-29 13:00:00|5074.44|5074.44|5064.73|5064.73|5079.29|5079.29|5054.13|5054.13|0
1695996000000|2023-09-29 14:00:00|5066.5|5066.5|5078.89|5078.89|5083.74|5083.74|5060.32|5060.32|0
1695999600000|2023-09-29 15:00:00|5077.12|5077.12|5070.05|5070.05|5077.12|5077.12|5060.79|5060.79|0
1696230000000|2023-10-02 07:00:00|5036.03|5036.03|5034.26|5034.26|5044.86|5044.86|5025.89|5025.89|0
1696233600000|2023-10-02 08:00:00|5035.58|5035.58|4979.09|4979.09|5035.58|5035.58|4977.32|4977.32|0
1696237200000|2023-10-02 09:00:00|4977.32|4977.32|4964.97|4964.97|4983.07|4983.07|4957.19|4957.19|0
1696240800000|2023-10-02 10:00:00|4966.74|4966.74|4956.15|4956.15|4977.32|4977.32|4956.15|4956.15|0
1696244400000|2023-10-02 11:00:00|4954.39|4954.39|4982.62|4982.62|4989.69|4989.69|4949.18|4949.18|0
1696248000000|2023-10-02 12:00:00|4980.86|4980.86|4972.51|4972.51|4980.86|4980.86|4967.61|4967.61|0
1696251600000|2023-10-02 13:00:00|4970.74|4970.74|4919.29|4919.29|4970.74|4970.74|4919.29|4919.29|0
1696255200000|2023-10-02 14:00:00|4920.61|4920.61|4905.25|4905.25|4930.13|4930.13|4897.32|4897.32|0
1696258800000|2023-10-02 15:00:00|4905.95|4905.95|4925.18|4925.18|4929.43|4929.43|4905.34|4905.34|0
1696316400000|2023-10-03 07:00:00|4934.89|4934.89|4915.9|4915.9|4936.31|4936.31|4915.9|4915.9|0
1696320000000|2023-10-03 08:00:00|4917.32|4917.32|4927.03|4927.03|4937.63|4937.63|4917.32|4917.32|0
1696323600000|2023-10-03 09:00:00|4925.61|4925.61|4908.22|4908.22|4925.61|4925.61|4907.51|4907.51|0
1696327200000|2023-10-03 10:00:00|4909.54|4909.54|4915.29|4915.29|4928.63|4928.63|4908.83|4908.83|0
1696330800000|2023-10-03 11:00:00|4910.34|4910.34|4885.45|4885.45|4912.55|4912.55|4884.74|4884.74|0
1696334400000|2023-10-03 12:00:00|4887.57|4887.57|4877.58|4877.58|4887.67|4887.67|4869.57|4869.57|0
1696338000000|2023-10-03 13:00:00|4876.88|4876.88|4883.85|4883.85|4901.86|4901.86|4864.95|4864.95|0
1696341600000|2023-10-03 14:00:00|4882.53|4882.53|4870.33|4870.33|4882.53|4882.53|4851.09|4851.09|0
1696345200000|2023-10-03 15:00:00|4868.91|4868.91|4876.5|4876.5|4878.62|4878.62|4867.5|4867.5|0
1696402800000|2023-10-04 07:00:00|4854.49|4854.49|4861.04|4861.04|4865.9|4865.9|4842.85|4842.85|0
1696406400000|2023-10-04 08:00:00|4862.46|4862.46|4874.71|4874.71|4876.74|4876.74|4854.07|4854.07|0
1696410000000|2023-10-04 09:00:00|4872.59|4872.59|4883.62|4883.62|4888.57|4888.57|4864.82|4864.82|0
1696413600000|2023-10-04 10:00:00|4884.33|4884.33|4894.41|4894.41|4900.5|4900.5|4884.33|4884.33|0
1696417200000|2023-10-04 11:00:00|4893.71|4893.71|4894.41|4894.41|4894.41|4894.41|4883.9|4883.9|0
1696420800000|2023-10-04 12:00:00|4892.29|4892.29|4886.36|4886.36|4895.03|4895.03|4884.24|4884.24|0
1696424400000|2023-10-04 13:00:00|4885.04|4885.04|4858.45|4858.45|4890.17|4890.17|4857.75|4857.75|0
1696428000000|2023-10-04 14:00:00|4857.75|4857.75|4839.18|4839.18|4862.6|4862.6|4837.77|4837.77|0
1696431600000|2023-10-04 15:00:00|4838.47|4838.47|4846.68|4846.68|4850.83|4850.83|4837.77|4837.77|0
1696489200000|2023-10-05 07:00:00|4843.38|4843.38|4861.91|4861.91|4864.12|4864.12|4843.38|4843.38|0
1696492800000|2023-10-05 08:00:00|4862.62|4862.62|4858.37|4858.37|4874.02|4874.02|4857.05|4857.05|0
1696496400000|2023-10-05 09:00:00|4856.96|4856.96|4862.43|4862.43|4862.62|4862.62|4850.88|4850.88|0
1696500000000|2023-10-05 10:00:00|4865.26|4865.26|4878.87|4878.87|4883.54|4883.54|4863.94|4863.94|0
1696503600000|2023-10-05 11:00:00|4880.29|4880.29|4871|4871|4885.14|4885.14|4865.54|4865.54|0
1696507200000|2023-10-05 12:00:00|4871.71|4871.71|4865.72|4865.72|4871.99|4871.99|4857.43|4857.43|0
1696510800000|2023-10-05 13:00:00|4866.43|4866.43|4874.54|4874.54|4876.66|4876.66|4862.62|4862.62|0
1696514400000|2023-10-05 14:00:00|4873.83|4873.83|4842.4|4842.4|4873.83|4873.83|4835.51|4835.51|0
1696518000000|2023-10-05 15:00:00|4841.69|4841.69|4838.25|4838.25|4843.72|4843.72|4833.3|4833.3|0
1696575600000|2023-10-06 07:00:00|4816.95|4816.95|4821.09|4821.09|4828.68|4828.68|4815.53|4815.53|0
1696579200000|2023-10-06 08:00:00|4821.8|4821.8|4808.56|4808.56|4822.51|4822.51|4795.93|4795.93|0
1696582800000|2023-10-06 09:00:00|4809.97|4809.97|4836.37|4836.37|4836.37|4836.37|4809.97|4809.97|0
1696586400000|2023-10-06 10:00:00|4834.25|4834.25|4842.35|4842.35|4850.74|4850.74|4832.92|4832.92|0
1696590000000|2023-10-06 11:00:00|4843.77|4843.77|4830.71|4830.71|4844.66|4844.66|4830.71|4830.71|0
1696593600000|2023-10-06 12:00:00|4832.12|4832.12|4799.98|4799.98|4835.66|4835.66|4794.33|4794.33|0
1696597200000|2023-10-06 13:00:00|4799.27|4799.27|4790.78|4790.78|4829.58|4829.58|4788.66|4788.66|0
1696600800000|2023-10-06 14:00:00|4788.66|4788.66|4799.97|4799.97|4801.2|4801.2|4766.78|4766.78|0
1696604400000|2023-10-06 15:00:00|4799.26|4799.26|4813.73|4813.73|4815.15|4815.15|4799.26|4799.26|0
1696834800000|2023-10-09 07:00:00|4815.95|4815.95|4813.4|4813.4|4827.96|4827.96|4804.3|4804.3|0
1696838400000|2023-10-09 08:00:00|4810.76|4810.76|4825.84|4825.84|4826.55|4826.55|4807.93|4807.93|0
1696842000000|2023-10-09 09:00:00|4823.02|4823.02|4803.78|4803.78|4823.02|4823.02|4803.08|4803.08|0
1696845600000|2023-10-09 10:00:00|4802.37|4802.37|4791.25|4791.25|4805.2|4805.2|4789.03|4789.03|0
1696849200000|2023-10-09 11:00:00|4792.66|4792.66|4773.52|4773.52|4793.55|4793.55|4773.52|4773.52|0
1696852800000|2023-10-09 12:00:00|4774.23|4774.23|4783.7|4783.7|4789.17|4789.17|4772.81|4772.81|0
1696856400000|2023-10-09 13:00:00|4786.34|4786.34|4800.33|4800.33|4803.68|4803.68|4767.81|4767.81|0
1696860000000|2023-10-09 14:00:00|4802.45|4802.45|4775.26|4775.26|4803.86|4803.86|4770.4|4770.4|0
1696863600000|2023-10-09 15:00:00|4774.55|4774.55|4779.59|4779.59|4782.94|4782.94|4772.33|4772.33|0
1696921200000|2023-10-10 07:00:00|4842.8|4842.8|4851.43|4851.43|4860.19|4860.19|4840.25|4840.25|0
1696924800000|2023-10-10 08:00:00|4852.13|4852.13|4848.41|4848.41|4852.84|4852.84|4836.15|4836.15|0
1696928400000|2023-10-10 09:00:00|4849.12|4849.12|4851.33|4851.33|4851.33|4851.33|4837.38|4837.38|0
1696932000000|2023-10-10 10:00:00|4849.92|4849.92|4843.84|4843.84|4851.33|4851.33|4842.52|4842.52|0
1696935600000|2023-10-10 11:00:00|4845.16|4845.16|4845.06|4845.06|4855.48|4855.48|4840.21|4840.21|0
1696939200000|2023-10-10 12:00:00|4844.36|4844.36|4848.93|4848.93|4857.23|4857.23|4842.66|4842.66|0
1696942800000|2023-10-10 13:00:00|4849.64|4849.64|4860.76|4860.76|4872.59|4872.59|4845.3|4845.3|0
1696946400000|2023-10-10 14:00:00|4862.08|4862.08|4882.64|4882.64|4886.17|4886.17|4862.08|4862.08|0
1696950000000|2023-10-10 15:00:00|4883.34|4883.34|4881.84|4881.84|4886.78|4886.78|4880.52|4880.52|0
1697007600000|2023-10-11 07:00:00|4829.75|4829.75|4827.54|4827.54|4838.85|4838.85|4814.91|4814.91|0
1697011200000|2023-10-11 08:00:00|4828.95|4828.95|4813.96|4813.96|4833.99|4833.99|4813.96|4813.96|0
1697014800000|2023-10-11 09:00:00|4811.13|4811.13|4794.3|4794.3|4823.86|4823.86|4790.77|4790.77|0
1697018400000|2023-10-11 10:00:00|4792.89|4792.89|4807.64|4807.64|4809.67|4809.67|4791.47|4791.47|0
1697022000000|2023-10-11 11:00:00|4806.93|4806.93|4794.58|4794.58|4810.37|4810.37|4792.46|4792.46|0
1697025600000|2023-10-11 12:00:00|4795.29|4795.29|4794.82|4794.82|4796.94|4796.94|4783.79|4783.79|0
1697029200000|2023-10-11 13:00:00|4793.5|4793.5|4760.5|4760.5|4799.53|4799.53|4759.09|4759.09|0
1697032800000|2023-10-11 14:00:00|4759.09|4759.09|4688.68|4688.68|4759.09|4759.09|4686.56|4686.56|0
1697036400000|2023-10-11 15:00:00|4686.56|4686.56|4715.12|4715.12|4729.07|4729.07|4685.14|4685.14|0
1697094000000|2023-10-12 07:00:00|4724.31|4724.31|4714.88|4714.88|4738.96|4738.96|4709.22|4709.22|0
1697097600000|2023-10-12 08:00:00|4716.29|4716.29|4734.2|4734.2|4739.67|4739.67|4714.88|4714.88|0
1697101200000|2023-10-12 09:00:00|4734.91|4734.91|4732.08|4732.08|4744.53|4744.53|4729.25|4729.25|0
1697104800000|2023-10-12 10:00:00|4731.37|4731.37|4729.63|4729.63|4736.32|4736.32|4728.12|4728.12|0
1697108400000|2023-10-12 11:00:00|4730.33|4730.33|4712.42|4712.42|4732.36|4732.36|4709.59|4709.59|0
1697112000000|2023-10-12 12:00:00|4711.01|4711.01|4691.68|4691.68|4713.74|4713.74|4691.68|4691.68|0
1697115600000|2023-10-12 13:00:00|4690.36|4690.36|4682.21|4682.21|4708.18|4708.18|4672.36|4672.36|0
1697119200000|2023-10-12 14:00:00|4681.5|4681.5|4684.85|4684.85|4686.97|4686.97|4660.58|4660.58|0
1697122800000|2023-10-12 15:00:00|4683.53|4683.53|4680.98|4680.98|4684.85|4684.85|4673.82|4673.82|0
1697180400000|2023-10-13 07:00:00|4629.79|4629.79|4626.78|4626.78|4633.94|4633.94|4617.35|4617.35|0
1697184000000|2023-10-13 08:00:00|4626.07|4626.07|4616.64|4616.64|4626.07|4626.07|4607.27|4607.27|0
1697187600000|2023-10-13 09:00:00|4618.06|4618.06|4622.54|4622.54|4628.99|4628.99|4617.87|4617.87|0
1697191200000|2023-10-13 10:00:00|4621.83|4621.83|4628.9|4628.9|4631.64|4631.64|4618.67|4618.67|0
1697194800000|2023-10-13 11:00:00|4629.61|4629.61|4626.97|4626.97|4640.21|4640.21|4622.11|4622.11|0
1697198400000|2023-10-13 12:00:00|4627.67|4627.67|4639.97|4639.97|4642|4642|4623.43|4623.43|0
1697202000000|2023-10-13 13:00:00|4637.14|4637.14|4653.59|4653.59|4664.53|4664.53|4627.33|4627.33|0
1697205600000|2023-10-13 14:00:00|4650.06|4650.06|4665.33|4665.33|4669.48|4669.48|4645.72|4645.72|0
1697209200000|2023-10-13 15:00:00|4666.74|4666.74|4677.68|4677.68|4678.38|4678.38|4663.91|4663.91|0
1697439600000|2023-10-16 07:00:00|4661.7|4661.7|4658.63|4658.63|4666.65|4666.65|4655.62|4655.62|0
1697443200000|2023-10-16 08:00:00|4656.51|4656.51|4649.72|4649.72|4658.21|4658.21|4644.77|4644.77|0
1697446800000|2023-10-16 09:00:00|4651.14|4651.14|4651.23|4651.23|4654.76|4654.76|4643.64|4643.64|0
1697450400000|2023-10-16 10:00:00|4650.52|4650.52|4669.57|4669.57|4679.47|4679.47|4649.82|4649.82|0
1697454000000|2023-10-16 11:00:00|4670.89|4670.89|4668.06|4668.06|4674.33|4674.33|4666.65|4666.65|0
1697457600000|2023-10-16 12:00:00|4669.48|4669.48|4684.84|4684.84|4686.96|4686.96|4666.74|4666.74|0
1697461200000|2023-10-16 13:00:00|4684.13|4684.13|4675.84|4675.84|4694.03|4694.03|4657.03|4657.03|0
1697464800000|2023-10-16 14:00:00|4675.13|4675.13|4682.2|4682.2|4687.05|4687.05|4672.4|4672.4|0
1697468400000|2023-10-16 15:00:00|4682.91|4682.91|4684.93|4684.93|4685.64|4685.64|4677.44|4677.44|0
1697526000000|2023-10-17 07:00:00|4680.88|4680.88|4721.41|4721.41|4721.41|4721.41|4678.76|4678.76|0
1697529600000|2023-10-17 08:00:00|4720.71|4720.71|4685.21|4685.21|4722.03|4722.03|4685.21|4685.21|0
1697533200000|2023-10-17 09:00:00|4686.63|4686.63|4698.46|4698.46|4704.82|4704.82|4686.63|4686.63|0
1697536800000|2023-10-17 10:00:00|4697.75|4697.75|4677.62|4677.62|4699.17|4699.17|4668.86|4668.86|0
1697540400000|2023-10-17 11:00:00|4676.3|4676.3|4689.83|4689.83|4689.83|4689.83|4668.72|4668.72|0
1697544000000|2023-10-17 12:00:00|4688.42|4688.42|4648.92|4648.92|4688.42|4688.42|4643.92|4643.92|0
1697547600000|2023-10-17 13:00:00|4647.5|4647.5|4660.56|4660.56|4669.98|4669.98|4632.7|4632.7|0
1697551200000|2023-10-17 14:00:00|4659.15|4659.15|4675.5|4675.5|4683.8|4683.8|4650.24|4650.24|0
1697554800000|2023-10-17 15:00:00|4674.8|4674.8|4678.43|4678.43|4683.99|4683.99|4673.48|4673.48|0
1697612400000|2023-10-18 07:00:00|4619.51|4619.51|4616.5|4616.5|4635.4|4635.4|4599.34|4599.34|0
1697616000000|2023-10-18 08:00:00|4617.82|4617.82|4633|4633|4636.53|4636.53|4608.72|4608.72|0
1697619600000|2023-10-18 09:00:00|4634.32|4634.32|4619.94|4619.94|4637.24|4637.24|4612.96|4612.96|0
1697623200000|2023-10-18 10:00:00|4617.82|4617.82|4601.75|4601.75|4617.82|4617.82|4601.04|4601.04|0
1697626800000|2023-10-18 11:00:00|4600.33|4600.33|4594.77|4594.77|4605.99|4605.99|4594.77|4594.77|0
1697630400000|2023-10-18 12:00:00|4596.18|4596.18|4598.45|4598.45|4612.49|4612.49|4588.78|4588.78|0
1697634000000|2023-10-18 13:00:00|4599.86|4599.86|4628|4628|4628|4628|4596.37|4596.37|0
1697637600000|2023-10-18 14:00:00|4626.58|4626.58|4611.4|4611.4|4641.43|4641.43|4609.38|4609.38|0
1697641200000|2023-10-18 15:00:00|4612.11|4612.11|4617.06|4617.06|4624.03|4624.03|4609.99|4609.99|0
1697698800000|2023-10-19 07:00:00|4605.37|4605.37|4597.4|4597.4|4618.9|4618.9|4583.45|4583.45|0
1697702400000|2023-10-19 08:00:00|4598.11|4598.11|4604.33|4604.33|4604.33|4604.33|4586.19|4586.19|0
1697706000000|2023-10-19 09:00:00|4602.21|4602.21|4619.89|4619.89|4623.99|4623.99|4600.14|4600.14|0
1697709600000|2023-10-19 10:00:00|4619.18|4619.18|4628.32|4628.32|4630.44|4630.44|4619.13|4619.13|0
1697713200000|2023-10-19 11:00:00|4629.74|4629.74|4615.78|4615.78|4633.27|4633.27|4615.08|4615.08|0
1697716800000|2023-10-19 12:00:00|4612.96|4612.96|4606.17|4606.17|4615.08|4615.08|4602.54|4602.54|0
1697720400000|2023-10-19 13:00:00|4605.46|4605.46|4586.04|4586.04|4608.24|4608.24|4573.64|4573.64|0
1697724000000|2023-10-19 14:00:00|4585.33|4585.33|4553.28|4553.28|4585.33|4585.33|4547.63|4547.63|0
1697727600000|2023-10-19 15:00:00|4553.99|4553.99|4558.99|4558.99|4563.04|4563.04|4553.99|4553.99|0
1697785200000|2023-10-20 07:00:00|4538.49|4538.49|4532.92|4532.92|4538.49|4538.49|4515.44|4515.44|0
1697788800000|2023-10-20 08:00:00|4527.27|4527.27|4535.85|4535.85|4535.94|4535.94|4520.91|4520.91|0
1697792400000|2023-10-20 09:00:00|4536.56|4536.56|4538.45|4538.45|4543.21|4543.21|4524.11|4524.11|0
1697796000000|2023-10-20 10:00:00|4537.03|4537.03|4542.27|4542.27|4544.34|4544.34|4530.44|4530.44|0
1697799600000|2023-10-20 11:00:00|4542.97|4542.97|4537.13|4537.13|4544.2|4544.2|4528.88|4528.88|0
1697803200000|2023-10-20 12:00:00|4536.42|4536.42|4520.31|4520.31|4539.82|4539.82|4519.79|4519.79|0
1697806800000|2023-10-20 13:00:00|4521.01|4521.01|4560.65|4560.65|4564.89|4564.89|4521.01|4521.01|0
1697810400000|2023-10-20 14:00:00|4559.33|4559.33|4589.17|4589.17|4593.32|4593.32|4546.98|4546.98|0
1697814000000|2023-10-20 15:00:00|4589.87|4589.87|4583.42|4583.42|4599.49|4599.49|4582.01|4582.01|0
1698044400000|2023-10-23 07:00:00|4597.7|4597.7|4569.71|4569.71|4601.05|4601.05|4568.2|4568.2|0
1698048000000|2023-10-23 08:00:00|4567.59|4567.59|4589.74|4589.74|4598.04|4598.04|4564.85|4564.85|0
1698051600000|2023-10-23 09:00:00|4590.45|4590.45|4572.16|4572.16|4590.45|4590.45|4563.87|4563.87|0
1698055200000|2023-10-23 10:00:00|4574.28|4574.28|4578.34|4578.34|4587.43|4587.43|4574.28|4574.28|0
1698058800000|2023-10-23 11:00:00|4577.02|4577.02|4591.49|4591.49|4597.24|4597.24|4570.75|4570.75|0
1698062400000|2023-10-23 12:00:00|4592.19|4592.19|4597.42|4597.42|4600.77|4600.77|4587.25|4587.25|0
1698066000000|2023-10-23 13:00:00|4596.1|4596.1|4607.93|4607.93|4607.93|4607.93|4576.78|4576.78|0
1698069600000|2023-10-23 14:00:00|4607.23|4607.23|4591.01|4591.01|4607.32|4607.32|4588.18|4588.18|0
1698073200000|2023-10-23 15:00:00|4591.72|4591.72|4594.73|4594.73|4596.85|4596.85|4584.22|4584.22|0
1698130800000|2023-10-24 07:00:00|4596.62|4596.62|4582.43|4582.43|4598.93|4598.93|4563.35|4563.35|0
1698134400000|2023-10-24 08:00:00|4583.14|4583.14|4564.52|4564.52|4584.46|4584.46|4553.3|4553.3|0
1698138000000|2023-10-24 09:00:00|4563.11|4563.11|4571.59|4571.59|4574.32|4574.32|4563.11|4563.11|0
1698141600000|2023-10-24 10:00:00|4573|4573|4585.26|4585.26|4585.26|4585.26|4569.8|4569.8|0
1698145200000|2023-10-24 11:00:00|4588.79|4588.79|4583.94|4583.94|4590.21|4590.21|4578.28|4578.28|0
1698148800000|2023-10-24 12:00:00|4581.11|4581.11|4593.13|4593.13|4598.6|4598.6|4574.14|4574.14|0
1698152400000|2023-10-24 13:00:00|4591.72|4591.72|4572.72|4572.72|4592.42|4592.42|4565.75|4565.75|0
1698156000000|2023-10-24 14:00:00|4573.43|4573.43|4581.02|4581.02|4583.14|4583.14|4563.63|4563.63|0
1698159600000|2023-10-24 15:00:00|4582.43|4582.43|4574.84|4574.84|4583.85|4583.85|4573.43|4573.43|0
1698217200000|2023-10-25 07:00:00|4572.54|4572.54|4565.37|4565.37|4573.76|4573.76|4562.12|4562.12|0
1698220800000|2023-10-25 08:00:00|4568.2|4568.2|4579.42|4579.42|4579.42|4579.42|4563.25|4563.25|0
1698224400000|2023-10-25 09:00:00|4578.71|4578.71|4576.68|4576.68|4582.34|4582.34|4573.24|4573.24|0
1698228000000|2023-10-25 10:00:00|4578|4578|4576.4|4576.4|4585.5|4585.5|4576.31|4576.31|0
1698231600000|2023-10-25 11:00:00|4577.72|4577.72|4582.06|4582.06|4585.41|4585.41|4577.72|4577.72|0
1698235200000|2023-10-25 12:00:00|4582.76|4582.76|4574|4574|4588.33|4588.33|4574|4574|0
1698238800000|2023-10-25 13:00:00|4573.29|4573.29|4552.55|4552.55|4585.13|4585.13|4551.94|4551.94|0
1698242400000|2023-10-25 14:00:00|4553.97|4553.97|4577.54|4577.54|4580.27|4580.27|4542.94|4542.94|0
1698246000000|2023-10-25 15:00:00|4576.83|4576.83|4594.32|4594.32|4595.73|4595.73|4576.83|4576.83|0
1698303600000|2023-10-26 07:00:00|4525.64|4525.64|4538.7|4538.7|4540.11|4540.11|4519.98|4519.98|0
1698307200000|2023-10-26 08:00:00|4536.58|4536.58|4535.16|4535.16|4544.26|4544.26|4532.43|4532.43|0
1698310800000|2023-10-26 09:00:00|4533.75|4533.75|4527.01|4527.01|4543.98|4543.98|4523.67|4523.67|0
1698314400000|2023-10-26 10:00:00|4525.69|4525.69|4538.84|4538.84|4541.76|4541.76|4524.28|4524.28|0
1698318000000|2023-10-26 11:00:00|4538.14|4538.14|4535.26|4535.26|4538.14|4538.14|4526.87|4526.87|0
1698321600000|2023-10-26 12:00:00|4535.96|4535.96|4557.41|4557.41|4558.12|4558.12|4531.81|4531.81|0
1698325200000|2023-10-26 13:00:00|4555.29|4555.29|4538.51|4538.51|4555.29|4555.29|4538.51|4538.51|0
1698328800000|2023-10-26 14:00:00|4537.19|4537.19|4525.55|4525.55|4537.19|4537.19|4511.5|4511.5|0
1698332400000|2023-10-26 15:00:00|4526.96|4526.96|4532.33|4532.33|4535.78|4535.78|4519.28|4519.28|0
1698390000000|2023-10-27 07:00:00|4513.91|4513.91|4506.03|4506.03|4518.77|4518.77|4495.34|4495.34|0
1698393600000|2023-10-27 08:00:00|4505.33|4505.33|4500.94|4500.94|4505.33|4505.33|4488.64|4488.64|0
1698397200000|2023-10-27 09:00:00|4500.28|4500.28|4476.38|4476.38|4500.28|4500.28|4475.68|4475.68|0
1698400800000|2023-10-27 10:00:00|4474.26|4474.26|4480.96|4480.96|4488.73|4488.73|4474.26|4474.26|0
1698404400000|2023-10-27 11:00:00|4482.28|4482.28|4486.24|4486.24|4487.75|4487.75|4477.24|4477.24|0
1698408000000|2023-10-27 12:00:00|4484.12|4484.12|4506.98|4506.98|4517.4|4517.4|4483.51|4483.51|0
1698411600000|2023-10-27 13:00:00|4507.69|4507.69|4481.72|4481.72|4523.76|4523.76|4471.91|4471.91|0
1698415200000|2023-10-27 14:00:00|4480.3|4480.3|4484.45|4484.45|4498.4|4498.4|4471.82|4471.82|0
1698418800000|2023-10-27 15:00:00|4485.16|4485.16|4489.92|4489.92|4499.02|4499.02|4483.75|4483.75|0
1698652800000|2023-10-30 08:00:00|4551.47|4551.47|4562.04|4562.04|4574.43|4574.43|4551.47|4551.47|0
1698656400000|2023-10-30 09:00:00|4558.08|4558.08|4574.67|4574.67|4578.2|4578.2|4558.08|4558.08|0
1698660000000|2023-10-30 10:00:00|4572.55|4572.55|4585.98|4585.98|4590.93|4590.93|4571.23|4571.23|0
1698663600000|2023-10-30 11:00:00|4584.66|4584.66|4582.44|4582.44|4593.05|4593.05|4579.71|4579.71|0
1698667200000|2023-10-30 12:00:00|4580.32|4580.32|4597.9|4597.9|4600.02|4600.02|4576.18|4576.18|0
1698670800000|2023-10-30 13:00:00|4600.02|4600.02|4579.62|4579.62|4618.92|4618.92|4576.79|4576.79|0
1698674400000|2023-10-30 14:00:00|4578.91|4578.91|4550.77|4550.77|4582.44|4582.44|4542.47|4542.47|0
1698678000000|2023-10-30 15:00:00|4552.89|4552.89|4553.5|4553.5|4558.45|4558.45|4543.79|4543.79|0
1698681600000|2023-10-30 16:00:00|4554.92|4554.92|4553.07|4553.07|4561.18|4561.18|4552.98|4552.98|0
1698739200000|2023-10-31 08:00:00|4592.66|4592.66|4626.83|4626.83|4626.83|4626.83|4588.42|4588.42|0
1698742800000|2023-10-31 09:00:00|4626.13|4626.13|4624.01|4624.01|4626.13|4626.13|4609.96|4609.96|0
1698746400000|2023-10-31 10:00:00|4625.33|4625.33|4627.26|4627.26|4631.5|4631.5|4620.38|4620.38|0
1698750000000|2023-10-31 11:00:00|4625.14|4625.14|4623.73|4623.73|4627.26|4627.26|4618.16|4618.16|0
1698753600000|2023-10-31 12:00:00|4623.02|4623.02|4649.41|4649.41|4650.21|4650.21|4618.87|4618.87|0
1698757200000|2023-10-31 13:00:00|4651.53|4651.53|4622.79|4622.79|4651.53|4651.53|4619.72|4619.72|0
1698760800000|2023-10-31 14:00:00|4625.62|4625.62|4638.34|4638.34|4648.15|4648.15|4623.5|4623.5|0
1698764400000|2023-10-31 15:00:00|4639.76|4639.76|4624.58|4624.58|4641.17|4641.17|4619.44|4619.44|0
1698768000000|2023-10-31 16:00:00|4623.87|4623.87|4601.2|4601.2|4624.58|4624.58|4596.44|4596.44|0
1698825600000|2023-11-01 08:00:00|4601.62|4601.62|4577.82|4577.82|4603.04|4603.04|4576.5|4576.5|0
1698829200000|2023-11-01 09:00:00|4577.11|4577.11|4566.69|4566.69|4582.06|4582.06|4565.28|4565.28|0
1698832800000|2023-11-01 10:00:00|4567.4|4567.4|4563.25|4563.25|4569.52|4569.52|4554.86|4554.86|0
1698836400000|2023-11-01 11:00:00|4561.84|4561.84|4572.96|4572.96|4572.96|4572.96|4557.6|4557.6|0
1698840000000|2023-11-01 12:00:00|4573.67|4573.67|4634.29|4634.29|4639.33|4639.33|4573.67|4573.67|0
1698843600000|2023-11-01 13:00:00|4637.82|4637.82|4626.7|4626.7|4644.8|4644.8|4619.63|4619.63|0
1698847200000|2023-11-01 14:00:00|4625.29|4625.29|4626.09|4626.09|4640.84|4640.84|4615.34|4615.34|0
1698850800000|2023-11-01 15:00:00|4627.5|4627.5|4636.32|4636.32|4637.02|4637.02|4611.95|4611.95|0
1698854400000|2023-11-01 16:00:00|4637.02|4637.02|4624.48|4624.48|4637.02|4637.02|4623.07|4623.07|0
1698912000000|2023-11-02 08:00:00|4786.01|4786.01|4770.79|4770.79|4810.37|4810.37|4763.72|4763.72|0
1698915600000|2023-11-02 09:00:00|4772.2|4772.2|4801.42|4801.42|4804.77|4804.77|4767.25|4767.25|0
1698919200000|2023-11-02 10:00:00|4802.84|4802.84|4819.56|4819.56|4834.55|4834.55|4802.84|4802.84|0
1698922800000|2023-11-02 11:00:00|4820.98|4820.98|4814.04|4814.04|4842.8|4842.8|4810.51|4810.51|0
1698926400000|2023-11-02 12:00:00|4815.36|4815.36|4810.23|4810.23|4822.43|4822.43|4800.89|4800.89|0
1698930000000|2023-11-02 13:00:00|4812.35|4812.35|4784.16|4784.16|4816.4|4816.4|4777.99|4777.99|0
1698933600000|2023-11-02 14:00:00|4778.51|4778.51|4777|4777|4801.13|4801.13|4760.84|4760.84|0
1698937200000|2023-11-02 15:00:00|4778.32|4778.32|4792.37|4792.37|4800.24|4800.24|4772.15|4772.15|0
1698940800000|2023-11-02 16:00:00|4790.95|4790.95|4779.12|4779.12|4792.37|4792.37|4772.15|4772.15|0
1698998400000|2023-11-03 08:00:00|4884.55|4884.55|4912.64|4912.64|4914.76|4914.76|4875.36|4875.36|0
1699002000000|2023-11-03 09:00:00|4911.22|4911.22|4917.42|4917.42|4919.18|4919.18|4896.47|4896.47|0
1699005600000|2023-11-03 10:00:00|4919.18|4919.18|4896.28|4896.28|4923.59|4923.59|4894.87|4894.87|0
1699009200000|2023-11-03 11:00:00|4894.96|4894.96|4866.45|4866.45|4902.74|4902.74|4860.79|4860.79|0
1699012800000|2023-11-03 12:00:00|4867.15|4867.15|4901.9|4901.9|4904.82|4904.82|4864.23|4864.23|0
1699016400000|2023-11-03 13:00:00|4902.6|4902.6|4870.18|4870.18|4911.09|4911.09|4846.24|4846.24|0
1699020000000|2023-11-03 14:00:00|4867.35|4867.35|4851.37|4851.37|4892.24|4892.24|4850.67|4850.67|0
1699023600000|2023-11-03 15:00:00|4849.96|4849.96|4854.11|4854.11|4856.23|4856.23|4834.5|4834.5|0
1699027200000|2023-11-03 16:00:00|4854.81|4854.81|4855.33|4855.33|4858.87|4858.87|4849.16|4849.16|0
1699257600000|2023-11-06 08:00:00|4867.69|4867.69|4845.53|4845.53|4867.69|4867.69|4842|4842|0
1699261200000|2023-11-06 09:00:00|4844.21|4844.21|4858.87|4858.87|4860.28|4860.28|4843.5|4843.5|0
1699264800000|2023-11-06 10:00:00|4857.46|4857.46|4884.37|4884.37|4884.98|4884.98|4856.75|4856.75|0
1699268400000|2023-11-06 11:00:00|4883.66|4883.66|4894.97|4894.97|4895.68|4895.68|4882.25|4882.25|0
1699272000000|2023-11-06 12:00:00|4896.39|4896.39|4902.84|4902.84|4906.1|4906.1|4892.95|4892.95|0
1699275600000|2023-11-06 13:00:00|4903.55|4903.55|4894.21|4894.21|4909.21|4909.21|4893.51|4893.51|0
1699279200000|2023-11-06 14:00:00|4894.92|4894.92|4884.88|4884.88|4901.9|4901.9|4870.55|4870.55|0
1699282800000|2023-11-06 15:00:00|4885.59|4885.59|4893.69|4893.69|4900.76|4900.76|4880.64|4880.64|0
1699286400000|2023-11-06 16:00:00|4894.4|4894.4|4869.61|4869.61|4894.4|4894.4|4865.27|4865.27|0
1699344000000|2023-11-07 08:00:00|4850.99|4850.99|4859.56|4859.56|4865.74|4865.74|4849.57|4849.57|0
1699347600000|2023-11-07 09:00:00|4860.27|4860.27|4869.55|4869.55|4876.44|4876.44|4856.83|4856.83|0
1699351200000|2023-11-07 10:00:00|4870.97|4870.97|4880.77|4880.77|4890.48|4890.48|4869.55|4869.55|0
1699354800000|2023-11-07 11:00:00|4879.36|4879.36|4900.66|4900.66|4905.51|4905.51|4878.74|4878.74|0
1699358400000|2023-11-07 12:00:00|4899.95|4899.95|4884.31|4884.31|4906.22|4906.22|4878.65|4878.65|0
1699362000000|2023-11-07 13:00:00|4885.72|4885.72|4896.56|4896.56|4901.51|4901.51|4883.6|4883.6|0
1699365600000|2023-11-07 14:00:00|4897.27|4897.27|4897.51|4897.51|4921.26|4921.26|4888.75|4888.75|0
1699369200000|2023-11-07 15:00:00|4900.34|4900.34|4898.22|4898.22|4903.68|4903.68|4884.36|4884.36|0
1699372800000|2023-11-07 16:00:00|4897.51|4897.51|4888.51|4888.51|4897.51|4897.51|4887|4887|0
1699430400000|2023-11-08 08:00:00|4893.64|4893.64|4877.72|4877.72|4905.29|4905.29|4876.3|4876.3|0
1699434000000|2023-11-08 09:00:00|4879.84|4879.84|4889.64|4889.64|4894.5|4894.5|4877.72|4877.72|0
1699437600000|2023-11-08 10:00:00|4888.23|4888.23|4890.68|4890.68|4897.14|4897.14|4880.88|4880.88|0
1699441200000|2023-11-08 11:00:00|4891.39|4891.39|4884.32|4884.32|4892.09|4892.09|4882.2|4882.2|0
1699444800000|2023-11-08 12:00:00|4885.73|4885.73|4901.99|4901.99|4903.4|4903.4|4885.73|4885.73|0
1699448400000|2023-11-08 13:00:00|4902.7|4902.7|4898.08|4898.08|4908.07|4908.07|4897.38|4897.38|0
1699452000000|2023-11-08 14:00:00|4898.79|4898.79|4921.13|4921.13|4921.13|4921.13|4898.08|4898.08|0
1699455600000|2023-11-08 15:00:00|4922.54|4922.54|4903.03|4903.03|4934.47|4934.47|4903.03|4903.03|0
1699459200000|2023-11-08 16:00:00|4903.74|4903.74|4902.32|4902.32|4909.3|4909.3|4898.08|4898.08|0
1699516800000|2023-11-09 08:00:00|4917.12|4917.12|4924.89|4924.89|4930.62|4930.62|4903.07|4903.07|0
1699520400000|2023-11-09 09:00:00|4926.66|4926.66|4933.71|4933.71|4935.48|4935.48|4917.3|4917.3|0
1699524000000|2023-11-09 10:00:00|4935.03|4935.03|4964.16|4964.16|4964.16|4964.16|4934.58|4934.58|0
1699527600000|2023-11-09 11:00:00|4965.93|4965.93|4974.74|4974.74|4979.6|4979.6|4962.84|4962.84|0
1699531200000|2023-11-09 12:00:00|4976.06|4976.06|4984|4984|4984|4984|4976.06|4976.06|0
1699534800000|2023-11-09 13:00:00|4982.68|4982.68|4976.51|4976.51|4984.9|4984.9|4976.51|4976.51|0
1699538400000|2023-11-09 14:00:00|4974.74|4974.74|4954.87|4954.87|4978.28|4978.28|4948.25|4948.25|0
1699542000000|2023-11-09 15:00:00|4956.2|4956.2|4927.4|4927.4|4957.52|4957.52|4913.35|4913.35|0
1699545600000|2023-11-09 16:00:00|4928.81|4928.81|4932.07|4932.07|4944.7|4944.7|4926.69|4926.69|0
1699603200000|2023-11-10 08:00:00|4951.36|4951.36|4935.9|4935.9|4954.45|4954.45|4935.9|4935.9|0
1699606800000|2023-11-10 09:00:00|4933.43|4933.43|4928.85|4928.85|4938.12|4938.12|4927.44|4927.44|0
1699610400000|2023-11-10 10:00:00|4928.15|4928.15|4896.9|4896.9|4928.15|4928.15|4892.04|4892.04|0
1699614000000|2023-11-10 11:00:00|4893.36|4893.36|4897.7|4897.7|4899.54|4899.54|4887|4887|0
1699617600000|2023-11-10 12:00:00|4900.52|4900.52|4907.07|4907.07|4907.78|4907.78|4899.63|4899.63|0
1699621200000|2023-11-10 13:00:00|4905.66|4905.66|4906.09|4906.09|4922.7|4922.7|4903.35|4903.35|0
1699624800000|2023-11-10 14:00:00|4903.97|4903.97|4869.65|4869.65|4904.77|4904.77|4865.31|4865.31|0
1699628400000|2023-11-10 15:00:00|4870.35|4870.35|4869.55|4869.55|4873.7|4873.7|4845.71|4845.71|0
1699632000000|2023-11-10 16:00:00|4868.14|4868.14|4862.39|4862.39|4881.29|4881.29|4859.56|4859.56|0
1699862400000|2023-11-13 08:00:00|4926.7|4926.7|4952.3|4952.3|4967.75|4967.75|4925.85|4925.85|0
1699866000000|2023-11-13 09:00:00|4957.6|4957.6|4948.76|4948.76|4965.99|4965.99|4948.76|4948.76|0
1699869600000|2023-11-13 10:00:00|4950.08|4950.08|4946.55|4946.55|4952.74|4952.74|4939.5|4939.5|0
1699873200000|2023-11-13 11:00:00|4948.31|4948.31|4935.52|4935.52|4950.53|4950.53|4933.75|4933.75|0
1699876800000|2023-11-13 12:00:00|4934.2|4934.2|4913.46|4913.46|4937.3|4937.3|4913.46|4913.46|0
1699880400000|2023-11-13 13:00:00|4915.22|4915.22|4922.72|4922.72|4936.86|4936.86|4915.22|4915.22|0
1699884000000|2023-11-13 14:00:00|4924.49|4924.49|4929.81|4929.81|4958.96|4958.96|4912.58|4912.58|0
1699887600000|2023-11-13 15:00:00|4926.27|4926.27|4952.78|4952.78|4952.78|4952.78|4913.03|4913.03|0
1699891200000|2023-11-13 16:00:00|4954.55|4954.55|4968.69|4968.69|4971.78|4971.78|4954.55|4954.55|0
1699948800000|2023-11-14 08:00:00|5007.87|5007.87|5016.67|5016.67|5025.97|5025.97|5003.91|5003.91|0
1699952400000|2023-11-14 09:00:00|5017.99|5017.99|5022.86|5022.86|5032.55|5032.55|5015.35|5015.35|0
1699956000000|2023-11-14 10:00:00|5024.63|5024.63|5013.15|5013.15|5031.23|5031.23|5013.15|5013.15|0
1699959600000|2023-11-14 11:00:00|5014.92|5014.92|5030.79|5030.79|5032.55|5032.55|5013.15|5013.15|0
1699963200000|2023-11-14 12:00:00|5032.55|5032.55|5036.09|5036.09|5055.97|5055.97|5027.72|5027.72|0
1699966800000|2023-11-14 13:00:00|5034.32|5034.32|5087.3|5087.3|5092.6|5092.6|5020.2|5020.2|0
1699970400000|2023-11-14 14:00:00|5085.53|5085.53|5077.57|5077.57|5090.83|5090.83|5063.88|5063.88|0
1699974000000|2023-11-14 15:00:00|5075.8|5075.8|5078.91|5078.91|5079.34|5079.34|5058.15|5058.15|0
1699977600000|2023-11-14 16:00:00|5080.68|5080.68|5107.12|5107.12|5108.44|5108.44|5080.68|5080.68|0
1700035200000|2023-11-15 08:00:00|5105.34|5105.34|5168.84|5168.84|5168.84|5168.84|5105.34|5105.34|0
1700038800000|2023-11-15 09:00:00|5172.37|5172.37|5148.99|5148.99|5175.01|5175.01|5147.22|5147.22|0
1700042400000|2023-11-15 10:00:00|5150.76|5150.76|5157.38|5157.38|5159.15|5159.15|5139.73|5139.73|0
1700046000000|2023-11-15 11:00:00|5158.7|5158.7|5173.26|5173.26|5173.26|5173.26|5151.63|5151.63|0
1700049600000|2023-11-15 12:00:00|5171.5|5171.5|5173.69|5173.69|5175.46|5175.46|5163.11|5163.11|0
1700053200000|2023-11-15 13:00:00|5175.46|5175.46|5134.85|5134.85|5175.46|5175.46|5134.85|5134.85|0
1700056800000|2023-11-15 14:00:00|5136.62|5136.62|5146.78|5146.78|5153.4|5153.4|5125.16|5125.16|0
1700060400000|2023-11-15 15:00:00|5148.54|5148.54|5149.4|5149.4|5158.25|5158.25|5140.13|5140.13|0
1700064000000|2023-11-15 16:00:00|5151.16|5151.16|5139.69|5139.69|5160.87|5160.87|5136.6|5136.6|0
1700121600000|2023-11-16 08:00:00|5156.93|5156.93|5163.53|5163.53|5167.07|5167.07|5149.86|5149.86|0
1700125200000|2023-11-16 09:00:00|5162.21|5162.21|5129.53|5129.53|5166.62|5166.62|5129.53|5129.53|0
1700128800000|2023-11-16 10:00:00|5128.21|5128.21|5136.17|5136.17|5144.56|5144.56|5119.39|5119.39|0
1700132400000|2023-11-16 11:00:00|5134.4|5134.4|5137.51|5137.51|5137.94|5137.94|5131.76|5131.76|0
1700136000000|2023-11-16 12:00:00|5135.75|5135.75|5109.74|5109.74|5135.75|5135.75|5109.74|5109.74|0
1700139600000|2023-11-16 13:00:00|5108.42|5108.42|5106.62|5106.62|5114.58|5114.58|5100.46|5100.46|0
1700143200000|2023-11-16 14:00:00|5103.08|5103.08|5111|5111|5117.63|5117.63|5090.71|5090.71|0
1700146800000|2023-11-16 15:00:00|5114.54|5114.54|5109.68|5109.68|5119.82|5119.82|5104.38|5104.38|0
1700150400000|2023-11-16 16:00:00|5107.92|5107.92|5103.51|5103.51|5107.92|5107.92|5096.44|5096.44|0
1700208000000|2023-11-17 08:00:00|5124.23|5124.23|5139.67|5139.67|5139.67|5139.67|5122.46|5122.46|0
1700211600000|2023-11-17 09:00:00|5141.43|5141.43|5140.09|5140.09|5143.63|5143.63|5136.13|5136.13|0
1700215200000|2023-11-17 10:00:00|5143.63|5143.63|5148.93|5148.93|5151.57|5151.57|5136.13|5136.13|0
1700218800000|2023-11-17 11:00:00|5147.16|5147.16|5134.81|5134.81|5154.68|5154.68|5133.04|5133.04|0
1700222400000|2023-11-17 12:00:00|5133.04|5133.04|5140.54|5140.54|5146.27|5146.27|5133.04|5133.04|0
1700226000000|2023-11-17 13:00:00|5138.77|5138.77|5144.95|5144.95|5144.95|5144.95|5133.47|5133.47|0
1700229600000|2023-11-17 14:00:00|5146.71|5146.71|5137.45|5137.45|5156.87|5156.87|5130.83|5130.83|0
1700233200000|2023-11-17 15:00:00|5135.68|5135.68|5127.72|5127.72|5142.31|5142.31|5124.19|5124.19|0
1700236800000|2023-11-17 16:00:00|5129.49|5129.49|5124.19|5124.19|5132.13|5132.13|5120.65|5120.65|0
1700467200000|2023-11-20 08:00:00|5110.07|5110.07|5101.25|5101.25|5111.84|5111.84|5088.46|5088.46|0
1700470800000|2023-11-20 09:00:00|5099.49|5099.49|5098.17|5098.17|5105.23|5105.23|5094.63|5094.63|0
1700474400000|2023-11-20 10:00:00|5099.93|5099.93|5103.02|5103.02|5115.37|5115.37|5099.93|5099.93|0
1700478000000|2023-11-20 11:00:00|5104.79|5104.79|5101.7|5101.7|5105.23|5105.23|5091.99|5091.99|0
1700481600000|2023-11-20 12:00:00|5099.93|5099.93|5087.58|5087.58|5100.38|5100.38|5082.28|5082.28|0
1700485200000|2023-11-20 13:00:00|5089.35|5089.35|5081.43|5081.43|5091.56|5091.56|5081.43|5081.43|0
1700488800000|2023-11-20 14:00:00|5083.19|5083.19|5103.91|5103.91|5103.91|5103.91|5083.19|5083.19|0
1700492400000|2023-11-20 15:00:00|5105.68|5105.68|5097.74|5097.74|5107.45|5107.45|5092.44|5092.44|0
1700496000000|2023-11-20 16:00:00|5095.97|5095.97|5086.71|5086.71|5095.97|5095.97|5081.85|5081.85|0
1700553600000|2023-11-21 08:00:00|5088.05|5088.05|5078.77|5078.77|5088.05|5088.05|5073.46|5073.46|0
1700557200000|2023-11-21 09:00:00|5080.09|5080.09|5065.52|5065.52|5081.41|5081.41|5060.67|5060.67|0
1700560800000|2023-11-21 10:00:00|5069.06|5069.06|5079.66|5079.66|5082.75|5082.75|5069.06|5069.06|0
1700564400000|2023-11-21 11:00:00|5081.43|5081.43|5085.84|5085.84|5085.84|5085.84|5074.81|5074.81|0
1700568000000|2023-11-21 12:00:00|5084.07|5084.07|5077.45|5077.45|5084.07|5084.07|5077.45|5077.45|0
1700571600000|2023-11-21 13:00:00|5075.68|5075.68|5076.55|5076.55|5078.32|5078.32|5069.95|5069.95|0
1700575200000|2023-11-21 14:00:00|5078.32|5078.32|5075.68|5075.68|5090.69|5090.69|5069.06|5069.06|0
1700578800000|2023-11-21 15:00:00|5077.45|5077.45|5086.71|5086.71|5098.17|5098.17|5073.91|5073.91|0
1700582400000|2023-11-21 16:00:00|5084.94|5084.94|5092.88|5092.88|5095.1|5095.1|5080.53|5080.53|0
1700640000000|2023-11-22 08:00:00|5096.38|5096.38|5101.68|5101.68|5106.98|5106.98|5091.52|5091.52|0
1700643600000|2023-11-22 09:00:00|5103|5103|5100.36|5100.36|5116.69|5116.69|5098.59|5098.59|0
1700647200000|2023-11-22 10:00:00|5102.13|5102.13|5117.12|5117.12|5120.21|5120.21|5102.13|5102.13|0
1700650800000|2023-11-22 11:00:00|5115.8|5115.8|5113.14|5113.14|5125.93|5125.93|5113.14|5113.14|0
1700654400000|2023-11-22 12:00:00|5114.46|5114.46|5117.99|5117.99|5118.87|5118.87|5110.92|5110.92|0
1700658000000|2023-11-22 13:00:00|5121.53|5121.53|5123.72|5123.72|5128.13|5128.13|5108.26|5108.26|0
1700661600000|2023-11-22 14:00:00|5125.49|5125.49|5140.52|5140.52|5149.34|5149.34|5125.49|5125.49|0
1700665200000|2023-11-22 15:00:00|5136.98|5136.98|5142.29|5142.29|5157.3|5157.3|5131.68|5131.68|0
1700668800000|2023-11-22 16:00:00|5140.52|5140.52|5131.26|5131.26|5142.29|5142.29|5128.17|5128.17|0
1700726400000|2023-11-23 08:00:00|5147.63|5147.63|5160.85|5160.85|5162.62|5162.62|5140.56|5140.56|0
1700730000000|2023-11-23 09:00:00|5159.09|5159.09|5134.36|5134.36|5162.62|5162.62|5134.36|5134.36|0
1700733600000|2023-11-23 10:00:00|5136.13|5136.13|5139.22|5139.22|5140.99|5140.99|5133.04|5133.04|0
1700737200000|2023-11-23 11:00:00|5140.99|5140.99|5130.83|5130.83|5140.99|5140.99|5130.38|5130.38|0
1700740800000|2023-11-23 12:00:00|5132.6|5132.6|5138.33|5138.33|5139.2|5139.2|5131.28|5131.28|0
1700744400000|2023-11-23 13:00:00|5140.09|5140.09|5137.9|5137.9|5144.95|5144.95|5136.13|5136.13|0
1700748000000|2023-11-23 14:00:00|5139.67|5139.67|5147.14|5147.14|5152|5152|5137.45|5137.45|0
1700751600000|2023-11-23 15:00:00|5148.46|5148.46|5150.68|5150.68|5156.85|5156.85|5147.14|5147.14|0
1700755200000|2023-11-23 16:00:00|5152|5152|5152.89|5152.89|5152.89|5152.89|5146.27|5146.27|0
1700812800000|2023-11-24 08:00:00|5137.86|5137.86|5125.06|5125.06|5137.86|5137.86|5122.42|5122.42|0
1700816400000|2023-11-24 09:00:00|5126.83|5126.83|5135.64|5135.64|5135.64|5135.64|5114.46|5114.46|0
1700820000000|2023-11-24 10:00:00|5137.41|5137.41|5125.93|5125.93|5137.41|5137.41|5119.31|5119.31|0
1700823600000|2023-11-24 11:00:00|5124.17|5124.17|5128.57|5128.57|5130.34|5130.34|5124.17|5124.17|0
1700827200000|2023-11-24 12:00:00|5126.81|5126.81|5121.08|5121.08|5128.57|5128.57|5121.08|5121.08|0
1700830800000|2023-11-24 13:00:00|5122.85|5122.85|5120.63|5120.63|5122.85|5122.85|5117.1|5117.1|0
1700834400000|2023-11-24 14:00:00|5122.4|5122.4|5128.57|5128.57|5129.9|5129.9|5115.78|5115.78|0
1700838000000|2023-11-24 15:00:00|5130.34|5130.34|5120.63|5120.63|5135.64|5135.64|5120.63|5120.63|0
1700841600000|2023-11-24 16:00:00|5118.87|5118.87|5131.66|5131.66|5136.96|5136.96|5116.67|5116.67|0
1701072000000|2023-11-27 08:00:00|5137.82|5137.82|5137.82|5137.82|5146.21|5146.21|5136.5|5136.5|0
1701075600000|2023-11-27 09:00:00|5139.14|5139.14|5132.09|5132.09|5142.67|5142.67|5121.49|5121.49|0
1701079200000|2023-11-27 10:00:00|5133.86|5133.86|5148.87|5148.87|5153.28|5153.28|5133.86|5133.86|0
1701082800000|2023-11-27 11:00:00|5147.1|5147.1|5148.87|5148.87|5154.17|5154.17|5147.1|5147.1|0
1701086400000|2023-11-27 12:00:00|5150.64|5150.64|5137.84|5137.84|5150.64|5150.64|5130.77|5130.77|0
1701090000000|2023-11-27 13:00:00|5136.52|5136.52|5134.3|5134.3|5139.61|5139.61|5128.57|5128.57|0
1701093600000|2023-11-27 14:00:00|5131.66|5131.66|5112.24|5112.24|5131.66|5131.66|5110.48|5110.48|0
1701097200000|2023-11-27 15:00:00|5110.48|5110.48|5121.06|5121.06|5125.91|5125.91|5108.71|5108.71|0
1701100800000|2023-11-27 16:00:00|5119.29|5119.29|5123.7|5123.7|5123.7|5123.7|5114.88|5114.88|0
1701158400000|2023-11-28 08:00:00|5107.39|5107.39|5092.4|5092.4|5107.39|5107.39|5082.24|5082.24|0
1701162000000|2023-11-28 09:00:00|5090.63|5090.63|5093.72|5093.72|5100.79|5100.79|5088.86|5088.86|0
1701165600000|2023-11-28 10:00:00|5095.04|5095.04|5094.14|5094.14|5095.04|5095.04|5082.69|5082.69|0
1701169200000|2023-11-28 11:00:00|5092.38|5092.38|5076.04|5076.04|5094.14|5094.14|5074.28|5074.28|0
1701172800000|2023-11-28 12:00:00|5077.81|5077.81|5081.79|5081.79|5083.56|5083.56|5068.98|5068.98|0
1701176400000|2023-11-28 13:00:00|5080.03|5080.03|5088.42|5088.42|5093.27|5093.27|5079.58|5079.58|0
1701180000000|2023-11-28 14:00:00|5090.18|5090.18|5095.93|5095.93|5102.55|5102.55|5086.65|5086.65|0
1701183600000|2023-11-28 15:00:00|5097.25|5097.25|5099.45|5099.45|5099.45|5099.45|5083.56|5083.56|0
1701187200000|2023-11-28 16:00:00|5101.21|5101.21|5106.51|5106.51|5111.37|5111.37|5101.21|5101.21|0
1701244800000|2023-11-29 08:00:00|5095.46|5095.46|5098.55|5098.55|5103.85|5103.85|5083.09|5083.09|0
1701248400000|2023-11-29 09:00:00|5095.02|5095.02|5107.83|5107.83|5107.83|5107.83|5092.82|5092.82|0
1701252000000|2023-11-29 10:00:00|5106.07|5106.07|5093.27|5093.27|5112.69|5112.69|5093.27|5093.27|0
1701255600000|2023-11-29 11:00:00|5095.04|5095.04|5092.84|5092.84|5099.02|5099.02|5084.9|5084.9|0
1701259200000|2023-11-29 12:00:00|5094.61|5094.61|5086.67|5086.67|5099.91|5099.91|5086.67|5086.67|0
1701262800000|2023-11-29 13:00:00|5087.99|5087.99|5078.73|5078.73|5089.76|5089.76|5073.87|5073.87|0
1701266400000|2023-11-29 14:00:00|5081.37|5081.37|5114.07|5114.07|5117.61|5117.61|5081.37|5081.37|0
1701270000000|2023-11-29 15:00:00|5112.3|5112.3|5099.93|5099.93|5115.84|5115.84|5092.88|5092.88|0
1701273600000|2023-11-29 16:00:00|5097.29|5097.29|5094.2|5094.2|5100.38|5100.38|5087.14|5087.14|0
1701331200000|2023-11-30 08:00:00|5077.81|5077.81|5064.16|5064.16|5090.63|5090.63|5062.84|5062.84|0
1701334800000|2023-11-30 09:00:00|5065.93|5065.93|5099.49|5099.49|5099.49|5099.49|5065.93|5065.93|0
1701338400000|2023-11-30 10:00:00|5097.72|5097.72|5094.65|5094.65|5107|5107|5094.65|5094.65|0
1701342000000|2023-11-30 11:00:00|5095.1|5095.1|5098.61|5098.61|5102.15|5102.15|5094.2|5094.2|0
1701345600000|2023-11-30 12:00:00|5102.15|5102.15|5101.7|5101.7|5103.47|5103.47|5093.31|5093.31|0
1701349200000|2023-11-30 13:00:00|5104.34|5104.34|5112.3|5112.3|5118.93|5118.93|5100.81|5100.81|0
1701352800000|2023-11-30 14:00:00|5114.07|5114.07|5084.92|5084.92|5119.37|5119.37|5082.28|5082.28|0
1701356400000|2023-11-30 15:00:00|5086.69|5086.69|5101.7|5101.7|5108.32|5108.32|5076.11|5076.11|0
1701360000000|2023-11-30 16:00:00|5103.47|5103.47|5110.54|5110.54|5118.48|5118.48|5098.61|5098.61|0
1701417600000|2023-12-01 08:00:00|5136.15|5136.15|5133.51|5133.51|5144.99|5144.99|5125.12|5125.12|0
1701421200000|2023-12-01 09:00:00|5129.98|5129.98|5132.62|5132.62|5137.05|5137.05|5125.1|5125.1|0
1701424800000|2023-12-01 10:00:00|5131.3|5131.3|5120.27|5120.27|5131.3|5131.3|5118.5|5118.5|0
1701428400000|2023-12-01 11:00:00|5118.5|5118.5|5141.45|5141.45|5141.45|5141.45|5118.5|5118.5|0
1701432000000|2023-12-01 12:00:00|5137.92|5137.92|5147.2|5147.2|5148.52|5148.52|5134.38|5134.38|0
1701435600000|2023-12-01 13:00:00|5148.97|5148.97|5126.89|5126.89|5153.82|5153.82|5123.35|5123.35|0
1701439200000|2023-12-01 14:00:00|5128.21|5128.21|5134.83|5134.83|5139.24|5139.24|5121.14|5121.14|0
1701442800000|2023-12-01 15:00:00|5139.69|5139.69|5139.24|5139.24|5145.86|5145.86|5133.94|5133.94|0
1701446400000|2023-12-01 16:00:00|5137.92|5137.92|5149.38|5149.38|5149.38|5149.38|5130.85|5130.85|0
1701676800000|2023-12-04 08:00:00|5162.66|5162.66|5174.14|5174.14|5177.67|5177.67|5154.7|5154.7|0
1701680400000|2023-12-04 09:00:00|5172.37|5172.37|5166.64|5166.64|5174.14|5174.14|5153.4|5153.4|0
1701684000000|2023-12-04 10:00:00|5164.88|5164.88|5168.84|5168.84|5173.69|5173.69|5163.11|5163.11|0
1701687600000|2023-12-04 11:00:00|5170.16|5170.16|5167.52|5167.52|5170.16|5170.16|5162.66|5162.66|0
1701691200000|2023-12-04 12:00:00|5165.75|5165.75|5144.54|5144.54|5165.75|5165.75|5142.77|5142.77|0
1701694800000|2023-12-04 13:00:00|5142.77|5142.77|5129.98|5129.98|5144.54|5144.54|5129.53|5129.53|0
1701698400000|2023-12-04 14:00:00|5128.21|5128.21|5139.26|5139.26|5160.45|5160.45|5121.14|5121.14|0
1701702000000|2023-12-04 15:00:00|5141.03|5141.03|5120.73|5120.73|5141.03|5141.03|5110.13|5110.13|0
1701705600000|2023-12-04 16:00:00|5118.97|5118.97|5132.21|5132.21|5133.53|5133.53|5118.97|5118.97|0
1701763200000|2023-12-05 08:00:00|5086.71|5086.71|5086.28|5086.28|5094.67|5094.67|5071.7|5071.7|0
1701766800000|2023-12-05 09:00:00|5084.52|5084.52|5095.12|5095.12|5101.74|5101.74|5084.52|5084.52|0
1701770400000|2023-12-05 10:00:00|5096.89|5096.89|5089.82|5089.82|5096.89|5096.89|5073.48|5073.48|0
1701774000000|2023-12-05 11:00:00|5091.58|5091.58|5083.64|5083.64|5091.58|5091.58|5082.32|5082.32|0
1701777600000|2023-12-05 12:00:00|5085.41|5085.41|5095.99|5095.99|5098.65|5098.65|5085.41|5085.41|0
1701781200000|2023-12-05 13:00:00|5094.22|5094.22|5086.28|5086.28|5103.06|5103.06|5086.28|5086.28|0
1701784800000|2023-12-05 14:00:00|5088.05|5088.05|5063.75|5063.75|5088.05|5088.05|5058.45|5058.45|0
1701788400000|2023-12-05 15:00:00|5067.29|5067.29|5094.67|5094.67|5097.76|5097.76|5061.99|5061.99|0
1701792000000|2023-12-05 16:00:00|5095.99|5095.99|5088.05|5088.05|5101.29|5101.29|5085.39|5085.39|0
1701849600000|2023-12-06 08:00:00|5109.68|5109.68|5102.19|5102.19|5109.68|5109.68|5086.73|5086.73|0
1701853200000|2023-12-06 09:00:00|5100.42|5100.42|5082.34|5082.34|5100.42|5100.42|5082.34|5082.34|0
1701856800000|2023-12-06 10:00:00|5084.98|5084.98|5098.65|5098.65|5098.65|5098.65|5074.83|5074.83|0
1701860400000|2023-12-06 11:00:00|5100.42|5100.42|5096.44|5096.44|5101.29|5101.29|5090.71|5090.71|0
1701864000000|2023-12-06 12:00:00|5094.67|5094.67|5112.79|5112.79|5114.56|5114.56|5092.03|5092.03|0
1701867600000|2023-12-06 13:00:00|5111.02|5111.02|5115.88|5115.88|5117.65|5117.65|5103.08|5103.08|0
1701871200000|2023-12-06 14:00:00|5114.11|5114.11|5121.16|5121.16|5125.59|5125.59|5102.61|5102.61|0
1701874800000|2023-12-06 15:00:00|5122.93|5122.93|5129.53|5129.53|5139.69|5139.69|5122.93|5122.93|0
1701878400000|2023-12-06 16:00:00|5133.06|5133.06|5125.12|5125.12|5137.47|5137.47|5122.03|5122.03|0
1701936000000|2023-12-07 08:00:00|5099.08|5099.08|5113.2|5113.2|5117.61|5117.61|5099.08|5099.08|0
1701939600000|2023-12-07 09:00:00|5114.96|5114.96|5119.8|5119.8|5128.64|5128.64|5111.43|5111.43|0
1701943200000|2023-12-07 10:00:00|5125.1|5125.1|5127.32|5127.32|5129.08|5129.08|5122.01|5122.01|0
1701946800000|2023-12-07 11:00:00|5125.55|5125.55|5122.91|5122.91|5129.08|5129.08|5115.84|5115.84|0
1701950400000|2023-12-07 12:00:00|5121.14|5121.14|5121.57|5121.57|5126|5126|5117.16|5117.16|0
1701954000000|2023-12-07 13:00:00|5123.33|5123.33|5133.49|5133.49|5133.49|5133.49|5119.8|5119.8|0
1701957600000|2023-12-07 14:00:00|5131.72|5131.72|5128.64|5128.64|5135.26|5135.26|5115.39|5115.39|0
1701961200000|2023-12-07 15:00:00|5130.4|5130.4|5126.89|5126.89|5130.4|5130.4|5114.96|5114.96|0
1701964800000|2023-12-07 16:00:00|5128.66|5128.66|5125.12|5125.12|5129.98|5129.98|5120.27|5120.27|0
1702022400000|2023-12-08 08:00:00|5152.06|5152.06|5176.33|5176.33|5182.95|5182.95|5152.06|5152.06|0
1702026000000|2023-12-08 09:00:00|5174.56|5174.56|5191.77|5191.77|5197.07|5197.07|5174.56|5174.56|0
1702029600000|2023-12-08 10:00:00|5193.54|5193.54|5170.16|5170.16|5195.3|5195.3|5170.16|5170.16|0
1702033200000|2023-12-08 11:00:00|5171.92|5171.92|5170.16|5170.16|5173.24|5173.24|5166.62|5166.62|0
1702036800000|2023-12-08 12:00:00|5171.92|5171.92|5171.48|5171.48|5174.56|5174.56|5168.39|5168.39|0
1702040400000|2023-12-08 13:00:00|5169.71|5169.71|5188.26|5188.26|5190.02|5190.02|5167.94|5167.94|0
1702044000000|2023-12-08 14:00:00|5191.79|5191.79|5211.21|5211.21|5217.39|5217.39|5190.9|5190.9|0
1702047600000|2023-12-08 15:00:00|5212.98|5212.98|5216.49|5216.49|5228.86|5228.86|5205.91|5205.91|0
1702051200000|2023-12-08 16:00:00|5217.81|5217.81|5207.23|5207.23|5221.35|5221.35|5200.61|5200.61|0
1702281600000|2023-12-11 08:00:00|5190.45|5190.45|5202.37|5202.37|5207.23|5207.23|5190.45|5190.45|0
1702285200000|2023-12-11 09:00:00|5203.69|5203.69|5205.46|5205.46|5207.23|5207.23|5198.39|5198.39|0
1702288800000|2023-12-11 10:00:00|5204.14|5204.14|5191.32|5191.32|5204.14|5204.14|5186.47|5186.47|0
1702292400000|2023-12-11 11:00:00|5190|5190|5186.47|5186.47|5193.54|5193.54|5181.61|5181.61|0
1702296000000|2023-12-11 12:00:00|5184.7|5184.7|5191.32|5191.32|5194.86|5194.86|5178.95|5178.95|0
1702299600000|2023-12-11 13:00:00|5193.09|5193.09|5183.83|5183.83|5193.09|5193.09|5177.65|5177.65|0
1702303200000|2023-12-11 14:00:00|5187.36|5187.36|5206.78|5206.78|5210.32|5210.32|5183.83|5183.83|0
1702306800000|2023-12-11 15:00:00|5208.55|5208.55|5207.66|5207.66|5214.72|5214.72|5195.75|5195.75|0
1702310400000|2023-12-11 16:00:00|5209.42|5209.42|5221.35|5221.35|5224.43|5224.43|5206.33|5206.33|0
1702368000000|2023-12-12 08:00:00|5245.17|5245.17|5245.62|5245.62|5249.14|5249.14|5237.23|5237.23|0
1702371600000|2023-12-12 09:00:00|5249.16|5249.16|5254.46|5254.46|5254.46|5254.46|5247.39|5247.39|0
1702375200000|2023-12-12 10:00:00|5264.17|5264.17|5261.08|5261.08|5265.93|5265.93|5259.31|5259.31|0
1702378800000|2023-12-12 11:00:00|5262.85|5262.85|5265.49|5265.49|5272.56|5272.56|5261.08|5261.08|0
1702382400000|2023-12-12 12:00:00|5267.25|5267.25|5261.93|5261.93|5267.25|5267.25|5254.88|5254.88|0
1702386000000|2023-12-12 13:00:00|5260.17|5260.17|5253.99|5253.99|5266.79|5266.79|5247.37|5247.37|0
1702389600000|2023-12-12 14:00:00|5255.31|5255.31|5249.99|5249.99|5266.77|5266.77|5240.73|5240.73|0
1702393200000|2023-12-12 15:00:00|5244.69|5244.69|5264.98|5264.98|5264.98|5264.98|5239.83|5239.83|0
1702396800000|2023-12-12 16:00:00|5263.21|5263.21|5256.16|5256.16|5264.98|5264.98|5250.86|5250.86|0
1702454400000|2023-12-13 08:00:00|5302.03|5302.03|5309.97|5309.97|5316.6|5316.6|5291.87|5291.87|0
1702458000000|2023-12-13 09:00:00|5313.51|5313.51|5291.87|5291.87|5313.51|5313.51|5288.79|5288.79|0
1702461600000|2023-12-13 10:00:00|5290.11|5290.11|5291.41|5291.41|5296.28|5296.28|5288.34|5288.34|0
1702465200000|2023-12-13 11:00:00|5290.09|5290.09|5288.77|5288.77|5291.85|5291.85|5285.23|5285.23|0
1702468800000|2023-12-13 12:00:00|5290.53|5290.53|5276.84|5276.84|5293.62|5293.62|5275.08|5275.08|0
1702472400000|2023-12-13 13:00:00|5275.52|5275.52|5282.57|5282.57|5282.57|5282.57|5272.86|5272.86|0
1702476000000|2023-12-13 14:00:00|5283.89|5283.89|5284.79|5284.79|5295.82|5295.82|5274.18|5274.18|0
1702479600000|2023-12-13 15:00:00|5286.55|5286.55|5287.87|5287.87|5290.96|5290.96|5275.52|5275.52|0
1702483200000|2023-12-13 16:00:00|5286.11|5286.11|5288.3|5288.3|5290.07|5290.07|5282.57|5282.57|0
1702540800000|2023-12-14 08:00:00|5407.42|5407.42|5415.32|5415.32|5439.61|5439.61|5399.03|5399.03|0
1702544400000|2023-12-14 09:00:00|5413.55|5413.55|5425.05|5425.05|5432.12|5432.12|5394.58|5394.58|0
1702548000000|2023-12-14 10:00:00|5427.69|5427.69|5451.09|5451.09|5454.18|5454.18|5421.96|5421.96|0
1702551600000|2023-12-14 11:00:00|5454.63|5454.63|5463.06|5463.06|5481.11|5481.11|5454.63|5454.63|0
1702555200000|2023-12-14 12:00:00|5461.29|5461.29|5445.87|5445.87|5461.29|5461.29|5430.43|5430.43|0
1702558800000|2023-12-14 13:00:00|5447.64|5447.64|5448.94|5448.94|5455.56|5455.56|5433.5|5433.5|0
1702562400000|2023-12-14 14:00:00|5447.17|5447.17|5423.77|5423.77|5456.01|5456.01|5412.74|5412.74|0
1702566000000|2023-12-14 15:00:00|5422|5422|5423.79|5423.79|5425.11|5425.11|5397.73|5397.73|0
1702569600000|2023-12-14 16:00:00|5422.02|5422.02|5427.3|5427.3|5429.07|5429.07|5418.94|5418.94|0
1702627200000|2023-12-15 08:00:00|5365.92|5365.92|5372.11|5372.11|5385.8|5385.8|5365.92|5365.92|0
1702630800000|2023-12-15 09:00:00|5373.88|5373.88|5349.14|5349.14|5373.88|5373.88|5342.96|5342.96|0
1702634400000|2023-12-15 10:00:00|5347.37|5347.37|5332.77|5332.77|5361.49|5361.49|5318.2|5318.2|0
1702638000000|2023-12-15 11:00:00|5330.12|5330.12|5307.62|5307.62|5332.77|5332.77|5298.35|5298.35|0
1702641600000|2023-12-15 12:00:00|5303.66|5303.66|5308.06|5308.06|5315.11|5315.11|5300.57|5300.57|0
1702645200000|2023-12-15 13:00:00|5309.38|5309.38|5297.91|5297.91|5309.38|5309.38|5290.86|5290.86|0
1702648800000|2023-12-15 14:00:00|5299.67|5299.67|5294.39|5294.39|5318.22|5318.22|5281.15|5281.15|0
1702652400000|2023-12-15 15:00:00|5297.93|5297.93|5290.84|5290.84|5301.44|5301.44|5280.68|5280.68|0
1702656000000|2023-12-15 16:00:00|5292.61|5292.61|5288.18|5288.18|5297.01|5297.01|5280.68|5280.68|0
1702886400000|2023-12-18 08:00:00|5267.01|5267.01|5280.68|5280.68|5280.68|5280.68|5262.58|5262.58|0
1702890000000|2023-12-18 09:00:00|5278.91|5278.91|5290.39|5290.39|5294.8|5294.8|5276.7|5276.7|0
1702893600000|2023-12-18 10:00:00|5289.07|5289.07|5286.41|5286.41|5294.35|5294.35|5275.38|5275.38|0
1702897200000|2023-12-18 11:00:00|5287.73|5287.73|5290.37|5290.37|5293.46|5293.46|5283.32|5283.32|0
1702900800000|2023-12-18 12:00:00|5292.14|5292.14|5288.16|5288.16|5294.78|5294.78|5286.39|5286.39|0
1702904400000|2023-12-18 13:00:00|5289.48|5289.48|5304.06|5304.06|5305.83|5305.83|5279.79|5279.79|0
1702908000000|2023-12-18 14:00:00|5305.83|5305.83|5281.56|5281.56|5305.83|5305.83|5279.79|5279.79|0
1702911600000|2023-12-18 15:00:00|5285.09|5285.09|5283.32|5283.32|5287.73|5287.73|5270.95|5270.95|0
1702915200000|2023-12-18 16:00:00|5285.09|5285.09|5293.93|5293.93|5293.93|5293.93|5283.32|5283.32|0
1702972800000|2023-12-19 08:00:00|5323.48|5323.48|5326.57|5326.57|5341.58|5341.58|5323.48|5323.48|0
1702976400000|2023-12-19 09:00:00|5321.27|5321.27|5318.2|5318.2|5323.48|5323.48|5311.13|5311.13|0
1702980000000|2023-12-19 10:00:00|5316.43|5316.43|5315.09|5315.09|5323.48|5323.48|5313.33|5313.33|0
1702983600000|2023-12-19 11:00:00|5313.77|5313.77|5303.62|5303.62|5314.22|5314.22|5301.85|5301.85|0
1702987200000|2023-12-19 12:00:00|5301.85|5301.85|5314.65|5314.65|5315.52|5315.52|5301.4|5301.4|0
1702990800000|2023-12-19 13:00:00|5312.88|5312.88|5303.17|5303.17|5312.88|5312.88|5297.87|5297.87|0
1702994400000|2023-12-19 14:00:00|5301.4|5301.4|5309.79|5309.79|5312.01|5312.01|5298.31|5298.31|0
1702998000000|2023-12-19 15:00:00|5308.02|5308.02|5311.11|5311.11|5311.11|5311.11|5303.17|5303.17|0
1703001600000|2023-12-19 16:00:00|5309.34|5309.34|5309.34|5309.34|5309.34|5309.34|5304.49|5304.49|0
1703059200000|2023-12-20 08:00:00|5379.97|5379.97|5365.39|5365.39|5381.74|5381.74|5364.07|5364.07|0
1703062800000|2023-12-20 09:00:00|5363.62|5363.62|5374.65|5374.65|5376.42|5376.42|5363.62|5363.62|0
1703066400000|2023-12-20 10:00:00|5376.42|5376.42|5369.8|5369.8|5383.04|5383.04|5368.03|5368.03|0
1703070000000|2023-12-20 11:00:00|5371.12|5371.12|5374.2|5374.2|5377.74|5377.74|5367.58|5367.58|0
1703073600000|2023-12-20 12:00:00|5375.97|5375.97|5370.67|5370.67|5377.74|5377.74|5370.67|5370.67|0
1703077200000|2023-12-20 13:00:00|5372.44|5372.44|5380.38|5380.38|5387|5387|5369.8|5369.8|0
1703080800000|2023-12-20 14:00:00|5379.06|5379.06|5372.44|5372.44|5391.41|5391.41|5364.05|5364.05|0
1703084400000|2023-12-20 15:00:00|5370.67|5370.67|5376.87|5376.87|5380.83|5380.83|5362.28|5362.28|0
1703088000000|2023-12-20 16:00:00|5375.1|5375.1|5380.85|5380.85|5383.49|5383.49|5374.67|5374.67|0
1703145600000|2023-12-21 08:00:00|5376.44|5376.44|5384.38|5384.38|5389.68|5389.68|5369.37|5369.37|0
1703149200000|2023-12-21 09:00:00|5385.7|5385.7|5357.93|5357.93|5389.24|5389.24|5357.49|5357.49|0
1703152800000|2023-12-21 10:00:00|5360.57|5360.57|5353.97|5353.97|5360.57|5360.57|5344.26|5344.26|0
1703156400000|2023-12-21 11:00:00|5355.29|5355.29|5354.42|5354.42|5357.06|5357.06|5350.44|5350.44|0
1703160000000|2023-12-21 12:00:00|5356.19|5356.19|5355.29|5355.29|5356.61|5356.61|5350.44|5350.44|0
1703163600000|2023-12-21 13:00:00|5357.06|5357.06|5367.66|5367.66|5372.52|5372.52|5357.06|5357.06|0
1703167200000|2023-12-21 14:00:00|5369.43|5369.43|5378.71|5378.71|5380.48|5380.48|5361.49|5361.49|0
1703170800000|2023-12-21 15:00:00|5382.25|5382.25|5382.7|5382.7|5389.32|5389.32|5372.54|5372.54|0
1703174400000|2023-12-21 16:00:00|5384.46|5384.46|5380.48|5380.48|5392.41|5392.41|5379.61|5379.61|0
1703232000000|2023-12-22 08:00:00|5368.13|5368.13|5367.24|5367.24|5382.25|5382.25|5358.87|5358.87|0
1703235600000|2023-12-22 09:00:00|5363.7|5363.7|5372.97|5372.97|5376.5|5376.5|5360.62|5360.62|0
1703239200000|2023-12-22 10:00:00|5371.2|5371.2|5383.53|5383.53|5385.74|5385.74|5369.43|5369.43|0
1703242800000|2023-12-22 11:00:00|5385.3|5385.3|5376.03|5376.03|5385.3|5385.3|5374.71|5374.71|0
1703246400000|2023-12-22 12:00:00|5374.27|5374.27|5386.62|5386.62|5388.38|5388.38|5374.27|5374.27|0
1703664000000|2023-12-27 08:00:00|5435.19|5435.19|5444.9|5444.9|5446.66|5446.66|5429.01|5429.01|0
1703667600000|2023-12-27 09:00:00|5443.58|5443.58|5426.82|5426.82|5443.58|5443.58|5419.75|5419.75|0
1703671200000|2023-12-27 10:00:00|5425.05|5425.05|5422.84|5422.84|5434.31|5434.31|5420.19|5420.19|0
1703674800000|2023-12-27 11:00:00|5417.98|5417.98|5420.19|5420.19|5422.84|5422.84|5417.98|5417.98|0
1703678400000|2023-12-27 12:00:00|5418.43|5418.43|5408.72|5408.72|5420.19|5420.19|5408.72|5408.72|0
1703682000000|2023-12-27 13:00:00|5412.25|5412.25|5406.95|5406.95|5416.21|5416.21|5406.95|5406.95|0
1703685600000|2023-12-27 14:00:00|5399.88|5399.88|5393.26|5393.26|5411.36|5411.36|5393.26|5393.26|0
1703689200000|2023-12-27 15:00:00|5395.03|5395.03|5381.78|5381.78|5402.97|5402.97|5379.14|5379.14|0
1703692800000|2023-12-27 16:00:00|5380.01|5380.01|5391.04|5391.04|5392.81|5392.81|5378.69|5378.69|0
1703750400000|2023-12-28 08:00:00|5410.91|5410.91|5399.86|5399.86|5414|5414|5399.86|5399.86|0
1703754000000|2023-12-28 09:00:00|5401.63|5401.63|5401.18|5401.18|5407.8|5407.8|5398.09|5398.09|0
1703757600000|2023-12-28 10:00:00|5402.95|5402.95|5402.95|5402.95|5408.25|5408.25|5399.41|5399.41|0
1703761200000|2023-12-28 11:00:00|5404.72|5404.72|5398.99|5398.99|5404.72|5404.72|5391.92|5391.92|0
1703764800000|2023-12-28 12:00:00|5397.22|5397.22|5394.13|5394.13|5401.63|5401.63|5392.37|5392.37|0
1703768400000|2023-12-28 13:00:00|5395.9|5395.9|5407.82|5407.82|5407.82|5407.82|5394.13|5394.13|0
1703772000000|2023-12-28 14:00:00|5409.14|5409.14|5419.3|5419.3|5429.01|5429.01|5406.93|5406.93|0
1703775600000|2023-12-28 15:00:00|5417.53|5417.53|5409.59|5409.59|5422.84|5422.84|5409.59|5409.59|0
1703779200000|2023-12-28 16:00:00|5411.36|5411.36|5421.49|5421.49|5423.26|5423.26|5407.82|5407.82|0
1703836800000|2023-12-29 08:00:00|5419.3|5419.3|5421.96|5421.96|5421.96|5421.96|5414.45|5414.45|0
1703840400000|2023-12-29 09:00:00|5418.43|5418.43|5425.5|5425.5|5429.9|5429.9|5418.43|5418.43|0
1703844000000|2023-12-29 10:00:00|5421.96|5421.96|5418.87|5418.87|5427.26|5427.26|5416.66|5416.66|0
1703847600000|2023-12-29 11:00:00|5417.11|5417.11|5422.84|5422.84|5429.44|5429.44|5417.11|5417.11|0
1703851200000|2023-12-29 12:00:00|5421.07|5421.07|5420.19|5420.19|5421.96|5421.96|5416.66|5416.66|0
1704182400000|2024-01-02 08:00:00|5420.62|5420.62|5403.84|5403.84|5420.62|5420.62|5400.31|5400.31|0
1704186000000|2024-01-02 09:00:00|5402.07|5402.07|5386.19|5386.19|5403.84|5403.84|5384.42|5384.42|0
1704189600000|2024-01-02 10:00:00|5382.66|5382.66|5373.39|5373.39|5382.66|5382.66|5366.77|5366.77|0
1704193200000|2024-01-02 11:00:00|5375.16|5375.16|5364.58|5364.58|5381.33|5381.33|5362.36|5362.36|0
1704196800000|2024-01-02 12:00:00|5362.81|5362.81|5341.62|5341.62|5364.58|5364.58|5341.62|5341.62|0
1704200400000|2024-01-02 13:00:00|5343.39|5343.39|5346.92|5346.92|5346.92|5346.92|5337.21|5337.21|0
1704204000000|2024-01-02 14:00:00|5345.16|5345.16|5373.43|5373.43|5374.75|5374.75|5343.39|5343.39|0
1704207600000|2024-01-02 15:00:00|5369.9|5369.9|5371.67|5371.67|5386.68|5386.68|5369.03|5369.03|0
1704211200000|2024-01-02 16:00:00|5373.43|5373.43|5364.6|5364.6|5373.43|5373.43|5360.19|5360.19|0
1704268800000|2024-01-03 08:00:00|5376.07|5376.07|5345.16|5345.16|5376.07|5376.07|5343.39|5343.39|0
1704272400000|2024-01-03 09:00:00|5341.62|5341.62|5319.56|5319.56|5341.62|5341.62|5315.15|5315.15|0
1704276000000|2024-01-03 10:00:00|5317.79|5317.79|5307.21|5307.21|5320.01|5320.01|5307.21|5307.21|0
1704279600000|2024-01-03 11:00:00|5308.53|5308.53|5288.22|5288.22|5318.67|5318.67|5285.13|5285.13|0
1704283200000|2024-01-03 12:00:00|5289.99|5289.99|5306.32|5306.32|5306.32|5306.32|5286.45|5286.45|0
1704286800000|2024-01-03 13:00:00|5304.55|5304.55|5294.39|5294.39|5309.41|5309.41|5294.39|5294.39|0
1704290400000|2024-01-03 14:00:00|5292.63|5292.63|5301.89|5301.89|5304.1|5304.1|5284.24|5284.24|0
1704294000000|2024-01-03 15:00:00|5298.35|5298.35|5288.22|5288.22|5309.83|5309.83|5274.53|5274.53|0
1704297600000|2024-01-03 16:00:00|5289.99|5289.99|5286.02|5286.02|5291.75|5291.75|5280.72|5280.72|0
1704355200000|2024-01-04 08:00:00|5289.58|5289.58|5290.86|5290.86|5299.7|5299.7|5282.51|5282.51|0
1704358800000|2024-01-04 09:00:00|5289.54|5289.54|5292.63|5292.63|5295.29|5295.29|5283.36|5283.36|0
1704362400000|2024-01-04 10:00:00|5291.31|5291.31|5299.7|5299.7|5299.7|5299.7|5282.92|5282.92|0
1704366000000|2024-01-04 11:00:00|5303.23|5303.23|5286.88|5286.88|5303.23|5303.23|5286.88|5286.88|0
1704369600000|2024-01-04 12:00:00|5285.56|5285.56|5281.6|5281.6|5287.77|5287.77|5277.61|5277.61|0
1704373200000|2024-01-04 13:00:00|5283.36|5283.36|5274.97|5274.97|5283.36|5283.36|5265.71|5265.71|0
1704376800000|2024-01-04 14:00:00|5276.74|5276.74|5287.32|5287.32|5297.48|5297.48|5269.67|5269.67|0
1704380400000|2024-01-04 15:00:00|5289.09|5289.09|5298.35|5298.35|5298.35|5298.35|5284.66|5284.66|0
1704384000000|2024-01-04 16:00:00|5296.59|5296.59|5319.07|5319.07|5319.07|5319.07|5294.82|5294.82|0
1704441600000|2024-01-05 08:00:00|5291.22|5291.22|5302.68|5302.68|5304|5304|5291.22|5291.22|0
1704445200000|2024-01-05 09:00:00|5299.15|5299.15|5295.61|5295.61|5305.77|5305.77|5290.31|5290.31|0
1704448800000|2024-01-05 10:00:00|5293.84|5293.84|5295.17|5295.17|5299.15|5299.15|5288.54|5288.54|0
1704452400000|2024-01-05 11:00:00|5293.4|5293.4|5295.17|5295.17|5298.7|5298.7|5288.54|5288.54|0
1704456000000|2024-01-05 12:00:00|5293.4|5293.4|5296.91|5296.91|5298.68|5298.68|5292.95|5292.95|0
1704459600000|2024-01-05 13:00:00|5295.59|5295.59|5300.45|5300.45|5303.53|5303.53|5287.65|5287.65|0
1704463200000|2024-01-05 14:00:00|5302.21|5302.21|5313.24|5313.24|5315.01|5315.01|5296.47|5296.47|0
1704466800000|2024-01-05 15:00:00|5315.01|5315.01|5307.94|5307.94|5326.49|5326.49|5300.45|5300.45|0
1704470400000|2024-01-05 16:00:00|5309.71|5309.71|5298.23|5298.23|5309.71|5309.71|5296.91|5296.91|0
1704700800000|2024-01-08 08:00:00|5330.9|5330.9|5333.98|5333.98|5343.69|5343.69|5330.9|5330.9|0
1704704400000|2024-01-08 09:00:00|5332.22|5332.22|5329.13|5329.13|5332.22|5332.22|5295.14|5295.14|0
1704708000000|2024-01-08 10:00:00|5327.36|5327.36|5345.91|5345.91|5349.44|5349.44|5327.36|5327.36|0
1704711600000|2024-01-08 11:00:00|5347.68|5347.68|5360.92|5360.92|5366.22|5366.22|5344.14|5344.14|0
1704715200000|2024-01-08 12:00:00|5359.15|5359.15|5370.18|5370.18|5373.72|5373.72|5357.83|5357.83|0
1704718800000|2024-01-08 13:00:00|5371.5|5371.5|5379.89|5379.89|5391.37|5391.37|5367.97|5367.97|0
1704722400000|2024-01-08 14:00:00|5381.66|5381.66|5410.79|5410.79|5412.11|5412.11|5376.36|5376.36|0
1704726000000|2024-01-08 15:00:00|5412.56|5412.56|5421.41|5421.41|5424.5|5424.5|5405.06|5405.06|0
1704729600000|2024-01-08 16:00:00|5419.65|5419.65|5426.27|5426.27|5428.91|5428.91|5418.33|5418.33|0
1704787200000|2024-01-09 08:00:00|5470|5470|5467.36|5467.36|5488.1|5488.1|5467.36|5467.36|0
1704790800000|2024-01-09 09:00:00|5468.68|5468.68|5471.32|5471.32|5477.5|5477.5|5452.8|5452.8|0
1704794400000|2024-01-09 10:00:00|5469.56|5469.56|5462.93|5462.93|5475.28|5475.28|5460.72|5460.72|0
1704798000000|2024-01-09 11:00:00|5461.17|5461.17|5449.26|5449.26|5461.17|5461.17|5447.5|5447.5|0
1704801600000|2024-01-09 12:00:00|5447.94|5447.94|5458.99|5458.99|5461.63|5461.63|5447.94|5447.94|0
1704805200000|2024-01-09 13:00:00|5457.23|5457.23|5452.8|5452.8|5458.99|5458.99|5440.89|5440.89|0
1704808800000|2024-01-09 14:00:00|5454.12|5454.12|5469.56|5469.56|5480.16|5480.16|5447.5|5447.5|0
1704812400000|2024-01-09 15:00:00|5471.32|5471.32|5477.97|5477.97|5488.55|5488.55|5471.32|5471.32|0
1704816000000|2024-01-09 16:00:00|5476.2|5476.2|5476.65|5476.65|5482.82|5482.82|5474.88|5474.88|0
1704873600000|2024-01-10 08:00:00|5434.7|5434.7|5439.55|5439.55|5441.32|5441.32|5423.22|5423.22|0
1704877200000|2024-01-10 09:00:00|5441.32|5441.32|5447.94|5447.94|5451.48|5451.48|5440.87|5440.87|0
1704880800000|2024-01-10 10:00:00|5446.18|5446.18|5425.86|5425.86|5451.48|5451.48|5424.09|5424.09|0
1704884400000|2024-01-10 11:00:00|5427.63|5427.63|5431.16|5431.16|5431.16|5431.16|5418.79|5418.79|0
1704888000000|2024-01-10 12:00:00|5432.93|5432.93|5438.68|5438.68|5447.07|5447.07|5432.93|5432.93|0
1704891600000|2024-01-10 13:00:00|5435.15|5435.15|5428.95|5428.95|5436.89|5436.89|5428.95|5428.95|0
1704895200000|2024-01-10 14:00:00|5427.18|5427.18|5441.32|5441.32|5450.16|5450.16|5427.18|5427.18|0
1704898800000|2024-01-10 15:00:00|5439.55|5439.55|5439.53|5439.53|5443.09|5443.09|5423.2|5423.2|0
1704902400000|2024-01-10 16:00:00|5441.3|5441.3|5444.39|5444.39|5448.8|5448.8|5437.77|5437.77|0
1704960000000|2024-01-11 08:00:00|5466.04|5466.04|5447.07|5447.07|5466.49|5466.49|5447.07|5447.07|0
1704963600000|2024-01-11 09:00:00|5445.3|5445.3|5442.23|5442.23|5454.14|5454.14|5440.89|5440.89|0
1704967200000|2024-01-11 10:00:00|5443.56|5443.56|5432.06|5432.06|5451.5|5451.5|5428.52|5428.52|0
1704970800000|2024-01-11 11:00:00|5433.82|5433.82|5428.52|5428.52|5434.7|5434.7|5426.31|5426.31|0
1704974400000|2024-01-11 12:00:00|5427.2|5427.2|5421.88|5421.88|5432.04|5432.04|5420.11|5420.11|0
1704978000000|2024-01-11 13:00:00|5423.65|5423.65|5413.08|5413.08|5424.97|5424.97|5404.7|5404.7|0
1704981600000|2024-01-11 14:00:00|5411.32|5411.32|5415.73|5415.73|5433.38|5433.38|5404.25|5404.25|0
1704985200000|2024-01-11 15:00:00|5413.96|5413.96|5393.67|5393.67|5413.96|5413.96|5390.13|5390.13|0
1704988800000|2024-01-11 16:00:00|5395.43|5395.43|5391.92|5391.92|5397.2|5397.2|5390.15|5390.15|0
1705046400000|2024-01-12 08:00:00|5439.55|5439.55|5430.74|5430.74|5441.32|5441.32|5426.33|5426.33|0
1705050000000|2024-01-12 09:00:00|5429.42|5429.42|5417.49|5417.49|5431.18|5431.18|5415.73|5415.73|0
1705053600000|2024-01-12 10:00:00|5419.26|5419.26|5415.28|5415.28|5424.99|5424.99|5411.74|5411.74|0
1705057200000|2024-01-12 11:00:00|5416.6|5416.6|5404.23|5404.23|5417.92|5417.92|5398.05|5398.05|0
1705060800000|2024-01-12 12:00:00|5405.55|5405.55|5409.53|5409.53|5420.56|5420.56|5401.14|5401.14|0
1705064400000|2024-01-12 13:00:00|5410.85|5410.85|5432.48|5432.48|5434.25|5434.25|5405.55|5405.55|0
1705068000000|2024-01-12 14:00:00|5430.72|5430.72|5452.37|5452.37|5454.14|5454.14|5429.4|5429.4|0
1705071600000|2024-01-12 15:00:00|5454.14|5454.14|5427.22|5427.22|5454.14|5454.14|5420.6|5420.6|0
1705075200000|2024-01-12 16:00:00|5428.99|5428.99|5435.17|5435.17|5443.11|5443.11|5424.14|5424.14|0
1705305600000|2024-01-15 08:00:00|5421.05|5421.05|5407.38|5407.38|5425.03|5425.03|5407.38|5407.38|0
1705309200000|2024-01-15 09:00:00|5409.14|5409.14|5414.89|5414.89|5430.78|5430.78|5408.27|5408.27|0
1705312800000|2024-01-15 10:00:00|5416.21|5416.21|5408.68|5408.68|5417.98|5417.98|5400.75|5400.75|0
1705316400000|2024-01-15 11:00:00|5406.91|5406.91|5402.5|5402.5|5406.91|5406.91|5394.11|5394.11|0
1705320000000|2024-01-15 12:00:00|5404.27|5404.27|5390.13|5390.13|5404.27|5404.27|5390.13|5390.13|0
1705323600000|2024-01-15 13:00:00|5388.36|5388.36|5387.92|5387.92|5393.22|5393.22|5379.97|5379.97|0
1705327200000|2024-01-15 14:00:00|5386.15|5386.15|5382.61|5382.61|5391|5391|5375.99|5375.99|0
1705330800000|2024-01-15 15:00:00|5380.85|5380.85|5390.11|5390.11|5393.64|5393.64|5375.99|5375.99|0
1705334400000|2024-01-15 16:00:00|5391.88|5391.88|5397.61|5397.61|5399.37|5399.37|5387.9|5387.9|0
1705392000000|2024-01-16 08:00:00|5368.9|5368.9|5381.25|5381.25|5384.79|5384.79|5365.82|5365.82|0
1705395600000|2024-01-16 09:00:00|5383.02|5383.02|5390.54|5390.54|5395.84|5395.84|5375.53|5375.53|0
1705399200000|2024-01-16 10:00:00|5392.3|5392.3|5390.96|5390.96|5398.91|5398.91|5375.95|5375.95|0
1705402800000|2024-01-16 11:00:00|5392.28|5392.28|5402.01|5402.01|5405.1|5405.1|5392.28|5392.28|0
1705406400000|2024-01-16 12:00:00|5400.69|5400.69|5404.23|5404.23|5406|5406|5396.73|5396.73|0
1705410000000|2024-01-16 13:00:00|5405.55|5405.55|5379.08|5379.08|5405.55|5405.55|5379.08|5379.08|0
1705413600000|2024-01-16 14:00:00|5380.85|5380.85|5368.98|5368.98|5383.94|5383.94|5323.58|5323.58|0
1705417200000|2024-01-16 15:00:00|5371.63|5371.63|5367.24|5367.24|5375.16|5375.16|5363.26|5363.26|0
1705420800000|2024-01-16 16:00:00|5365.47|5365.47|5365.47|5365.47|5377.37|5377.37|5362.83|5362.83|0
1705478400000|2024-01-17 08:00:00|5355.31|5355.31|5419.34|5419.34|5431.69|5431.69|5355.31|5355.31|0
1705482000000|2024-01-17 09:00:00|5417.57|5417.57|5419.79|5419.79|5431.71|5431.71|5401.26|5401.26|0
1705485600000|2024-01-17 10:00:00|5418.47|5418.47|5424.2|5424.2|5427.28|5427.28|5414.93|5414.93|0
1705489200000|2024-01-17 11:00:00|5422.43|5422.43|5420.24|5420.24|5428.62|5428.62|5416.7|5416.7|0
1705492800000|2024-01-17 12:00:00|5418.47|5418.47|5450.69|5450.69|5450.69|5450.69|5418.47|5418.47|0
1705496400000|2024-01-17 13:00:00|5449.36|5449.36|5426.37|5426.37|5449.36|5449.36|5421.98|5421.98|0
1705500000000|2024-01-17 14:00:00|5427.69|5427.69|5429.44|5429.44|5441.36|5441.36|5425.9|5425.9|0
1705503600000|2024-01-17 15:00:00|5427.67|5427.67|5447.96|5447.96|5455.91|5455.91|5417.07|5417.07|0
1705507200000|2024-01-17 16:00:00|5446.2|5446.2|5452.37|5452.37|5456.35|5456.35|5444.88|5444.88|0
1705564800000|2024-01-18 08:00:00|5473.09|5473.09|5454.16|5454.16|5478.86|5478.86|5454.16|5454.16|0
1705568400000|2024-01-18 09:00:00|5452.84|5452.84|5451.5|5451.5|5474.88|5474.88|5446.64|5446.64|0
1705572000000|2024-01-18 10:00:00|5453.26|5453.26|5461.65|5461.65|5461.65|5461.65|5449.28|5449.28|0
1705575600000|2024-01-18 11:00:00|5463.42|5463.42|5498.73|5498.73|5500.49|5500.49|5463.42|5463.42|0
1705579200000|2024-01-18 12:00:00|5495.19|5495.19|5496.53|5496.53|5502.71|5502.71|5488.14|5488.14|0
1705582800000|2024-01-18 13:00:00|5498.3|5498.3|5497.87|5497.87|5500.96|5500.96|5490.36|5490.36|0
1705586400000|2024-01-18 14:00:00|5499.19|5499.19|5514.21|5514.21|5523.02|5523.02|5499.19|5499.19|0
1705590000000|2024-01-18 15:00:00|5512.88|5512.88|5508.07|5508.07|5512.88|5512.88|5500.98|5500.98|0
1705593600000|2024-01-18 16:00:00|5506.3|5506.3|5516.46|5516.46|5518.23|5518.23|5506.3|5506.3|0
1705651200000|2024-01-19 08:00:00|5579.17|5579.17|5567.28|5567.28|5579.17|5579.17|5551.36|5551.36|0
1705654800000|2024-01-19 09:00:00|5565.52|5565.52|5558.02|5558.02|5570.37|5570.37|5539.05|5539.05|0
1705658400000|2024-01-19 10:00:00|5559.79|5559.79|5557.13|5557.13|5561.98|5561.98|5543.46|5543.46|0
1705662000000|2024-01-19 11:00:00|5553.59|5553.59|5546.54|5546.54|5553.59|5553.59|5546.54|5546.54|0
1705665600000|2024-01-19 12:00:00|5545.22|5545.22|5546.54|5546.54|5551.4|5551.4|5544.78|5544.78|0
1705669200000|2024-01-19 13:00:00|5547.86|5547.86|5527.12|5527.12|5549.63|5549.63|5525.36|5525.36|0
1705672800000|2024-01-19 14:00:00|5528.45|5528.45|5512.99|5512.99|5531.98|5531.98|5503.72|5503.72|0
1705676400000|2024-01-19 15:00:00|5514.75|5514.75|5497.08|5497.08|5514.75|5514.75|5493.55|5493.55|0
1705680000000|2024-01-19 16:00:00|5495.31|5495.31|5502.81|5502.81|5508.11|5508.11|5495.31|5495.31|0
1705910400000|2024-01-22 08:00:00|5571.65|5571.65|5589.3|5589.3|5595.48|5595.48|5569.88|5569.88|0
1705914000000|2024-01-22 09:00:00|5590.62|5590.62|5610.92|5610.92|5610.92|5610.92|5583.56|5583.56|0
1705917600000|2024-01-22 10:00:00|5609.15|5609.15|5598.59|5598.59|5614.01|5614.01|5596.37|5596.37|0
1705921200000|2024-01-22 11:00:00|5600.35|5600.35|5594.16|5594.16|5610.51|5610.51|5591.07|5591.07|0
1705924800000|2024-01-22 12:00:00|5591.52|5591.52|5577.4|5577.4|5591.52|5591.52|5575.19|5575.19|0
1705928400000|2024-01-22 13:00:00|5578.72|5578.72|5578.29|5578.29|5580.06|5580.06|5567.24|5567.24|0
1705932000000|2024-01-22 14:00:00|5579.61|5579.61|5580.04|5580.04|5594.18|5594.18|5555.75|5555.75|0
1705935600000|2024-01-22 15:00:00|5581.81|5581.81|5603.89|5603.89|5621.54|5621.54|5579.59|5579.59|0
1705939200000|2024-01-22 16:00:00|5602.57|5602.57|5594.18|5594.18|5602.57|5602.57|5587.56|5587.56|0
1705996800000|2024-01-23 08:00:00|5580.51|5580.51|5567.28|5567.28|5586.26|5586.26|5565.52|5565.52|0
1706000400000|2024-01-23 09:00:00|5569.05|5569.05|5531.98|5531.98|5569.05|5569.05|5531.98|5531.98|0
1706004000000|2024-01-23 10:00:00|5528.45|5528.45|5519.18|5519.18|5528.45|5528.45|5512.11|5512.11|0
1706007600000|2024-01-23 11:00:00|5520.5|5520.5|5532.87|5532.87|5536.83|5536.83|5520.5|5520.5|0
1706011200000|2024-01-23 12:00:00|5534.19|5534.19|5548.29|5548.29|5548.29|5548.29|5534.19|5534.19|0
1706014800000|2024-01-23 13:00:00|5550.06|5550.06|5551.85|5551.85|5574.35|5574.35|5545.2|5545.2|0
1706018400000|2024-01-23 14:00:00|5553.61|5553.61|5557.59|5557.59|5567.3|5567.3|5534.62|5534.62|0
1706022000000|2024-01-23 15:00:00|5559.36|5559.36|5544.78|5544.78|5562|5562|5544.78|5544.78|0
1706025600000|2024-01-23 16:00:00|5546.54|5546.54|5535.94|5535.94|5551.4|5551.4|5534.62|5534.62|0
1706083200000|2024-01-24 08:00:00|5524.48|5524.48|5531.55|5531.55|5548.33|5548.33|5519.18|5519.18|0
1706086800000|2024-01-24 09:00:00|5529.79|5529.79|5520.93|5520.93|5540.39|5540.39|5520.93|5520.93|0
1706090400000|2024-01-24 10:00:00|5522.7|5522.7|5506.79|5506.79|5528|5528|5501.49|5501.49|0
1706094000000|2024-01-24 11:00:00|5508.56|5508.56|5509.01|5509.01|5520.48|5520.48|5508.56|5508.56|0
1706097600000|2024-01-24 12:00:00|5510.77|5510.77|5505.49|5505.49|5516.07|5516.07|5501.98|5501.98|0
1706101200000|2024-01-24 13:00:00|5506.81|5506.81|5475.02|5475.02|5506.81|5506.81|5473.25|5473.25|0
1706104800000|2024-01-24 14:00:00|5473.25|5473.25|5449.85|5449.85|5475.47|5475.47|5448.09|5448.09|0
1706108400000|2024-01-24 15:00:00|5448.09|5448.09|5422.96|5422.96|5449.85|5449.85|5419.87|5419.87|0
1706112000000|2024-01-24 16:00:00|5424.72|5424.72|5425.15|5425.15|5427.79|5427.79|5411.91|5411.91|0
1706169600000|2024-01-25 08:00:00|5388.97|5388.97|5406.63|5406.63|5411.03|5411.03|5388.97|5388.97|0
1706173200000|2024-01-25 09:00:00|5403.98|5403.98|5400|5400|5406.63|5406.63|5388.53|5388.53|0
1706176800000|2024-01-25 10:00:00|5398.24|5398.24|5399.58|5399.58|5401.34|5401.34|5385.44|5385.44|0
1706180400000|2024-01-25 11:00:00|5400.9|5400.9|5411.48|5411.48|5418.1|5418.1|5392.95|5392.95|0
1706184000000|2024-01-25 12:00:00|5416.78|5416.78|5389.42|5389.42|5416.78|5416.78|5389.42|5389.42|0
1706187600000|2024-01-25 13:00:00|5392.06|5392.06|5407.54|5407.54|5417.25|5417.25|5381.03|5381.03|0
1706191200000|2024-01-25 14:00:00|5409.31|5409.31|5421.23|5421.23|5423|5423|5409.31|5409.31|0
1706194800000|2024-01-25 15:00:00|5423|5423|5417.25|5417.25|5426.09|5426.09|5413.71|5413.71|0
1706198400000|2024-01-25 16:00:00|5419.02|5419.02|5429.15|5429.15|5430.92|5430.92|5414.16|5414.16|0
1706256000000|2024-01-26 08:00:00|5460.5|5460.5|5471.97|5471.97|5475.51|5475.51|5457.86|5457.86|0
1706259600000|2024-01-26 09:00:00|5473.74|5473.74|5512.58|5512.58|5512.58|5512.58|5473.74|5473.74|0
1706263200000|2024-01-26 10:00:00|5510.81|5510.81|5492.73|5492.73|5512.58|5512.58|5489.65|5489.65|0
1706266800000|2024-01-26 11:00:00|5491.41|5491.41|5481.28|5481.28|5498.04|5498.04|5476.42|5476.42|0
1706270400000|2024-01-26 12:00:00|5483.04|5483.04|5502.91|5502.91|5510.85|5510.85|5483.04|5483.04|0
1706274000000|2024-01-26 13:00:00|5501.14|5501.14|5510.85|5510.85|5510.85|5510.85|5483.04|5483.04|0
1706277600000|2024-01-26 14:00:00|5509.09|5509.09|5482.17|5482.17|5513.49|5513.49|5480.4|5480.4|0
1706281200000|2024-01-26 15:00:00|5483.94|5483.94|5487.45|5487.45|5490.54|5490.54|5474.68|5474.68|0
1706284800000|2024-01-26 16:00:00|5489.22|5489.22|5489.24|5489.24|5491.43|5491.43|5483.49|5483.49|0
1706515200000|2024-01-29 08:00:00|5429.64|5429.64|5433.15|5433.15|5443.31|5443.31|5425.66|5425.66|0
1706518800000|2024-01-29 09:00:00|5434.92|5434.92|5424.74|5424.74|5442.84|5442.84|5422.98|5422.98|0
1706522400000|2024-01-29 10:00:00|5422.98|5422.98|5426.09|5426.09|5435.8|5435.8|5421.66|5421.66|0
1706526000000|2024-01-29 11:00:00|5424.32|5424.32|5423|5423|5429.62|5429.62|5417.7|5417.7|0
1706529600000|2024-01-29 12:00:00|5421.68|5421.68|5412.44|5412.44|5426.09|5426.09|5412.44|5412.44|0
1706533200000|2024-01-29 13:00:00|5411.11|5411.11|5423.44|5423.44|5424.79|5424.79|5411.11|5411.11|0
1706536800000|2024-01-29 14:00:00|5421.68|5421.68|5433.15|5433.15|5435.37|5435.37|5413.74|5413.74|0
1706540400000|2024-01-29 15:00:00|5431.39|5431.39|5452.55|5452.55|5456.09|5456.09|5431.39|5431.39|0
1706544000000|2024-01-29 16:00:00|5450.79|5450.79|5454.32|5454.32|5460.5|5460.5|5446.83|5446.83|0
1706601600000|2024-01-30 08:00:00|5480.34|5480.34|5509.45|5509.45|5516.07|5516.07|5480.34|5480.34|0
1706605200000|2024-01-30 09:00:00|5507.68|5507.68|5526.23|5526.23|5531.53|5531.53|5507.68|5507.68|0
1706608800000|2024-01-30 10:00:00|5527.55|5527.55|5521.38|5521.38|5530.64|5530.64|5513.88|5513.88|0
1706612400000|2024-01-30 11:00:00|5522.7|5522.7|5519.63|5519.63|5528.89|5528.89|5514.33|5514.33|0
1706616000000|2024-01-30 12:00:00|5521.4|5521.4|5540.37|5540.37|5540.37|5540.37|5519.63|5519.63|0
1706619600000|2024-01-30 13:00:00|5538.6|5538.6|5540.82|5540.82|5546.99|5546.99|5533.75|5533.75|0
1706623200000|2024-01-30 14:00:00|5539.05|5539.05|5537.73|5537.73|5545.67|5545.67|5519.18|5519.18|0
1706626800000|2024-01-30 15:00:00|5536.41|5536.41|5501.53|5501.53|5539.05|5539.05|5498|5498|0
1706630400000|2024-01-30 16:00:00|5503.3|5503.3|5502.4|5502.4|5507.71|5507.71|5501.08|5501.08|0
1706688000000|2024-01-31 08:00:00|5441.48|5441.48|5417.21|5417.21|5452.96|5452.96|5415.44|5415.44|0
1706691600000|2024-01-31 09:00:00|5415.44|5415.44|5437.97|5437.97|5439.74|5439.74|5410.59|5410.59|0
1706695200000|2024-01-31 10:00:00|5439.29|5439.29|5432.2|5432.2|5439.29|5439.29|5422.06|5422.06|0
1706698800000|2024-01-31 11:00:00|5430.43|5430.43|5437.05|5437.05|5442.36|5442.36|5430.43|5430.43|0
1706702400000|2024-01-31 12:00:00|5435.29|5435.29|5437.5|5437.5|5441.04|5441.04|5433.52|5433.52|0
1706706000000|2024-01-31 13:00:00|5435.73|5435.73|5427.35|5427.35|5437.5|5437.5|5418.96|5418.96|0
1706709600000|2024-01-31 14:00:00|5428.67|5428.67|5469.78|5469.78|5483.02|5483.02|5418.96|5418.96|0
1706713200000|2024-01-31 15:00:00|5471.55|5471.55|5513.09|5513.09|5517.05|5517.05|5471.55|5471.55|0
1706716800000|2024-01-31 16:00:00|5511.77|5511.77|5527.21|5527.21|5530.74|5530.74|5510.45|5510.45|0
1706774400000|2024-02-01 08:00:00|5528.93|5528.93|5526.74|5526.74|5560.72|5560.72|5524.52|5524.52|0
1706778000000|2024-02-01 09:00:00|5528.51|5528.51|5504.68|5504.68|5542.2|5542.2|5504.68|5504.68|0
1706781600000|2024-02-01 10:00:00|5503.36|5503.36|5512.17|5512.17|5514.84|5514.84|5501.14|5501.14|0
1706785200000|2024-02-01 11:00:00|5510.41|5510.41|5522.76|5522.76|5524.52|5524.52|5510.41|5510.41|0
1706788800000|2024-02-01 12:00:00|5521.44|5521.44|5511.73|5511.73|5521.44|5521.44|5506.87|5506.87|0
1706792400000|2024-02-01 13:00:00|5510.41|5510.41|5499.8|5499.8|5510.41|5510.41|5494.95|5494.95|0
1706796000000|2024-02-01 14:00:00|5501.12|5501.12|5464.92|5464.92|5506.43|5506.43|5460.07|5460.07|0
1706799600000|2024-02-01 15:00:00|5459.62|5459.62|5453.92|5453.92|5488.77|5488.77|5453.92|5453.92|0
1706803200000|2024-02-01 16:00:00|5455.68|5455.68|5457.45|5457.45|5463.62|5463.62|5454.36|5454.36|0
1706860800000|2024-02-02 08:00:00|5506.91|5506.91|5520.58|5520.58|5521.03|5521.03|5500.29|5500.29|0
1706864400000|2024-02-02 09:00:00|5525.89|5525.89|5512.19|5512.19|5532.51|5532.51|5504.25|5504.25|0
1706868000000|2024-02-02 10:00:00|5513.96|5513.96|5510.43|5510.43|5523.67|5523.67|5507.79|5507.79|0
1706871600000|2024-02-02 11:00:00|5508.66|5508.66|5506.91|5506.91|5517.5|5517.5|5498.08|5498.08|0
1706875200000|2024-02-02 12:00:00|5508.23|5508.23|5500.74|5500.74|5515.3|5515.3|5499.42|5499.42|0
1706878800000|2024-02-02 13:00:00|5502.5|5502.5|5476.46|5476.46|5504.27|5504.27|5475.14|5475.14|0
1706882400000|2024-02-02 14:00:00|5480|5480|5462.37|5462.37|5495.03|5495.03|5455.74|5455.74|0
1706886000000|2024-02-02 15:00:00|5460.6|5460.6|5450.44|5450.44|5468.54|5468.54|5445.14|5445.14|0
1706889600000|2024-02-02 16:00:00|5448.67|5448.67|5432.34|5432.34|5448.67|5448.67|5425.72|5425.72|0
1707120000000|2024-02-05 08:00:00|5484.85|5484.85|5471.61|5471.61|5488.39|5488.39|5467.2|5467.2|0
1707123600000|2024-02-05 09:00:00|5473.38|5473.38|5511.38|5511.38|5514.47|5514.47|5473.38|5473.38|0
1707127200000|2024-02-05 10:00:00|5513.15|5513.15|5537.85|5537.85|5548.9|5548.9|5513.15|5513.15|0
1707130800000|2024-02-05 11:00:00|5536.08|5536.08|5538.32|5538.32|5539.64|5539.64|5520.67|5520.67|0
1707134400000|2024-02-05 12:00:00|5540.08|5540.08|5536.1|5536.1|5546.26|5546.26|5531.7|5531.7|0
1707138000000|2024-02-05 13:00:00|5534.78|5534.78|5529.5|5529.5|5540.08|5540.08|5518.02|5518.02|0
1707141600000|2024-02-05 14:00:00|5531.27|5531.27|5497.69|5497.69|5537.44|5537.44|5494.6|5494.6|0
1707145200000|2024-02-05 15:00:00|5495.92|5495.92|5491.98|5491.98|5502.57|5502.57|5479.61|5479.61|0
1707148800000|2024-02-05 16:00:00|5493.75|5493.75|5491.11|5491.11|5498.6|5498.6|5489.34|5489.34|0
1707206400000|2024-02-06 08:00:00|5533.04|5533.04|5511.4|5511.4|5540.11|5540.11|5511.4|5511.4|0
1707210000000|2024-02-06 09:00:00|5512.72|5512.72|5492.86|5492.86|5514.04|5514.04|5491.54|5491.54|0
1707213600000|2024-02-06 10:00:00|5491.54|5491.54|5494.16|5494.16|5494.16|5494.16|5478.72|5478.72|0
1707217200000|2024-02-06 11:00:00|5492.84|5492.84|5474.31|5474.31|5492.84|5492.84|5464.15|5464.15|0
1707220800000|2024-02-06 12:00:00|5476.08|5476.08|5484.47|5484.47|5488.87|5488.87|5474.76|5474.76|0
1707224400000|2024-02-06 13:00:00|5486.23|5486.23|5496.39|5496.39|5503.01|5503.01|5484.47|5484.47|0
1707228000000|2024-02-06 14:00:00|5494.62|5494.62|5495.92|5495.92|5502.1|5502.1|5488.43|5488.43|0
1707231600000|2024-02-06 15:00:00|5494.16|5494.16|5514.9|5514.9|5526.37|5526.37|5491.52|5491.52|0
1707235200000|2024-02-06 16:00:00|5516.66|5516.66|5520.2|5520.2|5520.2|5520.2|5506.95|5506.95|0
1707292800000|2024-02-07 08:00:00|5506.1|5506.1|5510.51|5510.51|5511.83|5511.83|5497.28|5497.28|0
1707296400000|2024-02-07 09:00:00|5508.74|5508.74|5515.83|5515.83|5516.26|5516.26|5500.37|5500.37|0
1707300000000|2024-02-07 10:00:00|5517.6|5517.6|5529.07|5529.07|5530.4|5530.4|5517.6|5517.6|0
1707303600000|2024-02-07 11:00:00|5527.75|5527.75|5518.45|5518.45|5536.57|5536.57|5518.45|5518.45|0
1707307200000|2024-02-07 12:00:00|5520.22|5520.22|5514.47|5514.47|5525.95|5525.95|5510.06|5510.06|0
1707310800000|2024-02-07 13:00:00|5513.15|5513.15|5509.19|5509.19|5514.92|5514.92|5506.1|5506.1|0
1707314400000|2024-02-07 14:00:00|5507.42|5507.42|5511.4|5511.4|5519.34|5519.34|5502.12|5502.12|0
1707318000000|2024-02-07 15:00:00|5509.63|5509.63|5518|5518|5524.18|5524.18|5504.33|5504.33|0
1707321600000|2024-02-07 16:00:00|5516.24|5516.24|5507.85|5507.85|5516.24|5516.24|5506.53|5506.53|0
1707379200000|2024-02-08 08:00:00|5506.06|5506.06|5509.59|5509.59|5511.36|5511.36|5490.62|5490.62|0
1707382800000|2024-02-08 09:00:00|5510.91|5510.91|5533.87|5533.87|5535.19|5535.19|5510.91|5510.91|0
1707386400000|2024-02-08 10:00:00|5532.55|5532.55|5517.11|5517.11|5534.32|5534.32|5517.11|5517.11|0
1707390000000|2024-02-08 11:00:00|5515.34|5515.34|5537.4|5537.4|5537.4|5537.4|5510.49|5510.49|0
1707393600000|2024-02-08 12:00:00|5535.64|5535.64|5537.87|5537.87|5548.45|5548.45|5532.57|5532.57|0
1707397200000|2024-02-08 13:00:00|5534.34|5534.34|5530.4|5530.4|5540.51|5540.51|5520.69|5520.69|0
1707400800000|2024-02-08 14:00:00|5532.16|5532.16|5495.96|5495.96|5540.55|5540.55|5495.96|5495.96|0
1707404400000|2024-02-08 15:00:00|5497.73|5497.73|5465.94|5465.94|5509.21|5509.21|5464.17|5464.17|0
1707408000000|2024-02-08 16:00:00|5464.17|5464.17|5448.27|5448.27|5464.17|5464.17|5448.27|5448.27|0
1707465600000|2024-02-09 08:00:00|5485.3|5485.3|5493.22|5493.22|5501.61|5501.61|5479.55|5479.55|0
1707469200000|2024-02-09 09:00:00|5495.86|5495.86|5501.16|5501.16|5513.96|5513.96|5491.01|5491.01|0
1707472800000|2024-02-09 10:00:00|5499.4|5499.4|5475.1|5475.1|5499.4|5499.4|5471.57|5471.57|0
1707476400000|2024-02-09 11:00:00|5473.78|5473.78|5475.98|5475.98|5480.4|5480.4|5470.25|5470.25|0
1707480000000|2024-02-09 12:00:00|5477.74|5477.74|5482.15|5482.15|5482.6|5482.6|5466.71|5466.71|0
1707483600000|2024-02-09 13:00:00|5483.47|5483.47|5472.46|5472.46|5489.22|5489.22|5472.46|5472.46|0
1707487200000|2024-02-09 14:00:00|5473.78|5473.78|5468.03|5468.03|5479.06|5479.06|5460.09|5460.09|0
1707490800000|2024-02-09 15:00:00|5464.95|5464.95|5425.64|5425.64|5466.27|5466.27|5415.04|5415.04|0
1707494400000|2024-02-09 16:00:00|5427.41|5427.41|5433.15|5433.15|5439.33|5439.33|5427.41|5427.41|0
1707724800000|2024-02-12 08:00:00|5457.88|5457.88|5443.76|5443.76|5467.59|5467.59|5443.76|5443.76|0
1707728400000|2024-02-12 09:00:00|5445.53|5445.53|5447.29|5447.29|5450.38|5450.38|5440.22|5440.22|0
1707732000000|2024-02-12 10:00:00|5449.06|5449.06|5449.93|5449.93|5457.45|5457.45|5443.76|5443.76|0
1707735600000|2024-02-12 11:00:00|5448.17|5448.17|5452.15|5452.15|5455.24|5455.24|5445.53|5445.53|0
1707739200000|2024-02-12 12:00:00|5448.61|5448.61|5447.29|5447.29|5453.92|5453.92|5444.21|5444.21|0
1707742800000|2024-02-12 13:00:00|5448.61|5448.61|5447.27|5447.27|5451.7|5451.7|5441.54|5441.54|0
1707746400000|2024-02-12 14:00:00|5448.59|5448.59|5464.5|5464.5|5468.03|5468.03|5445.08|5445.08|0
1707750000000|2024-02-12 15:00:00|5460.96|5460.96|5451.7|5451.7|5460.96|5460.96|5442.42|5442.42|0
1707753600000|2024-02-12 16:00:00|5449.93|5449.93|5458.32|5458.32|5461.41|5461.41|5449.93|5449.93|0
1707811200000|2024-02-13 08:00:00|5452.19|5452.19|5436.75|5436.75|5452.19|5452.19|5426.59|5426.59|0
1707814800000|2024-02-13 09:00:00|5438.07|5438.07|5423.08|5423.08|5443.82|5443.82|5419.1|5419.1|0
1707818400000|2024-02-13 10:00:00|5424.4|5424.4|5418.65|5418.65|5424.4|5424.4|5407.19|5407.19|0
1707822000000|2024-02-13 11:00:00|5419.97|5419.97|5454.85|5454.85|5454.85|5454.85|5419.97|5419.97|0
1707825600000|2024-02-13 12:00:00|5456.17|5456.17|5440.28|5440.28|5457.94|5457.94|5436.32|5436.32|0
1707829200000|2024-02-13 13:00:00|5438.96|5438.96|5409.43|5409.43|5448.69|5448.69|5409.43|5409.43|0
1707832800000|2024-02-13 14:00:00|5407.66|5407.66|5383.81|5383.81|5410.75|5410.75|5383.81|5383.81|0
1707836400000|2024-02-13 15:00:00|5382.49|5382.49|5395.29|5395.29|5404.55|5404.55|5375.42|5375.42|0
1707840000000|2024-02-13 16:00:00|5397.06|5397.06|5415.16|5415.16|5420.01|5420.01|5397.06|5397.06|0
1707897600000|2024-02-14 08:00:00|5437.2|5437.2|5453.08|5453.08|5466.77|5466.77|5437.2|5437.2|0
1707901200000|2024-02-14 09:00:00|5451.31|5451.31|5468.54|5468.54|5472.5|5472.5|5450.87|5450.87|0
1707904800000|2024-02-14 10:00:00|5466.77|5466.77|5470.29|5470.29|5473.82|5473.82|5461.47|5461.47|0
1707908400000|2024-02-14 11:00:00|5471.61|5471.61|5473.38|5473.38|5473.38|5473.38|5453.51|5453.51|0
1707912000000|2024-02-14 12:00:00|5475.14|5475.14|5477.34|5477.34|5479.1|5479.1|5469.84|5469.84|0
1707915600000|2024-02-14 13:00:00|5478.66|5478.66|5464.97|5464.97|5483.06|5483.06|5463.65|5463.65|0
1707919200000|2024-02-14 14:00:00|5463.2|5463.2|5472.01|5472.01|5479.08|5479.08|5461.88|5461.88|0
1707922800000|2024-02-14 15:00:00|5473.78|5473.78|5468.48|5468.48|5479.51|5479.51|5465.84|5465.84|0
1707926400000|2024-02-14 16:00:00|5464.95|5464.95|5463.18|5463.18|5470.67|5470.67|5458.32|5458.32|0
1707984000000|2024-02-15 08:00:00|5504.21|5504.21|5470.67|5470.67|5504.21|5504.21|5469.35|5469.35|0
1707987600000|2024-02-15 09:00:00|5471.99|5471.99|5456.98|5456.98|5473.76|5473.76|5450.81|5450.81|0
1707991200000|2024-02-15 10:00:00|5458.3|5458.3|5478.62|5478.62|5480.38|5480.38|5456.54|5456.54|0
1707994800000|2024-02-15 11:00:00|5476.85|5476.85|5486.13|5486.13|5487.9|5487.9|5470.67|5470.67|0
1707998400000|2024-02-15 12:00:00|5487.9|5487.9|5485.26|5485.26|5490.99|5490.99|5476|5476|0
1708002000000|2024-02-15 13:00:00|5483.94|5483.94|5504.25|5504.25|5511.3|5511.3|5483.94|5483.94|0
1708005600000|2024-02-15 14:00:00|5502.48|5502.48|5520.58|5520.58|5522.35|5522.35|5498.95|5498.95|0
1708009200000|2024-02-15 15:00:00|5522.35|5522.35|5520.14|5520.14|5530.31|5530.31|5509.11|5509.11|0
1708012800000|2024-02-15 16:00:00|5518.37|5518.37|5513.07|5513.07|5519.69|5519.69|5509.98|5509.98|0
1708070400000|2024-02-16 08:00:00|5533.79|5533.79|5522.76|5522.76|5541.73|5541.73|5521.44|5521.44|0
1708074000000|2024-02-16 09:00:00|5524.52|5524.52|5510.39|5510.39|5531.15|5531.15|5510.39|5510.39|0
1708077600000|2024-02-16 10:00:00|5513.03|5513.03|5527.17|5527.17|5543.5|5543.5|5509.94|5509.94|0
1708081200000|2024-02-16 11:00:00|5528.93|5528.93|5542.62|5542.62|5547.03|5547.03|5527.61|5527.61|0
1708084800000|2024-02-16 12:00:00|5540.86|5540.86|5544.39|5544.39|5547.48|5547.48|5534.23|5534.23|0
1708088400000|2024-02-16 13:00:00|5542.62|5542.62|5536.45|5536.45|5546.16|5546.16|5525.42|5525.42|0
1708092000000|2024-02-16 14:00:00|5534.68|5534.68|5513.49|5513.49|5538.22|5538.22|5513.49|5513.49|0
1708095600000|2024-02-16 15:00:00|5515.26|5515.26|5548.35|5548.35|5553.65|5553.65|5515.26|5515.26|0
1708099200000|2024-02-16 16:00:00|5550.12|5550.12|5554.53|5554.53|5556.29|5556.29|5547.03|5547.03|0
1708329600000|2024-02-19 08:00:00|5535.11|5535.11|5529.36|5529.36|5535.11|5535.11|5523.63|5523.63|0
1708333200000|2024-02-19 09:00:00|5530.68|5530.68|5565.13|5565.13|5566.9|5566.9|5522.74|5522.74|0
1708336800000|2024-02-19 10:00:00|5563.36|5563.36|5573.97|5573.97|5577.5|5577.5|5563.36|5563.36|0
1708340400000|2024-02-19 11:00:00|5572.65|5572.65|5585.44|5585.44|5587.21|5587.21|5568.67|5568.67|0
1708344000000|2024-02-19 12:00:00|5584.12|5584.12|5585.89|5585.89|5585.89|5585.89|5576.18|5576.18|0
1708347600000|2024-02-19 13:00:00|5587.66|5587.66|5588.98|5588.98|5595.6|5595.6|5581.48|5581.48|0
1708351200000|2024-02-19 14:00:00|5587.66|5587.66|5587.23|5587.23|5591.19|5591.19|5581.93|5581.93|0
1708354800000|2024-02-19 15:00:00|5585.46|5585.46|5608.85|5608.85|5610.17|5610.17|5585.46|5585.46|0
1708358400000|2024-02-19 16:00:00|5610.61|5610.61|5609.29|5609.29|5611.93|5611.93|5602.67|5602.67|0
1708416000000|2024-02-20 08:00:00|5621.2|5621.2|5593.39|5593.39|5622.52|5622.52|5592.07|5592.07|0
1708419600000|2024-02-20 09:00:00|5595.15|5595.15|5596.03|5596.03|5600.88|5600.88|5589.41|5589.41|0
1708423200000|2024-02-20 10:00:00|5594.71|5594.71|5594.71|5594.71|5600.01|5600.01|5592.07|5592.07|0
1708426800000|2024-02-20 11:00:00|5592.94|5592.94|5613.68|5613.68|5613.68|5613.68|5590.73|5590.73|0
1708430400000|2024-02-20 12:00:00|5615.45|5615.45|5622.54|5622.54|5631.35|5631.35|5615.45|5615.45|0
1708434000000|2024-02-20 13:00:00|5620.77|5620.77|5609.31|5609.31|5629.61|5629.61|5607.55|5607.55|0
1708437600000|2024-02-20 14:00:00|5611.08|5611.08|5581.93|5581.93|5611.08|5611.08|5563.38|5563.38|0
1708441200000|2024-02-20 15:00:00|5583.7|5583.7|5593.43|5593.43|5597.41|5597.41|5577.54|5577.54|0
1708444800000|2024-02-20 16:00:00|5594.75|5594.75|5596.96|5596.96|5600.5|5600.5|5588.57|5588.57|0
1708502400000|2024-02-21 08:00:00|5611.08|5611.08|5619.9|5619.9|5622.98|5622.98|5608.87|5608.87|0
1708506000000|2024-02-21 09:00:00|5623.43|5623.43|5604.01|5604.01|5623.43|5623.43|5600.48|5600.48|0
1708509600000|2024-02-21 10:00:00|5605.78|5605.78|5616.79|5616.79|5623.86|5623.86|5603.14|5603.14|0
1708513200000|2024-02-21 11:00:00|5620.32|5620.32|5622.52|5622.52|5627.82|5627.82|5620.32|5620.32|0
1708516800000|2024-02-21 12:00:00|5628.25|5628.25|5628.71|5628.71|5633.12|5633.12|5615.04|5615.04|0
1708520400000|2024-02-21 13:00:00|5626.94|5626.94|5637.53|5637.53|5637.53|5637.53|5619|5619|0
1708524000000|2024-02-21 14:00:00|5633.99|5633.99|5626.9|5626.9|5643.24|5643.24|5624.69|5624.69|0
1708527600000|2024-02-21 15:00:00|5625.58|5625.58|5613.7|5613.7|5633.97|5633.97|5613.7|5613.7|0
1708531200000|2024-02-21 16:00:00|5615.47|5615.47|5615.02|5615.02|5617.24|5617.24|5608.85|5608.85|0
1708588800000|2024-02-22 08:00:00|5633.99|5633.99|5655.18|5655.18|5655.18|5655.18|5622.52|5622.52|0
1708592400000|2024-02-22 09:00:00|5653.41|5653.41|5645.9|5645.9|5653.41|5653.41|5639.28|5639.28|0
1708596000000|2024-02-22 10:00:00|5644.13|5644.13|5622.09|5622.09|5644.13|5644.13|5620.32|5620.32|0
1708599600000|2024-02-22 11:00:00|5623.86|5623.86|5625.6|5625.6|5644.6|5644.6|5623.86|5623.86|0
1708603200000|2024-02-22 12:00:00|5627.37|5627.37|5620.75|5620.75|5632.23|5632.23|5620.75|5620.75|0
1708606800000|2024-02-22 13:00:00|5619.43|5619.43|5639.28|5639.28|5639.28|5639.28|5617.66|5617.66|0
1708610400000|2024-02-22 14:00:00|5642.81|5642.81|5652.07|5652.07|5657.82|5657.82|5616.32|5616.32|0
1708614000000|2024-02-22 15:00:00|5650.75|5650.75|5666.19|5666.19|5672.37|5672.37|5634.85|5634.85|0
1708617600000|2024-02-22 16:00:00|5664.42|5664.42|5667.06|5667.06|5668.38|5668.38|5654.27|5654.27|0
1708675200000|2024-02-23 08:00:00|5651.18|5651.18|5642.32|5642.32|5651.18|5651.18|5635.27|5635.27|0
1708678800000|2024-02-23 09:00:00|5643.64|5643.64|5644.54|5644.54|5652.03|5652.03|5635.7|5635.7|0
1708682400000|2024-02-23 10:00:00|5645.86|5645.86|5620.69|5620.69|5645.86|5645.86|5620.69|5620.69|0
1708686000000|2024-02-23 11:00:00|5618.92|5618.92|5628.18|5628.18|5629.95|5629.95|5618.92|5618.92|0
1708689600000|2024-02-23 12:00:00|5629.95|5629.95|5629.5|5629.5|5636.57|5636.57|5624.65|5624.65|0
1708693200000|2024-02-23 13:00:00|5631.27|5631.27|5637.89|5637.89|5637.89|5637.89|5629.06|5629.06|0
1708696800000|2024-02-23 14:00:00|5639.66|5639.66|5648.05|5648.05|5654.67|5654.67|5629.95|5629.95|0
1708700400000|2024-02-23 15:00:00|5646.28|5646.28|5661.29|5661.29|5669.24|5669.24|5645.84|5645.84|0
1708704000000|2024-02-23 16:00:00|5659.97|5659.97|5663.06|5663.06|5666.15|5666.15|5656.44|5656.44|0
1708934400000|2024-02-26 08:00:00|5644.98|5644.98|5665.28|5665.28|5674.99|5674.99|5644.98|5644.98|0
1708938000000|2024-02-26 09:00:00|5667.04|5667.04|5667.9|5667.9|5675.84|5675.84|5661.29|5661.29|0
1708941600000|2024-02-26 10:00:00|5669.22|5669.22|5662.59|5662.59|5669.22|5669.22|5657.74|5657.74|0
1708945200000|2024-02-26 11:00:00|5659.06|5659.06|5643.16|5643.16|5659.06|5659.06|5643.16|5643.16|0
1708948800000|2024-02-26 12:00:00|5644.92|5644.92|5636.96|5636.96|5652.42|5652.42|5636.96|5636.96|0
1708952400000|2024-02-26 13:00:00|5640.49|5640.49|5638.71|5638.71|5643.13|5643.13|5633.85|5633.85|0
1708956000000|2024-02-26 14:00:00|5640.47|5640.47|5638.28|5638.28|5659.47|5659.47|5630.76|5630.76|0
1708959600000|2024-02-26 15:00:00|5640.05|5640.05|5616.18|5616.18|5640.05|5640.05|5610.45|5610.45|0
1708963200000|2024-02-26 16:00:00|5617.95|5617.95|5632.08|5632.08|5632.08|5632.08|5616.63|5616.63|0
1709020800000|2024-02-27 08:00:00|5812.81|5812.81|5711.25|5711.25|5828.27|5828.27|5702.41|5702.41|0
1709024400000|2024-02-27 09:00:00|5707.71|5707.71|5742.18|5742.18|5778.4|5778.4|5707.71|5707.71|0
1709028000000|2024-02-27 10:00:00|5740.42|5740.42|5712.57|5712.57|5747.48|5747.48|5696.66|5696.66|0
1709031600000|2024-02-27 11:00:00|5710.8|5710.8|5644.11|5644.11|5710.8|5710.8|5644.11|5644.11|0
1709035200000|2024-02-27 12:00:00|5642.34|5642.34|5653.37|5653.37|5668.83|5668.83|5630.42|5630.42|0
1709038800000|2024-02-27 13:00:00|5651.61|5651.61|5600.37|5600.37|5651.61|5651.61|5537.65|5537.65|0
1709042400000|2024-02-27 14:00:00|5603.91|5603.91|5630.38|5630.38|5633.02|5633.02|5576.08|5576.08|0
1709046000000|2024-02-27 15:00:00|5633.91|5633.91|5600.78|5600.78|5635.23|5635.23|5587.09|5587.09|0
1709049600000|2024-02-27 16:00:00|5602.55|5602.55|5569.86|5569.86|5604.32|5604.32|5568.1|5568.1|0
1709107200000|2024-02-28 08:00:00|5481.95|5481.95|5396.73|5396.73|5487.25|5487.25|5396.73|5396.73|0
1709110800000|2024-02-28 09:00:00|5394.97|5394.97|5382.15|5382.15|5424.09|5424.09|5361.39|5361.39|0
1709114400000|2024-02-28 10:00:00|5385.68|5385.68|5380.83|5380.83|5395.41|5395.41|5350.4|5350.4|0
1709118000000|2024-02-28 11:00:00|5382.15|5382.15|5366.67|5366.67|5383.89|5383.89|5342.8|5342.8|0
1709121600000|2024-02-28 12:00:00|5371.97|5371.97|5420.11|5420.11|5454.14|5454.14|5361.37|5361.37|0
1709125200000|2024-02-28 13:00:00|5414.81|5414.81|5423.65|5423.65|5433.36|5433.36|5394.05|5394.05|0
1709128800000|2024-02-28 14:00:00|5420.11|5420.11|5352.08|5352.08|5437.32|5437.32|5336.18|5336.18|0
1709132400000|2024-02-28 15:00:00|5353.85|5353.85|5324.27|5324.27|5353.85|5353.85|5324.27|5324.27|0
1709136000000|2024-02-28 16:00:00|5322.95|5322.95|5337.97|5337.97|5340.18|5340.18|5318.97|5318.97|0
1709193600000|2024-02-29 08:00:00|5347.66|5347.66|5309.65|5309.65|5347.66|5347.66|5304.37|5304.37|0
1709197200000|2024-02-29 09:00:00|5313.18|5313.18|5329.52|5329.52|5330.39|5330.39|5300.39|5300.39|0
1709200800000|2024-02-29 10:00:00|5331.28|5331.28|5313.18|5313.18|5336.58|5336.58|5313.18|5313.18|0
1709204400000|2024-02-29 11:00:00|5314.95|5314.95|5326|5326|5334.39|5334.39|5308.78|5308.78|0
1709208000000|2024-02-29 12:00:00|5322.47|5322.47|5326|5326|5332.62|5332.62|5306.13|5306.13|0
1709211600000|2024-02-29 13:00:00|5324.68|5324.68|5321.61|5321.61|5358.26|5358.26|5317.63|5317.63|0
1709215200000|2024-02-29 14:00:00|5323.38|5323.38|5305.26|5305.26|5349.42|5349.42|5300.41|5300.41|0
1709218800000|2024-02-29 15:00:00|5307.03|5307.03|5319.4|5319.4|5326.02|5326.02|5281.86|5281.86|0
1709222400000|2024-02-29 16:00:00|5317.63|5317.63|5321.17|5321.17|5333.54|5333.54|5315.86|5315.86|0
1709280000000|2024-03-01 08:00:00|5346.78|5346.78|5323.83|5323.83|5350.74|5350.74|5311.9|5311.9|0
1709283600000|2024-03-01 09:00:00|5325.59|5325.59|5344.12|5344.12|5350.32|5350.32|5325.59|5325.59|0
1709287200000|2024-03-01 10:00:00|5338.82|5338.82|5314.54|5314.54|5338.82|5338.82|5314.54|5314.54|0
1709290800000|2024-03-01 11:00:00|5316.31|5316.31|5313.67|5313.67|5318.95|5318.95|5308.82|5308.82|0
1709294400000|2024-03-01 12:00:00|5312.35|5312.35|5318.08|5318.08|5321.61|5321.61|5299.98|5299.98|0
1709298000000|2024-03-01 13:00:00|5314.54|5314.54|5313.22|5313.22|5333.98|5333.98|5311.9|5311.9|0
1709301600000|2024-03-01 14:00:00|5314.99|5314.99|5311.88|5311.88|5329.11|5329.11|5304.39|5304.39|0
1709305200000|2024-03-01 15:00:00|5313.65|5313.65|5338.33|5338.33|5344.95|5344.95|5302.15|5302.15|0
1709308800000|2024-03-01 16:00:00|5339.65|5339.65|5345.83|5345.83|5350.68|5350.68|5339.65|5339.65|0
1709539200000|2024-03-04 08:00:00|5336.12|5336.12|5333.9|5333.9|5345.81|5345.81|5326.83|5326.83|0
1709542800000|2024-03-04 09:00:00|5330.37|5330.37|5326.83|5326.83|5340.53|5340.53|5321.53|5321.53|0
1709546400000|2024-03-04 10:00:00|5325.07|5325.07|5336.97|5336.97|5346.25|5346.25|5318|5318|0
1709550000000|2024-03-04 11:00:00|5335.65|5335.65|5331.24|5331.24|5342.72|5342.72|5326.39|5326.39|0
1709553600000|2024-03-04 12:00:00|5329.47|5329.47|5315.78|5315.78|5331.67|5331.67|5314.46|5314.46|0
1709557200000|2024-03-04 13:00:00|5314.02|5314.02|5322.43|5322.43|5322.43|5322.43|5303.86|5303.86|0
1709560800000|2024-03-04 14:00:00|5321.11|5321.11|5315.78|5315.78|5325.07|5325.07|5300.79|5300.79|0
1709564400000|2024-03-04 15:00:00|5314.02|5314.02|5324.17|5324.17|5332.14|5332.14|5303.88|5303.88|0
1709568000000|2024-03-04 16:00:00|5325.94|5325.94|5333.88|5333.88|5340.95|5340.95|5325.94|5325.94|0
1709625600000|2024-03-05 08:00:00|5329.03|5329.03|5323.3|5323.3|5336.54|5336.54|5315.78|5315.78|0
1709629200000|2024-03-05 09:00:00|5321.53|5321.53|5363.46|5363.46|5371.42|5371.42|5321.53|5321.53|0
1709632800000|2024-03-05 10:00:00|5368.31|5368.31|5368.33|5368.33|5369.65|5369.65|5354.62|5354.62|0
1709636400000|2024-03-05 11:00:00|5370.1|5370.1|5374.51|5374.51|5375.83|5375.83|5364.35|5364.35|0
1709640000000|2024-03-05 12:00:00|5370.97|5370.97|5381.56|5381.56|5393.48|5393.48|5359.05|5359.05|0
1709643600000|2024-03-05 13:00:00|5383.33|5383.33|5393.89|5393.89|5395.66|5395.66|5374.49|5374.49|0
1709647200000|2024-03-05 14:00:00|5392.12|5392.12|5378.86|5378.86|5393.89|5393.89|5373.58|5373.58|0
1709650800000|2024-03-05 15:00:00|5377.09|5377.09|5365.19|5365.19|5387.25|5387.25|5365.19|5365.19|0
1709654400000|2024-03-05 16:00:00|5366.51|5366.51|5371.83|5371.83|5376.66|5376.66|5365.21|5365.21|0
1709712000000|2024-03-06 08:00:00|5477.58|5477.58|5496.94|5496.94|5536.59|5536.59|5472.72|5472.72|0
1709715600000|2024-03-06 09:00:00|5494.3|5494.3|5538.82|5538.82|5547.19|5547.19|5494.3|5494.3|0
1709719200000|2024-03-06 10:00:00|5540.59|5540.59|5545.43|5545.43|5553.82|5553.82|5530.88|5530.88|0
1709722800000|2024-03-06 11:00:00|5542.79|5542.79|5491.74|5491.74|5544.55|5544.55|5477.6|5477.6|0
1709726400000|2024-03-06 12:00:00|5494.83|5494.83|5502.75|5502.75|5502.75|5502.75|5473.19|5473.19|0
1709730000000|2024-03-06 13:00:00|5504.52|5504.52|5522.15|5522.15|5533.18|5533.18|5493.08|5493.08|0
1709733600000|2024-03-06 14:00:00|5523.47|5523.47|5535.41|5535.41|5544.68|5544.68|5515.99|5515.99|0
1709737200000|2024-03-06 15:00:00|5537.18|5537.18|5529.68|5529.68|5538.95|5538.95|5515.1|5515.1|0
1709740800000|2024-03-06 16:00:00|5531|5531|5544.25|5544.25|5546.02|5546.02|5531|5531|0
1709798400000|2024-03-07 08:00:00|5607.28|5607.28|5621.4|5621.4|5642.55|5642.55|5600.66|5600.66|0
1709802000000|2024-03-07 09:00:00|5618.76|5618.76|5627.96|5627.96|5629.77|5629.77|5607.24|5607.24|0
1709805600000|2024-03-07 10:00:00|5629.28|5629.28|5634.16|5634.16|5637.22|5637.22|5620.04|5620.04|0
1709809200000|2024-03-07 11:00:00|5635.48|5635.48|5644.31|5644.31|5649.17|5649.17|5629.75|5629.75|0
1709812800000|2024-03-07 12:00:00|5646.08|5646.08|5642.99|5642.99|5666.35|5666.35|5642.99|5642.99|0
1709816400000|2024-03-07 13:00:00|5641.22|5641.22|5654.49|5654.49|5658|5658|5621.36|5621.36|0
1709820000000|2024-03-07 14:00:00|5655.81|5655.81|5643.05|5643.05|5664.2|5664.2|5621.89|5621.89|0
1709823600000|2024-03-07 15:00:00|5634.22|5634.22|5652.3|5652.3|5656.7|5656.7|5632.45|5632.45|0
1709827200000|2024-03-07 16:00:00|5650.53|5650.53|5656.7|5656.7|5659.34|5659.34|5646.55|5646.55|0
1709884800000|2024-03-08 08:00:00|5631.86|5631.86|5645.51|5645.51|5651.69|5651.69|5623.02|5623.02|0
1709888400000|2024-03-08 09:00:00|5649.05|5649.05|5637.53|5637.53|5649.05|5649.05|5624.3|5624.3|0
1709892000000|2024-03-08 10:00:00|5639.29|5639.29|5635.74|5635.74|5655.63|5655.63|5631.33|5631.33|0
1709895600000|2024-03-08 11:00:00|5637.06|5637.06|5667.06|5667.06|5670.15|5670.15|5633.53|5633.53|0
1709899200000|2024-03-08 12:00:00|5668.38|5668.38|5677.61|5677.61|5682.89|5682.89|5659.1|5659.1|0
1709902800000|2024-03-08 13:00:00|5678.93|5678.93|5671.43|5671.43|5689.96|5689.96|5655.95|5655.95|0
1709906400000|2024-03-08 14:00:00|5669.66|5669.66|5698.39|5698.39|5705.44|5705.44|5664.83|5664.83|0
1709910000000|2024-03-08 15:00:00|5701.03|5701.03|5697.05|5697.05|5704.99|5704.99|5680.29|5680.29|0
1709913600000|2024-03-08 16:00:00|5695.28|5695.28|5701.01|5701.01|5707.16|5707.16|5693.51|5693.51|0
1710144000000|2024-03-11 08:00:00|5734.65|5734.65|5754.92|5754.92|5767.29|5767.29|5734.65|5734.65|0
1710147600000|2024-03-11 09:00:00|5758.45|5758.45|5737.31|5737.31|5763.31|5763.31|5729.36|5729.36|0
1710151200000|2024-03-11 10:00:00|5735.54|5735.54|5720.1|5720.1|5737.31|5737.31|5707.75|5707.75|0
1710154800000|2024-03-11 11:00:00|5722.74|5722.74|5708.62|5708.62|5728.92|5728.92|5699.36|5699.36|0
1710158400000|2024-03-11 12:00:00|5710.39|5710.39|5685.24|5685.24|5710.39|5710.39|5674.66|5674.66|0
1710162000000|2024-03-11 13:00:00|5687.01|5687.01|5666.72|5666.72|5692.31|5692.31|5665.4|5665.4|0
1710165600000|2024-03-11 14:00:00|5669.36|5669.36|5689.67|5689.67|5694.53|5694.53|5658.76|5658.76|0
1710169200000|2024-03-11 15:00:00|5687.9|5687.9|5713.97|5713.97|5715.73|5715.73|5687.9|5687.9|0
1710172800000|2024-03-11 16:00:00|5715.73|5715.73|5706.9|5706.9|5718.82|5718.82|5697.19|5697.19|0
1710230400000|2024-03-12 08:00:00|5737.84|5737.84|5745.31|5745.31|5758.13|5758.13|5735.19|5735.19|0
1710234000000|2024-03-12 09:00:00|5747.08|5747.08|5748.87|5748.87|5764.75|5764.75|5743.99|5743.99|0
1710237600000|2024-03-12 10:00:00|5750.63|5750.63|5773.14|5773.14|5775.78|5775.78|5748.87|5748.87|0
1710241200000|2024-03-12 11:00:00|5771.37|5771.37|5756.83|5756.83|5780.21|5780.21|5756.83|5756.83|0
1710244800000|2024-03-12 12:00:00|5755.06|5755.06|5764.32|5764.32|5769.61|5769.61|5733.43|5733.43|0
1710248400000|2024-03-12 13:00:00|5760.79|5760.79|5756.38|5756.38|5762.11|5762.11|5727.25|5727.25|0
1710252000000|2024-03-12 14:00:00|5754.61|5754.61|5733.43|5733.43|5754.61|5754.61|5729.89|5729.89|0
1710255600000|2024-03-12 15:00:00|5735.19|5735.19|5743.14|5743.14|5747.55|5747.55|5731.21|5731.21|0
1710259200000|2024-03-12 16:00:00|5741.37|5741.37|5729.89|5729.89|5741.82|5741.82|5726.36|5726.36|0
1710316800000|2024-03-13 08:00:00|5717.91|5717.91|5696.72|5696.72|5717.91|5717.91|5679.52|5679.52|0
1710320400000|2024-03-13 09:00:00|5702.02|5702.02|5726.3|5726.3|5731.6|5731.6|5697.17|5697.17|0
1710324000000|2024-03-13 10:00:00|5728.06|5728.06|5715.27|5715.27|5734.69|5734.69|5715.27|5715.27|0
1710327600000|2024-03-13 11:00:00|5713.5|5713.5|5697.64|5697.64|5717.03|5717.03|5697.64|5697.64|0
1710331200000|2024-03-13 12:00:00|5701.17|5701.17|5694.99|5694.99|5701.17|5701.17|5683.96|5683.96|0
1710334800000|2024-03-13 13:00:00|5693.23|5693.23|5736.43|5736.43|5738.2|5738.2|5693.23|5693.23|0
1710338400000|2024-03-13 14:00:00|5734.67|5734.67|5729.81|5729.81|5742.61|5742.61|5720.98|5720.98|0
1710342000000|2024-03-13 15:00:00|5731.58|5731.58|5742.18|5742.18|5745.27|5745.27|5724.51|5724.51|0
1710345600000|2024-03-13 16:00:00|5740.42|5740.42|5730.26|5730.26|5740.42|5740.42|5729.81|5729.81|0
1710403200000|2024-03-14 08:00:00|5705.07|5705.07|5709.94|5709.94|5711.71|5711.71|5688.31|5688.31|0
1710406800000|2024-03-14 09:00:00|5708.62|5708.62|5728.45|5728.45|5728.45|5728.45|5704.22|5704.22|0
1710410400000|2024-03-14 10:00:00|5729.77|5729.77|5726.66|5726.66|5734.18|5734.18|5716.08|5716.08|0
1710414000000|2024-03-14 11:00:00|5727.98|5727.98|5724.43|5724.43|5742.53|5742.53|5721.79|5721.79|0
1710417600000|2024-03-14 12:00:00|5725.75|5725.75|5734.14|5734.14|5735.46|5735.46|5722.66|5722.66|0
1710421200000|2024-03-14 13:00:00|5735.91|5735.91|5720.47|5720.47|5746.51|5746.51|5720.47|5720.47|0
1710424800000|2024-03-14 14:00:00|5719.15|5719.15|5701.88|5701.88|5719.15|5719.15|5694.85|5694.85|0
1710428400000|2024-03-14 15:00:00|5698.35|5698.35|5741.13|5741.13|5741.13|5741.13|5698.35|5698.35|0
1710432000000|2024-03-14 16:00:00|5742.89|5742.89|5742.47|5742.47|5751.28|5751.28|5741.57|5741.57|0
1710489600000|2024-03-15 08:00:00|5653.86|5653.86|5653.82|5653.82|5675.01|5675.01|5629.56|5629.56|0
1710493200000|2024-03-15 09:00:00|5652.5|5652.5|5672.32|5672.32|5674.97|5674.97|5633.95|5633.95|0
1710496800000|2024-03-15 10:00:00|5670.56|5670.56|5671.41|5671.41|5679.35|5679.35|5656.4|5656.4|0
1710500400000|2024-03-15 11:00:00|5673.18|5673.18|5680.69|5680.69|5706.29|5706.29|5670.09|5670.09|0
1710504000000|2024-03-15 12:00:00|5682.46|5682.46|5678.91|5678.91|5683.33|5683.33|5670.09|5670.09|0
1710507600000|2024-03-15 13:00:00|5677.59|5677.59|5666.54|5666.54|5685.97|5685.97|5659.49|5659.49|0
1710511200000|2024-03-15 14:00:00|5664.77|5664.77|5671.84|5671.84|5676.67|5676.67|5656.83|5656.83|0
1710514800000|2024-03-15 15:00:00|5677.57|5677.57|5667.84|5667.84|5689.9|5689.9|5667.84|5667.84|0
1710518400000|2024-03-15 16:00:00|5666.07|5666.07|5662.53|5662.53|5675.33|5675.33|5660.77|5660.77|0
1710748800000|2024-03-18 08:00:00|5634.7|5634.7|5620.99|5620.99|5640.01|5640.01|5612.64|5612.64|0
1710752400000|2024-03-18 09:00:00|5619.67|5619.67|5623.19|5623.19|5632.9|5632.9|5608.19|5608.19|0
1710756000000|2024-03-18 10:00:00|5624.95|5624.95|5615.26|5615.26|5633.34|5633.34|5612.18|5612.18|0
1710759600000|2024-03-18 11:00:00|5618.8|5618.8|5615.71|5615.71|5628.93|5628.93|5615.26|5615.26|0
1710763200000|2024-03-18 12:00:00|5614.39|5614.39|5629.85|5629.85|5631.62|5631.62|5614.39|5614.39|0
1710766800000|2024-03-18 13:00:00|5628.53|5628.53|5626.76|5626.76|5637.36|5637.36|5619.69|5619.69|0
1710770400000|2024-03-18 14:00:00|5628.53|5628.53|5619.25|5619.25|5630.3|5630.3|5613.94|5613.94|0
1710774000000|2024-03-18 15:00:00|5617.48|5617.48|5621.46|5621.46|5624.99|5624.99|5614.84|5614.84|0
1710777600000|2024-03-18 16:00:00|5623.23|5623.23|5613.94|5613.94|5623.23|5623.23|5612.62|5612.62|0
1710835200000|2024-03-19 08:00:00|5587.05|5587.05|5612.62|5612.62|5614.39|5614.39|5581.32|5581.32|0
1710838800000|2024-03-19 09:00:00|5614.39|5614.39|5628.51|5628.51|5636|5636|5612.62|5612.62|0
1710842400000|2024-03-19 10:00:00|5627.19|5627.19|5615.69|5615.69|5639.54|5639.54|5610.41|5610.41|0
1710846000000|2024-03-19 11:00:00|5614.37|5614.37|5628.93|5628.93|5628.93|5628.93|5604.66|5604.66|0
1710849600000|2024-03-19 12:00:00|5627.61|5627.61|5628.53|5628.53|5631.17|5631.17|5616.58|5616.58|0
1710853200000|2024-03-19 13:00:00|5630.3|5630.3|5618.84|5618.84|5636.92|5636.92|5613.09|5613.09|0
1710856800000|2024-03-19 14:00:00|5620.61|5620.61|5614.43|5614.43|5624.57|5624.57|5605.61|5605.61|0
1710860400000|2024-03-19 15:00:00|5615.75|5615.75|5629.87|5629.87|5640.9|5640.9|5610.9|5610.9|0
1710864000000|2024-03-19 16:00:00|5628.55|5628.55|5622.39|5622.39|5631.64|5631.64|5618.86|5618.86|0
1710921600000|2024-03-20 08:00:00|5611.34|5611.34|5592.8|5592.8|5611.79|5611.79|5580.02|5580.02|0
1710925200000|2024-03-20 09:00:00|5587.5|5587.5|5595.88|5595.88|5605.57|5605.57|5575.59|5575.59|0
1710928800000|2024-03-20 10:00:00|5597.21|5597.21|5583.09|5583.09|5598.97|5598.97|5579.55|5579.55|0
1710932400000|2024-03-20 11:00:00|5584.41|5584.41|5594.1|5594.1|5596.31|5596.31|5584.41|5584.41|0
1710936000000|2024-03-20 12:00:00|5592.33|5592.33|5573.36|5573.36|5592.78|5592.78|5573.36|5573.36|0
1710939600000|2024-03-20 13:00:00|5572.04|5572.04|5553.96|5553.96|5574.7|5574.7|5553.96|5553.96|0
1710943200000|2024-03-20 14:00:00|5555.73|5555.73|5526.15|5526.15|5559.26|5559.26|5521.74|5521.74|0
1710946800000|2024-03-20 15:00:00|5524.38|5524.38|5516.44|5516.44|5526.15|5526.15|5502.32|5502.32|0
1710950400000|2024-03-20 16:00:00|5517.76|5517.76|5524.38|5524.38|5527.02|5527.02|5515.99|5515.99|0
1711008000000|2024-03-21 08:00:00|5542.4|5542.4|5535.33|5535.33|5548.13|5548.13|5520.32|5520.32|0
1711011600000|2024-03-21 09:00:00|5533.56|5533.56|5515.95|5515.95|5533.56|5533.56|5507.97|5507.97|0
1711015200000|2024-03-21 10:00:00|5517.72|5517.72|5514.16|5514.16|5523.02|5523.02|5503.13|5503.13|0
1711018800000|2024-03-21 11:00:00|5515.93|5515.93|5524.75|5524.75|5531.37|5531.37|5512.84|5512.84|0
1711022400000|2024-03-21 12:00:00|5526.07|5526.07|5530.48|5530.48|5549.9|5549.9|5525.17|5525.17|0
1711026000000|2024-03-21 13:00:00|5532.24|5532.24|5553.88|5553.88|5561.82|5561.82|5529.16|5529.16|0
1711029600000|2024-03-21 14:00:00|5550.34|5550.34|5554.75|5554.75|5554.75|5554.75|5535.78|5535.78|0
1711033200000|2024-03-21 15:00:00|5556.07|5556.07|5564.42|5564.42|5564.42|5564.42|5546.34|5546.34|0
1711036800000|2024-03-21 16:00:00|5562.65|5562.65|5561.76|5561.76|5564.85|5564.85|5554.71|5554.71|0
1711094400000|2024-03-22 08:00:00|5584.71|5584.71|5559.56|5559.56|5584.71|5584.71|5555.58|5555.58|0
1711098000000|2024-03-22 09:00:00|5557.8|5557.8|5578.56|5578.56|5578.56|5578.56|5556.03|5556.03|0
1711101600000|2024-03-22 10:00:00|5580.32|5580.32|5579|5579|5590.91|5590.91|5574.13|5574.13|0
1711105200000|2024-03-22 11:00:00|5580.77|5580.77|5558.3|5558.3|5589.61|5589.61|5558.3|5558.3|0
1711108800000|2024-03-22 12:00:00|5556.98|5556.98|5580.37|5580.37|5581.69|5581.69|5538.03|5538.03|0
1711112400000|2024-03-22 13:00:00|5582.13|5582.13|5592.7|5592.7|5605.09|5605.09|5581.69|5581.69|0
1711116000000|2024-03-22 14:00:00|5594.46|5594.46|5581.2|5581.2|5594.46|5594.46|5576.36|5576.36|0
1711119600000|2024-03-22 15:00:00|5579.88|5579.88|5573.7|5573.7|5591.33|5591.33|5573.7|5573.7|0
1711123200000|2024-03-22 16:00:00|5575.47|5575.47|5584.73|5584.73|5591.78|5591.78|5575.47|5575.47|0
1711353600000|2024-03-25 08:00:00|5554.73|5554.73|5546.79|5546.79|5556.5|5556.5|5537.97|5537.97|0
1711357200000|2024-03-25 09:00:00|5545.47|5545.47|5534.4|5534.4|5546.79|5546.79|5531.76|5531.76|0
1711360800000|2024-03-25 10:00:00|5533.08|5533.08|5538.82|5538.82|5541.91|5541.91|5523.81|5523.81|0
1711364400000|2024-03-25 11:00:00|5537.5|5537.5|5537.95|5537.95|5545.89|5545.89|5532.2|5532.2|0
1711368000000|2024-03-25 12:00:00|5539.72|5539.72|5545.45|5545.45|5553.41|5553.41|5536.18|5536.18|0
1711371600000|2024-03-25 13:00:00|5547.21|5547.21|5536.61|5536.61|5547.21|5547.21|5527.35|5527.35|0
1711375200000|2024-03-25 14:00:00|5538.38|5538.38|5527.33|5527.33|5544.55|5544.55|5522.47|5522.47|0
1711378800000|2024-03-25 15:00:00|5525.56|5525.56|5507.01|5507.01|5526.88|5526.88|5507.01|5507.01|0
1711382400000|2024-03-25 16:00:00|5505.25|5505.25|5503.95|5503.95|5508.78|5508.78|5497.32|5497.32|0
1711440000000|2024-03-26 08:00:00|5487.19|5487.19|5503.07|5503.07|5508.37|5508.37|5479.69|5479.69|0
1711443600000|2024-03-26 09:00:00|5504.84|5504.84|5516.3|5516.3|5520.7|5520.7|5503.07|5503.07|0
1711447200000|2024-03-26 10:00:00|5512.76|5512.76|5502.18|5502.18|5514.53|5514.53|5500.41|5500.41|0
1711450800000|2024-03-26 11:00:00|5503.95|5503.95|5516.74|5516.74|5518.51|5518.51|5503.95|5503.95|0
1711454400000|2024-03-26 12:00:00|5515.42|5515.42|5505.29|5505.29|5516.32|5516.32|5495.58|5495.58|0
1711458000000|2024-03-26 13:00:00|5503.52|5503.52|5499.15|5499.15|5507.97|5507.97|5493.38|5493.38|0
1711461600000|2024-03-26 14:00:00|5500.92|5500.92|5541.49|5541.49|5546.79|5546.79|5499.15|5499.15|0
1711465200000|2024-03-26 15:00:00|5537.95|5537.95|5558.22|5558.22|5559.99|5559.99|5536.18|5536.18|0
1711468800000|2024-03-26 16:00:00|5559.99|5559.99|5563.06|5563.06|5568.36|5568.36|5555.58|5555.58|0
1711526400000|2024-03-27 08:00:00|5595.94|5595.94|5595.25|5595.25|5612.48|5612.48|5594.38|5594.38|0
1711530000000|2024-03-27 09:00:00|5592.61|5592.61|5567.51|5567.51|5595.7|5595.7|5563.97|5563.97|0
1711533600000|2024-03-27 10:00:00|5568.83|5568.83|5584.27|5584.27|5588.67|5588.67|5563.97|5563.97|0
1711537200000|2024-03-27 11:00:00|5589.57|5589.57|5597.06|5597.06|5604.11|5604.11|5586.03|5586.03|0
1711540800000|2024-03-27 12:00:00|5594.42|5594.42|5586.46|5586.46|5598.83|5598.83|5579.39|5579.39|0
1711544400000|2024-03-27 13:00:00|5584.69|5584.69|5589.16|5589.16|5599.32|5599.32|5579.88|5579.88|0
1711548000000|2024-03-27 14:00:00|5590.93|5590.93|5605.49|5605.49|5616.1|5616.1|5589.16|5589.16|0
1711551600000|2024-03-27 15:00:00|5603.73|5603.73|5601.08|5601.08|5628.45|5628.45|5597.55|5597.55|0
1711555200000|2024-03-27 16:00:00|5599.32|5599.32|5604.17|5604.17|5604.62|5604.62|5593.14|5593.14|0
1711612800000|2024-03-28 08:00:00|5432.81|5432.81|5440.32|5440.32|5469.47|5469.47|5429.89|5429.89|0
1711616400000|2024-03-28 09:00:00|5436.79|5436.79|5462.36|5462.36|5487.55|5487.55|5432.38|5432.38|0
1711620000000|2024-03-28 10:00:00|5460.6|5460.6|5470.35|5470.35|5476.06|5476.06|5449.14|5449.14|0
1711623600000|2024-03-28 11:00:00|5468.58|5468.58|5457.98|5457.98|5470.35|5470.35|5457.98|5457.98|0
1711627200000|2024-03-28 12:00:00|5586.99|5586.99|5435.45|5435.45|5586.99|5586.99|5430.61|5430.61|0
1711630800000|2024-03-28 13:00:00|5437.22|5437.22|5419.66|5419.66|5445.18|5445.18|5409.76|5409.76|0
1711634400000|2024-03-28 14:00:00|5416.83|5416.83|5412.87|5412.87|5423.19|5423.19|5388.22|5388.22|0
1711638000000|2024-03-28 15:00:00|5409.33|5409.33|5411.69|5411.69|5433.7|5433.7|5408.63|5408.63|0
1711641600000|2024-03-28 16:00:00|5410.99|5410.99|5403.4|5403.4|5417.59|5417.59|5401.28|5401.28|0
1712041200000|2024-04-02 07:00:00|5384.32|5384.32|5404.64|5404.64|5405.34|5405.34|5357.93|5357.93|0
1712044800000|2024-04-02 08:00:00|5406.05|5406.05|5396.67|5396.67|5428.82|5428.82|5378.76|5378.76|0
1712048400000|2024-04-02 09:00:00|5397.38|5397.38|5371.97|5371.97|5403.74|5403.74|5369.95|5369.95|0
1712052000000|2024-04-02 10:00:00|5371.27|5371.27|5386.54|5386.54|5392.9|5392.9|5370.56|5370.56|0
1712055600000|2024-04-02 11:00:00|5385.83|5385.83|5375.32|5375.32|5393.42|5393.42|5372.49|5372.49|0
1712059200000|2024-04-02 12:00:00|5373.91|5373.91|5388.75|5388.75|5397.14|5397.14|5371.27|5371.27|0
1712062800000|2024-04-02 13:00:00|5387.34|5387.34|5361.28|5361.28|5401.81|5401.81|5359.34|5359.34|0
1712066400000|2024-04-02 14:00:00|5360.57|5360.57|5380.9|5380.9|5393.25|5393.25|5352.09|5352.09|0
1712070000000|2024-04-02 15:00:00|5382.22|5382.22|5382.74|5382.74|5391.93|5391.93|5378.77|5378.77|0
1712127600000|2024-04-03 07:00:00|5357.1|5357.1|5341.07|5341.07|5357.1|5357.1|5329.76|5329.76|0
1712131200000|2024-04-03 08:00:00|5339.65|5339.65|5337.63|5337.63|5347.62|5347.62|5333.39|5333.39|0
1712134800000|2024-04-03 09:00:00|5336.31|5336.31|5349.41|5349.41|5363.69|5363.69|5336.31|5336.31|0
1712138400000|2024-04-03 10:00:00|5350.82|5350.82|5359.02|5359.02|5361.76|5361.76|5343.51|5343.51|0
1712142000000|2024-04-03 11:00:00|5360.44|5360.44|5375.15|5375.15|5375.15|5375.15|5359.82|5359.82|0
1712145600000|2024-04-03 12:00:00|5374.44|5374.44|5376.84|5376.84|5390.7|5390.7|5373.12|5373.12|0
1712149200000|2024-04-03 13:00:00|5376.13|5376.13|5378.16|5378.16|5383.2|5383.2|5358.22|5358.22|0
1712152800000|2024-04-03 14:00:00|5376.04|5376.04|5397.49|5397.49|5405.26|5405.26|5374.63|5374.63|0
1712156400000|2024-04-03 15:00:00|5398.19|5398.19|5392.97|5392.97|5399.05|5399.05|5388.82|5388.82|0
1712214000000|2024-04-04 07:00:00|5385.9|5385.9|5376.65|5376.65|5391.93|5391.93|5373.92|5373.92|0
1712217600000|2024-04-04 08:00:00|5375.33|5375.33|5367.5|5367.5|5381.7|5381.7|5363.36|5363.36|0
1712221200000|2024-04-04 09:00:00|5366.8|5366.8|5353.37|5353.37|5371.56|5371.56|5353.37|5353.37|0
1712224800000|2024-04-04 10:00:00|5351.95|5351.95|5353.27|5353.27|5357.33|5357.33|5343.75|5343.75|0
1712228400000|2024-04-04 11:00:00|5353.98|5353.98|5340.83|5340.83|5354.59|5354.59|5334.04|5334.04|0
1712232000000|2024-04-04 12:00:00|5342.24|5342.24|5342.76|5342.76|5342.76|5342.76|5325.13|5325.13|0
1712235600000|2024-04-04 13:00:00|5342.06|5342.06|5335.64|5335.64|5350.21|5350.21|5334.56|5334.56|0
1712239200000|2024-04-04 14:00:00|5336.96|5336.96|5301.23|5301.23|5336.96|5336.96|5299.91|5299.91|0
1712242800000|2024-04-04 15:00:00|5302.55|5302.55|5322.21|5322.21|5322.92|5322.92|5302.55|5302.55|0
1712300400000|2024-04-05 07:00:00|5299.67|5299.67|5320.08|5320.08|5320.08|5320.08|5291.75|5291.75|0
1712304000000|2024-04-05 08:00:00|5319.37|5319.37|5302.03|5302.03|5321.4|5321.4|5298.68|5298.68|0
1712307600000|2024-04-05 09:00:00|5302.74|5302.74|5310.33|5310.33|5314.47|5314.47|5298.59|5298.59|0
1712311200000|2024-04-05 10:00:00|5311.03|5311.03|5293.03|5293.03|5311.03|5311.03|5293.03|5293.03|0
1712314800000|2024-04-05 11:00:00|5292.32|5292.32|5309.29|5309.29|5313.34|5313.34|5287.65|5287.65|0
1712318400000|2024-04-05 12:00:00|5310.61|5310.61|5312.11|5312.11|5326.87|5326.87|5303.2|5303.2|0
1712322000000|2024-04-05 13:00:00|5312.82|5312.82|5317.34|5317.34|5324.93|5324.93|5305.42|5305.42|0
1712325600000|2024-04-05 14:00:00|5316.64|5316.64|5310.13|5310.13|5319.65|5319.65|5303.58|5303.58|0
1712329200000|2024-04-05 15:00:00|5312.25|5312.25|5319.65|5319.65|5332.8|5332.8|5308.81|5308.81|0
1712559600000|2024-04-08 07:00:00|5308.15|5308.15|5299.76|5299.76|5310.98|5310.98|5288.12|5288.12|0
1712563200000|2024-04-08 08:00:00|5300.47|5300.47|5303.54|5303.54|5316.07|5316.07|5291.89|5291.89|0
1712566800000|2024-04-08 09:00:00|5302.83|5302.83|5324.8|5324.8|5324.8|5324.8|5298.68|5298.68|0
1712570400000|2024-04-08 10:00:00|5325.5|5325.5|5323.9|5323.9|5329.93|5329.93|5320.46|5320.46|0
1712574000000|2024-04-08 11:00:00|5325.32|5325.32|5324.33|5324.33|5329.19|5329.19|5323.81|5323.81|0
1712577600000|2024-04-08 12:00:00|5323.62|5323.62|5335.03|5335.03|5346.67|5346.67|5321.5|5321.5|0
1712581200000|2024-04-08 13:00:00|5336.44|5336.44|5324.52|5324.52|5341.11|5341.11|5324.52|5324.52|0
1712584800000|2024-04-08 14:00:00|5325.93|5325.93|5319.85|5319.85|5333.52|5333.52|5317.73|5317.73|0
1712588400000|2024-04-08 15:00:00|5320.56|5320.56|5326.21|5326.21|5327.01|5327.01|5317.73|5317.73|0
1712646000000|2024-04-09 07:00:00|5290.2|5290.2|5310.75|5310.75|5317.21|5317.21|5290.2|5290.2|0
1712649600000|2024-04-09 08:00:00|5311.46|5311.46|5309.95|5309.95|5317.82|5317.82|5304.48|5304.48|0
1712653200000|2024-04-09 09:00:00|5310.66|5310.66|5311.46|5311.46|5319.48|5319.48|5309.95|5309.95|0
1712656800000|2024-04-09 10:00:00|5310.14|5310.14|5320.89|5320.89|5321.08|5321.08|5309.95|5309.95|0
1712660400000|2024-04-09 11:00:00|5321.6|5321.6|5326.97|5326.97|5327.68|5327.68|5316.83|5316.83|0
1712664000000|2024-04-09 12:00:00|5328.38|5328.38|5336.07|5336.07|5349.22|5349.22|5327.68|5327.68|0
1712667600000|2024-04-09 13:00:00|5335.36|5335.36|5350.63|5350.63|5350.63|5350.63|5332.35|5332.35|0
1712671200000|2024-04-09 14:00:00|5351.34|5351.34|5344.64|5344.64|5361.14|5361.14|5341.72|5341.72|0
1712674800000|2024-04-09 15:00:00|5345.35|5345.35|5351.34|5351.34|5357.51|5357.51|5343.23|5343.23|0
1712732400000|2024-04-10 07:00:00|5389.14|5389.14|5372.03|5372.03|5393.9|5393.9|5367.97|5367.97|0
1712736000000|2024-04-10 08:00:00|5369.39|5369.39|5367.21|5367.21|5377.26|5377.26|5363.02|5363.02|0
1712739600000|2024-04-10 09:00:00|5364.57|5364.57|5347.55|5347.55|5371.36|5371.36|5345.43|5345.43|0
1712743200000|2024-04-10 10:00:00|5348.97|5348.97|5357.26|5357.26|5357.26|5357.26|5340.67|5340.67|0
1712746800000|2024-04-10 11:00:00|5357.97|5357.97|5356.04|5356.04|5363.53|5363.53|5350.47|5350.47|0
1712750400000|2024-04-10 12:00:00|5355.33|5355.33|5319.6|5319.6|5374.13|5374.13|5316.16|5316.16|0
1712754000000|2024-04-10 13:00:00|5320.3|5320.3|5306.07|5306.07|5320.3|5320.3|5297.87|5297.87|0
1712757600000|2024-04-10 14:00:00|5304.66|5304.66|5311.54|5311.54|5326.72|5326.72|5304.66|5304.66|0
1712761200000|2024-04-10 15:00:00|5310.83|5310.83|5318.85|5318.85|5319.56|5319.56|5308.01|5308.01|0
1712818800000|2024-04-11 07:00:00|5313.66|5313.66|5314.56|5314.56|5320.73|5320.73|5310.93|5310.93|0
1712822400000|2024-04-11 08:00:00|5313.24|5313.24|5319.17|5319.17|5321.2|5321.2|5304.42|5304.42|0
1712826000000|2024-04-11 09:00:00|5317.85|5317.85|5323.32|5323.32|5328.17|5328.17|5313.7|5313.7|0
1712829600000|2024-04-11 10:00:00|5325.44|5325.44|5319.78|5319.78|5325.44|5325.44|5312.81|5312.81|0
1712833200000|2024-04-11 11:00:00|5319.08|5319.08|5321.81|5321.81|5326.76|5326.76|5314.93|5314.93|0
1712836800000|2024-04-11 12:00:00|5321.1|5321.1|5334.54|5334.54|5344.77|5344.77|5317.85|5317.85|0
1712840400000|2024-04-11 13:00:00|5335.86|5335.86|5328.27|5328.27|5344.77|5344.77|5322.71|5322.71|0
1712844000000|2024-04-11 14:00:00|5328.97|5328.97|5322.09|5322.09|5329.68|5329.68|5311.06|5311.06|0
1712847600000|2024-04-11 15:00:00|5321.39|5321.39|5336.66|5336.66|5337.98|5337.98|5320.68|5320.68|0
1712905200000|2024-04-12 07:00:00|5368.85|5368.85|5354.38|5354.38|5375.74|5375.74|5343.97|5343.97|0
1712908800000|2024-04-12 08:00:00|5355.09|5355.09|5363.39|5363.39|5366.92|5366.92|5350.23|5350.23|0
1712912400000|2024-04-12 09:00:00|5364.09|5364.09|5363.39|5363.39|5364.89|5364.89|5351.74|5351.74|0
1712916000000|2024-04-12 10:00:00|5362.06|5362.06|5357.02|5357.02|5368.85|5368.85|5354.2|5354.2|0
1712919600000|2024-04-12 11:00:00|5356.32|5356.32|5362.49|5362.49|5367.25|5367.25|5356.32|5356.32|0
1712923200000|2024-04-12 12:00:00|5361.78|5361.78|5324.88|5324.88|5363.2|5363.2|5324.88|5324.88|0
1712926800000|2024-04-12 13:00:00|5324.17|5324.17|5294.95|5294.95|5324.17|5324.17|5293.11|5293.11|0
1712930400000|2024-04-12 14:00:00|5296.36|5296.36|5271.66|5271.66|5302.82|5302.82|5271.66|5271.66|0
1712934000000|2024-04-12 15:00:00|5272.37|5272.37|5270.25|5270.25|5277.32|5277.32|5267.61|5267.61|0
1713164400000|2024-04-15 07:00:00|5254.27|5254.27|5245.23|5245.23|5257.43|5257.43|5230.66|5230.66|0
1713168000000|2024-04-15 08:00:00|5244.52|5244.52|5238.16|5238.16|5248.57|5248.57|5233.49|5233.49|0
1713171600000|2024-04-15 09:00:00|5239.57|5239.57|5239.38|5239.38|5253.24|5253.24|5236.56|5236.56|0
1713175200000|2024-04-15 10:00:00|5240.09|5240.09|5260.03|5260.03|5263.56|5263.56|5239.48|5239.48|0
1713178800000|2024-04-15 11:00:00|5259.32|5259.32|5265.45|5265.45|5267.57|5267.57|5256.96|5256.96|0
1713182400000|2024-04-15 12:00:00|5266.15|5266.15|5281.05|5281.05|5298.44|5298.44|5264.74|5264.74|0
1713186000000|2024-04-15 13:00:00|5282.46|5282.46|5294.48|5294.48|5295.19|5295.19|5269.83|5269.83|0
1713189600000|2024-04-15 14:00:00|5295.9|5295.9|5275.77|5275.77|5295.9|5295.9|5274.45|5274.45|0
1713193200000|2024-04-15 15:00:00|5276.48|5276.48|5271.62|5271.62|5276.57|5276.57|5266.86|5266.86|0
1713250800000|2024-04-16 07:00:00|5187.62|5187.62|5229.06|5229.06|5236.04|5236.04|5182.95|5182.95|0
1713254400000|2024-04-16 08:00:00|5229.77|5229.77|5226.94|5226.94|5235.05|5235.05|5221.56|5221.56|0
1713258000000|2024-04-16 09:00:00|5227.65|5227.65|5224.25|5224.25|5253.62|5253.62|5222.83|5222.83|0
1713261600000|2024-04-16 10:00:00|5223.54|5223.54|5251.91|5251.91|5360.92|5360.92|5221.85|5221.85|0
1713265200000|2024-04-16 11:00:00|5253.23|5253.23|5266.66|5266.66|5279.9|5279.9|5243.05|5243.05|0
1713268800000|2024-04-16 12:00:00|5265.95|5265.95|5252.52|5252.52|5279.53|5279.53|5250.4|5250.4|0
1713272400000|2024-04-16 13:00:00|5251.82|5251.82|5219.95|5219.95|5251.82|5251.82|5197|5197|0
1713276000000|2024-04-16 14:00:00|5218.63|5218.63|5226.83|5226.83|5241.21|5241.21|5213.78|5213.78|0
1713279600000|2024-04-16 15:00:00|5227.54|5227.54|5252.15|5252.15|5259.83|5259.83|5224.1|5224.1|0
1713337200000|2024-04-17 07:00:00|5240.93|5240.93|5237.3|5237.3|5248.24|5248.24|5231.93|5231.93|0
1713340800000|2024-04-17 08:00:00|5238.01|5238.01|5264.69|5264.69|5268.93|5268.93|5237.3|5237.3|0
1713344400000|2024-04-17 09:00:00|5263.37|5263.37|5266.57|5266.57|5273.45|5273.45|5255.78|5255.78|0
1713348000000|2024-04-17 10:00:00|5264.45|5264.45|5275.05|5275.05|5279.1|5279.1|5256.86|5256.86|0
1713351600000|2024-04-17 11:00:00|5275.76|5275.76|5263.13|5263.13|5278.3|5278.3|5259.07|5259.07|0
1713355200000|2024-04-17 12:00:00|5264.45|5264.45|5261.62|5261.62|5265.86|5265.86|5254.12|5254.12|0
1713358800000|2024-04-17 13:00:00|5263.03|5263.03|5254.12|5254.12|5278.12|5278.12|5252.52|5252.52|0
1713362400000|2024-04-17 14:00:00|5252.1|5252.1|5240.17|5240.17|5257.66|5257.66|5236.82|5236.82|0
1713366000000|2024-04-17 15:00:00|5240.88|5240.88|5245.64|5245.64|5247.76|5247.76|5238.76|5238.76|0
1713423600000|2024-04-18 07:00:00|5261.67|5261.67|5269.35|5269.35|5270.77|5270.77|5255.22|5255.22|0
1713427200000|2024-04-18 08:00:00|5268.65|5268.65|5263.61|5263.61|5276.76|5276.76|5259.55|5259.55|0
1713430800000|2024-04-18 09:00:00|5265.02|5265.02|5264.17|5264.17|5276.52|5276.52|5264.17|5264.17|0
1713434400000|2024-04-18 10:00:00|5266.99|5266.99|5282.08|5282.08|5285.43|5285.43|5266.29|5266.29|0
1713438000000|2024-04-18 11:00:00|5281.37|5281.37|5282.88|5282.88|5287.55|5287.55|5277.32|5277.32|0
1713441600000|2024-04-18 12:00:00|5280.24|5280.24|5267.09|5267.09|5280.85|5280.85|5264.97|5264.97|0
1713445200000|2024-04-18 13:00:00|5266.38|5266.38|5258.98|5258.98|5271.85|5271.85|5244.13|5244.13|0
1713448800000|2024-04-18 14:00:00|5261.1|5261.1|5282.88|5282.88|5287.55|5287.55|5258.18|5258.18|0
1713452400000|2024-04-18 15:00:00|5284.2|5284.2|5283.68|5283.68|5287.21|5287.21|5276.28|5276.28|0
1713510000000|2024-04-19 07:00:00|5233.2|5233.2|5239.61|5239.61|5243.85|5243.85|5222.69|5222.69|0
1713513600000|2024-04-19 08:00:00|5237.49|5237.49|5236.08|5236.08|5246.49|5246.49|5231.32|5231.32|0
1713517200000|2024-04-19 09:00:00|5237.49|5237.49|5239.7|5239.7|5251.35|5251.35|5225.75|5225.75|0
1713520800000|2024-04-19 10:00:00|5238.29|5238.29|5256.2|5256.2|5256.2|5256.2|5234.85|5234.85|0
1713524400000|2024-04-19 11:00:00|5254.88|5254.88|5261.25|5261.25|5263.89|5263.89|5252.86|5252.86|0
1713528000000|2024-04-19 12:00:00|5260.54|5260.54|5263.89|5263.89|5265.91|5265.91|5252.24|5252.24|0
1713531600000|2024-04-19 13:00:00|5263.18|5263.18|5260.2|5260.2|5270.86|5270.86|5252.86|5252.86|0
1713535200000|2024-04-19 14:00:00|5259.5|5259.5|5275.1|5275.1|5277.22|5277.22|5259.5|5259.5|0
1713538800000|2024-04-19 15:00:00|5274.4|5274.4|5274.4|5274.4|5277.74|5277.74|5268.83|5268.83|0
1713769200000|2024-04-22 07:00:00|5295.79|5295.79|5284.43|5284.43|5302.95|5302.95|5284.43|5284.43|0
1713772800000|2024-04-22 08:00:00|5279.48|5279.48|5269.68|5269.68|5287.31|5287.31|5268.97|5268.97|0
1713776400000|2024-04-22 09:00:00|5268.35|5268.35|5279.67|5279.67|5288.57|5288.57|5268.35|5268.35|0
1713780000000|2024-04-22 10:00:00|5281.79|5281.79|5288.57|5288.57|5288.57|5288.57|5275.42|5275.42|0
1713783600000|2024-04-22 11:00:00|5287.25|5287.25|5286.64|5286.64|5297.06|5297.06|5285.93|5285.93|0
1713787200000|2024-04-22 12:00:00|5285.93|5285.93|5315.3|5315.3|5319.36|5319.36|5285.23|5285.23|0
1713790800000|2024-04-22 13:00:00|5313.98|5313.98|5298.52|5298.52|5323.32|5323.32|5293.48|5293.48|0
1713794400000|2024-04-22 14:00:00|5299.23|5299.23|5308.09|5308.09|5318.04|5318.04|5296.59|5296.59|0
1713798000000|2024-04-22 15:00:00|5308.79|5308.79|5314.45|5314.45|5315.77|5315.77|5304.55|5304.55|0
1713855600000|2024-04-23 07:00:00|5367.05|5367.05|5352.3|5352.3|5368.28|5368.28|5350.18|5350.18|0
1713859200000|2024-04-23 08:00:00|5353.01|5353.01|5350.27|5350.27|5355.93|5355.93|5340.66|5340.66|0
1713862800000|2024-04-23 09:00:00|5351.69|5351.69|5369.17|5369.17|5370.59|5370.59|5343.49|5343.49|0
1713866400000|2024-04-23 10:00:00|5371.82|5371.82|5386.38|5386.38|5387.09|5387.09|5371.82|5371.82|0
1713870000000|2024-04-23 11:00:00|5387.09|5387.09|5378.32|5378.32|5387.79|5387.79|5370.4|5370.4|0
1713873600000|2024-04-23 12:00:00|5380.44|5380.44|5370.83|5370.83|5385.21|5385.21|5368.61|5368.61|0
1713877200000|2024-04-23 13:00:00|5370.12|5370.12|5365.08|5365.08|5383.27|5383.27|5360.22|5360.22|0
1713880800000|2024-04-23 14:00:00|5366.49|5366.49|5373.47|5373.47|5376.3|5376.3|5364.99|5364.99|0
1713884400000|2024-04-23 15:00:00|5374.18|5374.18|5374.79|5374.79|5376.2|5376.2|5368.52|5368.52|0
1713942000000|2024-04-24 07:00:00|5387.66|5387.66|5384.13|5384.13|5394.35|5394.35|5379.18|5379.18|0
1713945600000|2024-04-24 08:00:00|5382.71|5382.71|5388.61|5388.61|5402.28|5402.28|5382.71|5382.71|0
1713949200000|2024-04-24 09:00:00|5387.9|5387.9|5392.33|5392.33|5396.29|5396.29|5386.15|5386.15|0
1713952800000|2024-04-24 10:00:00|5393.74|5393.74|5390.21|5390.21|5397.09|5397.09|5384.74|5384.74|0
1713956400000|2024-04-24 11:00:00|5386.67|5386.67|5387.47|5387.47|5389.31|5389.31|5381.2|5381.2|0
1713960000000|2024-04-24 12:00:00|5386.06|5386.06|5378.28|5378.28|5392.94|5392.94|5374.32|5374.32|0
1713963600000|2024-04-24 13:00:00|5377.58|5377.58|5366.83|5366.83|5391.43|5391.43|5366.83|5366.83|0
1713967200000|2024-04-24 14:00:00|5367.53|5367.53|5350.79|5350.79|5375.22|5375.22|5350.09|5350.09|0
1713970800000|2024-04-24 15:00:00|5349.47|5349.47|5356.17|5356.17|5359.61|5359.61|5349.47|5349.47|0
1714028400000|2024-04-25 07:00:00|5303.98|5303.98|5305.91|5305.91|5311.48|5311.48|5284.56|5284.56|0
1714032000000|2024-04-25 08:00:00|5306.62|5306.62|5324.81|5324.81|5324.81|5324.81|5303.18|5303.18|0
1714035600000|2024-04-25 09:00:00|5322.69|5322.69|5336.22|5336.22|5343.71|5343.71|5321.99|5321.99|0
1714039200000|2024-04-25 10:00:00|5334.8|5334.8|5336.64|5336.64|5349.61|5349.61|5329.43|5329.43|0
1714042800000|2024-04-25 11:00:00|5335.23|5335.23|5322.79|5322.79|5338.77|5338.77|5316.33|5316.33|0
1714046400000|2024-04-25 12:00:00|5324.2|5324.2|5300.73|5300.73|5331.18|5331.18|5297.38|5297.38|0
1714050000000|2024-04-25 13:00:00|5300.02|5300.02|5271.32|5271.32|5306.19|5306.19|5261.79|5261.79|0
1714053600000|2024-04-25 14:00:00|5272.02|5272.02|5204.56|5204.56|5279.85|5279.85|5198.91|5198.91|0
1714057200000|2024-04-25 15:00:00|5203.86|5203.86|5213.62|5213.62|5222.01|5222.01|5200.32|5200.32|0
1714114800000|2024-04-26 07:00:00|5153.51|5153.51|5171.85|5171.85|5183.73|5183.73|5142.85|5142.85|0
1714118400000|2024-04-26 08:00:00|5169.21|5169.21|5159.54|5159.54|5172.13|5172.13|5146.24|5146.24|0
1714122000000|2024-04-26 09:00:00|5160.86|5160.86|5157.57|5157.57|5167.18|5167.18|5148.84|5148.84|0
1714125600000|2024-04-26 10:00:00|5156.86|5156.86|5172.22|5172.22|5177.08|5177.08|5150.07|5150.07|0
1714129200000|2024-04-26 11:00:00|5172.93|5172.93|5179.81|5179.81|5189.24|5189.24|5165.72|5165.72|0
1714132800000|2024-04-26 12:00:00|5181.23|5181.23|5180.52|5180.52|5200.93|5200.93|5171.18|5171.18|0
1714136400000|2024-04-26 13:00:00|5179.2|5179.2|5194.34|5194.34|5201.74|5201.74|5165.25|5165.25|0
1714140000000|2024-04-26 14:00:00|5195.75|5195.75|5167.6|5167.6|5195.75|5195.75|5166.89|5166.89|0
1714143600000|2024-04-26 15:00:00|5166.89|5166.89|5173.77|5173.77|5177.73|5177.73|5160.29|5160.29|0
1714374000000|2024-04-29 07:00:00|5187.96|5187.96|5168.96|5168.96|5188.67|5188.67|5158.73|5158.73|0
1714377600000|2024-04-29 08:00:00|5169.66|5169.66|5163.58|5163.58|5179.56|5179.56|5152.74|5152.74|0
1714381200000|2024-04-29 09:00:00|5166.41|5166.41|5177.63|5177.63|5187.95|5187.95|5164.48|5164.48|0
1714384800000|2024-04-29 10:00:00|5176.92|5176.92|5186.54|5186.54|5188.66|5188.66|5172.87|5172.87|0
1714388400000|2024-04-29 11:00:00|5185.12|5185.12|5180.08|5180.08|5190.5|5190.5|5174.19|5174.19|0
1714392000000|2024-04-29 12:00:00|5178.67|5178.67|5173.91|5173.91|5185.03|5185.03|5168.44|5168.44|0
1714395600000|2024-04-29 13:00:00|5175.23|5175.23|5168.25|5168.25|5181.4|5181.4|5158.54|5158.54|0
1714399200000|2024-04-29 14:00:00|5169.66|5169.66|5159.1|5159.1|5177.25|5177.25|5157.69|5157.69|0
1714402800000|2024-04-29 15:00:00|5158.39|5158.39|5158.73|5158.73|5167.92|5167.92|5151.85|5151.85|0
1714460400000|2024-04-30 07:00:00|5139.87|5139.87|5109.7|5109.7|5139.87|5139.87|5107.58|5107.58|0
1714464000000|2024-04-30 08:00:00|5111.82|5111.82|5124.3|5124.3|5126.95|5126.95|5109.7|5109.7|0
1714467600000|2024-04-30 09:00:00|5125.62|5125.62|5120.16|5120.16|5129.16|5129.16|5114.69|5114.69|0
1714471200000|2024-04-30 10:00:00|5122.28|5122.28|5127.75|5127.75|5130.67|5130.67|5121.57|5121.57|0
1714474800000|2024-04-30 11:00:00|5126.33|5126.33|5117.76|5117.76|5126.33|5126.33|5111.67|5111.67|0
1714478400000|2024-04-30 12:00:00|5119.17|5119.17|5111.49|5111.49|5123.93|5123.93|5095.51|5095.51|0
1714482000000|2024-04-30 13:00:00|5110.78|5110.78|5137.23|5137.23|5137.93|5137.93|5097.87|5097.87|0
1714485600000|2024-04-30 14:00:00|5135.81|5135.81|5125.34|5125.34|5142.08|5142.08|5122.52|5122.52|0
1714489200000|2024-04-30 15:00:00|5124.02|5124.02|5120.3|5120.3|5127.99|5127.99|5112.62|5112.62|0
1714546800000|2024-05-01 07:00:00|5192.05|5192.05|5252.14|5252.14|5260.53|5260.53|5190.73|5190.73|0
1714550400000|2024-05-01 08:00:00|5250.37|5250.37|5200.04|5200.04|5250.37|5250.37|5179.54|5179.54|0
1714554000000|2024-05-01 09:00:00|5201.8|5201.8|5190.79|5190.79|5205.34|5205.34|5175.78|5175.78|0
1714557600000|2024-05-01 10:00:00|5189.03|5189.03|5189.92|5189.92|5192.14|5192.14|5183.3|5183.3|0
1714561200000|2024-05-01 11:00:00|5187.28|5187.28|5192.56|5192.56|5199.18|5199.18|5187.28|5187.28|0
1714564800000|2024-05-01 12:00:00|5194.33|5194.33|5191.69|5191.69|5203.17|5203.17|5189.03|5189.03|0
1714568400000|2024-05-01 13:00:00|5193.01|5193.01|5108.98|5108.98|5198.31|5198.31|5097.24|5097.24|0
1714572000000|2024-05-01 14:00:00|5104.74|5104.74|5100.78|5100.78|5107.57|5107.57|5068.78|5068.78|0
1714575600000|2024-05-01 15:00:00|5102.19|5102.19|5078.34|5078.34|5105.73|5105.73|5077.12|5077.12|0
1714633200000|2024-05-02 07:00:00|5096.11|5096.11|5105.11|5105.11|5112.27|5112.27|5089.23|5089.23|0
1714636800000|2024-05-02 08:00:00|5106.53|5106.53|5087.72|5087.72|5116.85|5116.85|5087.01|5087.01|0
1714640400000|2024-05-02 09:00:00|5086.4|5086.4|5074.76|5074.76|5096.02|5096.02|5071.93|5071.93|0
1714644000000|2024-05-02 10:00:00|5076.17|5076.17|5084.41|5084.41|5090.31|5090.31|5076.17|5076.17|0
1714647600000|2024-05-02 11:00:00|5085.83|5085.83|5102.85|5102.85|5119.01|5119.01|5084.41|5084.41|0
1714651200000|2024-05-02 12:00:00|5106.9|5106.9|5108.83|5108.83|5123.49|5123.49|5106.9|5106.9|0
1714654800000|2024-05-02 13:00:00|5109.54|5109.54|5107.75|5107.75|5126.56|5126.56|5107.57|5107.57|0
1714658400000|2024-05-02 14:00:00|5109.17|5109.17|5115.72|5115.72|5134.62|5134.62|5105.21|5105.21|0
1714662000000|2024-05-02 15:00:00|5115.01|5115.01|5125.39|5125.39|5129.53|5129.53|5110.06|5110.06|0
1714719600000|2024-05-03 07:00:00|5161.88|5161.88|5190.21|5190.21|5199.63|5199.63|5159.85|5159.85|0
1714723200000|2024-05-03 08:00:00|5191.53|5191.53|5184.64|5184.64|5203.26|5203.26|5176.35|5176.35|0
1714726800000|2024-05-03 09:00:00|5183.23|5183.23|5170.36|5170.36|5188.79|5188.79|5168.95|5168.95|0
1714730400000|2024-05-03 10:00:00|5171.77|5171.77|5190.21|5190.21|5190.21|5190.21|5168.24|5168.24|0
1714734000000|2024-05-03 11:00:00|5187.38|5187.38|5213.17|5213.17|5217.23|5217.23|5187.28|5187.28|0
1714737600000|2024-05-03 12:00:00|5214.59|5214.59|5269.14|5269.14|5274.42|5274.42|5209.64|5209.64|0
1714741200000|2024-05-03 13:00:00|5270.91|5270.91|5240.91|5240.91|5270.91|5270.91|5212.75|5212.75|0
1714744800000|2024-05-03 14:00:00|5234.99|5234.99|5218.31|5218.31|5244.89|5244.89|5214.44|5214.44|0
1714748400000|2024-05-03 15:00:00|5219.72|5219.72|5246.36|5246.36|5248.83|5248.83|5218.31|5218.31|0
1715065200000|2024-05-07 07:00:00|5215.49|5215.49|5214.88|5214.88|5219.83|5219.83|5183.35|5183.35|0
1715068800000|2024-05-07 08:00:00|5215.58|5215.58|5173.68|5173.68|5217.09|5217.09|5168.73|5168.73|0
1715072400000|2024-05-07 09:00:00|5172.26|5172.26|5184.71|5184.71|5193.28|5193.28|5168.73|5168.73|0
1715076000000|2024-05-07 10:00:00|5184|5184|5181.31|5181.31|5185.42|5185.42|5170.8|5170.8|0
1715079600000|2024-05-07 11:00:00|5180.6|5180.6|5179.09|5179.09|5185.46|5185.46|5170.8|5170.8|0
1715083200000|2024-05-07 12:00:00|5178.39|5178.39|5216.57|5216.57|5216.57|5216.57|5178.39|5178.39|0
1715086800000|2024-05-07 13:00:00|5218.69|5218.69|5221.8|5221.8|5252.25|5252.25|5217.99|5217.99|0
1715090400000|2024-05-07 14:00:00|5222.51|5222.51|5245.28|5245.28|5254.11|5254.11|5222.51|5222.51|0
1715094000000|2024-05-07 15:00:00|5244.57|5244.57|5248.53|5248.53|5250.22|5250.22|5241.13|5241.13|0
1715151600000|2024-05-08 07:00:00|5273.1|5273.1|5257.2|5257.2|5273.1|5273.1|5248.38|5248.38|0
1715155200000|2024-05-08 08:00:00|5260.73|5260.73|5275.72|5275.72|5282.35|5282.35|5258.52|5258.52|0
1715158800000|2024-05-08 09:00:00|5277.49|5277.49|5292.06|5292.06|5292.06|5292.06|5276.17|5276.17|0
1715162400000|2024-05-08 10:00:00|5290.29|5290.29|5265.61|5265.61|5292.06|5292.06|5265.61|5265.61|0
1715166000000|2024-05-08 11:00:00|5263.84|5263.84|5268.25|5268.25|5270.89|5270.89|5259.86|5259.86|0
1715169600000|2024-05-08 12:00:00|5270.02|5270.02|5259.01|5259.01|5273.55|5273.55|5254.15|5254.15|0
1715173200000|2024-05-08 13:00:00|5257.24|5257.24|5268.72|5268.72|5270.04|5270.04|5247.08|5247.08|0
1715176800000|2024-05-08 14:00:00|5270.04|5270.04|5263.84|5263.84|5285.5|5285.5|5263.84|5263.84|0
1715180400000|2024-05-08 15:00:00|5267.38|5267.38|5290.76|5290.76|5290.76|5290.76|5263.84|5263.84|0
1715238000000|2024-05-09 07:00:00|5277.05|5277.05|5265.57|5265.57|5283.67|5283.67|5263.8|5263.8|0
1715241600000|2024-05-09 08:00:00|5272.64|5272.64|5263.8|5263.8|5273.51|5273.51|5254|5254|0
1715245200000|2024-05-09 09:00:00|5265.57|5265.57|5261.59|5261.59|5267.34|5267.34|5261.59|5261.59|0
1715248800000|2024-05-09 10:00:00|5263.35|5263.35|5242.45|5242.45|5265.57|5265.57|5242.45|5242.45|0
1715252400000|2024-05-09 11:00:00|5245.09|5245.09|5262.93|5262.93|5274.4|5274.4|5245.09|5245.09|0
1715256000000|2024-05-09 12:00:00|5264.69|5264.69|5255.5|5255.5|5269.1|5269.1|5250.56|5250.56|0
1715259600000|2024-05-09 13:00:00|5253.38|5253.38|5260.71|5260.71|5269.1|5269.1|5243.58|5243.58|0
1715263200000|2024-05-09 14:00:00|5262.48|5262.48|5281.88|5281.88|5281.88|5281.88|5255.32|5255.32|0
1715266800000|2024-05-09 15:00:00|5283.2|5283.2|5271.72|5271.72|5289.38|5289.38|5268.19|5268.19|0
1715324400000|2024-05-10 07:00:00|5270.85|5270.85|5284.54|5284.54|5286.31|5286.31|5262.48|5262.48|0
1715328000000|2024-05-10 08:00:00|5286.31|5286.31|5302.19|5302.19|5302.19|5302.19|5277.05|5277.05|0
1715331600000|2024-05-10 09:00:00|5300.43|5300.43|5302.64|5302.64|5307.05|5307.05|5295.57|5295.57|0
1715335200000|2024-05-10 10:00:00|5300.87|5300.87|5289.4|5289.4|5308.37|5308.37|5289.4|5289.4|0
1715338800000|2024-05-10 11:00:00|5291.16|5291.16|5291.16|5291.16|5292.48|5292.48|5284.99|5284.99|0
1715342400000|2024-05-10 12:00:00|5289.4|5289.4|5282.79|5282.79|5292.93|5292.93|5281.03|5281.03|0
1715346000000|2024-05-10 13:00:00|5284.11|5284.11|5298.66|5298.66|5298.66|5298.66|5281.9|5281.9|0
1715349600000|2024-05-10 14:00:00|5295.12|5295.12|5296.02|5296.02|5305.73|5305.73|5293.36|5293.36|0
1715353200000|2024-05-10 15:00:00|5294.25|5294.25|5294.25|5294.25|5296.02|5296.02|5287.63|5287.63|0
1715583600000|2024-05-13 07:00:00|5300.04|5300.04|5316.37|5316.37|5316.37|5316.37|5295.19|5295.19|0
1715587200000|2024-05-13 08:00:00|5318.14|5318.14|5274.42|5274.42|5318.14|5318.14|5273.1|5273.1|0
1715590800000|2024-05-13 09:00:00|5276.19|5276.19|5293.84|5293.84|5295.61|5295.61|5274.42|5274.42|0
1715594400000|2024-05-13 10:00:00|5292.08|5292.08|5298.25|5298.25|5304.87|5304.87|5292.08|5292.08|0
1715598000000|2024-05-13 11:00:00|5296.49|5296.49|5302.66|5302.66|5304.43|5304.43|5291.63|5291.63|0
1715601600000|2024-05-13 12:00:00|5301.34|5301.34|5283.71|5283.71|5301.34|5301.34|5283.71|5283.71|0
1715605200000|2024-05-13 13:00:00|5282.39|5282.39|5298.27|5298.27|5301.36|5301.36|5277.13|5277.13|0
1715608800000|2024-05-13 14:00:00|5296.51|5296.51|5280.17|5280.17|5300.04|5300.04|5276.21|5276.21|0
1715612400000|2024-05-13 15:00:00|5276.64|5276.64|5274.87|5274.87|5289.44|5289.44|5273.1|5273.1|0
1715670000000|2024-05-14 07:00:00|5272.23|5272.23|5277.53|5277.53|5278.85|5278.85|5262.07|5262.07|0
1715673600000|2024-05-14 08:00:00|5275.77|5275.77|5293.42|5293.42|5300.04|5300.04|5275.77|5275.77|0
1715677200000|2024-05-14 09:00:00|5291.65|5291.65|5294.29|5294.29|5299.59|5299.59|5290.33|5290.33|0
1715680800000|2024-05-14 10:00:00|5292.52|5292.52|5290.31|5290.31|5295.61|5295.61|5280.6|5280.6|0
1715684400000|2024-05-14 11:00:00|5288.54|5288.54|5284.11|5284.11|5290.74|5290.74|5275.28|5275.28|0
1715688000000|2024-05-14 12:00:00|5285.88|5285.88|5292.97|5292.97|5297.38|5297.38|5254.56|5254.56|0
1715691600000|2024-05-14 13:00:00|5291.2|5291.2|5316.33|5316.33|5323.4|5323.4|5284.58|5284.58|0
1715695200000|2024-05-14 14:00:00|5314.56|5314.56|5322.55|5322.55|5341.52|5341.52|5312.8|5312.8|0
1715698800000|2024-05-14 15:00:00|5324.31|5324.31|5329.62|5329.62|5334.02|5334.02|5324.31|5324.31|0
1715756400000|2024-05-15 07:00:00|5349.48|5349.48|5349.48|5349.48|5353.02|5353.02|5333.17|5333.17|0
1715760000000|2024-05-15 08:00:00|5345.95|5345.95|5355.66|5355.66|5359.19|5359.19|5337.56|5337.56|0
1715763600000|2024-05-15 09:00:00|5353.89|5353.89|5361.85|5361.85|5361.85|5361.85|5350.38|5350.38|0
1715767200000|2024-05-15 10:00:00|5363.17|5363.17|5360.94|5360.94|5371.54|5371.54|5356.08|5356.08|0
1715770800000|2024-05-15 11:00:00|5359.17|5359.17|5359.15|5359.15|5368.88|5368.88|5355.19|5355.19|0
1715774400000|2024-05-15 12:00:00|5357.38|5357.38|5379.02|5379.02|5397.99|5397.99|5346.78|5346.78|0
1715778000000|2024-05-15 13:00:00|5380.79|5380.79|5375.06|5375.06|5380.79|5380.79|5359.6|5359.6|0
1715781600000|2024-05-15 14:00:00|5376.82|5376.82|5353.85|5353.85|5382.57|5382.57|5350.76|5350.76|0
1715785200000|2024-05-15 15:00:00|5352.08|5352.08|5365.73|5365.73|5365.73|5365.73|5350.32|5350.32|0
1715842800000|2024-05-16 07:00:00|5311.15|5311.15|5267.94|5267.94|5311.15|5311.15|5264.86|5264.86|0
1715846400000|2024-05-16 08:00:00|5266.62|5266.62|5268.39|5268.39|5281.6|5281.6|5254.27|5254.27|0
1715850000000|2024-05-16 09:00:00|5271.93|5271.93|5258.3|5258.3|5273.69|5273.69|5252.99|5252.99|0
1715853600000|2024-05-16 10:00:00|5255.66|5255.66|5248.16|5248.16|5256.53|5256.53|5242.43|5242.43|0
1715857200000|2024-05-16 11:00:00|5249.93|5249.93|5288.26|5288.26|5288.26|5288.26|5249.48|5249.48|0
1715860800000|2024-05-16 12:00:00|5289.58|5289.58|5335.37|5335.37|5361.35|5361.35|5289.13|5289.13|0
1715864400000|2024-05-16 13:00:00|5332.72|5332.72|5324.38|5324.38|5332.72|5332.72|5312.47|5312.47|0
1715868000000|2024-05-16 14:00:00|5325.7|5325.7|5320.9|5320.9|5341.58|5341.58|5313.41|5313.41|0
1715871600000|2024-05-16 15:00:00|5326.18|5326.18|5294.01|5294.01|5326.18|5326.18|5284.74|5284.74|0
1715929200000|2024-05-17 07:00:00|5277.74|5277.74|5280.38|5280.38|5296.26|5296.26|5277.74|5277.74|0
1715932800000|2024-05-17 08:00:00|5278.61|5278.61|5266.28|5266.28|5286.13|5286.13|5262.74|5262.74|0
1715936400000|2024-05-17 09:00:00|5263.64|5263.64|5262.77|5262.77|5272.92|5272.92|5256.57|5256.57|0
1715940000000|2024-05-17 10:00:00|5261.44|5261.44|5263.66|5263.66|5268.51|5268.51|5252.18|5252.18|0
1715943600000|2024-05-17 11:00:00|5265.43|5265.43|5288.34|5288.34|5291.43|5291.43|5263.66|5263.66|0
1715947200000|2024-05-17 12:00:00|5289.66|5289.66|5295.82|5295.82|5297.6|5297.6|5288.32|5288.32|0
1715950800000|2024-05-17 13:00:00|5297.14|5297.14|5305.06|5305.06|5311.23|5311.23|5289.17|5289.17|0
1715954400000|2024-05-17 14:00:00|5306.82|5306.82|5305.06|5305.06|5315.19|5315.19|5301.97|5301.97|0
1715958000000|2024-05-17 15:00:00|5306.38|5306.38|5309.02|5309.02|5313.43|5313.43|5303.29|5303.29|0
1716188400000|2024-05-20 07:00:00|5325.84|5325.84|5313.91|5313.91|5332.44|5332.44|5313.91|5313.91|0
1716192000000|2024-05-20 08:00:00|5315.68|5315.68|5306.44|5306.44|5323.64|5323.64|5302.9|5302.9|0
1716195600000|2024-05-20 09:00:00|5307.76|5307.76|5304.67|5304.67|5308.21|5308.21|5300.71|5300.71|0
1716199200000|2024-05-20 10:00:00|5302.9|5302.9|5303.35|5303.35|5313.49|5313.49|5301.58|5301.58|0
1716202800000|2024-05-20 11:00:00|5302.03|5302.03|5320.09|5320.09|5321.41|5321.41|5299.39|5299.39|0
1716206400000|2024-05-20 12:00:00|5322.73|5322.73|5318.77|5318.77|5326.26|5326.26|5313.91|5313.91|0
1716210000000|2024-05-20 13:00:00|5317|5317|5312.59|5312.59|5317|5317|5303.31|5303.31|0
1716213600000|2024-05-20 14:00:00|5310.83|5310.83|5310.83|5310.83|5313.49|5313.49|5302.46|5302.46|0
1716217200000|2024-05-20 15:00:00|5309.51|5309.51|5310.36|5310.36|5313.02|5313.02|5305.52|5305.52|0
1716274800000|2024-05-21 07:00:00|5274.57|5274.57|5265.75|5265.75|5282.94|5282.94|5260.45|5260.45|0
1716278400000|2024-05-21 08:00:00|5263.98|5263.98|5245.88|5245.88|5266.18|5266.18|5237.94|5237.94|0
1716282000000|2024-05-21 09:00:00|5247.2|5247.2|5244.58|5244.58|5252.95|5252.95|5242.82|5242.82|0
1716285600000|2024-05-21 10:00:00|5248.55|5248.55|5252.53|5252.53|5257.38|5257.38|5247.23|5247.23|0
1716289200000|2024-05-21 11:00:00|5251.21|5251.21|5241.05|5241.05|5254.29|5254.29|5237.09|5237.09|0
1716292800000|2024-05-21 12:00:00|5244.58|5244.58|5227.4|5227.4|5246.78|5246.78|5222.97|5222.97|0
1716296400000|2024-05-21 13:00:00|5226.08|5226.08|5245.97|5245.97|5257.42|5257.42|5222.54|5222.54|0
1716300000000|2024-05-21 14:00:00|5247.73|5247.73|5251.67|5251.67|5270.65|5270.65|5247.73|5247.73|0
1716303600000|2024-05-21 15:00:00|5253.44|5253.44|5258.74|5258.74|5263.6|5263.6|5249.91|5249.91|0
1716361200000|2024-05-22 07:00:00|5254.31|5254.31|5271.93|5271.93|5283.83|5283.83|5254.31|5254.31|0
1716364800000|2024-05-22 08:00:00|5273.69|5273.69|5285.17|5285.17|5286.94|5286.94|5270.61|5270.61|0
1716368400000|2024-05-22 09:00:00|5288.71|5288.71|5288.26|5288.26|5295.33|5295.33|5281.21|5281.21|0
1716372000000|2024-05-22 10:00:00|5290.03|5290.03|5291.79|5291.79|5295.75|5295.75|5286.49|5286.49|0
1716375600000|2024-05-22 11:00:00|5293.56|5293.56|5265.77|5265.77|5293.56|5293.56|5264.88|5264.88|0
1716379200000|2024-05-22 12:00:00|5267.09|5267.09|5266.2|5266.2|5272.39|5272.39|5259.13|5259.13|0
1716382800000|2024-05-22 13:00:00|5264.88|5264.88|5271.03|5271.03|5272.35|5272.35|5248.97|5248.97|0
1716386400000|2024-05-22 14:00:00|5269.27|5269.27|5258.68|5258.68|5269.27|5269.27|5245.88|5245.88|0
1716390000000|2024-05-22 15:00:00|5260.45|5260.45|5263.11|5263.11|5269.29|5269.29|5257.36|5257.36|0
1716447600000|2024-05-23 07:00:00|5202.62|5202.62|5188.83|5188.83|5207.92|5207.92|5179.03|5179.03|0
1716451200000|2024-05-23 08:00:00|5188.13|5188.13|5169.04|5169.04|5188.13|5188.13|5155.61|5155.61|0
1716454800000|2024-05-23 09:00:00|5168.33|5168.33|5171.25|5171.25|5184.5|5184.5|5165.08|5165.08|0
1716458400000|2024-05-23 10:00:00|5169.84|5169.84|5158.53|5158.53|5170.55|5170.55|5150.14|5150.14|0