1580803200000|2020-02-04 08:00:00|7900.37|7900.37|7943.36|7943.36|7949.52|7949.52|7891.71|7891.71|0
1580806800000|2020-02-04 09:00:00|7941.15|7941.15|7929.32|7929.32|7949.05|7949.05|7915.57|7915.57|0
1580810400000|2020-02-04 10:00:00|7929.42|7929.42|7910.43|7910.43|7929.8|7929.8|7885.93|7885.93|0
1580814000000|2020-02-04 11:00:00|7911|7911|7931.94|7931.94|7940.15|7940.15|7910.58|7910.58|0
1580817600000|2020-02-04 12:00:00|7931.18|7931.18|7944.34|7944.34|7948.64|7948.64|7928.16|7928.16|0
1580821200000|2020-02-04 13:00:00|7944.72|7944.72|7959.6|7959.6|7960.11|7960.11|7932.33|7932.33|0
1580824800000|2020-02-04 14:00:00|7960.18|7960.18|7959.19|7959.19|7968.46|7968.46|7939.38|7939.38|0
1580828400000|2020-02-04 15:00:00|7959.57|7959.57|7940.76|7940.76|7962.58|7962.58|7931.62|7931.62|0
1580832000000|2020-02-04 16:00:00|7940.71|7940.71|7939.69|7939.69|7947.29|7947.29|7932|7932|0
1580889600000|2020-02-05 08:00:00|7937.22|7937.22|8000.85|8000.85|8039.7|8039.7|7921.91|7921.91|0
1580893200000|2020-02-05 09:00:00|7999.59|7999.59|8033.5|8033.5|8045.04|8045.04|7991.29|7991.29|0
1580896800000|2020-02-05 10:00:00|8032.92|8032.92|8025.59|8025.59|8034.97|8034.97|8000.35|8000.35|0
1580900400000|2020-02-05 11:00:00|8025.33|8025.33|8006.78|8006.78|8058.73|8058.73|8004.72|8004.72|0
1580904000000|2020-02-05 12:00:00|8007.36|8007.36|8035.75|8035.75|8062.69|8062.69|8005.39|8005.39|0
1580907600000|2020-02-05 13:00:00|8037.02|8037.02|8046|8046|8057.45|8057.45|8034.15|8034.15|0
1580911200000|2020-02-05 14:00:00|8045.42|8045.42|8063.44|8063.44|8066.4|8066.4|8041.69|8041.69|0
1580914800000|2020-02-05 15:00:00|8063.05|8063.05|8042.96|8042.96|8073.36|8073.36|8026.73|8026.73|0
1580918400000|2020-02-05 16:00:00|8043.34|8043.34|8052.67|8052.67|8055.15|8055.15|8037.7|8037.7|0
1580976000000|2020-02-06 08:00:00|8158.08|8158.08|8176.79|8176.79|8185.74|8185.74|8150.95|8150.95|0
1580979600000|2020-02-06 09:00:00|8176.41|8176.41|8138.29|8138.29|8180.04|8180.04|8112.04|8112.04|0
1580983200000|2020-02-06 10:00:00|8137.91|8137.91|8108.02|8108.02|8139.32|8139.32|8106.75|8106.75|0
1580986800000|2020-02-06 11:00:00|8107.67|8107.67|8141.81|8141.81|8146.26|8146.26|8107.67|8107.67|0
1580990400000|2020-02-06 12:00:00|8142.83|8142.83|8125.2|8125.2|8150.28|8150.28|8123.05|8123.05|0
1580994000000|2020-02-06 13:00:00|8124.62|8124.62|8159.13|8159.13|8165.04|8165.04|8119.33|8119.33|0
1580997600000|2020-02-06 14:00:00|8159.9|8159.9|8151.9|8151.9|8173.62|8173.62|8126.34|8126.34|0
1581001200000|2020-02-06 15:00:00|8153.17|8153.17|8144.54|8144.54|8157.77|8157.77|8135.81|8135.81|0
1581004800000|2020-02-06 16:00:00|8144.29|8144.29|8128.75|8128.75|8144.29|8144.29|8124.67|8124.67|0
1581062400000|2020-02-07 08:00:00|8076.58|8076.58|8067.13|8067.13|8086.9|8086.9|8050.84|8050.84|0
1581066000000|2020-02-07 09:00:00|8069.66|8069.66|8067.28|8067.28|8110.81|8110.81|8059.79|8059.79|0
1581069600000|2020-02-07 10:00:00|8068.55|8068.55|8079.22|8079.22|8087.8|8087.8|8065.73|8065.73|0
1581073200000|2020-02-07 11:00:00|8079.27|8079.27|8108.88|8108.88|8109.14|8109.14|8070.31|8070.31|0
1581076800000|2020-02-07 12:00:00|8109.39|8109.39|8116.94|8116.94|8118.74|8118.74|8104.43|8104.43|0
1581080400000|2020-02-07 13:00:00|8118.21|8118.21|8111.59|8111.59|8138.83|8138.83|8101.5|8101.5|0
1581084000000|2020-02-07 14:00:00|8112.16|8112.16|8133.06|8133.06|8146.18|8146.18|8101.4|8101.4|0
1581087600000|2020-02-07 15:00:00|8131.79|8131.79|8160.21|8160.21|8169.78|8169.78|8122.8|8122.8|0
1581091200000|2020-02-07 16:00:00|8159.96|8159.96|8128.38|8128.38|8159.96|8159.96|8125.23|8125.23|0
1581321600000|2020-02-10 08:00:00|8109.8|8109.8|8071.76|8071.76|8111.14|8111.14|8063.7|8063.7|0
1581325200000|2020-02-10 09:00:00|8072.34|8072.34|8096.41|8096.41|8107.17|8107.17|8072.34|8072.34|0
1581328800000|2020-02-10 10:00:00|8095.14|8095.14|8128.03|8128.03|8128.99|8128.99|8092.2|8092.2|0
1581332400000|2020-02-10 11:00:00|8128.19|8128.19|8121.77|8121.77|8137.9|8137.9|8116.42|8116.42|0
1581336000000|2020-02-10 12:00:00|8117.97|8117.97|8132.83|8132.83|8147.18|8147.18|8115.52|8115.52|0
1581339600000|2020-02-10 13:00:00|8132.68|8132.68|8123.6|8123.6|8144.55|8144.55|8122.59|8122.59|0
1581343200000|2020-02-10 14:00:00|8124.87|8124.87|8121.03|8121.03|8127.67|8127.67|8100.07|8100.07|0
1581346800000|2020-02-10 15:00:00|8120.65|8120.65|8108.32|8108.32|8134.12|8134.12|8107.94|8107.94|0
1581350400000|2020-02-10 16:00:00|8109.59|8109.59|8115.81|8115.81|8123.58|8123.58|8103.13|8103.13|0
1581408000000|2020-02-11 08:00:00|8236.6|8236.6|8198.46|8198.46|8245.05|8245.05|8192.1|8192.1|0
1581411600000|2020-02-11 09:00:00|8197.7|8197.7|8180.08|8180.08|8197.7|8197.7|8157.94|8157.94|0
1581415200000|2020-02-11 10:00:00|8180.46|8180.46|8175.66|8175.66|8192.4|8192.4|8170.27|8170.27|0
1581418800000|2020-02-11 11:00:00|8176.04|8176.04|8183.96|8183.96|8192.05|8192.05|8170.78|8170.78|0
1581422400000|2020-02-11 12:00:00|8185.7|8185.7|8193.22|8193.22|8195.87|8195.87|8179.93|8179.93|0
1581426000000|2020-02-11 13:00:00|8192.07|8192.07|8187.58|8187.58|8200.92|8200.92|8181.03|8181.03|0
1581429600000|2020-02-11 14:00:00|8187.42|8187.42|8201.92|8201.92|8204.2|8204.2|8182.2|8182.2|0
1581433200000|2020-02-11 15:00:00|8201.35|8201.35|8206.29|8206.29|8213.03|8213.03|8197.45|8197.45|0
1581436800000|2020-02-11 16:00:00|8207.56|8207.56|8201.87|8201.87|8211.78|8211.78|8193.1|8193.1|0
1581494400000|2020-02-12 08:00:00|8190.53|8190.53|8227.45|8227.45|8245.41|8245.41|8189.95|8189.95|0
1581498000000|2020-02-12 09:00:00|8227.66|8227.66|8232.58|8232.58|8243.14|8243.14|8212.63|8212.63|0
1581501600000|2020-02-12 10:00:00|8232|8232|8232.51|8232.51|8245.79|8245.79|8219.84|8219.84|0
1581505200000|2020-02-12 11:00:00|8232.61|8232.61|8251.74|8251.74|8253.5|8253.5|8232.61|8232.61|0
1581508800000|2020-02-12 12:00:00|8253.01|8253.01|8261.78|8261.78|8264.77|8264.77|8251.61|8251.61|0
1581512400000|2020-02-12 13:00:00|8262.16|8262.16|8273.25|8273.25|8289.68|8289.68|8261|8261|0
1581516000000|2020-02-12 14:00:00|8274.62|8274.62|8284.78|8284.78|8295.31|8295.31|8271.59|8271.59|0
1581519600000|2020-02-12 15:00:00|8285.16|8285.16|8277.91|8277.91|8291.44|8291.44|8273.31|8273.31|0
1581523200000|2020-02-12 16:00:00|8278.49|8278.49|8292.84|8292.84|8293.25|8293.25|8275.43|8275.43|0
1581580800000|2020-02-13 08:00:00|8225.89|8225.89|8186.12|8186.12|8237.35|8237.35|8184.79|8184.79|0
1581584400000|2020-02-13 09:00:00|8185.74|8185.74|8146.98|8146.98|8186.24|8186.24|8141.42|8141.42|0
1581588000000|2020-02-13 10:00:00|8146.52|8146.52|8150.66|8150.66|8170.68|8170.68|8116.71|8116.71|0
1581591600000|2020-02-13 11:00:00|8151.93|8151.93|8164.18|8164.18|8179.74|8179.74|8123.92|8123.92|0
1581595200000|2020-02-13 12:00:00|8162.65|8162.65|8171.14|8171.14|8177.56|8177.56|8148.74|8148.74|0
1581598800000|2020-02-13 13:00:00|8172.29|8172.29|8184.95|8184.95|8195.4|8195.4|8171.79|8171.79|0
1581602400000|2020-02-13 14:00:00|8183.81|8183.81|8190.94|8190.94|8213.58|8213.58|8178.97|8178.97|0
1581606000000|2020-02-13 15:00:00|8191.32|8191.32|8186.08|8186.08|8195.58|8195.58|8164.93|8164.93|0
1581609600000|2020-02-13 16:00:00|8184.81|8184.81|8188.12|8188.12|8194.43|8194.43|8179.7|8179.7|0
1581667200000|2020-02-14 08:00:00|8224.13|8224.13|8225.87|8225.87|8254.85|8254.85|8223.46|8223.46|0
1581670800000|2020-02-14 09:00:00|8225.61|8225.61|8246.41|8246.41|8261.02|8261.02|8221.64|8221.64|0
1581674400000|2020-02-14 10:00:00|8245.83|8245.83|8242.87|8242.87|8263.13|8263.13|8240.71|8240.71|0
1581678000000|2020-02-14 11:00:00|8243.26|8243.26|8258.75|8258.75|8261.64|8261.64|8231.07|8231.07|0
1581681600000|2020-02-14 12:00:00|8258.55|8258.55|8264.14|8264.14|8265.66|8265.66|8241.4|8241.4|0
1581685200000|2020-02-14 13:00:00|8262.49|8262.49|8260.61|8260.61|8276.89|8276.89|8241.29|8241.29|0
1581688800000|2020-02-14 14:00:00|8260.51|8260.51|8231.78|8231.78|8262.38|8262.38|8222.28|8222.28|0
1581692400000|2020-02-14 15:00:00|8231.84|8231.84|8247.73|8247.73|8256.51|8256.51|8226.84|8226.84|0
1581696000000|2020-02-14 16:00:00|8247.67|8247.67|8234.04|8234.04|8249.1|8249.1|8227.22|8227.22|0
1581926400000|2020-02-17 08:00:00|8286.52|8286.52|8261.96|8261.96|8301.25|8301.25|8254.37|8254.37|0
1581930000000|2020-02-17 09:00:00|8262.07|8262.07|8257.84|8257.84|8262.07|8262.07|8235.38|8235.38|0
1581933600000|2020-02-17 10:00:00|8257.26|8257.26|8254.07|8254.07|8262.44|8262.44|8249.05|8249.05|0
1581937200000|2020-02-17 11:00:00|8255.33|8255.33|8282.64|8282.64|8283.53|8283.53|8255.33|8255.33|0
1581940800000|2020-02-17 12:00:00|8282.79|8282.79|8268.7|8268.7|8290.5|8290.5|8267.43|8267.43|0
1581944400000|2020-02-17 13:00:00|8268.91|8268.91|8266.73|8266.73|8270.48|8270.48|8260.79|8260.79|0
1581948000000|2020-02-17 14:00:00|8268|8268|8264.45|8264.45|8274.16|8274.16|8261.01|8261.01|0
1581951600000|2020-02-17 15:00:00|8263.18|8263.18|8282.57|8282.57|8283.26|8283.26|8255.28|8255.28|0
1581955200000|2020-02-17 16:00:00|8282|8282|8272.23|8272.23|8284.76|8284.76|8272.23|8272.23|0
1582012800000|2020-02-18 08:00:00|8223.72|8223.72|8239.9|8239.9|8243.51|8243.51|8194.2|8194.2|0
1582016400000|2020-02-18 09:00:00|8239.75|8239.75|8227.37|8227.37|8241.54|8241.54|8205.24|8205.24|0
1582020000000|2020-02-18 10:00:00|8225.72|8225.72|8219.76|8219.76|8244.41|8244.41|8217.79|8217.79|0
1582023600000|2020-02-18 11:00:00|8219.81|8219.81|8193.47|8193.47|8220.02|8220.02|8190.07|8190.07|0
1582027200000|2020-02-18 12:00:00|8194.63|8194.63|8214.48|8214.48|8220.94|8220.94|8189.73|8189.73|0
1582030800000|2020-02-18 13:00:00|8215.16|8215.16|8216.96|8216.96|8217.77|8217.77|8202.57|8202.57|0
1582034400000|2020-02-18 14:00:00|8218.23|8218.23|8203.13|8203.13|8228.82|8228.82|8202.76|8202.76|0
1582038000000|2020-02-18 15:00:00|8203.33|8203.33|8214.83|8214.83|8226.56|8226.56|8198.16|8198.16|0
1582041600000|2020-02-18 16:00:00|8215.41|8215.41|8192.79|8192.79|8216.19|8216.19|8192.79|8192.79|0
1582099200000|2020-02-19 08:00:00|8245.42|8245.42|8259.43|8259.43|8263.35|8263.35|8223.42|8223.42|0
1582102800000|2020-02-19 09:00:00|8260.01|8260.01|8226.03|8226.03|8271.89|8271.89|8222.84|8222.84|0
1582106400000|2020-02-19 10:00:00|8224.76|8224.76|8252.1|8252.1|8252.1|8252.1|8214.24|8214.24|0
1582110000000|2020-02-19 11:00:00|8253.37|8253.37|8273.21|8273.21|8274.73|8274.73|8253.01|8253.01|0
1582113600000|2020-02-19 12:00:00|8274.48|8274.48|8262.2|8262.2|8277.73|8277.73|8247.46|8247.46|0
1582117200000|2020-02-19 13:00:00|8262.5|8262.5|8265.61|8265.61|8277.9|8277.9|8245.18|8245.18|0
1582120800000|2020-02-19 14:00:00|8265.99|8265.99|8294.04|8294.04|8299.75|8299.75|8265.99|8265.99|0
1582124400000|2020-02-19 15:00:00|8294.09|8294.09|8277.46|8277.46|8294.4|8294.4|8267.87|8267.87|0
1582128000000|2020-02-19 16:00:00|8276.19|8276.19|8285.74|8285.74|8289.85|8289.85|8276.18|8276.18|0
1582185600000|2020-02-20 08:00:00|8298.67|8298.67|8224.71|8224.71|8303.31|8303.31|8220.37|8220.37|0
1582189200000|2020-02-20 09:00:00|8225.09|8225.09|8265.71|8265.71|8277.12|8277.12|8225.09|8225.09|0
1582192800000|2020-02-20 10:00:00|8266.98|8266.98|8279.99|8279.99|8290.75|8290.75|8264.05|8264.05|0
1582196400000|2020-02-20 11:00:00|8279.36|8279.36|8281.92|8281.92|8292.92|8292.92|8273.81|8273.81|0
1582200000000|2020-02-20 12:00:00|8280.66|8280.66|8291.41|8291.41|8294.76|8294.76|8278.11|8278.11|0
1582203600000|2020-02-20 13:00:00|8292.67|8292.67|8279.8|8279.8|8294.45|8294.45|8269.17|8269.17|0
1582207200000|2020-02-20 14:00:00|8280.18|8280.18|8277.39|8277.39|8286.35|8286.35|8266.11|8266.11|0
1582210800000|2020-02-20 15:00:00|8277.77|8277.77|8301.34|8301.34|8307.59|8307.59|8276.87|8276.87|0
1582214400000|2020-02-20 16:00:00|8301.29|8301.29|8249.4|8249.4|8301.29|8301.29|8249.3|8249.3|0
1582272000000|2020-02-21 08:00:00|8183.32|8183.32|8209.73|8209.73|8252.35|8252.35|8175.76|8175.76|0
1582275600000|2020-02-21 09:00:00|8210.31|8210.31|8215.22|8215.22|8233.69|8233.69|8208.98|8208.98|0
1582279200000|2020-02-21 10:00:00|8215.27|8215.27|8225.78|8225.78|8246.18|8246.18|8215.27|8215.27|0
1582282800000|2020-02-21 11:00:00|8226.04|8226.04|8241.43|8241.43|8243.41|8243.41|8215.93|8215.93|0
1582286400000|2020-02-21 12:00:00|8240.16|8240.16|8260.83|8260.83|8274.69|8274.69|8238.97|8238.97|0
1582290000000|2020-02-21 13:00:00|8260.57|8260.57|8267.26|8267.26|8271.02|8271.02|8258.73|8258.73|0
1582293600000|2020-02-21 14:00:00|8267.64|8267.64|8235.68|8235.68|8279.54|8279.54|8235.57|8235.57|0
1582297200000|2020-02-21 15:00:00|8234.72|8234.72|8165.16|8165.16|8235.91|8235.91|8157.08|8157.08|0
1582300800000|2020-02-21 16:00:00|8167.7|8167.7|8189.47|8189.47|8192.12|8192.12|8167.7|8167.7|0
1582531200000|2020-02-24 08:00:00|7933.64|7933.64|7863.13|7863.13|7946.36|7946.36|7846.41|7846.41|0
1582534800000|2020-02-24 09:00:00|7862.75|7862.75|7864.67|7864.67|7869.65|7869.65|7813.55|7813.55|0
1582538400000|2020-02-24 10:00:00|7864.29|7864.29|7838.06|7838.06|7873.52|7873.52|7836.61|7836.61|0
1582542000000|2020-02-24 11:00:00|7837.68|7837.68|7870.42|7870.42|7872.65|7872.65|7832.92|7832.92|0
1582545600000|2020-02-24 12:00:00|7869.91|7869.91|7849.22|7849.22|7904.41|7904.41|7844.66|7844.66|0
1582549200000|2020-02-24 13:00:00|7849.6|7849.6|7823.54|7823.54|7859.62|7859.62|7815.98|7815.98|0
1582552800000|2020-02-24 14:00:00|7824.81|7824.81|7821.71|7821.71|7833.74|7833.74|7786.82|7786.82|0
1582556400000|2020-02-24 15:00:00|7821.13|7821.13|7836.5|7836.5|7847.75|7847.75|7808.39|7808.39|0
1582560000000|2020-02-24 16:00:00|7836.24|7836.24|7825.37|7825.37|7849.59|7849.59|7821.53|7821.53|0
1582617600000|2020-02-25 08:00:00|8006.72|8006.72|7948.67|7948.67|8013.89|8013.89|7948.67|7948.67|0
1582621200000|2020-02-25 09:00:00|7948.09|7948.09|7886.39|7886.39|7965.73|7965.73|7878.03|7878.03|0
1582624800000|2020-02-25 10:00:00|7883.47|7883.47|7848.13|7848.13|7894.94|7894.94|7827.07|7827.07|0
1582628400000|2020-02-25 11:00:00|7847.98|7847.98|7876.06|7876.06|7900.78|7900.78|7836.41|7836.41|0
1582632000000|2020-02-25 12:00:00|7875.49|7875.49|7885.94|7885.94|7893.31|7893.31|7853.15|7853.15|0
1582635600000|2020-02-25 13:00:00|7885.11|7885.11|7876.84|7876.84|7887.23|7887.23|7845.98|7845.98|0
1582639200000|2020-02-25 14:00:00|7876.27|7876.27|7828.3|7828.3|7879.98|7879.98|7814.36|7814.36|0
1582642800000|2020-02-25 15:00:00|7826.57|7826.57|7733.05|7733.05|7838.12|7838.12|7718.16|7718.16|0
1582646400000|2020-02-25 16:00:00|7732.67|7732.67|7716.67|7716.67|7740.58|7740.58|7693.89|7693.89|0
1582704000000|2020-02-26 08:00:00|7673.47|7673.47|7577.46|7577.46|7676.34|7676.34|7573.56|7573.56|0
1582707600000|2020-02-26 09:00:00|7574.93|7574.93|7594.93|7594.93|7615.25|7615.25|7506|7506|0
1582711200000|2020-02-26 10:00:00|7595.52|7595.52|7571.59|7571.59|7641.11|7641.11|7571.29|7571.29|0
1582714800000|2020-02-26 11:00:00|7571.75|7571.75|7616.83|7616.83|7648.41|7648.41|7571.16|7571.16|0
1582718400000|2020-02-26 12:00:00|7614.52|7614.52|7656.35|7656.35|7660.58|7660.58|7608.89|7608.89|0
1582722000000|2020-02-26 13:00:00|7655.19|7655.19|7666.29|7666.29|7696.44|7696.44|7643.04|7643.04|0
1582725600000|2020-02-26 14:00:00|7665.71|7665.71|7665.66|7665.66|7716.83|7716.83|7659.09|7659.09|0
1582729200000|2020-02-26 15:00:00|7665.08|7665.08|7676|7676|7707.29|7707.29|7640.66|7640.66|0
1582732800000|2020-02-26 16:00:00|7675.84|7675.84|7722.18|7722.18|7729.45|7729.45|7671.35|7671.35|0
1582790400000|2020-02-27 08:00:00|7555.62|7555.62|7516.62|7516.62|7593.1|7593.1|7489.11|7489.11|0
1582794000000|2020-02-27 09:00:00|7516.37|7516.37|7524.32|7524.32|7555.78|7555.78|7513.96|7513.96|0
1582797600000|2020-02-27 10:00:00|7524.9|7524.9|7451.17|7451.17|7531.92|7531.92|7447.17|7447.17|0
1582801200000|2020-02-27 11:00:00|7451.42|7451.42|7455.34|7455.34|7475.39|7475.39|7436.83|7436.83|0
1582804800000|2020-02-27 12:00:00|7450.27|7450.27|7396.62|7396.62|7463.3|7463.3|7394.14|7394.14|0
1582808400000|2020-02-27 13:00:00|7396.04|7396.04|7333.52|7333.52|7404.33|7404.33|7328.62|7328.62|0
1582812000000|2020-02-27 14:00:00|7335.17|7335.17|7291.11|7291.11|7357.25|7357.25|7289.25|7289.25|0
1582815600000|2020-02-27 15:00:00|7290.35|7290.35|7306.76|7306.76|7306.76|7306.76|7197.6|7197.6|0
1582819200000|2020-02-27 16:00:00|7306.18|7306.18|7204.62|7204.62|7355.48|7355.48|7204.62|7204.62|0
1582876800000|2020-02-28 08:00:00|7034.55|7034.55|6956.3|6956.3|7084.84|7084.84|6950.94|6950.94|0
1582880400000|2020-02-28 09:00:00|6955.72|6955.72|6945.59|6945.59|6965.59|6965.59|6860.36|6860.36|0
1582884000000|2020-02-28 10:00:00|6944.33|6944.33|7012.03|7012.03|7015.01|7015.01|6929.11|6929.11|0
1582887600000|2020-02-28 11:00:00|7011.19|7011.19|7017.39|7017.39|7051.9|7051.9|7008.39|7008.39|0
1582891200000|2020-02-28 12:00:00|7018.32|7018.32|7028.24|7028.24|7051.67|7051.67|6984.7|6984.7|0
1582894800000|2020-02-28 13:00:00|7027.76|7027.76|6965.86|6965.86|7052.27|7052.27|6955.47|6955.47|0
1582898400000|2020-02-28 14:00:00|6965.29|6965.29|6878.99|6878.99|6987.98|6987.98|6874.32|6874.32|0
1582902000000|2020-02-28 15:00:00|6879.57|6879.57|6947.2|6947.2|6962.32|6962.32|6850.77|6850.77|0
1582905600000|2020-02-28 16:00:00|6946.82|6946.82|6966.31|6966.31|6966.31|6966.31|6907.09|6907.09|0
1583136000000|2020-03-02 08:00:00|7194.38|7194.38|7051.24|7051.24|7202.76|7202.76|7049.45|7049.45|0
1583139600000|2020-03-02 09:00:00|7051.82|7051.82|6969.12|6969.12|7084.04|7084.04|6940.23|6940.23|0
1583143200000|2020-03-02 10:00:00|6969.7|6969.7|6886.55|6886.55|6970.79|6970.79|6886.55|6886.55|0
1583146800000|2020-03-02 11:00:00|6886.7|6886.7|6782.09|6782.09|6899.53|6899.53|6770.97|6770.97|0
1583150400000|2020-03-02 12:00:00|6788.42|6788.42|6879.05|6879.05|6879.05|6879.05|6788.01|6788.01|0
1583154000000|2020-03-02 13:00:00|6880.52|6880.52|6916.55|6916.55|6917.12|6917.12|6838.68|6838.68|0
1583157600000|2020-03-02 14:00:00|6917.7|6917.7|6911.86|6911.86|6977.11|6977.11|6891.76|6891.76|0
1583161200000|2020-03-02 15:00:00|6910.64|6910.64|6920.55|6920.55|6947.78|6947.78|6878.65|6878.65|0
1583164800000|2020-03-02 16:00:00|6921.92|6921.92|6930.24|6930.24|6968.52|6968.52|6899.02|6899.02|0
1583222400000|2020-03-03 08:00:00|7090.3|7090.3|7097.11|7097.11|7153.64|7153.64|7078.89|7078.89|0
1583226000000|2020-03-03 09:00:00|7096.53|7096.53|7140.37|7140.37|7141.94|7141.94|7063.71|7063.71|0
1583229600000|2020-03-03 10:00:00|7140.62|7140.62|7137.29|7137.29|7154.14|7154.14|7114.28|7114.28|0
1583233200000|2020-03-03 11:00:00|7137.08|7137.08|7082.23|7082.23|7137.08|7137.08|7063.76|7063.76|0
1583236800000|2020-03-03 12:00:00|7081.46|7081.46|7076.82|7076.82|7133.73|7133.73|7041.98|7041.98|0
1583240400000|2020-03-03 13:00:00|7075.17|7075.17|7089.83|7089.83|7101.22|7101.22|7045.86|7045.86|0
1583244000000|2020-03-03 14:00:00|7089.58|7089.58|7055.08|7055.08|7128.21|7128.21|7042.91|7042.91|0
1583247600000|2020-03-03 15:00:00|7055.24|7055.24|7084.64|7084.64|7171.97|7171.97|7043.43|7043.43|0
1583251200000|2020-03-03 16:00:00|7084.39|7084.39|6992.41|6992.41|7094.9|7094.9|6983.03|6983.03|0
1583308800000|2020-03-04 08:00:00|6956.74|6956.74|7060.05|7060.05|7082.57|7082.57|6951.71|6951.71|0
1583312400000|2020-03-04 09:00:00|7061.2|7061.2|7130.49|7130.49|7148.08|7148.08|7054.01|7054.01|0
1583316000000|2020-03-04 10:00:00|7129.91|7129.91|7104.84|7104.84|7140.24|7140.24|7093|7093|0
1583319600000|2020-03-04 11:00:00|7106.11|7106.11|7137.14|7137.14|7152.43|7152.43|7090.41|7090.41|0
1583323200000|2020-03-04 12:00:00|7137.72|7137.72|7165.79|7165.79|7187.62|7187.62|7117.88|7117.88|0
1583326800000|2020-03-04 13:00:00|7166.17|7166.17|7121.65|7121.65|7171.55|7171.55|7117.23|7117.23|0
1583330400000|2020-03-04 14:00:00|7121.07|7121.07|7046.08|7046.08|7143.01|7143.01|7032.28|7032.28|0
1583334000000|2020-03-04 15:00:00|7043.55|7043.55|7029.62|7029.62|7086.06|7086.06|7025.54|7025.54|0
1583337600000|2020-03-04 16:00:00|7029.52|7029.52|7055.49|7055.49|7057.04|7057.04|7015.29|7015.29|0
1583395200000|2020-03-05 08:00:00|7103.54|7103.54|7052.41|7052.41|7104.68|7104.68|7026.24|7026.24|0
1583398800000|2020-03-05 09:00:00|7052.03|7052.03|6951.13|6951.13|7052.41|7052.41|6944.77|6944.77|0
1583402400000|2020-03-05 10:00:00|6951.34|6951.34|6894.88|6894.88|6951.39|6951.39|6884.93|6884.93|0
1583406000000|2020-03-05 11:00:00|6896.03|6896.03|6902.84|6902.84|6928.42|6928.42|6880.74|6880.74|0
1583409600000|2020-03-05 12:00:00|6902.89|6902.89|6902.56|6902.56|6923.07|6923.07|6886.79|6886.79|0
1583413200000|2020-03-05 13:00:00|6901.8|6901.8|6849.44|6849.44|6905.02|6905.02|6835.36|6835.36|0
1583416800000|2020-03-05 14:00:00|6850.58|6850.58|6858.77|6858.77|6888.27|6888.27|6820.27|6820.27|0
1583420400000|2020-03-05 15:00:00|6858.39|6858.39|6858.23|6858.23|6881.99|6881.99|6834.8|6834.8|0
1583424000000|2020-03-05 16:00:00|6858.99|6858.99|6893.63|6893.63|6898.53|6898.53|6852.36|6852.36|0
1583481600000|2020-03-06 08:00:00|6757.05|6757.05|6715.13|6715.13|6768.38|6768.38|6643.71|6643.71|0
1583485200000|2020-03-06 09:00:00|6715.71|6715.71|6635.14|6635.14|6762.53|6762.53|6631.19|6631.19|0
1583488800000|2020-03-06 10:00:00|6634.53|6634.53|6599.79|6599.79|6649.65|6649.65|6560.99|6560.99|0
1583492400000|2020-03-06 11:00:00|6598.52|6598.52|6561.96|6561.96|6628.19|6628.19|6560.7|6560.7|0
1583496000000|2020-03-06 12:00:00|6565.77|6565.77|6538.34|6538.34|6578.01|6578.01|6522.35|6522.35|0
1583499600000|2020-03-06 13:00:00|6539.61|6539.61|6562.1|6562.1|6588.2|6588.2|6532.69|6532.69|0
1583503200000|2020-03-06 14:00:00|6561.79|6561.79|6539.8|6539.8|6561.79|6561.79|6476.82|6476.82|0
1583506800000|2020-03-06 15:00:00|6541.06|6541.06|6640.93|6640.93|6655.48|6655.48|6538.95|6538.95|0
1583510400000|2020-03-06 16:00:00|6642.2|6642.2|6622.82|6622.82|6646.85|6646.85|6609.55|6609.55|0
1583740800000|2020-03-09 08:00:00|6155.63|6155.63|6123.87|6123.87|6160.84|6160.84|6058.76|6058.76|0
1583744400000|2020-03-09 09:00:00|6124.45|6124.45|6231.4|6231.4|6299.52|6299.52|6115.4|6115.4|0
1583748000000|2020-03-09 10:00:00|6231.29|6231.29|6253|6253|6253.41|6253.41|6174.26|6174.26|0
1583751600000|2020-03-09 11:00:00|6251.74|6251.74|6208.44|6208.44|6281.03|6281.03|6188.75|6188.75|0
1583755200000|2020-03-09 12:00:00|6208.64|6208.64|6131.11|6131.11|6223.86|6223.86|6131.11|6131.11|0
1583758800000|2020-03-09 13:00:00|6129.96|6129.96|6147.7|6147.7|6167.46|6167.46|6016.99|6016.99|0
1583762400000|2020-03-09 14:00:00|6146.43|6146.43|6138.61|6138.61|6244.8|6244.8|6110.82|6110.82|0
1583766000000|2020-03-09 15:00:00|6137.85|6137.85|6188.72|6188.72|6226.39|6226.39|6118.19|6118.19|0
1583769600000|2020-03-09 16:00:00|6188.34|6188.34|6112.69|6112.69|6201.97|6201.97|6103.92|6103.92|0
1583827200000|2020-03-10 08:00:00|6075.3|6075.3|6326.06|6326.06|6327.04|6327.04|6069.32|6069.32|0
1583830800000|2020-03-10 09:00:00|6327.33|6327.33|6380.24|6380.24|6396.53|6396.53|6248.53|6248.53|0
1583834400000|2020-03-10 10:00:00|6379.66|6379.66|6360.94|6360.94|6392.65|6392.65|6332.2|6332.2|0
1583838000000|2020-03-10 11:00:00|6357.25|6357.25|6317.39|6317.39|6362.84|6362.84|6311.66|6311.66|0
1583841600000|2020-03-10 12:00:00|6319.69|6319.69|6322.35|6322.35|6366.85|6366.85|6249.16|6249.16|0
1583845200000|2020-03-10 13:00:00|6321.2|6321.2|6199.53|6199.53|6343.1|6343.1|6198.49|6198.49|0
1583848800000|2020-03-10 14:00:00|6197.88|6197.88|6115.06|6115.06|6266.31|6266.31|6096.69|6096.69|0
1583852400000|2020-03-10 15:00:00|6114.38|6114.38|6074.42|6074.42|6155.84|6155.84|6045.74|6045.74|0
1583856000000|2020-03-10 16:00:00|6073.84|6073.84|6128.74|6128.74|6192.95|6192.95|6073.84|6073.84|0
1583913600000|2020-03-11 08:00:00|6285.51|6285.51|6315.74|6315.74|6354.6|6354.6|6231.93|6231.93|0
1583917200000|2020-03-11 09:00:00|6315.36|6315.36|6279.19|6279.19|6323.95|6323.95|6242.17|6242.17|0
1583920800000|2020-03-11 10:00:00|6278.81|6278.81|6207.23|6207.23|6284.19|6284.19|6172.7|6172.7|0
1583924400000|2020-03-11 11:00:00|6207.03|6207.03|6196.52|6196.52|6218.65|6218.65|6159.01|6159.01|0
1583928000000|2020-03-11 12:00:00|6195.3|6195.3|6083.23|6083.23|6208.78|6208.78|6079.03|6079.03|0
1583931600000|2020-03-11 13:00:00|6081.96|6081.96|6042.09|6042.09|6138.08|6138.08|6026.25|6026.25|0
1583935200000|2020-03-11 14:00:00|6042.67|6042.67|6008.56|6008.56|6070.08|6070.08|5980.73|5980.73|0
1583938800000|2020-03-11 15:00:00|6008.94|6008.94|5985.16|5985.16|6025.05|6025.05|5953.37|5953.37|0
1583942400000|2020-03-11 16:00:00|5983.9|5983.9|5950.05|5950.05|6005.7|6005.7|5945.21|5945.21|0
1584000000000|2020-03-12 08:00:00|5568.42|5568.42|5531.04|5531.04|5600.43|5600.43|5488.63|5488.63|0
1584003600000|2020-03-12 09:00:00|5530.47|5530.47|5490.8|5490.8|5539.28|5539.28|5473.27|5473.27|0
1584007200000|2020-03-12 10:00:00|5490.9|5490.9|5475.4|5475.4|5499.4|5499.4|5434.31|5434.31|0
1584010800000|2020-03-12 11:00:00|5475.98|5475.98|5411.48|5411.48|5476.1|5476.1|5398.55|5398.55|0
1584014400000|2020-03-12 12:00:00|5410.46|5410.46|5356.88|5356.88|5469.07|5469.07|5340.51|5340.51|0
1584018000000|2020-03-12 13:00:00|5353.81|5353.81|5159.34|5159.34|5361.1|5361.1|5083.54|5083.54|0
1584021600000|2020-03-12 14:00:00|5160.15|5160.15|5126.69|5126.69|5160.15|5160.15|5053.15|5053.15|0
1584025200000|2020-03-12 15:00:00|5125.67|5125.67|5084.21|5084.21|5140.27|5140.27|5038.54|5038.54|0
1584028800000|2020-03-12 16:00:00|5083.63|5083.63|5127.83|5127.83|5138|5138|5063.88|5063.88|0
1584086400000|2020-03-13 08:00:00|5282.53|5282.53|5044.72|5044.72|5282.53|5282.53|5028.93|5028.93|0
1584090000000|2020-03-13 09:00:00|5048.27|5048.27|5206.24|5206.24|5228.16|5228.16|5026.32|5026.32|0
1584093600000|2020-03-13 10:00:00|5207.38|5207.38|5257.25|5257.25|5268.74|5268.74|5180.22|5180.22|0
1584097200000|2020-03-13 11:00:00|5257.15|5257.15|5362.84|5362.84|5382.98|5382.98|5252.64|5252.64|0
1584100800000|2020-03-13 12:00:00|5360.18|5360.18|5451.76|5451.76|5517.55|5517.55|5356.89|5356.89|0
1584104400000|2020-03-13 13:00:00|5454.55|5454.55|5239.53|5239.53|5462.32|5462.32|5236.57|5236.57|0
1584108000000|2020-03-13 14:00:00|5240.4|5240.4|5163.63|5163.63|5334.25|5334.25|5152.75|5152.75|0
1584111600000|2020-03-13 15:00:00|5164.13|5164.13|5118.29|5118.29|5210.24|5210.24|5042.48|5042.48|0
1584115200000|2020-03-13 16:00:00|5121.33|5121.33|5089.34|5089.34|5124.56|5124.56|5066.33|5066.33|0
1584345600000|2020-03-16 08:00:00|4647.82|4647.82|4446.88|4446.88|4672.89|4672.89|4385.58|4385.58|0
1584349200000|2020-03-16 09:00:00|4447.26|4447.26|4472.09|4472.09|4530.37|4530.37|4396.31|4396.31|0
1584352800000|2020-03-16 10:00:00|4471.07|4471.07|4473.22|4473.22|4519.21|4519.21|4455.78|4455.78|0
1584356400000|2020-03-16 11:00:00|4473.73|4473.73|4392.81|4392.81|4494.79|4494.79|4391.92|4391.92|0
1584360000000|2020-03-16 12:00:00|4393.99|4393.99|4358.04|4358.04|4430.16|4430.16|4298.67|4298.67|0
1584363600000|2020-03-16 13:00:00|4358.75|4358.75|4376.28|4376.28|4399.31|4399.31|4281.12|4281.12|0
1584367200000|2020-03-16 14:00:00|4375.9|4375.9|4457.3|4457.3|4484.68|4484.68|4348.81|4348.81|0
1584370800000|2020-03-16 15:00:00|4455.77|4455.77|4585.14|4585.14|4587.32|4587.32|4447.79|4447.79|0
1584374400000|2020-03-16 16:00:00|4584.25|4584.25|4512.22|4512.22|4642.42|4642.42|4512.22|4512.22|0
1584432000000|2020-03-17 08:00:00|4687.81|4687.81|4372.86|4372.86|4690.09|4690.09|4348.78|4348.78|0
1584435600000|2020-03-17 09:00:00|4372.1|4372.1|4299.4|4299.4|4422.66|4422.66|4256.07|4256.07|0
1584439200000|2020-03-17 10:00:00|4301.94|4301.94|4497.77|4497.77|4497.85|4497.85|4290.45|4290.45|0
1584442800000|2020-03-17 11:00:00|4498.27|4498.27|4387.82|4387.82|4508.35|4508.35|4382.2|4382.2|0
1584446400000|2020-03-17 12:00:00|4385.28|4385.28|4390.54|4390.54|4423.04|4423.04|4357.61|4357.61|0
1584450000000|2020-03-17 13:00:00|4392.26|4392.26|4356.57|4356.57|4454.62|4454.62|4352.42|4352.42|0
1584453600000|2020-03-17 14:00:00|4359.11|4359.11|4439.53|4439.53|4445.73|4445.73|4336.75|4336.75|0
1584457200000|2020-03-17 15:00:00|4436.83|4436.83|4628.46|4628.46|4630.78|4630.78|4425.88|4425.88|0
1584460800000|2020-03-17 16:00:00|4630.49|4630.49|4689.37|4689.37|4712.34|4712.34|4626.6|4626.6|0
1584518400000|2020-03-18 08:00:00|4434.21|4434.21|4545.21|4545.21|4609.68|4609.68|4421.89|4421.89|0
1584522000000|2020-03-18 09:00:00|4545.72|4545.72|4449.27|4449.27|4563.53|4563.53|4414.98|4414.98|0
1584525600000|2020-03-18 10:00:00|4448.69|4448.69|4448.47|4448.47|4482.32|4482.32|4408.53|4408.53|0
1584529200000|2020-03-18 11:00:00|4448.44|4448.44|4400.44|4400.44|4459.2|4459.2|4379.26|4379.26|0
1584532800000|2020-03-18 12:00:00|4402.46|4402.46|4327.24|4327.24|4409.05|4409.05|4289.73|4289.73|0
1584536400000|2020-03-18 13:00:00|4326.86|4326.86|4362.01|4362.01|4388.66|4388.66|4309.55|4309.55|0
1584540000000|2020-03-18 14:00:00|4362.21|4362.21|4382.45|4382.45|4421.18|4421.18|4299.21|4299.21|0
1584543600000|2020-03-18 15:00:00|4382.34|4382.34|4335.71|4335.71|4395.39|4395.39|4322.4|4322.4|0
1584547200000|2020-03-18 16:00:00|4335.33|4335.33|4336.12|4336.12|4338.1|4338.1|4271.71|4271.71|0
1584604800000|2020-03-19 08:00:00|4207.46|4207.46|4255.81|4255.81|4287.5|4287.5|4207.46|4207.46|0
1584608400000|2020-03-19 09:00:00|4256.96|4256.96|4236.03|4236.03|4301.87|4301.87|4217.07|4217.07|0
1584612000000|2020-03-19 10:00:00|4235.52|4235.52|4069.15|4069.15|4238.82|4238.82|4041.88|4041.88|0
1584615600000|2020-03-19 11:00:00|4068.03|4068.03|4044.61|4044.61|4080.11|4080.11|3979.5|3979.5|0
1584619200000|2020-03-19 12:00:00|4046.02|4046.02|4063.29|4063.29|4079.7|4079.7|4019.51|4019.51|0
1584622800000|2020-03-19 13:00:00|4063.32|4063.32|4123.26|4123.26|4124.53|4124.53|4048.61|4048.61|0
1584626400000|2020-03-19 14:00:00|4120.95|4120.95|4279.72|4279.72|4339.03|4339.03|4083.42|4083.42|0
1584630000000|2020-03-19 15:00:00|4280.1|4280.1|4321.07|4321.07|4354.54|4354.54|4262.12|4262.12|0
1584633600000|2020-03-19 16:00:00|4322.08|4322.08|4379.48|4379.48|4384.1|4384.1|4300.91|4300.91|0
1584691200000|2020-03-20 08:00:00|4666.13|4666.13|4638.91|4638.91|4683.77|4683.77|4548.59|4548.59|0
1584694800000|2020-03-20 09:00:00|4637.76|4637.76|4751.62|4751.62|4756.17|4756.17|4589.13|4589.13|0
1584698400000|2020-03-20 10:00:00|4750.7|4750.7|4761.65|4761.65|4789.09|4789.09|4625.79|4625.79|0
1584702000000|2020-03-20 11:00:00|4760.32|4760.32|4733.54|4733.54|4760.32|4760.32|4677.3|4677.3|0
1584705600000|2020-03-20 12:00:00|4731|4731|4664.88|4664.88|4760.54|4760.54|4663.86|4663.86|0
1584709200000|2020-03-20 13:00:00|4663.41|4663.41|4555.78|4555.78|4694.19|4694.19|4553.5|4553.5|0
1584712800000|2020-03-20 14:00:00|4551.72|4551.72|4605.72|4605.72|4616.69|4616.69|4499.15|4499.15|0
1584716400000|2020-03-20 15:00:00|4605.82|4605.82|4531.84|4531.84|4626.77|4626.77|4485.84|4485.84|0
1584720000000|2020-03-20 16:00:00|4532.22|4532.22|4513.01|4513.01|4549.82|4549.82|4505.54|4505.54|0
1584950400000|2020-03-23 08:00:00|4280.85|4280.85|4329.27|4329.27|4357.33|4357.33|4267.17|4267.17|0
1584954000000|2020-03-23 09:00:00|4331.55|4331.55|4356.58|4356.58|4402|4402|4309.12|4309.12|0
1584957600000|2020-03-23 10:00:00|4357.08|4357.08|4371.17|4371.17|4392.3|4392.3|4340.96|4340.96|0
1584961200000|2020-03-23 11:00:00|4371.55|4371.55|4361.44|4361.44|4437.32|4437.32|4346.3|4346.3|0
1584964800000|2020-03-23 12:00:00|4361.64|4361.64|4641.85|4641.85|4817.91|4817.91|4358.14|4358.14|0
1584968400000|2020-03-23 13:00:00|4639.82|4639.82|4518.53|4518.53|4678.13|4678.13|4481.36|4481.36|0
1584972000000|2020-03-23 14:00:00|4518.15|4518.15|4340.74|4340.74|4535.54|4535.54|4336.42|4336.42|0
1584975600000|2020-03-23 15:00:00|4341.24|4341.24|4326.36|4326.36|4387.72|4387.72|4312.77|4312.77|0
1584979200000|2020-03-23 16:00:00|4325.85|4325.85|4248.83|4248.83|4365.15|4365.15|4248.83|4248.83|0
1585036800000|2020-03-24 08:00:00|4405.6|4405.6|4472.36|4472.36|4533.57|4533.57|4397.99|4397.99|0
1585040400000|2020-03-24 09:00:00|4472.93|4472.93|4694.51|4694.51|4730.34|4730.34|4467.01|4467.01|0
1585044000000|2020-03-24 10:00:00|4694.62|4694.62|4699.2|4699.2|4768.83|4768.83|4661.24|4661.24|0
1585047600000|2020-03-24 11:00:00|4699.38|4699.38|4745.03|4745.03|4750.64|4750.64|4684.42|4684.42|0
1585051200000|2020-03-24 12:00:00|4746.17|4746.17|4724.79|4724.79|4767.86|4767.86|4714.03|4714.03|0
1585054800000|2020-03-24 13:00:00|4724.89|4724.89|4786.74|4786.74|4824.62|4824.62|4721.23|4721.23|0
1585058400000|2020-03-24 14:00:00|4787.24|4787.24|4812.05|4812.05|4853.88|4853.88|4777.68|4777.68|0
1585062000000|2020-03-24 15:00:00|4813.06|4813.06|4848.17|4848.17|4863.79|4863.79|4797.1|4797.1|0
1585065600000|2020-03-24 16:00:00|4854.26|4854.26|4822.79|4822.79|4881.32|4881.32|4813.63|4813.63|0
1585123200000|2020-03-25 08:00:00|5168.97|5168.97|5301.41|5301.41|5318.54|5318.54|5083.79|5083.79|0
1585126800000|2020-03-25 09:00:00|5294.93|5294.93|5258.55|5258.55|5335.42|5335.42|5238.5|5238.5|0
1585130400000|2020-03-25 10:00:00|5255.51|5255.51|5058.88|5058.88|5261.14|5261.14|5000.99|5000.99|0
1585134000000|2020-03-25 11:00:00|5058.78|5058.78|5130.71|5130.71|5143.3|5143.3|5057.34|5057.34|0
1585137600000|2020-03-25 12:00:00|5132.3|5132.3|5172.22|5172.22|5191|5191|5109.08|5109.08|0
1585141200000|2020-03-25 13:00:00|5171.96|5171.96|5166.71|5166.71|5245|5245|5147.78|5147.78|0
1585144800000|2020-03-25 14:00:00|5167.01|5167.01|5233.09|5233.09|5276.66|5276.66|5144.26|5144.26|0
1585148400000|2020-03-25 15:00:00|5232.99|5232.99|5228.62|5228.62|5254.19|5254.19|5192.02|5192.02|0
1585152000000|2020-03-25 16:00:00|5228.99|5228.99|5336.28|5336.28|5347.43|5347.43|5225.29|5225.29|0
1585209600000|2020-03-26 08:00:00|5260.84|5260.84|5353.78|5353.78|5390.7|5390.7|5258.06|5258.06|0
1585213200000|2020-03-26 09:00:00|5349.73|5349.73|5454.32|5454.32|5455.08|5455.08|5326.8|5326.8|0
1585216800000|2020-03-26 10:00:00|5454.73|5454.73|5526.84|5526.84|5535.81|5535.81|5397.78|5397.78|0
1585220400000|2020-03-26 11:00:00|5526.53|5526.53|5544.95|5544.95|5574.3|5574.3|5484.84|5484.84|0
1585224000000|2020-03-26 12:00:00|5541.82|5541.82|5522.47|5522.47|5553.03|5553.03|5443.34|5443.34|0
1585227600000|2020-03-26 13:00:00|5522.42|5522.42|5690.05|5690.05|5696.46|5696.46|5513.98|5513.98|0
1585231200000|2020-03-26 14:00:00|5691.32|5691.32|5701.5|5701.5|5784.92|5784.92|5670.1|5670.1|0
1585234800000|2020-03-26 15:00:00|5702.77|5702.77|5752.68|5752.68|5828.19|5828.19|5663.09|5663.09|0
1585238400000|2020-03-26 16:00:00|5753.95|5753.95|5816.17|5816.17|5826.49|5826.49|5738.93|5738.93|0
1585296000000|2020-03-27 08:00:00|5575.3|5575.3|5567.02|5567.02|5594.54|5594.54|5504.82|5504.82|0
1585299600000|2020-03-27 09:00:00|5562.98|5562.98|5607.16|5607.16|5640.12|5640.12|5554.32|5554.32|0
1585303200000|2020-03-27 10:00:00|5608.89|5608.89|5596.57|5596.57|5639.19|5639.19|5568.39|5568.39|0
1585306800000|2020-03-27 11:00:00|5597.73|5597.73|5531.05|5531.05|5658.91|5658.91|5495.7|5495.7|0
1585310400000|2020-03-27 12:00:00|5532.48|5532.48|5486.48|5486.48|5539.26|5539.26|5447.66|5447.66|0
1585314000000|2020-03-27 13:00:00|5486.1|5486.1|5496.67|5496.67|5521.02|5521.02|5446.29|5446.29|0
1585317600000|2020-03-27 14:00:00|5497.05|5497.05|5415.14|5415.14|5562.07|5562.07|5401.34|5401.34|0
1585321200000|2020-03-27 15:00:00|5417.67|5417.67|5584.5|5584.5|5620.97|5620.97|5416.66|5416.66|0
1585324800000|2020-03-27 16:00:00|5585.76|5585.76|5645.56|5645.56|5648.79|5648.79|5562.11|5562.11|0
1585551600000|2020-03-30 07:00:00|5507.49|5507.49|5303.87|5303.87|5513.71|5513.71|5302.6|5302.6|0
1585555200000|2020-03-30 08:00:00|5305.4|5305.4|5441.31|5441.31|5521.4|5521.4|5305.4|5305.4|0
1585558800000|2020-03-30 09:00:00|5444.35|5444.35|5448.29|5448.29|5523.58|5523.58|5433.55|5433.55|0
1585562400000|2020-03-30 10:00:00|5448.67|5448.67|5465.84|5465.84|5487.16|5487.16|5436.71|5436.71|0
1585566000000|2020-03-30 11:00:00|5464.41|5464.41|5376.63|5376.63|5491.24|5491.24|5374.32|5374.32|0
1585569600000|2020-03-30 12:00:00|5377.13|5377.13|5481.03|5481.03|5520.5|5520.5|5358.63|5358.63|0
1585573200000|2020-03-30 13:00:00|5481.19|5481.19|5393.82|5393.82|5484.52|5484.52|5378.06|5378.06|0
1585576800000|2020-03-30 14:00:00|5394.11|5394.11|5402|5402|5448.13|5448.13|5388.16|5388.16|0
1585580400000|2020-03-30 15:00:00|5399.47|5399.47|5450.11|5450.11|5469.47|5469.47|5396.85|5396.85|0
1585638000000|2020-03-31 07:00:00|5565.74|5565.74|5607.37|5607.37|5637.35|5637.35|5549.49|5549.49|0
1585641600000|2020-03-31 08:00:00|5608.64|5608.64|5547.46|5547.46|5613.01|5613.01|5514.73|5514.73|0
1585645200000|2020-03-31 09:00:00|5547.85|5547.85|5515.3|5515.3|5562.91|5562.91|5515.3|5515.3|0
1585648800000|2020-03-31 10:00:00|5514.92|5514.92|5430.84|5430.84|5518.01|5518.01|5413.44|5413.44|0
1585652400000|2020-03-31 11:00:00|5430.43|5430.43|5413.4|5413.4|5458.22|5458.22|5407.24|5407.24|0
1585656000000|2020-03-31 12:00:00|5413.78|5413.78|5429.42|5429.42|5433.28|5433.28|5378.15|5378.15|0
1585659600000|2020-03-31 13:00:00|5428.15|5428.15|5365.1|5365.1|5470.13|5470.13|5365.1|5365.1|0
1585663200000|2020-03-31 14:00:00|5364.34|5364.34|5434.59|5434.59|5483.4|5483.4|5354.8|5354.8|0
1585666800000|2020-03-31 15:00:00|5433.32|5433.32|5511.19|5511.19|5511.19|5511.19|5413.18|5413.18|0
1585724400000|2020-04-01 07:00:00|5217.37|5217.37|5131.7|5131.7|5217.37|5217.37|5062.79|5062.79|0
1585728000000|2020-04-01 08:00:00|5131.99|5131.99|5129.99|5129.99|5182.84|5182.84|5110.39|5110.39|0
1585731600000|2020-04-01 09:00:00|5130.57|5130.57|5151.67|5151.67|5168.11|5168.11|5098.67|5098.67|0
1585735200000|2020-04-01 10:00:00|5151.47|5151.47|5119.95|5119.95|5166.52|5166.52|5101.11|5101.11|0
1585738800000|2020-04-01 11:00:00|5114.88|5114.88|5112.24|5112.24|5146.39|5146.39|5097.03|5097.03|0
1585742400000|2020-04-01 12:00:00|5111.67|5111.67|5097.79|5097.79|5120.53|5120.53|5073.52|5073.52|0
1585746000000|2020-04-01 13:00:00|5098.17|5098.17|5104.76|5104.76|5178.71|5178.71|5095.74|5095.74|0
1585749600000|2020-04-01 14:00:00|5105.33|5105.33|5075.27|5075.27|5154.61|5154.61|5075.06|5075.06|0
1585753200000|2020-04-01 15:00:00|5077.03|5077.03|5029.03|5029.03|5116.34|5116.34|5026.6|5026.6|0
1585810800000|2020-04-02 07:00:00|5118.67|5118.67|5149.97|5149.97|5216.84|5216.84|5107.66|5107.66|0
1585814400000|2020-04-02 08:00:00|5150.84|5150.84|5229.77|5229.77|5263.68|5263.68|5149.32|5149.32|0
1585818000000|2020-04-02 09:00:00|5230.79|5230.79|5151|5151|5232.53|5232.53|5151|5151|0
1585821600000|2020-04-02 10:00:00|5151.38|5151.38|5216.45|5216.45|5216.45|5216.45|5124.57|5124.57|0
1585825200000|2020-04-02 11:00:00|5219.5|5219.5|5111.63|5111.63|5234.36|5234.36|5095.72|5095.72|0
1585828800000|2020-04-02 12:00:00|5110.91|5110.91|5051.19|5051.19|5114.08|5114.08|5015.29|5015.29|0
1585832400000|2020-04-02 13:00:00|5052.35|5052.35|5039.21|5039.21|5057.18|5057.18|4977.39|4977.39|0
1585836000000|2020-04-02 14:00:00|5039.59|5039.59|5121.06|5121.06|5169.35|5169.35|5027.58|5027.58|0
1585839600000|2020-04-02 15:00:00|5122.65|5122.65|5070.23|5070.23|5125.1|5125.1|5048.84|5048.84|0
1585897200000|2020-04-03 07:00:00|4894.34|4894.34|4872.03|4872.03|4946.65|4946.65|4870.6|4870.6|0
1585900800000|2020-04-03 08:00:00|4871.62|4871.62|4789.43|4789.43|4883.79|4883.79|4775.06|4775.06|0
1585904400000|2020-04-03 09:00:00|4789.81|4789.81|4746.18|4746.18|4806.16|4806.16|4735.73|4735.73|0
1585908000000|2020-04-03 10:00:00|4745.68|4745.68|4782.61|4782.61|4791.56|4791.56|4742.69|4742.69|0
1585911600000|2020-04-03 11:00:00|4783.02|4783.02|4830.02|4830.02|4830.97|4830.97|4735.85|4735.85|0
1585915200000|2020-04-03 12:00:00|4830.4|4830.4|4818.11|4818.11|4846.85|4846.85|4785.44|4785.44|0
1585918800000|2020-04-03 13:00:00|4818.31|4818.31|4844.43|4844.43|4857.85|4857.85|4816.43|4816.43|0
1585922400000|2020-04-03 14:00:00|4845.73|4845.73|4820.69|4820.69|4895.13|4895.13|4807.14|4807.14|0
1585926000000|2020-04-03 15:00:00|4821.2|4821.2|4816.76|4816.76|4834.28|4834.28|4798.34|4798.34|0
1586156400000|2020-04-06 07:00:00|5261.77|5261.77|5227.39|5227.39|5344.16|5344.16|5194.32|5194.32|0
1586160000000|2020-04-06 08:00:00|5227.45|5227.45|5224.43|5224.43|5255.97|5255.97|5189.79|5189.79|0
1586163600000|2020-04-06 09:00:00|5224.81|5224.81|5327.03|5327.03|5344.92|5344.92|5215.81|5215.81|0
1586167200000|2020-04-06 10:00:00|5327.42|5327.42|5306.76|5306.76|5346.3|5346.3|5283.1|5283.1|0
1586170800000|2020-04-06 11:00:00|5306.84|5306.84|5291.28|5291.28|5319.34|5319.34|5282.99|5282.99|0
1586174400000|2020-04-06 12:00:00|5288.74|5288.74|5313.23|5313.23|5323.97|5323.97|5276.2|5276.2|0
1586178000000|2020-04-06 13:00:00|5313.12|5313.12|5323.05|5323.05|5330.59|5330.59|5280.94|5280.94|0
1586181600000|2020-04-06 14:00:00|5324.32|5324.32|5312.07|5312.07|5346.27|5346.27|5272.3|5272.3|0
1586185200000|2020-04-06 15:00:00|5312.48|5312.48|5319.9|5319.9|5333.73|5333.73|5303.55|5303.55|0
1586242800000|2020-04-07 07:00:00|5643.4|5643.4|5747.02|5747.02|5805.59|5805.59|5642.12|5642.12|0
1586246400000|2020-04-07 08:00:00|5748.76|5748.76|5687.97|5687.97|5754.16|5754.16|5604.46|5604.46|0
1586250000000|2020-04-07 09:00:00|5685.44|5685.44|5711.52|5711.52|5720.48|5720.48|5668.56|5668.56|0
1586253600000|2020-04-07 10:00:00|5711.32|5711.32|5852.45|5852.45|5854.88|5854.88|5704.14|5704.14|0
1586257200000|2020-04-07 11:00:00|5841.04|5841.04|5790.19|5790.19|5872.24|5872.24|5788.1|5788.1|0
1586260800000|2020-04-07 12:00:00|5789.61|5789.61|5804.06|5804.06|5836.34|5836.34|5759.79|5759.79|0
1586264400000|2020-04-07 13:00:00|5804.47|5804.47|5777.71|5777.71|5809.57|5809.57|5715.77|5715.77|0
1586268000000|2020-04-07 14:00:00|5778.02|5778.02|5571.35|5571.35|5789.6|5789.6|5538.33|5538.33|0
1586271600000|2020-04-07 15:00:00|5570.97|5570.97|5683.61|5683.61|5692.55|5692.55|5555.93|5555.93|0
1586329200000|2020-04-08 07:00:00|5367.04|5367.04|5441.38|5441.38|5462.07|5462.07|5346.78|5346.78|0
1586332800000|2020-04-08 08:00:00|5440.61|5440.61|5381.55|5381.55|5462.39|5462.39|5347.39|5347.39|0
1586336400000|2020-04-08 09:00:00|5382.82|5382.82|5405.53|5405.53|5432.17|5432.17|5367.4|5367.4|0
1586340000000|2020-04-08 10:00:00|5405.25|5405.25|5460.24|5460.24|5460.74|5460.74|5405.25|5405.25|0
1586343600000|2020-04-08 11:00:00|5460.79|5460.79|5489.45|5489.45|5521.07|5521.07|5454.65|5454.65|0
1586347200000|2020-04-08 12:00:00|5486.92|5486.92|5493.51|5493.51|5539.52|5539.52|5468.87|5468.87|0
1586350800000|2020-04-08 13:00:00|5493.36|5493.36|5409.5|5409.5|5524.44|5524.44|5409.5|5409.5|0
1586354400000|2020-04-08 14:00:00|5409.4|5409.4|5426.51|5426.51|5460.09|5460.09|5379.48|5379.48|0
1586358000000|2020-04-08 15:00:00|5426.13|5426.13|5469.84|5469.84|5477.83|5477.83|5403|5403|0
1586415600000|2020-04-09 07:00:00|5685.16|5685.16|5667.98|5667.98|5710.12|5710.12|5646.82|5646.82|0
1586419200000|2020-04-09 08:00:00|5667.22|5667.22|5535.52|5535.52|5681.42|5681.42|5525.26|5525.26|0
1586422800000|2020-04-09 09:00:00|5534.25|5534.25|5497.52|5497.52|5558.43|5558.43|5476.23|5476.23|0
1586426400000|2020-04-09 10:00:00|5496.9|5496.9|5529.29|5529.29|5534.83|5534.83|5485.87|5485.87|0
1586430000000|2020-04-09 11:00:00|5531.2|5531.2|5568.2|5568.2|5575.02|5575.02|5517.24|5517.24|0
1586433600000|2020-04-09 12:00:00|5568.5|5568.5|5583.71|5583.71|5593.24|5593.24|5504.21|5504.21|0
1586437200000|2020-04-09 13:00:00|5584.47|5584.47|5845.06|5845.06|5848.26|5848.26|5583.55|5583.55|0
1586440800000|2020-04-09 14:00:00|5846.32|5846.32|5720.16|5720.16|5858.02|5858.02|5704.44|5704.44|0
1586444400000|2020-04-09 15:00:00|5719.78|5719.78|5684.01|5684.01|5722.32|5722.32|5621.15|5621.15|0
1586847600000|2020-04-14 07:00:00|5685.32|5685.32|5699.49|5699.49|5714.24|5714.24|5632.75|5632.75|0
1586851200000|2020-04-14 08:00:00|5698.34|5698.34|5637.55|5637.55|5701.8|5701.8|5618.33|5618.33|0
1586854800000|2020-04-14 09:00:00|5636.79|5636.79|5658.69|5658.69|5662.25|5662.25|5623.17|5623.17|0
1586858400000|2020-04-14 10:00:00|5658.08|5658.08|5658.21|5658.21|5668.97|5668.97|5626.91|5626.91|0
1586862000000|2020-04-14 11:00:00|5658.06|5658.06|5626.7|5626.7|5682.15|5682.15|5625.08|5625.08|0
1586865600000|2020-04-14 12:00:00|5626.32|5626.32|5607.73|5607.73|5674.49|5674.49|5599.9|5599.9|0
1586869200000|2020-04-14 13:00:00|5607.15|5607.15|5635.24|5635.24|5656.38|5656.38|5587.28|5587.28|0
1586872800000|2020-04-14 14:00:00|5634.09|5634.09|5574.28|5574.28|5646.34|5646.34|5569.72|5569.72|0
1586876400000|2020-04-14 15:00:00|5574.23|5574.23|5548.47|5548.47|5595.96|5595.96|5516.66|5516.66|0
1586934000000|2020-04-15 07:00:00|5476.88|5476.88|5310.87|5310.87|5476.88|5476.88|5309.43|5309.43|0
1586937600000|2020-04-15 08:00:00|5309.85|5309.85|5348.06|5348.06|5364.2|5364.2|5309.33|5309.33|0
1586941200000|2020-04-15 09:00:00|5349.08|5349.08|5376.49|5376.49|5378.22|5378.22|5320.14|5320.14|0
1586944800000|2020-04-15 10:00:00|5375.26|5375.26|5360.34|5360.34|5408.1|5408.1|5336.76|5336.76|0
1586948400000|2020-04-15 11:00:00|5360.64|5360.64|5344.78|5344.78|5392.64|5392.64|5335.31|5335.31|0
1586952000000|2020-04-15 12:00:00|5343.92|5343.92|5297.46|5297.46|5360.89|5360.89|5293.95|5293.95|0
1586955600000|2020-04-15 13:00:00|5294.93|5294.93|5280.36|5280.36|5323.43|5323.43|5270.35|5270.35|0
1586959200000|2020-04-15 14:00:00|5279.78|5279.78|5281.64|5281.64|5294.17|5294.17|5237.68|5237.68|0
1586962800000|2020-04-15 15:00:00|5280.83|5280.83|5220.92|5220.92|5280.83|5280.83|5198.19|5198.19|0
1587020400000|2020-04-16 07:00:00|5237.8|5237.8|5215.56|5215.56|5354.96|5354.96|5215.56|5215.56|0
1587024000000|2020-04-16 08:00:00|5215.35|5215.35|5127.29|5127.29|5221.31|5221.31|5122.54|5122.54|0
1587027600000|2020-04-16 09:00:00|5127.67|5127.67|5124.1|5124.1|5149.24|5149.24|5096.08|5096.08|0
1587031200000|2020-04-16 10:00:00|5124.21|5124.21|5194.46|5194.46|5194.46|5194.46|5094.5|5094.5|0
1587034800000|2020-04-16 11:00:00|5191.57|5191.57|5160.59|5160.59|5195.82|5195.82|5152.31|5152.31|0
1587038400000|2020-04-16 12:00:00|5160.8|5160.8|5184.34|5184.34|5189.67|5189.67|5131.64|5131.64|0
1587042000000|2020-04-16 13:00:00|5183.96|5183.96|5109.88|5109.88|5194.21|5194.21|5105.06|5105.06|0
1587045600000|2020-04-16 14:00:00|5110.18|5110.18|5181.58|5181.58|5200.11|5200.11|5102.54|5102.54|0
1587049200000|2020-04-16 15:00:00|5181.87|5181.87|5226.26|5226.26|5242.26|5242.26|5176.48|5176.48|0
1587106800000|2020-04-17 07:00:00|5440.81|5440.81|5390.63|5390.63|5494.88|5494.88|5317.57|5317.57|0
1587110400000|2020-04-17 08:00:00|5388.78|5388.78|5369.14|5369.14|5444.08|5444.08|5368.95|5368.95|0
1587114000000|2020-04-17 09:00:00|5369.52|5369.52|5470.13|5470.13|5508.19|5508.19|5364.4|5364.4|0
1587117600000|2020-04-17 10:00:00|5468.86|5468.86|5534.08|5534.08|5534.08|5534.08|5453.62|5453.62|0
1587121200000|2020-04-17 11:00:00|5535.35|5535.35|5525.9|5525.9|5537.89|5537.89|5455.79|5455.79|0
1587124800000|2020-04-17 12:00:00|5526|5526|5492.61|5492.61|5530.09|5530.09|5455.46|5455.46|0
1587128400000|2020-04-17 13:00:00|5493.88|5493.88|5495.83|5495.83|5517.44|5517.44|5466.1|5466.1|0
1587132000000|2020-04-17 14:00:00|5494.56|5494.56|5468.79|5468.79|5503.12|5503.12|5420.77|5420.77|0
1587135600000|2020-04-17 15:00:00|5468.21|5468.21|5484.28|5484.28|5497.03|5497.03|5461.87|5461.87|0
1587366000000|2020-04-20 07:00:00|5411.97|5411.97|5544.18|5544.18|5550.97|5550.97|5407.31|5407.31|0
1587369600000|2020-04-20 08:00:00|5541.87|5541.87|5483.07|5483.07|5544.49|5544.49|5475.03|5475.03|0
1587373200000|2020-04-20 09:00:00|5483.02|5483.02|5468.74|5468.74|5490.44|5490.44|5455.9|5455.9|0
1587376800000|2020-04-20 10:00:00|5469.32|5469.32|5430.97|5430.97|5474.35|5474.35|5413.96|5413.96|0
1587380400000|2020-04-20 11:00:00|5431.89|5431.89|5396.77|5396.77|5463.85|5463.85|5382.8|5382.8|0
1587384000000|2020-04-20 12:00:00|5397.35|5397.35|5417.1|5417.1|5433.34|5433.34|5396.3|5396.3|0
1587387600000|2020-04-20 13:00:00|5417.25|5417.25|5486.8|5486.8|5491.38|5491.38|5401.58|5401.58|0
1587391200000|2020-04-20 14:00:00|5487.18|5487.18|5490.27|5490.27|5506.42|5506.42|5456.93|5456.93|0
1587394800000|2020-04-20 15:00:00|5489.89|5489.89|5457.27|5457.27|5504.04|5504.04|5435|5435|0
1587452400000|2020-04-21 07:00:00|5321.16|5321.16|5319.44|5319.44|5351.07|5351.07|5306.44|5306.44|0
1587456000000|2020-04-21 08:00:00|5317.92|5317.92|5364.87|5364.87|5403.3|5403.3|5317.92|5317.92|0
1587459600000|2020-04-21 09:00:00|5369.95|5369.95|5353.05|5353.05|5395.31|5395.31|5334.83|5334.83|0
1587463200000|2020-04-21 10:00:00|5353.99|5353.99|5353.53|5353.53|5368.97|5368.97|5322.88|5322.88|0
1587466800000|2020-04-21 11:00:00|5353.68|5353.68|5309.67|5309.67|5386.94|5386.94|5304.41|5304.41|0
1587470400000|2020-04-21 12:00:00|5309.77|5309.77|5277.28|5277.28|5315.1|5315.1|5277.13|5277.13|0
1587474000000|2020-04-21 13:00:00|5278.29|5278.29|5362.99|5362.99|5377.96|5377.96|5273.36|5273.36|0
1587477600000|2020-04-21 14:00:00|5362.59|5362.59|5295.24|5295.24|5365.85|5365.85|5292.39|5292.39|0
1587481200000|2020-04-21 15:00:00|5294.22|5294.22|5248.56|5248.56|5294.35|5294.35|5236.51|5236.51|0
1587538800000|2020-04-22 07:00:00|5304.81|5304.81|5325.1|5325.1|5363.93|5363.93|5290.95|5290.95|0
1587542400000|2020-04-22 08:00:00|5324.69|5324.69|5362.27|5362.27|5363.54|5363.54|5316.8|5316.8|0
1587546000000|2020-04-22 09:00:00|5362.65|5362.65|5339.58|5339.58|5365.72|5365.72|5325.83|5325.83|0
1587549600000|2020-04-22 10:00:00|5340.15|5340.15|5332.41|5332.41|5340.15|5340.15|5296.28|5296.28|0
1587553200000|2020-04-22 11:00:00|5328.94|5328.94|5349.34|5349.34|5353.74|5353.74|5325.76|5325.76|0
1587556800000|2020-04-22 12:00:00|5349.72|5349.72|5397.39|5397.39|5413.41|5413.41|5333.38|5333.38|0
1587560400000|2020-04-22 13:00:00|5398.66|5398.66|5343.56|5343.56|5413.96|5413.96|5335.51|5335.51|0
1587564000000|2020-04-22 14:00:00|5343.86|5343.86|5351.28|5351.28|5376.08|5376.08|5326.94|5326.94|0
1587567600000|2020-04-22 15:00:00|5352.15|5352.15|5397.68|5397.68|5401.69|5401.69|5343.65|5343.65|0
1587625200000|2020-04-23 07:00:00|5334.51|5334.51|5272.96|5272.96|5362.75|5362.75|5267.8|5267.8|0
1587628800000|2020-04-23 08:00:00|5273.83|5273.83|5313.81|5313.81|5350.63|5350.63|5271.63|5271.63|0
1587632400000|2020-04-23 09:00:00|5312.54|5312.54|5311.51|5311.51|5322.12|5322.12|5292.87|5292.87|0
1587636000000|2020-04-23 10:00:00|5311.89|5311.89|5299.63|5299.63|5321.6|5321.6|5292.45|5292.45|0
1587639600000|2020-04-23 11:00:00|5301.05|5301.05|5318.68|5318.68|5344.42|5344.42|5298.46|5298.46|0
1587643200000|2020-04-23 12:00:00|5318.01|5318.01|5362.47|5362.47|5362.47|5362.47|5300.02|5300.02|0
1587646800000|2020-04-23 13:00:00|5362.37|5362.37|5348.67|5348.67|5372.41|5372.41|5332.8|5332.8|0
1587650400000|2020-04-23 14:00:00|5349.94|5349.94|5393.58|5393.58|5431.73|5431.73|5337.54|5337.54|0
1587654000000|2020-04-23 15:00:00|5393.89|5393.89|5390.03|5390.03|5401.05|5401.05|5369.12|5369.12|0
1587711600000|2020-04-24 07:00:00|5270.95|5270.95|5284.32|5284.32|5285.15|5285.15|5247.41|5247.41|0
1587715200000|2020-04-24 08:00:00|5285.18|5285.18|5267.42|5267.42|5289.95|5289.95|5227.13|5227.13|0
1587718800000|2020-04-24 09:00:00|5266.15|5266.15|5303.87|5303.87|5323.87|5323.87|5265.84|5265.84|0
1587722400000|2020-04-24 10:00:00|5301.17|5301.17|5342.67|5342.67|5342.67|5342.67|5286.62|5286.62|0
1587726000000|2020-04-24 11:00:00|5344.58|5344.58|5330.9|5330.9|5357.4|5357.4|5325.99|5325.99|0
1587729600000|2020-04-24 12:00:00|5331.28|5331.28|5384.43|5384.43|5399.89|5399.89|5325.82|5325.82|0
1587733200000|2020-04-24 13:00:00|5384.63|5384.63|5304.13|5304.13|5389.2|5389.2|5304.13|5304.13|0
1587736800000|2020-04-24 14:00:00|5304.34|5304.34|5315.77|5315.77|5335.8|5335.8|5304.34|5304.34|0
1587740400000|2020-04-24 15:00:00|5315.48|5315.48|5276.76|5276.76|5316.16|5316.16|5275.88|5275.88|0
1587970800000|2020-04-27 07:00:00|5468.85|5468.85|5458.66|5458.66|5470.29|5470.29|5420.59|5420.59|0
1587974400000|2020-04-27 08:00:00|5458.28|5458.28|5474.78|5474.78|5476.34|5476.34|5433.04|5433.04|0
1587978000000|2020-04-27 09:00:00|5474.98|5474.98|5449.78|5449.78|5478.53|5478.53|5425.43|5425.43|0
1587981600000|2020-04-27 10:00:00|5449.4|5449.4|5426.94|5426.94|5450.28|5450.28|5421.64|5421.64|0
1587985200000|2020-04-27 11:00:00|5427.09|5427.09|5438.74|5438.74|5453.75|5453.75|5402.85|5402.85|0
1587988800000|2020-04-27 12:00:00|5438.35|5438.35|5386.99|5386.99|5445.5|5445.5|5386.41|5386.41|0
1587992400000|2020-04-27 13:00:00|5389.52|5389.52|5363.53|5363.53|5409.15|5409.15|5338.4|5338.4|0
1587996000000|2020-04-27 14:00:00|5363.82|5363.82|5396.61|5396.61|5404.78|5404.78|5355.98|5355.98|0
1587999600000|2020-04-27 15:00:00|5396.9|5396.9|5380.46|5380.46|5396.9|5396.9|5363.64|5363.64|0
1588057200000|2020-04-28 07:00:00|5460.36|5460.36|5533.66|5533.66|5551.71|5551.71|5460.36|5460.36|0
1588060800000|2020-04-28 08:00:00|5532.39|5532.39|5535.46|5535.46|5560.67|5560.67|5520.39|5520.39|0
1588064400000|2020-04-28 09:00:00|5535.08|5535.08|5654.6|5654.6|5654.6|5654.6|5534.09|5534.09|0
1588068000000|2020-04-28 10:00:00|5654.45|5654.45|5698.14|5698.14|5707.13|5707.13|5629.05|5629.05|0
1588071600000|2020-04-28 11:00:00|5697.99|5697.99|5731.61|5731.61|5739.34|5739.34|5680.39|5680.39|0
1588075200000|2020-04-28 12:00:00|5731.99|5731.99|5744.77|5744.77|5754.02|5754.02|5726.81|5726.81|0
1588078800000|2020-04-28 13:00:00|5744.19|5744.19|5756.8|5756.8|5798.12|5798.12|5739.08|5739.08|0
1588082400000|2020-04-28 14:00:00|5755.65|5755.65|5649.78|5649.78|5780.89|5780.89|5647.74|5647.74|0
1588086000000|2020-04-28 15:00:00|5650.17|5650.17|5741.09|5741.09|5745.93|5745.93|5648.4|5648.4|0
1588143600000|2020-04-29 07:00:00|5800.19|5800.19|5834.73|5834.73|5841.82|5841.82|5770.43|5770.43|0
1588147200000|2020-04-29 08:00:00|5835.04|5835.04|5763.69|5763.69|5835.04|5835.04|5732.34|5732.34|0
1588150800000|2020-04-29 09:00:00|5764.95|5764.95|5783.83|5783.83|5803.28|5803.28|5762.15|5762.15|0
1588154400000|2020-04-29 10:00:00|5784.24|5784.24|5766.93|5766.93|5784.62|5784.62|5734.22|5734.22|0
1588158000000|2020-04-29 11:00:00|5765.81|5765.81|5773.85|5773.85|5784.86|5784.86|5756.07|5756.07|0
1588161600000|2020-04-29 12:00:00|5774.16|5774.16|5943.09|5943.09|5943.09|5943.09|5771.88|5771.88|0
1588165200000|2020-04-29 13:00:00|5943.47|5943.47|6015.47|6015.47|6015.52|6015.52|5923.2|5923.2|0
1588168800000|2020-04-29 14:00:00|6014.96|6014.96|6030.25|6030.25|6040.11|6040.11|5971.18|5971.18|0
1588172400000|2020-04-29 15:00:00|6031.52|6031.52|6062.97|6062.97|6070|6070|6008.4|6008.4|0
1588230000000|2020-04-30 07:00:00|6116.28|6116.28|6019.88|6019.88|6123.63|6123.63|5936.75|5936.75|0
1588233600000|2020-04-30 08:00:00|6017.52|6017.52|6064.84|6064.84|6100.48|6100.48|6016.25|6016.25|0
1588237200000|2020-04-30 09:00:00|6064.26|6064.26|6041|6041|6087|6087|6031.05|6031.05|0
1588240800000|2020-04-30 10:00:00|6039.73|6039.73|6001.03|6001.03|6054.4|6054.4|5997.18|5997.18|0
1588244400000|2020-04-30 11:00:00|6004.84|6004.84|5892.73|5892.73|6010.11|6010.11|5889.81|5889.81|0
1588248000000|2020-04-30 12:00:00|5891.46|5891.46|5857.86|5857.86|5948.81|5948.81|5843.24|5843.24|0
1588251600000|2020-04-30 13:00:00|5857.48|5857.48|5867.56|5867.56|5876.53|5876.53|5764.12|5764.12|0
1588255200000|2020-04-30 14:00:00|5865.02|5865.02|5750.34|5750.34|5882.84|5882.84|5750.34|5750.34|0
1588258800000|2020-04-30 15:00:00|5750.72|5750.72|5762.77|5762.77|5794.89|5794.89|5750.24|5750.24|0
1588316400000|2020-05-01 07:00:00|5563.34|5563.34|5542.8|5542.8|5585.35|5585.35|5517.5|5517.5|0
1588320000000|2020-05-01 08:00:00|5542.9|5542.9|5540.86|5540.86|5596.58|5596.58|5535.36|5535.36|0
1588323600000|2020-05-01 09:00:00|5541.24|5541.24|5559.52|5559.52|5562.26|5562.26|5512.69|5512.69|0
1588327200000|2020-05-01 10:00:00|5559.72|5559.72|5603.61|5603.61|5615.55|5615.55|5558.76|5558.76|0
1588330800000|2020-05-01 11:00:00|5603.81|5603.81|5585.37|5585.37|5612.55|5612.55|5562.79|5562.79|0
1588334400000|2020-05-01 12:00:00|5585.75|5585.75|5518.17|5518.17|5585.75|5585.75|5512.2|5512.2|0
1588338000000|2020-05-01 13:00:00|5517.58|5517.58|5485.29|5485.29|5541.22|5541.22|5476.53|5476.53|0
1588341600000|2020-05-01 14:00:00|5485.97|5485.97|5509.58|5509.58|5516.59|5516.59|5485.97|5485.97|0
1588345200000|2020-05-01 15:00:00|5508.32|5508.32|5493.61|5493.61|5515.52|5515.52|5488.93|5488.93|0
1588575600000|2020-05-04 07:00:00|5404.25|5404.25|5470.83|5470.83|5515.85|5515.85|5401.43|5401.43|0
1588579200000|2020-05-04 08:00:00|5472.11|5472.11|5489.45|5489.45|5510.04|5510.04|5471.98|5471.98|0
1588582800000|2020-05-04 09:00:00|5489.04|5489.04|5459.28|5459.28|5490.59|5490.59|5438.2|5438.2|0
1588586400000|2020-05-04 10:00:00|5458.89|5458.89|5439.25|5439.25|5473.02|5473.02|5438.98|5438.98|0
1588590000000|2020-05-04 11:00:00|5440.52|5440.52|5453.32|5453.32|5462.29|5462.29|5434.12|5434.12|0
1588593600000|2020-05-04 12:00:00|5452.06|5452.06|5429.48|5429.48|5475.04|5475.04|5420.5|5420.5|0
1588597200000|2020-05-04 13:00:00|5429.18|5429.18|5423.34|5423.34|5450.69|5450.69|5386.89|5386.89|0
1588600800000|2020-05-04 14:00:00|5423.05|5423.05|5441.68|5441.68|5473.77|5473.77|5419.18|5419.18|0
1588604400000|2020-05-04 15:00:00|5442.09|5442.09|5414.43|5414.43|5457.93|5457.93|5413.85|5413.85|0
1588662000000|2020-05-05 07:00:00|5586.44|5586.44|5613.84|5613.84|5630.51|5630.51|5559.96|5559.96|0
1588665600000|2020-05-05 08:00:00|5612.69|5612.69|5523.51|5523.51|5642.39|5642.39|5517.22|5517.22|0
1588669200000|2020-05-05 09:00:00|5522.24|5522.24|5556.66|5556.66|5573.73|5573.73|5518.56|5518.56|0
1588672800000|2020-05-05 10:00:00|5557.07|5557.07|5552.76|5552.76|5577.06|5577.06|5532.07|5532.07|0
1588676400000|2020-05-05 11:00:00|5549.87|5549.87|5541.86|5541.86|5581.09|5581.09|5526.48|5526.48|0
1588680000000|2020-05-05 12:00:00|5543.12|5543.12|5576.6|5576.6|5596.3|5596.3|5539.02|5539.02|0
1588683600000|2020-05-05 13:00:00|5576.02|5576.02|5569.23|5569.23|5584.62|5584.62|5544.57|5544.57|0
1588687200000|2020-05-05 14:00:00|5569.34|5569.34|5546.41|5546.41|5578.56|5578.56|5530.2|5530.2|0
1588690800000|2020-05-05 15:00:00|5545.83|5545.83|5567.81|5567.81|5569|5569|5533.04|5533.04|0
1588748400000|2020-05-06 07:00:00|5601.45|5601.45|5614.93|5614.93|5657.42|5657.42|5564.6|5564.6|0
1588752000000|2020-05-06 08:00:00|5614.83|5614.83|5651|5651|5686.69|5686.69|5605.31|5605.31|0
1588755600000|2020-05-06 09:00:00|5651.38|5651.38|5705.84|5705.84|5705.84|5705.84|5633.42|5633.42|0
1588759200000|2020-05-06 10:00:00|5704.57|5704.57|5701.19|5701.19|5744.94|5744.94|5692.33|5692.33|0
1588762800000|2020-05-06 11:00:00|5707.53|5707.53|5691.06|5691.06|5722.94|5722.94|5676.57|5676.57|0
1588766400000|2020-05-06 12:00:00|5689.91|5689.91|5700.44|5700.44|5712.15|5712.15|5678.82|5678.82|0
1588770000000|2020-05-06 13:00:00|5700.82|5700.82|5678.56|5678.56|5755.01|5755.01|5670.57|5670.57|0
1588773600000|2020-05-06 14:00:00|5677.98|5677.98|5649.11|5649.11|5708.15|5708.15|5645.35|5645.35|0
1588777200000|2020-05-06 15:00:00|5649.31|5649.31|5637.9|5637.9|5649.89|5649.89|5616.45|5616.45|0
1588834800000|2020-05-07 07:00:00|5624.69|5624.69|5621.66|5621.66|5643.28|5643.28|5604.07|5604.07|0
1588838400000|2020-05-07 08:00:00|5621.45|5621.45|5644.81|5644.81|5651.37|5651.37|5593.46|5593.46|0
1588842000000|2020-05-07 09:00:00|5644.23|5644.23|5676.97|5676.97|5708.67|5708.67|5644.23|5644.23|0
1588845600000|2020-05-07 10:00:00|5676.56|5676.56|5690.96|5690.96|5698.91|5698.91|5669.09|5669.09|0
1588849200000|2020-05-07 11:00:00|5692.86|5692.86|5719.04|5719.04|5738.62|5738.62|5674.73|5674.73|0
1588852800000|2020-05-07 12:00:00|5719.62|5719.62|5703.49|5703.49|5727.65|5727.65|5688.93|5688.93|0
1588856400000|2020-05-07 13:00:00|5703.29|5703.29|5761.49|5761.49|5781.79|5781.79|5682.25|5682.25|0
1588860000000|2020-05-07 14:00:00|5760.72|5760.72|5745.71|5745.71|5786.01|5786.01|5732.95|5732.95|0
1588863600000|2020-05-07 15:00:00|5745.81|5745.81|5776.44|5776.44|5777.83|5777.83|5745.81|5745.81|0
1589180400000|2020-05-11 07:00:00|5862.23|5862.23|5858.61|5858.61|5898.23|5898.23|5836.59|5836.59|0
1589184000000|2020-05-11 08:00:00|5859.19|5859.19|5809.68|5809.68|5872.66|5872.66|5788.27|5788.27|0
1589187600000|2020-05-11 09:00:00|5806.57|5806.57|5786.64|5786.64|5806.98|5806.98|5758.02|5758.02|0
1589191200000|2020-05-11 10:00:00|5786.26|5786.26|5781.02|5781.02|5786.64|5786.64|5735.74|5735.74|0
1589194800000|2020-05-11 11:00:00|5776.98|5776.98|5711.98|5711.98|5791.24|5791.24|5711.22|5711.22|0
1589198400000|2020-05-11 12:00:00|5711.22|5711.22|5682.06|5682.06|5724.52|5724.52|5658.95|5658.95|0
1589202000000|2020-05-11 13:00:00|5683.21|5683.21|5683.06|5683.06|5702.64|5702.64|5663.45|5663.45|0
1589205600000|2020-05-11 14:00:00|5683.75|5683.75|5686.4|5686.4|5712.28|5712.28|5682.69|5682.69|0
1589209200000|2020-05-11 15:00:00|5686.98|5686.98|5715.44|5715.44|5725.87|5725.87|5680.76|5680.76|0
1589266800000|2020-05-12 07:00:00|5735.89|5735.89|5772.52|5772.52|5820.24|5820.24|5735.89|5735.89|0
1589270400000|2020-05-12 08:00:00|5771.76|5771.76|5799.81|5799.81|5835.36|5835.36|5756.71|5756.71|0
1589274000000|2020-05-12 09:00:00|5800.2|5800.2|5800.26|5800.26|5807.26|5807.26|5755.03|5755.03|0
1589277600000|2020-05-12 10:00:00|5800.84|5800.84|5808.88|5808.88|5825.15|5825.15|5793.46|5793.46|0
1589281200000|2020-05-12 11:00:00|5807.76|5807.76|5810.92|5810.92|5822.45|5822.45|5796.48|5796.48|0
1589284800000|2020-05-12 12:00:00|5811.5|5811.5|5809.48|5809.48|5823.37|5823.37|5794.34|5794.34|0
1589288400000|2020-05-12 13:00:00|5809.58|5809.58|5774.7|5774.7|5828.34|5828.34|5755.79|5755.79|0
1589292000000|2020-05-12 14:00:00|5778.19|5778.19|5774.07|5774.07|5802.64|5802.64|5754.46|5754.46|0
1589295600000|2020-05-12 15:00:00|5774.17|5774.17|5766.66|5766.66|5783.86|5783.86|5754.31|5754.31|0
1589353200000|2020-05-13 07:00:00|5599.58|5599.58|5584.63|5584.63|5620.4|5620.4|5550.8|5550.8|0
1589356800000|2020-05-13 08:00:00|5584.53|5584.53|5588.81|5588.81|5627.79|5627.79|5581.36|5581.36|0
1589360400000|2020-05-13 09:00:00|5587.37|5587.37|5564.96|5564.96|5606.18|5606.18|5564.96|5564.96|0
1589364000000|2020-05-13 10:00:00|5564.58|5564.58|5584.78|5584.78|5585.37|5585.37|5559.36|5559.36|0
1589367600000|2020-05-13 11:00:00|5584.93|5584.93|5586.69|5586.69|5589.63|5589.63|5571.09|5571.09|0
1589371200000|2020-05-13 12:00:00|5587.07|5587.07|5590.95|5590.95|5606.92|5606.92|5585.35|5585.35|0
1589374800000|2020-05-13 13:00:00|5590.57|5590.57|5560.04|5560.04|5595.9|5595.9|5550.52|5550.52|0
1589378400000|2020-05-13 14:00:00|5558.77|5558.77|5547.97|5547.97|5583.3|5583.3|5540.38|5540.38|0
1589382000000|2020-05-13 15:00:00|5548.17|5548.17|5553.94|5553.94|5582.32|5582.32|5543.81|5543.81|0
1589439600000|2020-05-14 07:00:00|5466.55|5466.55|5438.53|5438.53|5504.97|5504.97|5425.26|5425.26|0
1589443200000|2020-05-14 08:00:00|5439.8|5439.8|5338.43|5338.43|5439.8|5439.8|5334.87|5334.87|0
1589446800000|2020-05-14 09:00:00|5337.76|5337.76|5312.25|5312.25|5361.11|5361.11|5288.4|5288.4|0
1589450400000|2020-05-14 10:00:00|5314.78|5314.78|5289.94|5289.94|5315.39|5315.39|5268.68|5268.68|0
1589454000000|2020-05-14 11:00:00|5290.66|5290.66|5234.46|5234.46|5294.6|5294.6|5222.91|5222.91|0
1589457600000|2020-05-14 12:00:00|5234.97|5234.97|5172.53|5172.53|5242.43|5242.43|5145.53|5145.53|0
1589461200000|2020-05-14 13:00:00|5173.69|5173.69|5152.13|5152.13|5234.48|5234.48|5151.74|5151.74|0
1589464800000|2020-05-14 14:00:00|5152.51|5152.51|5305.87|5305.87|5313.92|5313.92|5144.32|5144.32|0
1589468400000|2020-05-14 15:00:00|5306.18|5306.18|5321.13|5321.13|5359.55|5359.55|5304.99|5304.99|0
1589439600000|2020-05-14 07:00:00|5466.55|5466.55|5438.53|5438.53|5504.97|5504.97|5425.26|5425.26|0
1589443200000|2020-05-14 08:00:00|5439.8|5439.8|5338.43|5338.43|5439.8|5439.8|5334.87|5334.87|0
1589446800000|2020-05-14 09:00:00|5337.76|5337.76|5312.25|5312.25|5361.11|5361.11|5288.4|5288.4|0
1589450400000|2020-05-14 10:00:00|5314.78|5314.78|5289.94|5289.94|5315.39|5315.39|5268.68|5268.68|0
1589454000000|2020-05-14 11:00:00|5290.66|5290.66|5234.46|5234.46|5294.6|5294.6|5222.91|5222.91|0
1589457600000|2020-05-14 12:00:00|5234.97|5234.97|5172.53|5172.53|5242.43|5242.43|5145.53|5145.53|0
1589461200000|2020-05-14 13:00:00|5173.69|5173.69|5152.13|5152.13|5234.48|5234.48|5151.74|5151.74|0
1589464800000|2020-05-14 14:00:00|5152.51|5152.51|5305.87|5305.87|5313.92|5313.92|5144.32|5144.32|0
1589468400000|2020-05-14 15:00:00|5306.18|5306.18|5321.13|5321.13|5359.55|5359.55|5304.99|5304.99|0
1589526000000|2020-05-15 07:00:00|5464.65|5464.65|5403|5403|5466.56|5466.56|5374.27|5374.27|0
1589529600000|2020-05-15 08:00:00|5402.8|5402.8|5381.16|5381.16|5404.16|5404.16|5356.9|5356.9|0
1589533200000|2020-05-15 09:00:00|5381.27|5381.27|5385.44|5385.44|5441.31|5441.31|5380.11|5380.11|0
1589536800000|2020-05-15 10:00:00|5387.97|5387.97|5312.83|5312.83|5393.03|5393.03|5311.02|5311.02|0
1589540400000|2020-05-15 11:00:00|5313.13|5313.13|5278.43|5278.43|5315.74|5315.74|5269.38|5269.38|0
1589544000000|2020-05-15 12:00:00|5278.05|5278.05|5326.12|5326.12|5336.84|5336.84|5265.51|5265.51|0
1589547600000|2020-05-15 13:00:00|5326.33|5326.33|5356.59|5356.59|5382.54|5382.54|5323.96|5323.96|0
1589551200000|2020-05-15 14:00:00|5356.9|5356.9|5373.35|5373.35|5397.26|5397.26|5331.89|5331.89|0
1589554800000|2020-05-15 15:00:00|5373.25|5373.25|5349.41|5349.41|5373.25|5373.25|5330.38|5330.38|0
1589785200000|2020-05-18 07:00:00|5524.16|5524.16|5439.21|5439.21|5540.81|5540.81|5414.96|5414.96|0
1589788800000|2020-05-18 08:00:00|5439.52|5439.52|5451.21|5451.21|5481.73|5481.73|5438.32|5438.32|0
1589792400000|2020-05-18 09:00:00|5450.07|5450.07|5431.44|5431.44|5455.28|5455.28|5424.74|5424.74|0
1589796000000|2020-05-18 10:00:00|5431.73|5431.73|5462.82|5462.82|5465.35|5465.35|5427.56|5427.56|0
1589799600000|2020-05-18 11:00:00|5459.93|5459.93|5485.41|5485.41|5503.35|5503.35|5433.57|5433.57|0
1589803200000|2020-05-18 12:00:00|5487.95|5487.95|5549.43|5549.43|5552.8|5552.8|5487.95|5487.95|0
1589806800000|2020-05-18 13:00:00|5550.69|5550.69|5549.76|5549.76|5590.17|5590.17|5539.72|5539.72|0
1589810400000|2020-05-18 14:00:00|5550.23|5550.23|5549.09|5549.09|5555.77|5555.77|5497.83|5497.83|0
1589814000000|2020-05-18 15:00:00|5549.2|5549.2|5619.62|5619.62|5629.55|5629.55|5543.73|5543.73|0
1589871600000|2020-05-19 07:00:00|5745.31|5745.31|5704.96|5704.96|5769.42|5769.42|5674.44|5674.44|0
1589875200000|2020-05-19 08:00:00|5706.41|5706.41|5658.74|5658.74|5725.69|5725.69|5595|5595|0
1589878800000|2020-05-19 09:00:00|5660.59|5660.59|5664.32|5664.32|5674.75|5674.75|5626.09|5626.09|0
1589882400000|2020-05-19 10:00:00|5664.61|5664.61|5642.35|5642.35|5664.61|5664.61|5595.75|5595.75|0
1589886000000|2020-05-19 11:00:00|5642.4|5642.4|5664.07|5664.07|5690.1|5690.1|5636.77|5636.77|0
1589889600000|2020-05-19 12:00:00|5664.83|5664.83|5644.24|5644.24|5667.37|5667.37|5625.42|5625.42|0
1589893200000|2020-05-19 13:00:00|5644.53|5644.53|5597.12|5597.12|5653.04|5653.04|5550.95|5550.95|0
1589896800000|2020-05-19 14:00:00|5597.22|5597.22|5601.66|5601.66|5640.28|5640.28|5570.41|5570.41|0
1589900400000|2020-05-19 15:00:00|5602.04|5602.04|5650.24|5650.24|5655.74|5655.74|5600.88|5600.88|0
1589958000000|2020-05-20 07:00:00|5547.08|5547.08|5470.21|5470.21|5548.73|5548.73|5462.47|5462.47|0
1589961600000|2020-05-20 08:00:00|5470|5470|5529.55|5529.55|5551.18|5551.18|5462.84|5462.84|0
1589965200000|2020-05-20 09:00:00|5530.82|5530.82|5516.8|5516.8|5533.83|5533.83|5474.05|5474.05|0
1589968800000|2020-05-20 10:00:00|5516.04|5516.04|5520.6|5520.6|5557.49|5557.49|5512.64|5512.64|0
1589972400000|2020-05-20 11:00:00|5523.49|5523.49|5551.45|5551.45|5575.62|5575.62|5498.53|5498.53|0
1589976000000|2020-05-20 12:00:00|5551.83|5551.83|5570.19|5570.19|5581.04|5581.04|5544.84|5544.84|0
1589979600000|2020-05-20 13:00:00|5569.61|5569.61|5585.85|5585.85|5627.55|5627.55|5568.87|5568.87|0
1589983200000|2020-05-20 14:00:00|5584.89|5584.89|5626.68|5626.68|5647.95|5647.95|5580.75|5580.75|0
1589986800000|2020-05-20 15:00:00|5625.42|5625.42|5670.05|5670.05|5673.5|5673.5|5611.17|5611.17|0
1590044400000|2020-05-21 07:00:00|5616.19|5616.19|5631.5|5631.5|5671.09|5671.09|5611.48|5611.48|0
1590048000000|2020-05-21 08:00:00|5631.21|5631.21|5641.35|5641.35|5647.36|5647.36|5589.59|5589.59|0
1590051600000|2020-05-21 09:00:00|5643.59|5643.59|5620.63|5620.63|5655.58|5655.58|5618.79|5618.79|0
1590055200000|2020-05-21 10:00:00|5621.01|5621.01|5592.52|5592.52|5621.01|5621.01|5585.05|5585.05|0
1590058800000|2020-05-21 11:00:00|5589.99|5589.99|5579.02|5579.02|5613.28|5613.28|5570.19|5570.19|0
1590062400000|2020-05-21 12:00:00|5577.17|5577.17|5575.94|5575.94|5602.5|5602.5|5568.84|5568.84|0
1590066000000|2020-05-21 13:00:00|5575.83|5575.83|5652.56|5652.56|5652.56|5652.56|5567.46|5567.46|0
1590069600000|2020-05-21 14:00:00|5652.94|5652.94|5633.65|5633.65|5685.87|5685.87|5612.18|5612.18|0
1590073200000|2020-05-21 15:00:00|5632.38|5632.38|5584.36|5584.36|5632.38|5632.38|5571.22|5571.22|0
1590130800000|2020-05-22 07:00:00|5307.79|5307.79|5336.68|5336.68|5341.2|5341.2|5245.62|5245.62|0
1590134400000|2020-05-22 08:00:00|5336.3|5336.3|5372.93|5372.93|5378.04|5378.04|5304.96|5304.96|0
1590138000000|2020-05-22 09:00:00|5373.03|5373.03|5365.23|5365.23|5401.72|5401.72|5357.4|5357.4|0
1590141600000|2020-05-22 10:00:00|5365.54|5365.54|5381.76|5381.76|5426.67|5426.67|5365.54|5365.54|0
1590145200000|2020-05-22 11:00:00|5385.56|5385.56|5435.02|5435.02|5439.6|5439.6|5367.79|5367.79|0
1590148800000|2020-05-22 12:00:00|5434.73|5434.73|5409.5|5409.5|5447.55|5447.55|5405.77|5405.77|0
1590152400000|2020-05-22 13:00:00|5410.21|5410.21|5367.2|5367.2|5436.59|5436.59|5327.29|5327.29|0
1590156000000|2020-05-22 14:00:00|5365.93|5365.93|5340.83|5340.83|5372.14|5372.14|5323.79|5323.79|0
1590159600000|2020-05-22 15:00:00|5341.22|5341.22|5336.22|5336.22|5357.46|5357.46|5328.3|5328.3|0
1590476400000|2020-05-26 07:00:00|5497.53|5497.53|5477.79|5477.79|5503.69|5503.69|5454.72|5454.72|0
1590480000000|2020-05-26 08:00:00|5477.73|5477.73|5509.24|5509.24|5509.24|5509.24|5473.07|5473.07|0
1590483600000|2020-05-26 09:00:00|5509.34|5509.34|5524.38|5524.38|5551.46|5551.46|5509.34|5509.34|0
1590487200000|2020-05-26 10:00:00|5525.65|5525.65|5513.96|5513.96|5536.87|5536.87|5511.01|5511.01|0
1590490800000|2020-05-26 11:00:00|5513.81|5513.81|5512.25|5512.25|5517.64|5517.64|5493.49|5493.49|0
1590494400000|2020-05-26 12:00:00|5512.35|5512.35|5560.63|5560.63|5566.09|5566.09|5493.17|5493.17|0
1590498000000|2020-05-26 13:00:00|5561.01|5561.01|5526.05|5526.05|5570.81|5570.81|5523.87|5523.87|0
1590501600000|2020-05-26 14:00:00|5526.34|5526.34|5547.63|5547.63|5556.93|5556.93|5518.95|5518.95|0
1590505200000|2020-05-26 15:00:00|5548.9|5548.9|5564.82|5564.82|5568.86|5568.86|5536.48|5536.48|0
1590562800000|2020-05-27 07:00:00|5662.72|5662.72|5707.71|5707.71|5742.42|5742.42|5642.9|5642.9|0
1590566400000|2020-05-27 08:00:00|5709.24|5709.24|5733.87|5733.87|5778.35|5778.35|5709.24|5709.24|0
1590570000000|2020-05-27 09:00:00|5731.67|5731.67|5798.92|5798.92|5801.12|5801.12|5719.4|5719.4|0
1590573600000|2020-05-27 10:00:00|5797.65|5797.65|5787.06|5787.06|5811.71|5811.71|5775.74|5775.74|0
1590577200000|2020-05-27 11:00:00|5779.45|5779.45|5815.15|5815.15|5838.21|5838.21|5774.78|5774.78|0
1590580800000|2020-05-27 12:00:00|5814.94|5814.94|5819.36|5819.36|5849.54|5849.54|5806.58|5806.58|0
1590584400000|2020-05-27 13:00:00|5818.79|5818.79|5703.82|5703.82|5818.79|5818.79|5685.76|5685.76|0
1590588000000|2020-05-27 14:00:00|5703.44|5703.44|5729|5729|5757.12|5757.12|5695.48|5695.48|0
1590591600000|2020-05-27 15:00:00|5728.9|5728.9|5746.72|5746.72|5760.3|5760.3|5721.23|5721.23|0
1590649200000|2020-05-28 07:00:00|5851.77|5851.77|5848.43|5848.43|5862.03|5862.03|5816.43|5816.43|0
1590652800000|2020-05-28 08:00:00|5849.7|5849.7|5757.12|5757.12|5865.97|5865.97|5734.22|5734.22|0
1590656400000|2020-05-28 09:00:00|5758.28|5758.28|5717.19|5717.19|5803.25|5803.25|5709.71|5709.71|0
1590660000000|2020-05-28 10:00:00|5714.65|5714.65|5769.8|5769.8|5772.14|5772.14|5675.55|5675.55|0
1590663600000|2020-05-28 11:00:00|5766.34|5766.34|5775.63|5775.63|5791.46|5791.46|5750.58|5750.58|0
1590667200000|2020-05-28 12:00:00|5775.33|5775.33|5770.59|5770.59|5778.4|5778.4|5764.45|5764.45|0
1590670800000|2020-05-28 13:00:00|5772.64|5772.64|5784.19|5784.19|5806.26|5806.26|5713.87|5713.87|0
1590674400000|2020-05-28 14:00:00|5788.19|5788.19|5780.92|5780.92|5805.26|5805.26|5754.3|5754.3|0
1590678000000|2020-05-28 15:00:00|5781.7|5781.7|5824.57|5824.57|5824.57|5824.57|5763.66|5763.66|0
1590735600000|2020-05-29 07:00:00|5662.3|5662.3|5700.62|5700.62|5774.95|5774.95|5654.64|5654.64|0
1590739200000|2020-05-29 08:00:00|5699.35|5699.35|5636.69|5636.69|5701.54|5701.54|5630.85|5630.85|0
1590742800000|2020-05-29 09:00:00|5637.07|5637.07|5650.35|5650.35|5668.72|5668.72|5617.11|5617.11|0
1590746400000|2020-05-29 10:00:00|5648.62|5648.62|5650.25|5650.25|5670.49|5670.49|5632.06|5632.06|0
1590750000000|2020-05-29 11:00:00|5647.37|5647.37|5665.5|5665.5|5674.18|5674.18|5628.28|5628.28|0
1590753600000|2020-05-29 12:00:00|5664.23|5664.23|5647.3|5647.3|5683.93|5683.93|5647.3|5647.3|0
1590757200000|2020-05-29 13:00:00|5646.03|5646.03|5615.98|5615.98|5663.51|5663.51|5603.72|5603.72|0
1590760800000|2020-05-29 14:00:00|5615.6|5615.6|5573.47|5573.47|5623.46|5623.46|5552.86|5552.86|0
1590764400000|2020-05-29 15:00:00|5573.78|5573.78|5544.71|5544.71|5605.08|5605.08|5542.93|5542.93|0
1590994800000|2020-06-01 07:00:00|5697.35|5697.35|5757.35|5757.35|5764.53|5764.53|5696.09|5696.09|0
1590998400000|2020-06-01 08:00:00|5756.94|5756.94|5728.27|5728.27|5760.51|5760.51|5668.97|5668.97|0
1591002000000|2020-06-01 09:00:00|5728.65|5728.65|5737.24|5737.24|5744.38|5744.38|5722.82|5722.82|0
1591005600000|2020-06-01 10:00:00|5736.66|5736.66|5755.78|5755.78|5772.44|5772.44|5724.31|5724.31|0
1591009200000|2020-06-01 11:00:00|5756.92|5756.92|5749.54|5749.54|5767.99|5767.99|5742.39|5742.39|0
1591012800000|2020-06-01 12:00:00|5749.16|5749.16|5707.25|5707.25|5749.74|5749.74|5706.86|5706.86|0
1591016400000|2020-06-01 13:00:00|5708.41|5708.41|5735.9|5735.9|5748.98|5748.98|5685.36|5685.36|0
1591020000000|2020-06-01 14:00:00|5736.29|5736.29|5773.26|5773.26|5781.09|5781.09|5730.84|5730.84|0
1591023600000|2020-06-01 15:00:00|5771.99|5771.99|5797.95|5797.95|5797.95|5797.95|5751.46|5751.46|0
1591081200000|2020-06-02 07:00:00|5837.16|5837.16|5891.54|5891.54|5908.76|5908.76|5801.76|5801.76|0
1591084800000|2020-06-02 08:00:00|5892.3|5892.3|5917.09|5917.09|5944.27|5944.27|5883.41|5883.41|0
1591088400000|2020-06-02 09:00:00|5918.35|5918.35|5939.06|5939.06|5954.65|5954.65|5886.97|5886.97|0
1591092000000|2020-06-02 10:00:00|5938.48|5938.48|5933.33|5933.33|5956.12|5956.12|5922.87|5922.87|0
1591095600000|2020-06-02 11:00:00|5936|5936|5948.39|5948.39|5949.66|5949.66|5922.24|5922.24|0
1591099200000|2020-06-02 12:00:00|5948.49|5948.49|5944.4|5944.4|5959.3|5959.3|5918.97|5918.97|0
1591102800000|2020-06-02 13:00:00|5944.6|5944.6|5921.72|5921.72|5954.72|5954.72|5905.98|5905.98|0
1591106400000|2020-06-02 14:00:00|5922.1|5922.1|5927.5|5927.5|5939.78|5939.78|5897.2|5897.2|0
1591110000000|2020-06-02 15:00:00|5928.76|5928.76|5902.07|5902.07|5928.87|5928.87|5901.97|5901.97|0
1591167600000|2020-06-03 07:00:00|6024.1|6024.1|6098.69|6098.69|6115.6|6115.6|6018.83|6018.83|0
1591171200000|2020-06-03 08:00:00|6100.22|6100.22|6149.02|6149.02|6156.99|6156.99|6091.79|6091.79|0
1591174800000|2020-06-03 09:00:00|6149.6|6149.6|6116.09|6116.09|6150.38|6150.38|6107.29|6107.29|0
1591178400000|2020-06-03 10:00:00|6116.19|6116.19|6111.24|6111.24|6134.04|6134.04|6087.33|6087.33|0
1591182000000|2020-06-03 11:00:00|6111.04|6111.04|6124.86|6124.86|6137.5|6137.5|6092.2|6092.2|0
1591185600000|2020-06-03 12:00:00|6124.48|6124.48|6133.49|6133.49|6146.9|6146.9|6116.72|6116.72|0
1591189200000|2020-06-03 13:00:00|6133.28|6133.28|6229.48|6229.48|6230.25|6230.25|6122.5|6122.5|0
1591192800000|2020-06-03 14:00:00|6230.75|6230.75|6251.5|6251.5|6286.27|6286.27|6228.16|6228.16|0
1591196400000|2020-06-03 15:00:00|6250.82|6250.82|6299.74|6299.74|6300.96|6300.96|6243.56|6243.56|0
1591254000000|2020-06-04 07:00:00|6242.5|6242.5|6269.22|6269.22|6271.34|6271.34|6182.88|6182.88|0
1591257600000|2020-06-04 08:00:00|6268.65|6268.65|6290.94|6290.94|6335.58|6335.58|6264.26|6264.26|0
1591261200000|2020-06-04 09:00:00|6291.32|6291.32|6227.52|6227.52|6291.32|6291.32|6208.1|6208.1|0
1591264800000|2020-06-04 10:00:00|6227.73|6227.73|6262.61|6262.61|6267.62|6267.62|6216.87|6216.87|0
1591268400000|2020-06-04 11:00:00|6263.76|6263.76|6296.94|6296.94|6336.3|6336.3|6222.96|6222.96|0
1591272000000|2020-06-04 12:00:00|6295.04|6295.04|6206.71|6206.71|6309.66|6309.66|6147.65|6147.65|0
1591275600000|2020-06-04 13:00:00|6206.5|6206.5|6252.47|6252.47|6256.27|6256.27|6191.96|6191.96|0
1591279200000|2020-06-04 14:00:00|6253.74|6253.74|6309.71|6309.71|6323.67|6323.67|6253.74|6253.74|0
1591282800000|2020-06-04 15:00:00|6308.53|6308.53|6273.9|6273.9|6325.97|6325.97|6262.4|6262.4|0
1591340400000|2020-06-05 07:00:00|6449.63|6449.63|6511.61|6511.61|6516.57|6516.57|6447.89|6447.89|0
1591344000000|2020-06-05 08:00:00|6510.85|6510.85|6532.09|6532.09|6536.96|6536.96|6489.38|6489.38|0
1591347600000|2020-06-05 09:00:00|6532.48|6532.48|6497.98|6497.98|6540.22|6540.22|6489.69|6489.69|0
1591351200000|2020-06-05 10:00:00|6497.4|6497.4|6470.29|6470.29|6497.4|6497.4|6452.74|6452.74|0
1591354800000|2020-06-05 11:00:00|6472.04|6472.04|6478.24|6478.24|6504.01|6504.01|6466.88|6466.88|0
1591358400000|2020-06-05 12:00:00|6480.87|6480.87|6607.5|6607.5|6626.04|6626.04|6472.33|6472.33|0
1591362000000|2020-06-05 13:00:00|6607.4|6607.4|6650.87|6650.87|6684.62|6684.62|6594.49|6594.49|0
1591365600000|2020-06-05 14:00:00|6651.63|6651.63|6677.39|6677.39|6682.55|6682.55|6609.09|6609.09|0
1591369200000|2020-06-05 15:00:00|6677.01|6677.01|6731.48|6731.48|6738.37|6738.37|6670.08|6670.08|0
1591599600000|2020-06-08 07:00:00|6783.88|6783.88|6741.77|6741.77|6830.74|6830.74|6741.04|6741.04|0
1591603200000|2020-06-08 08:00:00|6741.19|6741.19|6769.23|6769.23|6789.4|6789.4|6723.72|6723.72|0
1591606800000|2020-06-08 09:00:00|6769.99|6769.99|6736.18|6736.18|6788.93|6788.93|6725.82|6725.82|0
1591610400000|2020-06-08 10:00:00|6736.56|6736.56|6757.87|6757.87|6780.6|6780.6|6705.22|6705.22|0
1591614000000|2020-06-08 11:00:00|6753.83|6753.83|6754.07|6754.07|6776.51|6776.51|6742.89|6742.89|0
1591617600000|2020-06-08 12:00:00|6755.33|6755.33|6716.41|6716.41|6755.71|6755.71|6688.96|6688.96|0
1591621200000|2020-06-08 13:00:00|6716.51|6716.51|6741|6741|6765.18|6765.18|6716.16|6716.16|0
1591624800000|2020-06-08 14:00:00|6741.76|6741.76|6688.59|6688.59|6742.01|6742.01|6633.98|6633.98|0
1591628400000|2020-06-08 15:00:00|6688.01|6688.01|6724.65|6724.65|6730.31|6730.31|6677.1|6677.1|0
1591686000000|2020-06-09 07:00:00|6583.77|6583.77|6470.06|6470.06|6583.94|6583.94|6416.06|6416.06|0
1591689600000|2020-06-09 08:00:00|6472.59|6472.59|6406.87|6406.87|6528.78|6528.78|6371.95|6371.95|0
1591693200000|2020-06-09 09:00:00|6408.03|6408.03|6464.55|6464.55|6518.84|6518.84|6406.62|6406.62|0
1591696800000|2020-06-09 10:00:00|6465.31|6465.31|6463.12|6463.12|6495.25|6495.25|6429.74|6429.74|0
1591700400000|2020-06-09 11:00:00|6460.45|6460.45|6486.2|6486.2|6519.33|6519.33|6454.63|6454.63|0
1591704000000|2020-06-09 12:00:00|6485.82|6485.82|6465.33|6465.33|6523.16|6523.16|6452.91|6452.91|0
1591707600000|2020-06-09 13:00:00|6465.02|6465.02|6452.74|6452.74|6476.39|6476.39|6419.17|6419.17|0
1591711200000|2020-06-09 14:00:00|6452.43|6452.43|6482.68|6482.68|6492.18|6492.18|6413.46|6413.46|0
1591714800000|2020-06-09 15:00:00|6482.58|6482.58|6477.29|6477.29|6511.65|6511.65|6458|6458|0
1591772400000|2020-06-10 07:00:00|6645.1|6645.1|6561.25|6561.25|6651.94|6651.94|6506.7|6506.7|0
1591776000000|2020-06-10 08:00:00|6562.52|6562.52|6463.43|6463.43|6562.52|6562.52|6454.62|6454.62|0
1591779600000|2020-06-10 09:00:00|6463.05|6463.05|6377.9|6377.9|6463.05|6463.05|6369.7|6369.7|0
1591783200000|2020-06-10 10:00:00|6379.05|6379.05|6360.66|6360.66|6379.05|6379.05|6304.21|6304.21|0
1591786800000|2020-06-10 11:00:00|6360.41|6360.41|6390.89|6390.89|6399.28|6399.28|6342.37|6342.37|0
1591790400000|2020-06-10 12:00:00|6391.1|6391.1|6452.53|6452.53|6463.24|6463.24|6388.08|6388.08|0
1591794000000|2020-06-10 13:00:00|6453.68|6453.68|6435.89|6435.89|6461.89|6461.89|6396|6396|0
1591797600000|2020-06-10 14:00:00|6437.25|6437.25|6373.97|6373.97|6451.42|6451.42|6366.04|6366.04|0
1591801200000|2020-06-10 15:00:00|6373.59|6373.59|6411.73|6411.73|6417.62|6417.62|6367.97|6367.97|0
1591858800000|2020-06-11 07:00:00|6085.74|6085.74|6097.61|6097.61|6130.65|6130.65|6076.3|6076.3|0
1591862400000|2020-06-11 08:00:00|6097.99|6097.99|6112.13|6112.13|6173.74|6173.74|6083.36|6083.36|0
1591866000000|2020-06-11 09:00:00|6112.7|6112.7|6215.12|6215.12|6215.12|6215.12|6098.62|6098.62|0
1591869600000|2020-06-11 10:00:00|6212.58|6212.58|6214.76|6214.76|6234.88|6234.88|6182.37|6182.37|0
1591873200000|2020-06-11 11:00:00|6215.37|6215.37|6151.38|6151.38|6215.95|6215.95|6141|6141|0
1591876800000|2020-06-11 12:00:00|6150.8|6150.8|6132.14|6132.14|6159.99|6159.99|6096.29|6096.29|0
1591880400000|2020-06-11 13:00:00|6129.92|6129.92|6184.72|6184.72|6213.88|6213.88|6094.97|6094.97|0
1591884000000|2020-06-11 14:00:00|6185.1|6185.1|6117.39|6117.39|6200.51|6200.51|6113.82|6113.82|0
1591887600000|2020-06-11 15:00:00|6116.24|6116.24|6087.91|6087.91|6140.49|6140.49|6075.32|6075.32|0
1591945200000|2020-06-12 07:00:00|6082.74|6082.74|6144.49|6144.49|6174.99|6174.99|6007.84|6007.84|0
1591948800000|2020-06-12 08:00:00|6145.25|6145.25|6233.39|6233.39|6253.84|6253.84|6124.49|6124.49|0
1591952400000|2020-06-12 09:00:00|6230.86|6230.86|6239.72|6239.72|6255.1|6255.1|6183.71|6183.71|0
1591956000000|2020-06-12 10:00:00|6238.45|6238.45|6163.19|6163.19|6263.9|6263.9|6142.23|6142.23|0
1591959600000|2020-06-12 11:00:00|6158.57|6158.57|6124.02|6124.02|6220.72|6220.72|6123.55|6123.55|0
1591963200000|2020-06-12 12:00:00|6121.48|6121.48|6185.22|6185.22|6211.99|6211.99|6109.71|6109.71|0
1591966800000|2020-06-12 13:00:00|6186.95|6186.95|6194.33|6194.33|6239.72|6239.72|6166.57|6166.57|0
1591970400000|2020-06-12 14:00:00|6194.54|6194.54|6076.79|6076.79|6218.92|6218.92|6076.13|6076.13|0
1591974000000|2020-06-12 15:00:00|6076.58|6076.58|6079.7|6079.7|6121.36|6121.36|6048.66|6048.66|0
1592204400000|2020-06-15 07:00:00|5932.59|5932.59|5984.49|5984.49|6011.28|6011.28|5908.53|5908.53|0
1592208000000|2020-06-15 08:00:00|5984.19|5984.19|6052.65|6052.65|6060.71|6060.71|5965.67|5965.67|0
1592211600000|2020-06-15 09:00:00|6052.07|6052.07|6088.13|6088.13|6091.61|6091.61|5986.83|5986.83|0
1592215200000|2020-06-15 10:00:00|6088.03|6088.03|6019.55|6019.55|6128.01|6128.01|6012.55|6012.55|0
1592218800000|2020-06-15 11:00:00|6019.2|6019.2|6036.95|6036.95|6053.29|6053.29|6004.46|6004.46|0
1592222400000|2020-06-15 12:00:00|6035.68|6035.68|6031.9|6031.9|6050.52|6050.52|6014.32|6014.32|0
1592226000000|2020-06-15 13:00:00|6033.55|6033.55|6038.94|6038.94|6063.37|6063.37|5981.24|5981.24|0
1592229600000|2020-06-15 14:00:00|6040.09|6040.09|6099.91|6099.91|6120.2|6120.2|6022.64|6022.64|0
1592233200000|2020-06-15 15:00:00|6100.49|6100.49|6098.08|6098.08|6136.2|6136.2|6089|6089|0
1592290800000|2020-06-16 07:00:00|6388.96|6388.96|6326.56|6326.56|6388.96|6388.96|6321.61|6321.61|0
1592294400000|2020-06-16 08:00:00|6327.14|6327.14|6315.14|6315.14|6343|6343|6276.18|6276.18|0
1592298000000|2020-06-16 09:00:00|6313.87|6313.87|6283.55|6283.55|6341.33|6341.33|6247.7|6247.7|0
1592301600000|2020-06-16 10:00:00|6282.79|6282.79|6347.5|6347.5|6348.77|6348.77|6274.49|6274.49|0
1592305200000|2020-06-16 11:00:00|6347.7|6347.7|6369.06|6369.06|6373.32|6373.32|6336.55|6336.55|0
1592308800000|2020-06-16 12:00:00|6370.21|6370.21|6429.84|6429.84|6452.45|6452.45|6366.73|6366.73|0
1592312400000|2020-06-16 13:00:00|6429.46|6429.46|6424.93|6424.93|6442.75|6442.75|6357.03|6357.03|0
1592316000000|2020-06-16 14:00:00|6425.03|6425.03|6302.9|6302.9|6456.69|6456.69|6285.86|6285.86|0
1592319600000|2020-06-16 15:00:00|6304.17|6304.17|6333.66|6333.66|6353.47|6353.47|6257.65|6257.65|0
1592377200000|2020-06-17 07:00:00|6335.42|6335.42|6380.32|6380.32|6416.94|6416.94|6286.69|6286.69|0
1592380800000|2020-06-17 08:00:00|6381.47|6381.47|6356.6|6356.6|6397.83|6397.83|6334.5|6334.5|0
1592384400000|2020-06-17 09:00:00|6356.98|6356.98|6266.93|6266.93|6368.19|6368.19|6266.93|6266.93|0
1592388000000|2020-06-17 10:00:00|6268.08|6268.08|6297.07|6297.07|6308.18|6308.18|6251.4|6251.4|0
1592391600000|2020-06-17 11:00:00|6300.87|6300.87|6265.82|6265.82|6304.41|6304.41|6260.45|6260.45|0
1592395200000|2020-06-17 12:00:00|6266.03|6266.03|6275.59|6275.59|6301.1|6301.1|6266.03|6266.03|0
1592398800000|2020-06-17 13:00:00|6275.7|6275.7|6227.09|6227.09|6279.82|6279.82|6219.75|6219.75|0
1592402400000|2020-06-17 14:00:00|6229.4|6229.4|6229.61|6229.61|6241.42|6241.42|6156|6156|0
1592406000000|2020-06-17 15:00:00|6227.08|6227.08|6197.88|6197.88|6233.99|6233.99|6181.71|6181.71|0
1592463600000|2020-06-18 07:00:00|6191.47|6191.47|6226.11|6226.11|6229.85|6229.85|6154.93|6154.93|0
1592467200000|2020-06-18 08:00:00|6227.37|6227.37|6531.5|6531.5|6581.41|6581.41|6200.55|6200.55|0
1592470800000|2020-06-18 09:00:00|6525.17|6525.17|6428.33|6428.33|6538.33|6538.33|6410.45|6410.45|0
1592474400000|2020-06-18 10:00:00|6428.43|6428.43|6407.93|6407.93|6446.88|6446.88|6394.81|6394.81|0
1592478000000|2020-06-18 11:00:00|6406.29|6406.29|6307.26|6307.26|6421.05|6421.05|6291.7|6291.7|0
1592481600000|2020-06-18 12:00:00|6307.64|6307.64|6300.58|6300.58|6314.38|6314.38|6242.36|6242.36|0
1592485200000|2020-06-18 13:00:00|6300.78|6300.78|6255.64|6255.64|6308.04|6308.04|6229.44|6229.44|0
1592488800000|2020-06-18 14:00:00|6256.02|6256.02|6301.31|6301.31|6340.19|6340.19|6255.64|6255.64|0
1592492400000|2020-06-18 15:00:00|6301.89|6301.89|6291.69|6291.69|6315.43|6315.43|6289.78|6289.78|0
1592550000000|2020-06-19 07:00:00|6251.35|6251.35|6289.97|6289.97|6290.55|6290.55|6224.28|6224.28|0
1592553600000|2020-06-19 08:00:00|6289.59|6289.59|6300.14|6300.14|6306.75|6306.75|6242.68|6242.68|0
1592557200000|2020-06-19 09:00:00|6300.24|6300.24|6330.5|6330.5|6359.33|6359.33|6293.07|6293.07|0
1592560800000|2020-06-19 10:00:00|6330.8|6330.8|6302.57|6302.57|6347.84|6347.84|6293.82|6293.82|0
1592564400000|2020-06-19 11:00:00|6303.18|6303.18|6321.19|6321.19|6323.9|6323.9|6280.29|6280.29|0
1592568000000|2020-06-19 12:00:00|6321.5|6321.5|6364.9|6364.9|6370.13|6370.13|6321.5|6321.5|0
1592571600000|2020-06-19 13:00:00|6364.32|6364.32|6298.21|6298.21|6384.72|6384.72|6295.14|6295.14|0
1592575200000|2020-06-19 14:00:00|6298.11|6298.11|6317.37|6317.37|6351.63|6351.63|6298.11|6298.11|0
1592578800000|2020-06-19 15:00:00|6317.58|6317.58|6295.73|6295.73|6319.53|6319.53|6289.25|6289.25|0
1592809200000|2020-06-22 07:00:00|6195.78|6195.78|6229.19|6229.19|6270.55|6270.55|6171.99|6171.99|0
1592812800000|2020-06-22 08:00:00|6227.93|6227.93|6219.11|6219.11|6231.25|6231.25|6186.78|6186.78|0
1592816400000|2020-06-22 09:00:00|6219.49|6219.49|6191.43|6191.43|6229.63|6229.63|6186.16|6186.16|0
1592820000000|2020-06-22 10:00:00|6191.81|6191.81|6160.85|6160.85|6207.05|6207.05|6147.63|6147.63|0
1592823600000|2020-06-22 11:00:00|6160.7|6160.7|6179.84|6179.84|6182.61|6182.61|6140.48|6140.48|0
1592827200000|2020-06-22 12:00:00|6180.6|6180.6|6181.24|6181.24|6188.5|6188.5|6159.64|6159.64|0
1592830800000|2020-06-22 13:00:00|6184.35|6184.35|6192.97|6192.97|6206.2|6206.2|6140.03|6140.03|0
1592834400000|2020-06-22 14:00:00|6188.79|6188.79|6147.93|6147.93|6201.25|6201.25|6147.93|6147.93|0
1592838000000|2020-06-22 15:00:00|6147.36|6147.36|6173.51|6173.51|6182.87|6182.87|6142.84|6142.84|0
1592895600000|2020-06-23 07:00:00|6252.96|6252.96|6375.29|6375.29|6375.29|6375.29|6251.18|6251.18|0
1592899200000|2020-06-23 08:00:00|6374.02|6374.02|6323.34|6323.34|6377.9|6377.9|6323.31|6323.31|0
1592902800000|2020-06-23 09:00:00|6323.55|6323.55|6358.85|6358.85|6366.7|6366.7|6317.49|6317.49|0
1592906400000|2020-06-23 10:00:00|6361.59|6361.59|6375.19|6375.19|6382.98|6382.98|6358.12|6358.12|0
1592910000000|2020-06-23 11:00:00|6378.07|6378.07|6390.99|6390.99|6407.17|6407.17|6345.64|6345.64|0
1592913600000|2020-06-23 12:00:00|6390.61|6390.61|6338.72|6338.72|6412.82|6412.82|6334.15|6334.15|0
1592917200000|2020-06-23 13:00:00|6342.52|6342.52|6315.82|6315.82|6350.75|6350.75|6303.83|6303.83|0
1592920800000|2020-06-23 14:00:00|6316.2|6316.2|6275.54|6275.54|6325.16|6325.16|6257.79|6257.79|0
1592924400000|2020-06-23 15:00:00|6274.27|6274.27|6318.19|6318.19|6325.35|6325.35|6265.92|6265.92|0
1592982000000|2020-06-24 07:00:00|6306.12|6306.12|6224.99|6224.99|6319.34|6319.34|6195.1|6195.1|0
1592985600000|2020-06-24 08:00:00|6224.68|6224.68|6186.68|6186.68|6224.87|6224.87|6153.48|6153.48|0
1592989200000|2020-06-24 09:00:00|6186.48|6186.48|6114.92|6114.92|6190.27|6190.27|6093.29|6093.29|0
1592992800000|2020-06-24 10:00:00|6114.34|6114.34|6156.39|6156.39|6160.95|6160.95|6113.98|6113.98|0
1592996400000|2020-06-24 11:00:00|6154.09|6154.09|6197.45|6197.45|6206.39|6206.39|6150.74|6150.74|0
1593000000000|2020-06-24 12:00:00|6196.87|6196.87|6207.51|6207.51|6223.84|6223.84|6191.68|6191.68|0
1593003600000|2020-06-24 13:00:00|6207.13|6207.13|6137.24|6137.24|6210.63|6210.63|6135.35|6135.35|0
1593007200000|2020-06-24 14:00:00|6136.48|6136.48|6137.97|6137.97|6156.68|6156.68|6112.83|6112.83|0
1593010800000|2020-06-24 15:00:00|6136.71|6136.71|6104.52|6104.52|6147.3|6147.3|6101.87|6101.87|0
1593068400000|2020-06-25 07:00:00|5994.23|5994.23|6024.01|6024.01|6025.45|6025.45|5959.61|5959.61|0
1593072000000|2020-06-25 08:00:00|6024.39|6024.39|6106.21|6106.21|6143.12|6143.12|6015.79|6015.79|0
1593075600000|2020-06-25 09:00:00|6105.45|6105.45|6098.21|6098.21|6129.31|6129.31|6073.64|6073.64|0
1593079200000|2020-06-25 10:00:00|6099.47|6099.47|6122.55|6122.55|6123.52|6123.52|6072.82|6072.82|0
1593082800000|2020-06-25 11:00:00|6121.83|6121.83|6072.03|6072.03|6125.37|6125.37|6072.03|6072.03|0
1593086400000|2020-06-25 12:00:00|6071.82|6071.82|6066.31|6066.31|6105.93|6105.93|6057.58|6057.58|0
1593090000000|2020-06-25 13:00:00|6066.89|6066.89|6141.54|6141.54|6154.5|6154.5|6066.41|6066.41|0
1593093600000|2020-06-25 14:00:00|6140.27|6140.27|6169.06|6169.06|6210.21|6210.21|6134.74|6134.74|0
1593097200000|2020-06-25 15:00:00|6168.68|6168.68|6193.38|6193.38|6193.38|6193.38|6153.46|6153.46|0
1593154800000|2020-06-26 07:00:00|6216.8|6216.8|6232.17|6232.17|6262.54|6262.54|6216.22|6216.22|0
1593158400000|2020-06-26 08:00:00|6232.56|6232.56|6223.22|6223.22|6239.23|6239.23|6177.07|6177.07|0
1593162000000|2020-06-26 09:00:00|6221.95|6221.95|6253.34|6253.34|6276.86|6276.86|6221.06|6221.06|0
1593165600000|2020-06-26 10:00:00|6253.92|6253.92|6286.59|6286.59|6287.76|6287.76|6250.38|6250.38|0
1593169200000|2020-06-26 11:00:00|6285.88|6285.88|6246.07|6246.07|6300.25|6300.25|6244.8|6244.8|0
1593172800000|2020-06-26 12:00:00|6246.45|6246.45|6210.96|6210.96|6281|6281|6209.04|6209.04|0
1593176400000|2020-06-26 13:00:00|6211.06|6211.06|6233.2|6233.2|6246.03|6246.03|6202.24|6202.24|0
1593180000000|2020-06-26 14:00:00|6232.05|6232.05|6165.83|6165.83|6235.17|6235.17|6151.44|6151.44|0
1593183600000|2020-06-26 15:00:00|6167.1|6167.1|6171|6171|6177.94|6177.94|6159.58|6159.58|0
1593414000000|2020-06-29 07:00:00|6179.86|6179.86|6140.18|6140.18|6228.36|6228.36|6117.86|6117.86|0
1593417600000|2020-06-29 08:00:00|6139.03|6139.03|6192.24|6192.24|6193.5|6193.5|6086.88|6086.88|0
1593421200000|2020-06-29 09:00:00|6189.71|6189.71|6199.94|6199.94|6217.46|6217.46|6161.65|6161.65|0
1593424800000|2020-06-29 10:00:00|6199.37|6199.37|6228.36|6228.36|6230.42|6230.42|6164.15|6164.15|0
1593428400000|2020-06-29 11:00:00|6228.16|6228.16|6237.86|6237.86|6241.74|6241.74|6216.23|6216.23|0
1593432000000|2020-06-29 12:00:00|6236.71|6236.71|6229.38|6229.38|6249.93|6249.93|6211.53|6211.53|0
1593435600000|2020-06-29 13:00:00|6230.53|6230.53|6198.67|6198.67|6235.25|6235.25|6156.61|6156.61|0
1593439200000|2020-06-29 14:00:00|6199.62|6199.62|6253.63|6253.63|6303.45|6303.45|6198.35|6198.35|0
1593442800000|2020-06-29 15:00:00|6254.01|6254.01|6250.9|6250.9|6260.07|6260.07|6223.9|6223.9|0
1593500400000|2020-06-30 07:00:00|6240.9|6240.9|6251.65|6251.65|6282.77|6282.77|6219.21|6219.21|0
1593504000000|2020-06-30 08:00:00|6251.55|6251.55|6237.41|6237.41|6260.79|6260.79|6223.8|6223.8|0
1593507600000|2020-06-30 09:00:00|6237.99|6237.99|6288.52|6288.52|6289.59|6289.59|6226.58|6226.58|0
1593511200000|2020-06-30 10:00:00|6286.3|6286.3|6300.41|6300.41|6320.57|6320.57|6285.92|6285.92|0
1593514800000|2020-06-30 11:00:00|6292.8|6292.8|6278.18|6278.18|6321.32|6321.32|6278.18|6278.18|0
1593518400000|2020-06-30 12:00:00|6277.88|6277.88|6247.14|6247.14|6286.24|6286.24|6245.28|6245.28|0
1593522000000|2020-06-30 13:00:00|6247.03|6247.03|6223.5|6223.5|6260.52|6260.52|6214.33|6214.33|0
1593525600000|2020-06-30 14:00:00|6227.38|6227.38|6280.43|6280.43|6280.54|6280.54|6219.38|6219.38|0
1593529200000|2020-06-30 15:00:00|6281.01|6281.01|6322.59|6322.59|6323.29|6323.29|6275.61|6275.61|0
1593586800000|2020-07-01 07:00:00|6298.59|6298.59|6304.75|6304.75|6343.68|6343.68|6295.15|6295.15|0
1593590400000|2020-07-01 08:00:00|6304.65|6304.65|6284.79|6284.79|6311.69|6311.69|6275.45|6275.45|0
1593594000000|2020-07-01 09:00:00|6284.4|6284.4|6219.62|6219.62|6327.96|6327.96|6216.71|6216.71|0
1593597600000|2020-07-01 10:00:00|6219.93|6219.93|6201.12|6201.12|6258.04|6258.04|6183.31|6183.31|0
1593601200000|2020-07-01 11:00:00|6200.97|6200.97|6159.82|6159.82|6202.89|6202.89|6148.98|6148.98|0
1593604800000|2020-07-01 12:00:00|6159.72|6159.72|6260.72|6260.72|6260.72|6260.72|6150.99|6150.99|0
1593608400000|2020-07-01 13:00:00|6261.87|6261.87|6292.12|6292.12|6311.95|6311.95|6252.65|6252.65|0
1593612000000|2020-07-01 14:00:00|6292.42|6292.42|6283.22|6283.22|6341.76|6341.76|6255.03|6255.03|0
1593615600000|2020-07-01 15:00:00|6284.48|6284.48|6250.48|6250.48|6287.49|6287.49|6241.03|6241.03|0
1593673200000|2020-07-02 07:00:00|6360.04|6360.04|6399.13|6399.13|6402.89|6402.89|6348.93|6348.93|0
1593676800000|2020-07-02 08:00:00|6399.23|6399.23|6390.71|6390.71|6418.69|6418.69|6372.12|6372.12|0
1593680400000|2020-07-02 09:00:00|6390.61|6390.61|6351.79|6351.79|6394.01|6394.01|6345.05|6345.05|0
1593684000000|2020-07-02 10:00:00|6351.41|6351.41|6341.21|6341.21|6353.94|6353.94|6289.11|6289.11|0
1593687600000|2020-07-02 11:00:00|6341.31|6341.31|6333.16|6333.16|6350.25|6350.25|6325.41|6325.41|0
1593691200000|2020-07-02 12:00:00|6333.26|6333.26|6403.44|6403.44|6406.62|6406.62|6298.99|6298.99|0
1593694800000|2020-07-02 13:00:00|6401.71|6401.71|6430.67|6430.67|6430.67|6430.67|6381.74|6381.74|0
1593698400000|2020-07-02 14:00:00|6429.79|6429.79|6348.88|6348.88|6431.05|6431.05|6348.88|6348.88|0
1593702000000|2020-07-02 15:00:00|6346.62|6346.62|6353.22|6353.22|6355.62|6355.62|6302.65|6302.65|0
1593759600000|2020-07-03 07:00:00|6286.57|6286.57|6253.56|6253.56|6287.84|6287.84|6234.43|6234.43|0
1593763200000|2020-07-03 08:00:00|6252.29|6252.29|6232.63|6232.63|6254.8|6254.8|6214.58|6214.58|0
1593766800000|2020-07-03 09:00:00|6233.9|6233.9|6179.86|6179.86|6239.38|6239.38|6177.71|6177.71|0
1593770400000|2020-07-03 10:00:00|6179.76|6179.76|6235.25|6235.25|6241.65|6241.65|6169.06|6169.06|0
1593774000000|2020-07-03 11:00:00|6232.58|6232.58|6189.56|6189.56|6238.77|6238.77|6181.35|6181.35|0
1593777600000|2020-07-03 12:00:00|6189.46|6189.46|6195.92|6195.92|6204.07|6204.07|6167.73|6167.73|0
1593781200000|2020-07-03 13:00:00|6196.5|6196.5|6208.93|6208.93|6230.35|6230.35|6194.74|6194.74|0
1593784800000|2020-07-03 14:00:00|6208.17|6208.17|6198.35|6198.35|6219.5|6219.5|6165.22|6165.22|0
1593788400000|2020-07-03 15:00:00|6198.55|6198.55|6175.45|6175.45|6199.05|6199.05|6174.42|6174.42|0
1594018800000|2020-07-06 07:00:00|6433.12|6433.12|6461.41|6461.41|6478.37|6478.37|6419.1|6419.1|0
1594022400000|2020-07-06 08:00:00|6462.56|6462.56|6417.73|6417.73|6467.98|6467.98|6406.31|6406.31|0
1594026000000|2020-07-06 09:00:00|6417.35|6417.35|6448.46|6448.46|6456.66|6456.66|6403.93|6403.93|0
1594029600000|2020-07-06 10:00:00|6448.56|6448.56|6417.89|6417.89|6462.07|6462.07|6409.64|6409.64|0
1594033200000|2020-07-06 11:00:00|6418.1|6418.1|6425.52|6425.52|6429.03|6429.03|6405.09|6405.09|0
1594036800000|2020-07-06 12:00:00|6425.73|6425.73|6438.09|6438.09|6454.66|6454.66|6422.95|6422.95|0
1594040400000|2020-07-06 13:00:00|6438.19|6438.19|6450.77|6450.77|6468.87|6468.87|6419.22|6419.22|0
1594044000000|2020-07-06 14:00:00|6453.31|6453.31|6441.34|6441.34|6482.3|6482.3|6388.73|6388.73|0
1594047600000|2020-07-06 15:00:00|6440.77|6440.77|6455.71|6455.71|6455.71|6455.71|6435.3|6435.3|0
1594105200000|2020-07-07 07:00:00|6389.31|6389.31|6424.19|6424.19|6429.6|6429.6|6363.64|6363.64|0
1594108800000|2020-07-07 08:00:00|6426.73|6426.73|6435.23|6435.23|6453.51|6453.51|6402.53|6402.53|0
1594112400000|2020-07-07 09:00:00|6436.5|6436.5|6408.4|6408.4|6439.64|6439.64|6393.38|6393.38|0
1594116000000|2020-07-07 10:00:00|6410.94|6410.94|6434.7|6434.7|6439.1|6439.1|6391.85|6391.85|0
1594119600000|2020-07-07 11:00:00|6429.63|6429.63|6422.74|6422.74|6439.52|6439.52|6416.81|6416.81|0
1594123200000|2020-07-07 12:00:00|6422.44|6422.44|6418.34|6418.34|6434.92|6434.92|6401.67|6401.67|0
1594126800000|2020-07-07 13:00:00|6418.44|6418.44|6408.51|6408.51|6440.95|6440.95|6399.68|6399.68|0
1594130400000|2020-07-07 14:00:00|6408.41|6408.41|6399.9|6399.9|6414.57|6414.57|6375.5|6375.5|0
1594134000000|2020-07-07 15:00:00|6398.63|6398.63|6406.24|6406.24|6413.37|6413.37|6381.97|6381.97|0
1594191600000|2020-07-08 07:00:00|6328.52|6328.52|6371.89|6371.89|6390.8|6390.8|6328.52|6328.52|0
1594195200000|2020-07-08 08:00:00|6372|6372|6364.89|6364.89|6417.62|6417.62|6344.15|6344.15|0
1594198800000|2020-07-08 09:00:00|6365.37|6365.37|6348.81|6348.81|6369.13|6369.13|6327.52|6327.52|0
1594202400000|2020-07-08 10:00:00|6348.7|6348.7|6388.79|6388.79|6388.79|6388.79|6343.2|6343.2|0
1594206000000|2020-07-08 11:00:00|6387.87|6387.87|6398.12|6398.12|6403.98|6403.98|6367.69|6367.69|0
1594209600000|2020-07-08 12:00:00|6398.7|6398.7|6375.06|6375.06|6398.7|6398.7|6367|6367|0
1594213200000|2020-07-08 13:00:00|6375.17|6375.17|6391.91|6391.91|6399.18|6399.18|6356.55|6356.55|0
1594216800000|2020-07-08 14:00:00|6391.53|6391.53|6369.28|6369.28|6406.27|6406.27|6363.01|6363.01|0
1594220400000|2020-07-08 15:00:00|6369.38|6369.38|6359.77|6359.77|6373.19|6373.19|6337.66|6337.66|0
1594278000000|2020-07-09 07:00:00|6383|6383|6393.39|6393.39|6400.98|6400.98|6359.25|6359.25|0
1594281600000|2020-07-09 08:00:00|6391.36|6391.36|6376.08|6376.08|6407.12|6407.12|6360.39|6360.39|0
1594285200000|2020-07-09 09:00:00|6374.93|6374.93|6343.62|6343.62|6376.77|6376.77|6326.33|6326.33|0
1594288800000|2020-07-09 10:00:00|6343.72|6343.72|6326.56|6326.56|6357.25|6357.25|6316.64|6316.64|0
1594292400000|2020-07-09 11:00:00|6325.53|6325.53|6325.03|6325.03|6352.58|6352.58|6315.51|6315.51|0
1594296000000|2020-07-09 12:00:00|6325.41|6325.41|6360.81|6360.81|6366.43|6366.43|6324.43|6324.43|0
1594299600000|2020-07-09 13:00:00|6360.05|6360.05|6359.99|6359.99|6368.58|6368.58|6336.37|6336.37|0
1594303200000|2020-07-09 14:00:00|6360.1|6360.1|6268.4|6268.4|6367.31|6367.31|6260.46|6260.46|0
1594306800000|2020-07-09 15:00:00|6268.09|6268.09|6266.14|6266.14|6283.49|6283.49|6240.91|6240.91|0
1594364400000|2020-07-10 07:00:00|6209.35|6209.35|6268.52|6268.52|6268.9|6268.9|6199.15|6199.15|0
1594368000000|2020-07-10 08:00:00|6269.67|6269.67|6273.13|6273.13|6338.65|6338.65|6263.3|6263.3|0
1594371600000|2020-07-10 09:00:00|6273.34|6273.34|6289.83|6289.83|6300.98|6300.98|6273.34|6273.34|0
1594375200000|2020-07-10 10:00:00|6289.93|6289.93|6292.82|6292.82|6302.97|6302.97|6271.63|6271.63|0
1594378800000|2020-07-10 11:00:00|6291.59|6291.59|6258.12|6258.12|6307.4|6307.4|6256.09|6256.09|0
1594382400000|2020-07-10 12:00:00|6258.51|6258.51|6289.87|6289.87|6302.5|6302.5|6242.23|6242.23|0
1594386000000|2020-07-10 13:00:00|6290.25|6290.25|6328.02|6328.02|6341.19|6341.19|6289.56|6289.56|0
1594389600000|2020-07-10 14:00:00|6326.75|6326.75|6351.87|6351.87|6368.71|6368.71|6313.48|6313.48|0
1594393200000|2020-07-10 15:00:00|6350.6|6350.6|6355.98|6355.98|6367.43|6367.43|6344.43|6344.43|0
1594623600000|2020-07-13 07:00:00|6454.16|6454.16|6427.76|6427.76|6481.62|6481.62|6421.96|6421.96|0
1594627200000|2020-07-13 08:00:00|6427.55|6427.55|6383.41|6383.41|6440.83|6440.83|6375.05|6375.05|0
1594630800000|2020-07-13 09:00:00|6383.72|6383.72|6401.59|6401.59|6402.86|6402.86|6377.39|6377.39|0
1594634400000|2020-07-13 10:00:00|6400.32|6400.32|6409.55|6409.55|6410.6|6410.6|6383.85|6383.85|0
1594638000000|2020-07-13 11:00:00|6408.73|6408.73|6404.56|6404.56|6431.71|6431.71|6400.24|6400.24|0
1594641600000|2020-07-13 12:00:00|6403.29|6403.29|6409.49|6409.49|6417.41|6417.41|6393.95|6393.95|0
1594645200000|2020-07-13 13:00:00|6409.29|6409.29|6369.68|6369.68|6409.29|6409.29|6366.42|6366.42|0
1594648800000|2020-07-13 14:00:00|6369.78|6369.78|6397.69|6397.69|6406.78|6406.78|6363.94|6363.94|0
1594652400000|2020-07-13 15:00:00|6398.27|6398.27|6420.02|6420.02|6420.02|6420.02|6389.24|6389.24|0
1594710000000|2020-07-14 07:00:00|6343.28|6343.28|6299.14|6299.14|6344.04|6344.04|6260.15|6260.15|0
1594713600000|2020-07-14 08:00:00|6294.88|6294.88|6357.15|6357.15|6375.91|6375.91|6293.98|6293.98|0
1594717200000|2020-07-14 09:00:00|6356.58|6356.58|6377.62|6377.62|6383.79|6383.79|6355.79|6355.79|0
1594720800000|2020-07-14 10:00:00|6379.78|6379.78|6382.2|6382.2|6392.61|6392.61|6342.71|6342.71|0
1594724400000|2020-07-14 11:00:00|6388.54|6388.54|6385.52|6385.52|6388.54|6388.54|6358.3|6358.3|0
1594728000000|2020-07-14 12:00:00|6382.98|6382.98|6336.15|6336.15|6409.89|6409.89|6332.16|6332.16|0
1594731600000|2020-07-14 13:00:00|6335.95|6335.95|6400.99|6400.99|6404.58|6404.58|6334.46|6334.46|0
1594735200000|2020-07-14 14:00:00|6399.72|6399.72|6418.89|6418.89|6434.3|6434.3|6381.55|6381.55|0
1594738800000|2020-07-14 15:00:00|6418.99|6418.99|6408.89|6408.89|6431.92|6431.92|6401.99|6401.99|0
1594796400000|2020-07-15 07:00:00|6451.44|6451.44|6464.87|6464.87|6479.68|6479.68|6444.67|6444.67|0
1594800000000|2020-07-15 08:00:00|6467.4|6467.4|6466.36|6466.36|6503.37|6503.37|6450.75|6450.75|0
1594803600000|2020-07-15 09:00:00|6466.57|6466.57|6456.05|6456.05|6475.18|6475.18|6438.92|6438.92|0
1594807200000|2020-07-15 10:00:00|6455.48|6455.48|6530|6530|6557.22|6557.22|6439.23|6439.23|0
1594810800000|2020-07-15 11:00:00|6528.73|6528.73|6569.94|6569.94|6580.66|6580.66|6521.56|6521.56|0
1594814400000|2020-07-15 12:00:00|6570.52|6570.52|6595.8|6595.8|6599.84|6599.84|6562.23|6562.23|0
1594818000000|2020-07-15 13:00:00|6595.9|6595.9|6549.03|6549.03|6601.31|6601.31|6547.15|6547.15|0
1594821600000|2020-07-15 14:00:00|6549.51|6549.51|6563.37|6563.37|6578.68|6578.68|6516.06|6516.06|0
1594825200000|2020-07-15 15:00:00|6560.84|6560.84|6546.33|6546.33|6564.84|6564.84|6533.43|6533.43|0
1594882800000|2020-07-16 07:00:00|6504.08|6504.08|6462.86|6462.86|6511.05|6511.05|6451.45|6451.45|0
1594886400000|2020-07-16 08:00:00|6461.6|6461.6|6459.84|6459.84|6463.99|6463.99|6423.95|6423.95|0
1594890000000|2020-07-16 09:00:00|6458.57|6458.57|6448.3|6448.3|6462.68|6462.68|6429.15|6429.15|0
1594893600000|2020-07-16 10:00:00|6447.92|6447.92|6447.88|6447.88|6452.86|6452.86|6423.85|6423.85|0
1594897200000|2020-07-16 11:00:00|6447.74|6447.74|6459.61|6459.61|6478.6|6478.6|6447.74|6447.74|0
1594900800000|2020-07-16 12:00:00|6459.51|6459.51|6465.98|6465.98|6469.59|6469.59|6444.07|6444.07|0
1594904400000|2020-07-16 13:00:00|6465.57|6465.57|6480.53|6480.53|6491.55|6491.55|6461.66|6461.66|0
1594908000000|2020-07-16 14:00:00|6480.32|6480.32|6514.34|6514.34|6519.64|6519.64|6462.54|6462.54|0
1594911600000|2020-07-16 15:00:00|6515.6|6515.6|6508.84|6508.84|6532.04|6532.04|6508.84|6508.84|0
1594969200000|2020-07-17 07:00:00|6468.65|6468.65|6411.48|6411.48|6493.08|6493.08|6410.21|6410.21|0
1594972800000|2020-07-17 08:00:00|6412.74|6412.74|6425.96|6425.96|6443.59|6443.59|6401.57|6401.57|0
1594976400000|2020-07-17 09:00:00|6425.76|6425.76|6430.57|6430.57|6448.54|6448.54|6393.46|6393.46|0
1594980000000|2020-07-17 10:00:00|6429.3|6429.3|6472.58|6472.58|6484.5|6484.5|6428.92|6428.92|0
1594983600000|2020-07-17 11:00:00|6473.85|6473.85|6479.41|6479.41|6480.29|6480.29|6448.39|6448.39|0
1594987200000|2020-07-17 12:00:00|6480.19|6480.19|6469.15|6469.15|6492.54|6492.54|6467.82|6467.82|0
1594990800000|2020-07-17 13:00:00|6468.95|6468.95|6453.43|6453.43|6474.42|6474.42|6437.66|6437.66|0
1594994400000|2020-07-17 14:00:00|6449.53|6449.53|6475.81|6475.81|6476.39|6476.39|6443.95|6443.95|0
1594998000000|2020-07-17 15:00:00|6477.07|6477.07|6488.75|6488.75|6494.83|6494.83|6475.81|6475.81|0
1595228400000|2020-07-20 07:00:00|6402.6|6402.6|6414.55|6414.55|6419.74|6419.74|6379.56|6379.56|0
1595232000000|2020-07-20 08:00:00|6413.28|6413.28|6451.81|6451.81|6454.07|6454.07|6381.16|6381.16|0
1595235600000|2020-07-20 09:00:00|6451.71|6451.71|6412.61|6412.61|6471.3|6471.3|6412.61|6412.61|0
1595239200000|2020-07-20 10:00:00|6412.03|6412.03|6370.1|6370.1|6412.6|6412.6|6361.4|6361.4|0
1595242800000|2020-07-20 11:00:00|6371.02|6371.02|6376.44|6376.44|6391.92|6391.92|6360.2|6360.2|0
1595246400000|2020-07-20 12:00:00|6376.23|6376.23|6399.61|6399.61|6404.85|6404.85|6361.92|6361.92|0
1595250000000|2020-07-20 13:00:00|6399.71|6399.71|6381.44|6381.44|6424.61|6424.61|6369.85|6369.85|0
1595253600000|2020-07-20 14:00:00|6381.06|6381.06|6383.13|6383.13|6404.53|6404.53|6373.2|6373.2|0
1595257200000|2020-07-20 15:00:00|6382.93|6382.93|6392|6392|6396.41|6396.41|6376.68|6376.68|0
1595314800000|2020-07-21 07:00:00|6420.09|6420.09|6478.51|6478.51|6483.06|6483.06|6418.73|6418.73|0
1595318400000|2020-07-21 08:00:00|6477.83|6477.83|6490.71|6490.71|6490.71|6490.71|6453.87|6453.87|0
1595322000000|2020-07-21 09:00:00|6491.09|6491.09|6472.98|6472.98|6498.39|6498.39|6468.41|6468.41|0
1595325600000|2020-07-21 10:00:00|6473.36|6473.36|6463.8|6463.8|6486.99|6486.99|6459.69|6459.69|0
1595329200000|2020-07-21 11:00:00|6463.33|6463.33|6430.37|6430.37|6463.33|6463.33|6403.42|6403.42|0
1595332800000|2020-07-21 12:00:00|6430.57|6430.57|6417.15|6417.15|6444.29|6444.29|6397.89|6397.89|0
1595336400000|2020-07-21 13:00:00|6417.53|6417.53|6422.73|6422.73|6437.73|6437.73|6400.04|6400.04|0
1595340000000|2020-07-21 14:00:00|6422.94|6422.94|6393.93|6393.93|6429.93|6429.93|6356.74|6356.74|0
1595343600000|2020-07-21 15:00:00|6394.61|6394.61|6407.09|6407.09|6416.33|6416.33|6385.07|6385.07|0
1595401200000|2020-07-22 07:00:00|6421.76|6421.76|6356.97|6356.97|6424.39|6424.39|6349.22|6349.22|0
1595404800000|2020-07-22 08:00:00|6356.86|6356.86|6357.43|6357.43|6392.64|6392.64|6343.24|6343.24|0
1595408400000|2020-07-22 09:00:00|6357.05|6357.05|6369.41|6369.41|6377.69|6377.69|6333.69|6333.69|0
1595412000000|2020-07-22 10:00:00|6369.3|6369.3|6362.98|6362.98|6375.01|6375.01|6337.9|6337.9|0
1595415600000|2020-07-22 11:00:00|6363.9|6363.9|6383.21|6383.21|6385.15|6385.15|6343.47|6343.47|0
1595419200000|2020-07-22 12:00:00|6383.78|6383.78|6398.13|6398.13|6398.13|6398.13|6364.96|6364.96|0
1595422800000|2020-07-22 13:00:00|6396.86|6396.86|6422.23|6422.23|6436.77|6436.77|6386.25|6386.25|0
1595426400000|2020-07-22 14:00:00|6422.8|6422.8|6428.05|6428.05|6433.5|6433.5|6400.47|6400.47|0
1595430000000|2020-07-22 15:00:00|6427.66|6427.66|6419.94|6419.94|6433.07|6433.07|6411.3|6411.3|0
1595487600000|2020-07-23 07:00:00|6391.39|6391.39|6425.65|6425.65|6427.68|6427.68|6366.53|6366.53|0
1595491200000|2020-07-23 08:00:00|6425.54|6425.54|6424.06|6424.06|6455.75|6455.75|6412.96|6412.96|0
1595494800000|2020-07-23 09:00:00|6423.49|6423.49|6415.96|6415.96|6435.16|6435.16|6412|6412|0
1595498400000|2020-07-23 10:00:00|6415.86|6415.86|6409.61|6409.61|6427.12|6427.12|6397|6397|0
1595502000000|2020-07-23 11:00:00|6409.5|6409.5|6392.4|6392.4|6412.9|6412.9|6383.26|6383.26|0
1595505600000|2020-07-23 12:00:00|6391.64|6391.64|6340.79|6340.79|6391.74|6391.74|6340.79|6340.79|0
1595509200000|2020-07-23 13:00:00|6339.52|6339.52|6345.63|6345.63|6367.04|6367.04|6339.14|6339.14|0
1595512800000|2020-07-23 14:00:00|6346.89|6346.89|6315.12|6315.12|6347.2|6347.2|6309.4|6309.4|0
1595516400000|2020-07-23 15:00:00|6315.5|6315.5|6335.37|6335.37|6337.61|6337.61|6313.66|6313.66|0
1595574000000|2020-07-24 07:00:00|6220.49|6220.49|6155.54|6155.54|6223.23|6223.23|6153.09|6153.09|0
1595577600000|2020-07-24 08:00:00|6154.97|6154.97|6179.76|6179.76|6180.28|6180.28|6142.87|6142.87|0
1595581200000|2020-07-24 09:00:00|6181.03|6181.03|6200.11|6200.11|6206.57|6206.57|6156.35|6156.35|0
1595584800000|2020-07-24 10:00:00|6200.01|6200.01|6182.63|6182.63|6214.63|6214.63|6177.84|6177.84|0
1595588400000|2020-07-24 11:00:00|6183.15|6183.15|6186.7|6186.7|6201.87|6201.87|6179.73|6179.73|0
1595592000000|2020-07-24 12:00:00|6187.09|6187.09|6179.5|6179.5|6187.85|6187.85|6173.53|6173.53|0
1595595600000|2020-07-24 13:00:00|6179.12|6179.12|6138.93|6138.93|6191.92|6191.92|6138.19|6138.19|0
1595599200000|2020-07-24 14:00:00|6137.66|6137.66|6128.11|6128.11|6156.39|6156.39|6122.78|6122.78|0
1595602800000|2020-07-24 15:00:00|6127.9|6127.9|6109.7|6109.7|6137.04|6137.04|6109.11|6109.11|0
1595833200000|2020-07-27 07:00:00|6096.66|6096.66|6083.52|6083.52|6110.96|6110.96|6058.82|6058.82|0
1595836800000|2020-07-27 08:00:00|6082.26|6082.26|6090.25|6090.25|6119.06|6119.06|6081.72|6081.72|0
1595840400000|2020-07-27 09:00:00|6090.35|6090.35|6146.53|6146.53|6146.78|6146.78|6085.96|6085.96|0
1595844000000|2020-07-27 10:00:00|6147.3|6147.3|6138.37|6138.37|6157.22|6157.22|6128.54|6128.54|0
1595847600000|2020-07-27 11:00:00|6133.99|6133.99|6150.62|6150.62|6153.49|6153.49|6121.44|6121.44|0
1595851200000|2020-07-27 12:00:00|6148.3|6148.3|6140.68|6140.68|6162.93|6162.93|6130.42|6130.42|0
1595854800000|2020-07-27 13:00:00|6140.78|6140.78|6118.47|6118.47|6143.01|6143.01|6104.53|6104.53|0
1595858400000|2020-07-27 14:00:00|6118.09|6118.09|6149.47|6149.47|6169.79|6169.79|6116.07|6116.07|0
1595862000000|2020-07-27 15:00:00|6149.37|6149.37|6153.93|6153.93|6168.07|6168.07|6147.53|6147.53|0
1595919600000|2020-07-28 07:00:00|6217.21|6217.21|6162.14|6162.14|6217.21|6217.21|6160.45|6160.45|0
1595923200000|2020-07-28 08:00:00|6162.24|6162.24|6208.83|6208.83|6211.63|6211.63|6159.52|6159.52|0
1595926800000|2020-07-28 09:00:00|6208.72|6208.72|6160.37|6160.37|6210.57|6210.57|6142.77|6142.77|0
1595930400000|2020-07-28 10:00:00|6159.99|6159.99|6190.59|6190.59|6192.84|6192.84|6132.91|6132.91|0
1595934000000|2020-07-28 11:00:00|6191.21|6191.21|6155.65|6155.65|6214.85|6214.85|6145.3|6145.3|0
1595937600000|2020-07-28 12:00:00|6155.07|6155.07|6151.84|6151.84|6170.8|6170.8|6146.96|6146.96|0
1595941200000|2020-07-28 13:00:00|6151.53|6151.53|6132|6132|6175.09|6175.09|6121.7|6121.7|0
1595944800000|2020-07-28 14:00:00|6131.92|6131.92|6156.99|6156.99|6166.11|6166.11|6131.92|6131.92|0
1595948400000|2020-07-28 15:00:00|6156.89|6156.89|6186.05|6186.05|6186.26|6186.26|6144.06|6144.06|0
1596006000000|2020-07-29 07:00:00|6183.31|6183.31|6174.78|6174.78|6191.9|6191.9|6145.89|6145.89|0
1596009600000|2020-07-29 08:00:00|6174.68|6174.68|6160.17|6160.17|6182.86|6182.86|6149.62|6149.62|0
1596013200000|2020-07-29 09:00:00|6160.75|6160.75|6164.77|6164.77|6178.52|6178.52|6154.62|6154.62|0
1596016800000|2020-07-29 10:00:00|6164.87|6164.87|6173.95|6173.95|6186.73|6186.73|6159.2|6159.2|0
1596020400000|2020-07-29 11:00:00|6173.83|6173.83|6206.25|6206.25|6212.08|6212.08|6172.9|6172.9|0
1596024000000|2020-07-29 12:00:00|6206.04|6206.04|6211.05|6211.05|6233.09|6233.09|6204.61|6204.61|0
1596027600000|2020-07-29 13:00:00|6209.9|6209.9|6204.95|6204.95|6218.29|6218.29|6192.01|6192.01|0
1596031200000|2020-07-29 14:00:00|6203.69|6203.69|6207.52|6207.52|6219.53|6219.53|6198.24|6198.24|0
1596034800000|2020-07-29 15:00:00|6207.72|6207.72|6204.5|6204.5|6217.44|6217.44|6203.71|6203.71|0
1596092400000|2020-07-30 07:00:00|6090.52|6090.52|6025.6|6025.6|6091.48|6091.48|6003.12|6003.12|0
1596096000000|2020-07-30 08:00:00|6025.98|6025.98|5910.37|5910.37|6025.98|6025.98|5910.37|5910.37|0
1596099600000|2020-07-30 09:00:00|5909.1|5909.1|5913.77|5913.77|5940.93|5940.93|5890.21|5890.21|0
1596103200000|2020-07-30 10:00:00|5914.92|5914.92|5883.45|5883.45|5932.78|5932.78|5867.04|5867.04|0
1596106800000|2020-07-30 11:00:00|5883.57|5883.57|5910.29|5910.29|5923.72|5923.72|5876.21|5876.21|0
1596110400000|2020-07-30 12:00:00|5910.27|5910.27|5881.5|5881.5|5932.61|5932.61|5881.5|5881.5|0
1596114000000|2020-07-30 13:00:00|5880.89|5880.89|5801.69|5801.69|5885.34|5885.34|5800.93|5800.93|0
1596117600000|2020-07-30 14:00:00|5801.28|5801.28|5847.57|5847.57|5850.04|5850.04|5796.73|5796.73|0
1596121200000|2020-07-30 15:00:00|5846.6|5846.6|5891.76|5891.76|5903.88|5903.88|5843.45|5843.45|0
1596178800000|2020-07-31 07:00:00|5912.81|5912.81|6013.54|6013.54|6036.37|6036.37|5911.09|5911.09|0
1596182400000|2020-07-31 08:00:00|6014.12|6014.12|6028.66|6028.66|6060.45|6060.45|6008.34|6008.34|0
1596186000000|2020-07-31 09:00:00|6028.09|6028.09|5996.84|5996.84|6028.09|6028.09|5996.74|5996.74|0
1596189600000|2020-07-31 10:00:00|5997.22|5997.22|6001.98|6001.98|6016.68|6016.68|5993.29|5993.29|0
1596193200000|2020-07-31 11:00:00|6000.84|6000.84|5989.9|5989.9|6026.41|6026.41|5979.19|5979.19|0
1596196800000|2020-07-31 12:00:00|5989.79|5989.79|5977.79|5977.79|5999.61|5999.61|5960.11|5960.11|0
1596200400000|2020-07-31 13:00:00|5979.06|5979.06|5996.91|5996.91|6026.53|6026.53|5958.28|5958.28|0
1596204000000|2020-07-31 14:00:00|5996.7|5996.7|5936.07|5936.07|6003.9|6003.9|5929.01|5929.01|0
1596207600000|2020-07-31 15:00:00|5935.49|5935.49|5928.6|5928.6|5940.54|5940.54|5911.6|5911.6|0
1596438000000|2020-08-03 07:00:00|5882.51|5882.51|5870.95|5870.95|5900.06|5900.06|5845.37|5845.37|0
1596441600000|2020-08-03 08:00:00|5871.15|5871.15|5869.01|5869.01|5896.5|5896.5|5834.07|5834.07|0
1596445200000|2020-08-03 09:00:00|5866.17|5866.17|5900.08|5900.08|5900.08|5900.08|5850.11|5850.11|0
1596448800000|2020-08-03 10:00:00|5899.51|5899.51|5948.88|5948.88|5956.78|5956.78|5888.01|5888.01|0
1596452400000|2020-08-03 11:00:00|5951.93|5951.93|6018.43|6018.43|6018.84|6018.84|5947.53|5947.53|0
1596456000000|2020-08-03 12:00:00|6018.81|6018.81|6024.25|6024.25|6034.59|6034.59|6004.74|6004.74|0
1596459600000|2020-08-03 13:00:00|6024.15|6024.15|6076.82|6076.82|6078.02|6078.02|6023.53|6023.53|0
1596463200000|2020-08-03 14:00:00|6077.12|6077.12|6116.48|6116.48|6149.53|6149.53|6077.02|6077.02|0
1596466800000|2020-08-03 15:00:00|6116.38|6116.38|6120.59|6120.59|6137.86|6137.86|6115.11|6115.11|0
1596524400000|2020-08-04 07:00:00|6203.34|6203.34|6122.64|6122.64|6235.91|6235.91|6119.08|6119.08|0
1596528000000|2020-08-04 08:00:00|6123.02|6123.02|6145.53|6145.53|6174.29|6174.29|6102.66|6102.66|0
1596531600000|2020-08-04 09:00:00|6145.73|6145.73|6116|6116|6156.96|6156.96|6115.35|6115.35|0
1596535200000|2020-08-04 10:00:00|6117.47|6117.47|6147.01|6147.01|6153.44|6153.44|6092.06|6092.06|0
1596538800000|2020-08-04 11:00:00|6148.04|6148.04|6162.54|6162.54|6162.8|6162.8|6119.47|6119.47|0
1596542400000|2020-08-04 12:00:00|6159.9|6159.9|6159.59|6159.59|6182.3|6182.3|6152.89|6152.89|0
1596546000000|2020-08-04 13:00:00|6159.49|6159.49|6172.35|6172.35|6183.92|6183.92|6150.81|6150.81|0
1596549600000|2020-08-04 14:00:00|6171.97|6171.97|6205.63|6205.63|6206.77|6206.77|6153.95|6153.95|0
1596553200000|2020-08-04 15:00:00|6205.45|6205.45|6171.64|6171.64|6209.73|6209.73|6171.03|6171.03|0
1596610800000|2020-08-05 07:00:00|6172.81|6172.81|6209.53|6209.53|6248.96|6248.96|6168.51|6168.51|0
1596614400000|2020-08-05 08:00:00|6208.96|6208.96|6186.19|6186.19|6221.18|6221.18|6152.97|6152.97|0
1596618000000|2020-08-05 09:00:00|6190.75|6190.75|6239.99|6239.99|6241.3|6241.3|6184.72|6184.72|0
1596621600000|2020-08-05 10:00:00|6240.85|6240.85|6238.56|6238.56|6256.56|6256.56|6209.73|6209.73|0
1596625200000|2020-08-05 11:00:00|6238.45|6238.45|6226.36|6226.36|6243.77|6243.77|6207.67|6207.67|0
1596628800000|2020-08-05 12:00:00|6227.62|6227.62|6214.28|6214.28|6234.85|6234.85|6202.25|6202.25|0
1596632400000|2020-08-05 13:00:00|6215.16|6215.16|6256.92|6256.92|6264.91|6264.91|6208.19|6208.19|0
1596636000000|2020-08-05 14:00:00|6259.46|6259.46|6292.18|6292.18|6297.83|6297.83|6259.46|6259.46|0
1596639600000|2020-08-05 15:00:00|6291.8|6291.8|6318.99|6318.99|6320.97|6320.97|6289.57|6289.57|0
1596697200000|2020-08-06 07:00:00|6348.59|6348.59|6368.84|6368.84|6419.05|6419.05|6344.63|6344.63|0
1596700800000|2020-08-06 08:00:00|6369.98|6369.98|6349.41|6349.41|6371.91|6371.91|6323.32|6323.32|0
1596704400000|2020-08-06 09:00:00|6349.79|6349.79|6328.4|6328.4|6359.87|6359.87|6315.1|6315.1|0
1596708000000|2020-08-06 10:00:00|6327.62|6327.62|6248.59|6248.59|6339.5|6339.5|6243.17|6243.17|0
1596711600000|2020-08-06 11:00:00|6248.49|6248.49|6251.94|6251.94|6277.02|6277.02|6237.1|6237.1|0
1596715200000|2020-08-06 12:00:00|6251.83|6251.83|6339.4|6339.4|6343.33|6343.33|6239.46|6239.46|0
1596718800000|2020-08-06 13:00:00|6340.16|6340.16|6329.77|6329.77|6342.53|6342.53|6303.51|6303.51|0
1596722400000|2020-08-06 14:00:00|6330.15|6330.15|6348.16|6348.16|6366.85|6366.85|6327.49|6327.49|0
1596726000000|2020-08-06 15:00:00|6349.43|6349.43|6371.58|6371.58|6371.58|6371.58|6346.72|6346.72|0
1596783600000|2020-08-07 07:00:00|6335.57|6335.57|6377.62|6377.62|6382.36|6382.36|6335.57|6335.57|0
1596787200000|2020-08-07 08:00:00|6377.24|6377.24|6337.8|6337.8|6385.03|6385.03|6327.27|6327.27|0
1596790800000|2020-08-07 09:00:00|6338.06|6338.06|6355.02|6355.02|6363.53|6363.53|6318.02|6318.02|0
1596794400000|2020-08-07 10:00:00|6355.23|6355.23|6382.02|6382.02|6383.52|6383.52|6344.88|6344.88|0
1596798000000|2020-08-07 11:00:00|6381.92|6381.92|6333.71|6333.71|6389.45|6389.45|6328.99|6328.99|0
1596801600000|2020-08-07 12:00:00|6333.6|6333.6|6351.56|6351.56|6380.14|6380.14|6325|6325|0
1596805200000|2020-08-07 13:00:00|6350.63|6350.63|6358.54|6358.54|6364.57|6364.57|6332.2|6332.2|0
1596808800000|2020-08-07 14:00:00|6358.44|6358.44|6386.47|6386.47|6408.29|6408.29|6350.01|6350.01|0
1596812400000|2020-08-07 15:00:00|6386.85|6386.85|6395.92|6395.92|6401.3|6401.3|6383.35|6383.35|0
1597042800000|2020-08-10 07:00:00|6499.66|6499.66|6500.82|6500.82|6560.65|6560.65|6487.97|6487.97|0
1597046400000|2020-08-10 08:00:00|6499.56|6499.56|6452.82|6452.82|6506.39|6506.39|6441.66|6441.66|0
1597050000000|2020-08-10 09:00:00|6453.58|6453.58|6465.02|6465.02|6476.48|6476.48|6442.89|6442.89|0
1597053600000|2020-08-10 10:00:00|6463.75|6463.75|6483.73|6483.73|6495.76|6495.76|6455.94|6455.94|0
1597057200000|2020-08-10 11:00:00|6483.34|6483.34|6481.67|6481.67|6492.58|6492.58|6463.08|6463.08|0
1597060800000|2020-08-10 12:00:00|6482.94|6482.94|6490.16|6490.16|6492.19|6492.19|6459.35|6459.35|0
1597064400000|2020-08-10 13:00:00|6488.9|6488.9|6516.83|6516.83|6537.85|6537.85|6487.29|6487.29|0
1597068000000|2020-08-10 14:00:00|6518.1|6518.1|6508.29|6508.29|6536.08|6536.08|6500.21|6500.21|0
1597071600000|2020-08-10 15:00:00|6505.76|6505.76|6527.33|6527.33|6537.78|6537.78|6497.85|6497.85|0
1597129200000|2020-08-11 07:00:00|6633.78|6633.78|6669.17|6669.17|6687.65|6687.65|6612.66|6612.66|0
1597132800000|2020-08-11 08:00:00|6668.41|6668.41|6691.51|6691.51|6709.3|6709.3|6636.61|6636.61|0
1597136400000|2020-08-11 09:00:00|6694.05|6694.05|6641.34|6641.34|6702.49|6702.49|6637.24|6637.24|0
1597140000000|2020-08-11 10:00:00|6642.61|6642.61|6672.95|6672.95|6678.97|6678.97|6634.8|6634.8|0
1597143600000|2020-08-11 11:00:00|6674.08|6674.08|6654.29|6654.29|6697.84|6697.84|6645.64|6645.64|0
1597147200000|2020-08-11 12:00:00|6654.67|6654.67|6667.25|6667.25|6672.41|6672.41|6643.99|6643.99|0
1597150800000|2020-08-11 13:00:00|6667.35|6667.35|6628.85|6628.85|6677.42|6677.42|6625.08|6625.08|0
1597154400000|2020-08-11 14:00:00|6629.43|6629.43|6644.69|6644.69|6648.43|6648.43|6605.36|6605.36|0
1597158000000|2020-08-11 15:00:00|6645.95|6645.95|6663.02|6663.02|6671.33|6671.33|6643.95|6643.95|0
1597215600000|2020-08-12 07:00:00|6708.49|6708.49|6758.81|6758.81|6772.61|6772.61|6700|6700|0
1597219200000|2020-08-12 08:00:00|6758.43|6758.43|6756.42|6756.42|6762.04|6762.04|6729.51|6729.51|0
1597222800000|2020-08-12 09:00:00|6756.67|6756.67|6718.12|6718.12|6766.6|6766.6|6717.84|6717.84|0
1597226400000|2020-08-12 10:00:00|6716.85|6716.85|6732.74|6732.74|6732.74|6732.74|6697.78|6697.78|0
1597230000000|2020-08-12 11:00:00|6732.16|6732.16|6754.44|6754.44|6762.12|6762.12|6724.44|6724.44|0
1597233600000|2020-08-12 12:00:00|6754.69|6754.69|6755.88|6755.88|6772.47|6772.47|6750.3|6750.3|0
1597237200000|2020-08-12 13:00:00|6755.63|6755.63|6777.04|6777.04|6782.72|6782.72|6752.51|6752.51|0
1597240800000|2020-08-12 14:00:00|6777.42|6777.42|6766.33|6766.33|6801.28|6801.28|6765.85|6765.85|0
1597244400000|2020-08-12 15:00:00|6765.37|6765.37|6764.43|6764.43|6780.87|6780.87|6740.71|6740.71|0
1597302000000|2020-08-13 07:00:00|6628.83|6628.83|6664.95|6664.95|6685.33|6685.33|6628.83|6628.83|0
1597305600000|2020-08-13 08:00:00|6665.21|6665.21|6647.25|6647.25|6674.82|6674.82|6635.58|6635.58|0
1597309200000|2020-08-13 09:00:00|6648.52|6648.52|6660.57|6660.57|6675.84|6675.84|6647|6647|0
1597312800000|2020-08-13 10:00:00|6660.67|6660.67|6636.17|6636.17|6661.05|6661.05|6633.65|6633.65|0
1597316400000|2020-08-13 11:00:00|6637.09|6637.09|6650.36|6650.36|6653.42|6653.42|6630.67|6630.67|0
1597320000000|2020-08-13 12:00:00|6650.74|6650.74|6667.85|6667.85|6668.37|6668.37|6644.14|6644.14|0
1597323600000|2020-08-13 13:00:00|6667.28|6667.28|6642.56|6642.56|6670.26|6670.26|6615.73|6615.73|0
1597327200000|2020-08-13 14:00:00|6641.29|6641.29|6602.02|6602.02|6642.11|6642.11|6595.61|6595.61|0
1597330800000|2020-08-13 15:00:00|6602.37|6602.37|6602.02|6602.02|6604.68|6604.68|6591.53|6591.53|0
1597388400000|2020-08-14 07:00:00|6505.5|6505.5|6487.56|6487.56|6558.74|6558.74|6469.34|6469.34|0
1597392000000|2020-08-14 08:00:00|6486.41|6486.41|6400.57|6400.57|6486.41|6486.41|6385.97|6385.97|0
1597395600000|2020-08-14 09:00:00|6398.04|6398.04|6421.79|6421.79|6429.2|6429.2|6383.43|6383.43|0
1597399200000|2020-08-14 10:00:00|6421.69|6421.69|6450.85|6450.85|6455.11|6455.11|6405.21|6405.21|0
1597402800000|2020-08-14 11:00:00|6450.03|6450.03|6485.82|6485.82|6485.82|6485.82|6446.81|6446.81|0
1597406400000|2020-08-14 12:00:00|6486.33|6486.33|6473.07|6473.07|6506.82|6506.82|6472.84|6472.84|0
1597410000000|2020-08-14 13:00:00|6473.17|6473.17|6476.01|6476.01|6476.01|6476.01|6450.02|6450.02|0
1597413600000|2020-08-14 14:00:00|6475.91|6475.91|6498.45|6498.45|6506.37|6506.37|6464.64|6464.64|0
1597417200000|2020-08-14 15:00:00|6497.94|6497.94|6506.13|6506.13|6514.69|6514.69|6491.6|6491.6|0
1597647600000|2020-08-17 07:00:00|6469.57|6469.57|6533.3|6533.3|6534.39|6534.39|6443.79|6443.79|0
1597651200000|2020-08-17 08:00:00|6532.72|6532.72|6515.37|6515.37|6533.87|6533.87|6494.74|6494.74|0
1597654800000|2020-08-17 09:00:00|6515.75|6515.75|6510.68|6510.68|6547.37|6547.37|6503|6503|0
1597658400000|2020-08-17 10:00:00|6510.21|6510.21|6554.05|6554.05|6554.68|6554.68|6497.46|6497.46|0
1597662000000|2020-08-17 11:00:00|6554.2|6554.2|6520.12|6520.12|6554.2|6554.2|6512.38|6512.38|0
1597665600000|2020-08-17 12:00:00|6521.39|6521.39|6526.84|6526.84|6541.39|6541.39|6508.21|6508.21|0
1597669200000|2020-08-17 13:00:00|6526.58|6526.58|6494.4|6494.4|6542.82|6542.82|6492.5|6492.5|0
1597672800000|2020-08-17 14:00:00|6495.27|6495.27|6503|6503|6506.02|6506.02|6485.36|6485.36|0
1597676400000|2020-08-17 15:00:00|6501.85|6501.85|6509.54|6509.54|6518|6518|6491.48|6491.48|0
1597734000000|2020-08-18 07:00:00|6407.79|6407.79|6445.96|6445.96|6459.32|6459.32|6383.59|6383.59|0
1597737600000|2020-08-18 08:00:00|6445.39|6445.39|6466.67|6466.67|6489.99|6489.99|6442.95|6442.95|0
1597741200000|2020-08-18 09:00:00|6467.25|6467.25|6494.38|6494.38|6498.87|6498.87|6452.26|6452.26|0
1597744800000|2020-08-18 10:00:00|6494.76|6494.76|6558.71|6558.71|6559.09|6559.09|6489.87|6489.87|0
1597748400000|2020-08-18 11:00:00|6556.98|6556.98|6508.51|6508.51|6558.35|6558.35|6505.81|6505.81|0
1597752000000|2020-08-18 12:00:00|6504.44|6504.44|6482.1|6482.1|6515.3|6515.3|6481.52|6481.52|0
1597755600000|2020-08-18 13:00:00|6482.2|6482.2|6469.87|6469.87|6498.96|6498.96|6467.23|6467.23|0
1597759200000|2020-08-18 14:00:00|6469.56|6469.56|6446.19|6446.19|6471.5|6471.5|6434.44|6434.44|0
1597762800000|2020-08-18 15:00:00|6446.5|6446.5|6438.73|6438.73|6455.29|6455.29|6434.89|6434.89|0
1597820400000|2020-08-19 07:00:00|6424.86|6424.86|6430.06|6430.06|6450.75|6450.75|6373.8|6373.8|0
1597824000000|2020-08-19 08:00:00|6428.91|6428.91|6444.9|6444.9|6452.58|6452.58|6399.78|6399.78|0
1597827600000|2020-08-19 09:00:00|6443.64|6443.64|6464.17|6464.17|6475.34|6475.34|6441.27|6441.27|0
1597831200000|2020-08-19 10:00:00|6464.37|6464.37|6465.75|6465.75|6467.45|6467.45|6436.05|6436.05|0
1597834800000|2020-08-19 11:00:00|6465.7|6465.7|6472.01|6472.01|6473.02|6473.02|6441.74|6441.74|0
1597838400000|2020-08-19 12:00:00|6470.74|6470.74|6464.43|6464.43|6480.58|6480.58|6445.29|6445.29|0
1597842000000|2020-08-19 13:00:00|6465.01|6465.01|6485.11|6485.11|6494.86|6494.86|6454.69|6454.69|0
1597845600000|2020-08-19 14:00:00|6484.6|6484.6|6512.55|6512.55|6515.97|6515.97|6481.03|6481.03|0
1597849200000|2020-08-19 15:00:00|6512.93|6512.93|6507.6|6507.6|6512.93|6512.93|6485.75|6485.75|0
1597906800000|2020-08-20 07:00:00|6374.86|6374.86|6391.4|6391.4|6428.89|6428.89|6373.14|6373.14|0
1597910400000|2020-08-20 08:00:00|6390.14|6390.14|6391.21|6391.21|6400.09|6400.09|6358.82|6358.82|0
1597914000000|2020-08-20 09:00:00|6391.01|6391.01|6388.48|6388.48|6412.14|6412.14|6388.48|6388.48|0
1597917600000|2020-08-20 10:00:00|6390.12|6390.12|6406.16|6406.16|6414.2|6414.2|6385.45|6385.45|0
1597921200000|2020-08-20 11:00:00|6406.3|6406.3|6395.34|6395.34|6409.49|6409.49|6389.64|6389.64|0
1597924800000|2020-08-20 12:00:00|6395.24|6395.24|6360.25|6360.25|6397.97|6397.97|6352.86|6352.86|0
1597928400000|2020-08-20 13:00:00|6360.63|6360.63|6354.38|6354.38|6363.84|6363.84|6337.73|6337.73|0
1597932000000|2020-08-20 14:00:00|6354.27|6354.27|6370.04|6370.04|6393.42|6393.42|6352.53|6352.53|0
1597935600000|2020-08-20 15:00:00|6368.78|6368.78|6361.86|6361.86|6369.6|6369.6|6347.58|6347.58|0
1597993200000|2020-08-21 07:00:00|6396.1|6396.1|6387.8|6387.8|6396.1|6396.1|6351.21|6351.21|0
1597996800000|2020-08-21 08:00:00|6388.41|6388.41|6387.05|6387.05|6388.93|6388.93|6369.28|6369.28|0
1598000400000|2020-08-21 09:00:00|6385.78|6385.78|6378.05|6378.05|6400.19|6400.19|6371.64|6371.64|0
1598004000000|2020-08-21 10:00:00|6376.37|6376.37|6365.91|6365.91|6385.67|6385.67|6354.93|6354.93|0
1598007600000|2020-08-21 11:00:00|6363.62|6363.62|6338.66|6338.66|6374.79|6374.79|6338.66|6338.66|0
1598011200000|2020-08-21 12:00:00|6337.39|6337.39|6281.33|6281.33|6337.45|6337.45|6279.55|6279.55|0
1598014800000|2020-08-21 13:00:00|6278.8|6278.8|6344.96|6344.96|6345.48|6345.48|6276.01|6276.01|0
1598018400000|2020-08-21 14:00:00|6345.06|6345.06|6357.24|6357.24|6367.43|6367.43|6339.03|6339.03|0
1598022000000|2020-08-21 15:00:00|6358.51|6358.51|6351.1|6351.1|6364.78|6364.78|6350.15|6350.15|0
1598252400000|2020-08-24 07:00:00|6399.77|6399.77|6396.17|6396.17|6417.39|6417.39|6392.01|6392.01|0
1598256000000|2020-08-24 08:00:00|6392.36|6392.36|6411.93|6411.93|6419.32|6419.32|6382.27|6382.27|0
1598259600000|2020-08-24 09:00:00|6412.19|6412.19|6409.82|6409.82|6420.76|6420.76|6406.59|6406.59|0
1598263200000|2020-08-24 10:00:00|6410.78|6410.78|6405.32|6405.32|6419.48|6419.48|6402.56|6402.56|0
1598266800000|2020-08-24 11:00:00|6405.07|6405.07|6422.64|6422.64|6424.1|6424.1|6404.07|6404.07|0
1598270400000|2020-08-24 12:00:00|6423.09|6423.09|6396.14|6396.14|6423.86|6423.86|6391.07|6391.07|0
1598274000000|2020-08-24 13:00:00|6397.41|6397.41|6363.02|6363.02|6401.66|6401.66|6350.85|6350.85|0
1598277600000|2020-08-24 14:00:00|6363.4|6363.4|6380|6380|6401.54|6401.54|6363.4|6363.4|0
1598281200000|2020-08-24 15:00:00|6380.49|6380.49|6397.91|6397.91|6400.07|6400.07|6380.49|6380.49|0
1598338800000|2020-08-25 07:00:00|6515.34|6515.34|6458.39|6458.39|6520.77|6520.77|6455.85|6455.85|0
1598342400000|2020-08-25 08:00:00|6458.29|6458.29|6434.34|6434.34|6464.96|6464.96|6424.97|6424.97|0
1598346000000|2020-08-25 09:00:00|6434.09|6434.09|6436.51|6436.51|6438.63|6438.63|6422.14|6422.14|0
1598349600000|2020-08-25 10:00:00|6436.72|6436.72|6443.55|6443.55|6450.03|6450.03|6425.99|6425.99|0
1598353200000|2020-08-25 11:00:00|6446.08|6446.08|6428.25|6428.25|6455.3|6455.3|6428.25|6428.25|0
1598356800000|2020-08-25 12:00:00|6425.72|6425.72|6404.59|6404.59|6436.31|6436.31|6404.59|6404.59|0
1598360400000|2020-08-25 13:00:00|6404.02|6404.02|6367.73|6367.73|6404.27|6404.27|6367.03|6367.03|0
1598364000000|2020-08-25 14:00:00|6368.3|6368.3|6322.21|6322.21|6368.3|6368.3|6296.4|6296.4|0
1598367600000|2020-08-25 15:00:00|6321.15|6321.15|6316.69|6316.69|6330|6330|6311.92|6311.92|0
1598425200000|2020-08-26 07:00:00|6283.28|6283.28|6301.43|6301.43|6321.04|6321.04|6277.13|6277.13|0
1598428800000|2020-08-26 08:00:00|6302|6302|6327|6327|6336.95|6336.95|6287.2|6287.2|0
1598432400000|2020-08-26 09:00:00|6326.69|6326.69|6316.87|6316.87|6336.82|6336.82|6307.86|6307.86|0
1598436000000|2020-08-26 10:00:00|6317.18|6317.18|6304.08|6304.08|6320.76|6320.76|6288.33|6288.33|0
1598439600000|2020-08-26 11:00:00|6303.51|6303.51|6310.15|6310.15|6321.82|6321.82|6298.32|6298.32|0
1598443200000|2020-08-26 12:00:00|6310.91|6310.91|6333.04|6333.04|6339.98|6339.98|6310.91|6310.91|0
1598446800000|2020-08-26 13:00:00|6334.31|6334.31|6304.87|6304.87|6338.36|6338.36|6296.21|6296.21|0
1598450400000|2020-08-26 14:00:00|6303.72|6303.72|6303.39|6303.39|6315.56|6315.56|6295.59|6295.59|0
1598454000000|2020-08-26 15:00:00|6305.93|6305.93|6344.38|6344.38|6345.85|6345.85|6305.93|6305.93|0
1598511600000|2020-08-27 07:00:00|6308.35|6308.35|6321.18|6321.18|6326.54|6326.54|6292.08|6292.08|0
1598515200000|2020-08-27 08:00:00|6320.61|6320.61|6297.12|6297.12|6329.65|6329.65|6292.43|6292.43|0
1598518800000|2020-08-27 09:00:00|6296.82|6296.82|6289.65|6289.65|6296.82|6296.82|6261.5|6261.5|0
1598522400000|2020-08-27 10:00:00|6289.34|6289.34|6308.11|6308.11|6309.68|6309.68|6286.7|6286.7|0
1598526000000|2020-08-27 11:00:00|6309.38|6309.38|6323.38|6323.38|6324.86|6324.86|6296.41|6296.41|0
1598529600000|2020-08-27 12:00:00|6323.76|6323.76|6324|6324|6339.71|6339.71|6319.58|6319.58|0
1598533200000|2020-08-27 13:00:00|6324.11|6324.11|6349.21|6349.21|6355|6355|6317.85|6317.85|0
1598536800000|2020-08-27 14:00:00|6349.8|6349.8|6307.04|6307.04|6357.94|6357.94|6302.57|6302.57|0
1598540400000|2020-08-27 15:00:00|6306.93|6306.93|6288.48|6288.48|6314.42|6314.42|6284.45|6284.45|0
1598598000000|2020-08-28 07:00:00|6325.52|6325.52|6331.92|6331.92|6339.6|6339.6|6296.38|6296.38|0
1598601600000|2020-08-28 08:00:00|6332.06|6332.06|6350.6|6350.6|6379.49|6379.49|6329.05|6329.05|0
1598605200000|2020-08-28 09:00:00|6350.5|6350.5|6399.28|6399.28|6399.38|6399.38|6350.5|6350.5|0
1598608800000|2020-08-28 10:00:00|6399.96|6399.96|6365.53|6365.53|6402.39|6402.39|6360.77|6360.77|0
1598612400000|2020-08-28 11:00:00|6366.23|6366.23|6356.34|6356.34|6368.63|6368.63|6339.19|6339.19|0
1598616000000|2020-08-28 12:00:00|6356.54|6356.54|6360.21|6360.21|6365.33|6365.33|6345.12|6345.12|0
1598619600000|2020-08-28 13:00:00|6360.42|6360.42|6385.28|6385.28|6391.99|6391.99|6352.21|6352.21|0
1598623200000|2020-08-28 14:00:00|6385.07|6385.07|6348.61|6348.61|6387.52|6387.52|6338.44|6338.44|0
1598626800000|2020-08-28 15:00:00|6348.71|6348.71|6333.89|6333.89|6360.43|6360.43|6329.28|6329.28|0
1598943600000|2020-09-01 07:00:00|6224.67|6224.67|6230.75|6230.75|6278.75|6278.75|6219.37|6219.37|0
1598947200000|2020-09-01 08:00:00|6232.09|6232.09|6148.41|6148.41|6245.09|6245.09|6144.82|6144.82|0
1598950800000|2020-09-01 09:00:00|6149.17|6149.17|6142.84|6142.84|6172.01|6172.01|6134.67|6134.67|0
1598954400000|2020-09-01 10:00:00|6142.95|6142.95|6189.35|6189.35|6194.75|6194.75|6142.95|6142.95|0
1598958000000|2020-09-01 11:00:00|6188.77|6188.77|6171.82|6171.82|6192.41|6192.41|6161.76|6161.76|0
1598961600000|2020-09-01 12:00:00|6171.72|6171.72|6136.68|6136.68|6188.04|6188.04|6133.69|6133.69|0
1598965200000|2020-09-01 13:00:00|6136.57|6136.57|6107.25|6107.25|6136.98|6136.98|6082.59|6082.59|0
1598968800000|2020-09-01 14:00:00|6107.35|6107.35|6160.52|6160.52|6201.08|6201.08|6107.35|6107.35|0
1598972400000|2020-09-01 15:00:00|6160.62|6160.62|6155.19|6155.19|6168.59|6168.59|6149.8|6149.8|0
1599030000000|2020-09-02 07:00:00|6207.14|6207.14|6121.56|6121.56|6218.99|6218.99|6121.56|6121.56|0
1599033600000|2020-09-02 08:00:00|6121.46|6121.46|6179.82|6179.82|6185.66|6185.66|6106.41|6106.41|0
1599037200000|2020-09-02 09:00:00|6179.92|6179.92|6181.12|6181.12|6185.65|6185.65|6164.02|6164.02|0
1599040800000|2020-09-02 10:00:00|6182.39|6182.39|6163.11|6163.11|6201.16|6201.16|6163.11|6163.11|0
1599044400000|2020-09-02 11:00:00|6164.14|6164.14|6166.05|6166.05|6175.38|6175.38|6144.68|6144.68|0
1599048000000|2020-09-02 12:00:00|6165.67|6165.67|6145.75|6145.75|6177.26|6177.26|6134.49|6134.49|0
1599051600000|2020-09-02 13:00:00|6146.64|6146.64|6156.62|6156.62|6157.36|6157.36|6131.65|6131.65|0
1599055200000|2020-09-02 14:00:00|6155.74|6155.74|6160.67|6160.67|6185.86|6185.86|6139.52|6139.52|0
1599058800000|2020-09-02 15:00:00|6161.25|6161.25|6146.43|6146.43|6170.21|6170.21|6127.01|6127.01|0
1599116400000|2020-09-03 07:00:00|6220.63|6220.63|6236.41|6236.41|6257.84|6257.84|6219.25|6219.25|0
1599120000000|2020-09-03 08:00:00|6235.83|6235.83|6232.09|6232.09|6261.47|6261.47|6224.96|6224.96|0
1599123600000|2020-09-03 09:00:00|6231.78|6231.78|6222.71|6222.71|6232.31|6232.31|6207.36|6207.36|0
1599127200000|2020-09-03 10:00:00|6223.98|6223.98|6229.11|6229.11|6249.19|6249.19|6220.68|6220.68|0
1599130800000|2020-09-03 11:00:00|6228.96|6228.96|6184.55|6184.55|6252.92|6252.92|6183.07|6183.07|0
1599134400000|2020-09-03 12:00:00|6184.65|6184.65|6211.76|6211.76|6211.76|6211.76|6170.86|6170.86|0
1599138000000|2020-09-03 13:00:00|6211.45|6211.45|6172.67|6172.67|6214.93|6214.93|6170|6170|0
1599141600000|2020-09-03 14:00:00|6171.9|6171.9|6099.33|6099.33|6182.36|6182.36|6084.66|6084.66|0
1599145200000|2020-09-03 15:00:00|6099.54|6099.54|6028.76|6028.76|6100.91|6100.91|6010.85|6010.85|0
1599202800000|2020-09-04 07:00:00|6009.29|6009.29|6053.56|6053.56|6056.46|6056.46|6006.65|6006.65|0
1599206400000|2020-09-04 08:00:00|6052.99|6052.99|6015.84|6015.84|6056.45|6056.45|6015.84|6015.84|0
1599210000000|2020-09-04 09:00:00|6015.26|6015.26|6038.09|6038.09|6043.88|6043.88|6008.06|6008.06|0
1599213600000|2020-09-04 10:00:00|6038.66|6038.66|6024.51|6024.51|6039.83|6039.83|6007.58|6007.58|0
1599217200000|2020-09-04 11:00:00|6024.61|6024.61|5994.71|5994.71|6025.34|6025.34|5993.41|5993.41|0
1599220800000|2020-09-04 12:00:00|5995.09|5995.09|6037.11|6037.11|6040.11|6040.11|5994.98|5994.98|0
1599224400000|2020-09-04 13:00:00|6036.73|6036.73|6008.72|6008.72|6059.61|6059.61|6004.29|6004.29|0
1599228000000|2020-09-04 14:00:00|6009.3|6009.3|5965.27|5965.27|6025.38|6025.38|5931.45|5931.45|0
1599231600000|2020-09-04 15:00:00|5965.65|5965.65|5953.35|5953.35|5968.55|5968.55|5930.76|5930.76|0
1599462000000|2020-09-07 07:00:00|6065.15|6065.15|6055.39|6055.39|6071.54|6071.54|6040.58|6040.58|0
1599465600000|2020-09-07 08:00:00|6055.7|6055.7|6065.84|6065.84|6071.07|6071.07|6044.96|6044.96|0
1599469200000|2020-09-07 09:00:00|6066.22|6066.22|6058.75|6058.75|6085.5|6085.5|6056.33|6056.33|0
1599472800000|2020-09-07 10:00:00|6057.48|6057.48|6053.03|6053.03|6072.61|6072.61|6053.03|6053.03|0
1599476400000|2020-09-07 11:00:00|6053.13|6053.13|6063.25|6063.25|6072.76|6072.76|6052.41|6052.41|0
1599480000000|2020-09-07 12:00:00|6064.41|6064.41|6074.32|6074.32|6075.69|6075.69|6061.14|6061.14|0
1599483600000|2020-09-07 13:00:00|6074.89|6074.89|6076.58|6076.58|6080.16|6080.16|6063.72|6063.72|0
1599487200000|2020-09-07 14:00:00|6076.48|6076.48|6066.41|6066.41|6080.59|6080.59|6063.64|6063.64|0
1599490800000|2020-09-07 15:00:00|6068.94|6068.94|6066.21|6066.21|6073.32|6073.32|6060.65|6060.65|0
1599548400000|2020-09-08 07:00:00|6187.97|6187.97|6137.49|6137.49|6189.61|6189.61|6124.73|6124.73|0
1599552000000|2020-09-08 08:00:00|6137.87|6137.87|6081.06|6081.06|6145.99|6145.99|6079.54|6079.54|0
1599555600000|2020-09-08 09:00:00|6080.86|6080.86|6081.66|6081.66|6088.26|6088.26|6059.57|6059.57|0
1599559200000|2020-09-08 10:00:00|6082.92|6082.92|6082.46|6082.46|6103.72|6103.72|6072.95|6072.95|0
1599562800000|2020-09-08 11:00:00|6081.3|6081.3|6085.9|6085.9|6099.38|6099.38|6066.46|6066.46|0
1599566400000|2020-09-08 12:00:00|6086|6086|6052.12|6052.12|6086.76|6086.76|6037.16|6037.16|0
1599570000000|2020-09-08 13:00:00|6051.81|6051.81|6076.79|6076.79|6080.18|6080.18|6040.98|6040.98|0
1599573600000|2020-09-08 14:00:00|6077.17|6077.17|6055.05|6055.05|6099.06|6099.06|6043.77|6043.77|0
1599577200000|2020-09-08 15:00:00|6053.78|6053.78|6101.27|6101.27|6108.59|6108.59|6045.48|6045.48|0
1599634800000|2020-09-09 07:00:00|6088.78|6088.78|6054.14|6054.14|6101.46|6101.46|6053.56|6053.56|0
1599638400000|2020-09-09 08:00:00|6054.65|6054.65|6037.68|6037.68|6090.73|6090.73|6036.98|6036.98|0
1599642000000|2020-09-09 09:00:00|6037.58|6037.58|6045.65|6045.65|6045.65|6045.65|6023.12|6023.12|0
1599645600000|2020-09-09 10:00:00|6041.85|6041.85|6040.03|6040.03|6046.21|6046.21|6023.57|6023.57|0
1599649200000|2020-09-09 11:00:00|6039.93|6039.93|6063.54|6063.54|6075.16|6075.16|6028.48|6028.48|0
1599652800000|2020-09-09 12:00:00|6062.96|6062.96|6077.23|6077.23|6079.15|6079.15|6052.61|6052.61|0
1599656400000|2020-09-09 13:00:00|6077.13|6077.13|6111.32|6111.32|6113.91|6113.91|6074.83|6074.83|0
1599660000000|2020-09-09 14:00:00|6112.59|6112.59|6084.06|6084.06|6120.93|6120.93|6075.22|6075.22|0
1599663600000|2020-09-09 15:00:00|6084.45|6084.45|6098.03|6098.03|6106.42|6106.42|6083.96|6083.96|0
1599721200000|2020-09-10 07:00:00|6111.81|6111.81|6099.29|6099.29|6117.7|6117.7|6089.13|6089.13|0
1599724800000|2020-09-10 08:00:00|6098.71|6098.71|6059.7|6059.7|6098.71|6098.71|6035.41|6035.41|0
1599728400000|2020-09-10 09:00:00|6059.41|6059.41|6098.91|6098.91|6102.04|6102.04|6057.97|6057.97|0
1599732000000|2020-09-10 10:00:00|6097.64|6097.64|6073.93|6073.93|6105.45|6105.45|6056.59|6056.59|0
1599735600000|2020-09-10 11:00:00|6068.86|6068.86|6085.14|6085.14|6088.93|6088.93|6068.86|6068.86|0
1599739200000|2020-09-10 12:00:00|6085.34|6085.34|6089.93|6089.93|6102.68|6102.68|6084.65|6084.65|0
1599742800000|2020-09-10 13:00:00|6091.08|6091.08|6131.22|6131.22|6145.34|6145.34|6088.65|6088.65|0
1599746400000|2020-09-10 14:00:00|6132.49|6132.49|6103.76|6103.76|6141.79|6141.79|6102.9|6102.9|0
1599750000000|2020-09-10 15:00:00|6103.48|6103.48|6128.77|6128.77|6132.63|6132.63|6099.12|6099.12|0
1599807600000|2020-09-11 07:00:00|6086.3|6086.3|6096.05|6096.05|6121.61|6121.61|6086.3|6086.3|0
1599811200000|2020-09-11 08:00:00|6096.26|6096.26|6081.27|6081.27|6108.64|6108.64|6080.76|6080.76|0
1599814800000|2020-09-11 09:00:00|6082.54|6082.54|6088.94|6088.94|6095.74|6095.74|6081.93|6081.93|0
1599818400000|2020-09-11 10:00:00|6089.23|6089.23|6088.61|6088.61|6106.04|6106.04|6076.06|6076.06|0
1599822000000|2020-09-11 11:00:00|6091.14|6091.14|6080.69|6080.69|6094.07|6094.07|6072.03|6072.03|0
1599825600000|2020-09-11 12:00:00|6079.93|6079.93|6084|6084|6087.74|6087.74|6067.39|6067.39|0
1599829200000|2020-09-11 13:00:00|6083.89|6083.89|6140.24|6140.24|6152.96|6152.96|6064.8|6064.8|0
1599832800000|2020-09-11 14:00:00|6141.11|6141.11|6169.47|6169.47|6178.2|6178.2|6134.9|6134.9|0
1599836400000|2020-09-11 15:00:00|6169.88|6169.88|6182.03|6182.03|6204.39|6204.39|6167.08|6167.08|0
1600066800000|2020-09-14 07:00:00|6179.78|6179.78|6168.83|6168.83|6192.54|6192.54|6168.83|6168.83|0
1600070400000|2020-09-14 08:00:00|6169.21|6169.21|6138.91|6138.91|6186.91|6186.91|6135.63|6135.63|0
1600074000000|2020-09-14 09:00:00|6140.18|6140.18|6136.19|6136.19|6154.45|6154.45|6131.97|6131.97|0
1600077600000|2020-09-14 10:00:00|6137.45|6137.45|6129.24|6129.24|6139.21|6139.21|6114.95|6114.95|0
1600081200000|2020-09-14 11:00:00|6134.32|6134.32|6156.02|6156.02|6164.35|6164.35|6129.64|6129.64|0
1600084800000|2020-09-14 12:00:00|6156.4|6156.4|6170.78|6170.78|6174.54|6174.54|6156.4|6156.4|0
1600088400000|2020-09-14 13:00:00|6171.07|6171.07|6159.35|6159.35|6172.16|6172.16|6135.12|6135.12|0
1600092000000|2020-09-14 14:00:00|6159.44|6159.44|6143.93|6143.93|6159.44|6159.44|6123.35|6123.35|0
1600095600000|2020-09-14 15:00:00|6143.64|6143.64|6150.41|6150.41|6150.41|6150.41|6134.19|6134.19|0
1600153200000|2020-09-15 07:00:00|6130.07|6130.07|6138.78|6138.78|6154.54|6154.54|6118.34|6118.34|0
1600156800000|2020-09-15 08:00:00|6136.24|6136.24|6152.57|6152.57|6168.35|6168.35|6121.89|6121.89|0
1600160400000|2020-09-15 09:00:00|6152.78|6152.78|6170.9|6170.9|6202.32|6202.32|6152.67|6152.67|0
1600164000000|2020-09-15 10:00:00|6171.28|6171.28|6214.11|6214.11|6217.12|6217.12|6150.4|6150.4|0
1600167600000|2020-09-15 11:00:00|6214.69|6214.69|6222.93|6222.93|6233.73|6233.73|6208.55|6208.55|0
1600171200000|2020-09-15 12:00:00|6222.88|6222.88|6255.16|6255.16|6257.11|6257.11|6212.36|6212.36|0
1600174800000|2020-09-15 13:00:00|6255.44|6255.44|6232.91|6232.91|6261.49|6261.49|6225.22|6225.22|0
1600178400000|2020-09-15 14:00:00|6233.2|6233.2|6245.39|6245.39|6248.62|6248.62|6210.95|6210.95|0
1600182000000|2020-09-15 15:00:00|6245.11|6245.11|6247.33|6247.33|6255.44|6255.44|6237.42|6237.42|0
1600239600000|2020-09-16 07:00:00|6175.7|6175.7|6166.3|6166.3|6209.52|6209.52|6157.71|6157.71|0
1600243200000|2020-09-16 08:00:00|6166.59|6166.59|6206.72|6206.72|6225.39|6225.39|6166.59|6166.59|0
1600246800000|2020-09-16 09:00:00|6207.99|6207.99|6200.78|6200.78|6223.28|6223.28|6199.91|6199.91|0
1600250400000|2020-09-16 10:00:00|6201.07|6201.07|6185.66|6185.66|6202.38|6202.38|6183.52|6183.52|0
1600254000000|2020-09-16 11:00:00|6181.86|6181.86|6185.41|6185.41|6190.61|6190.61|6177.25|6177.25|0
1600257600000|2020-09-16 12:00:00|6184.14|6184.14|6172.85|6172.85|6189.34|6189.34|6167.3|6167.3|0
1600261200000|2020-09-16 13:00:00|6172.56|6172.56|6168.31|6168.31|6174.44|6174.44|6142.73|6142.73|0
1600264800000|2020-09-16 14:00:00|6168.41|6168.41|6163.82|6163.82|6179.8|6179.8|6156.86|6156.86|0
1600268400000|2020-09-16 15:00:00|6163.53|6163.53|6204.74|6204.74|6205.87|6205.87|6160.32|6160.32|0
1600326000000|2020-09-17 07:00:00|6148.3|6148.3|6126.25|6126.25|6159.25|6159.25|6124.45|6124.45|0
1600329600000|2020-09-17 08:00:00|6127.51|6127.51|6151.03|6151.03|6167.08|6167.08|6127.42|6127.42|0
1600333200000|2020-09-17 09:00:00|6151.41|6151.41|6131.18|6131.18|6165.16|6165.16|6124.07|6124.07|0
1600336800000|2020-09-17 10:00:00|6131.28|6131.28|6141.92|6141.92|6150.66|6150.66|6123.55|6123.55|0
1600340400000|2020-09-17 11:00:00|6142.12|6142.12|6169.22|6169.22|6176.23|6176.23|6138.32|6138.32|0
1600344000000|2020-09-17 12:00:00|6168.93|6168.93|6165.88|6165.88|6186.09|6186.09|6157.71|6157.71|0
1600347600000|2020-09-17 13:00:00|6165.11|6165.11|6167.83|6167.83|6181.22|6181.22|6152.96|6152.96|0
1600351200000|2020-09-17 14:00:00|6167.93|6167.93|6166.11|6166.11|6195.74|6195.74|6165.98|6165.98|0
1600354800000|2020-09-17 15:00:00|6166.97|6166.97|6173.57|6173.57|6181.65|6181.65|6166.79|6166.79|0
1600412400000|2020-09-18 07:00:00|6139.63|6139.63|6112.63|6112.63|6140.87|6140.87|6094.13|6094.13|0
1600416000000|2020-09-18 08:00:00|6112.43|6112.43|6105.51|6105.51|6123.69|6123.69|6095.71|6095.71|0
1600419600000|2020-09-18 09:00:00|6105.8|6105.8|6117.88|6117.88|6137.59|6137.59|6100.68|6100.68|0
1600423200000|2020-09-18 10:00:00|6118.17|6118.17|6114.03|6114.03|6118.17|6118.17|6103.96|6103.96|0
1600426800000|2020-09-18 11:00:00|6112.5|6112.5|6093.59|6093.59|6117.9|6117.9|6093.05|6093.05|0
1600430400000|2020-09-18 12:00:00|6093.21|6093.21|6097.07|6097.07|6097.64|6097.64|6067.63|6067.63|0
1600434000000|2020-09-18 13:00:00|6097.27|6097.27|6099.17|6099.17|6110.8|6110.8|6086.29|6086.29|0
1600437600000|2020-09-18 14:00:00|6098.88|6098.88|6100.6|6100.6|6120.11|6120.11|6098.85|6098.85|0
1600441200000|2020-09-18 15:00:00|6100.81|6100.81|6109.55|6109.55|6135.19|6135.19|6099.25|6099.25|0
1600671600000|2020-09-21 07:00:00|5938.01|5938.01|5852.67|5852.67|5953.75|5953.75|5824.67|5824.67|0
1600675200000|2020-09-21 08:00:00|5853.93|5853.93|5788.81|5788.81|5856.62|5856.62|5775.63|5775.63|0
1600678800000|2020-09-21 09:00:00|5788.91|5788.91|5764.14|5764.14|5813.7|5813.7|5764.14|5764.14|0
1600682400000|2020-09-21 10:00:00|5762.48|5762.48|5785.7|5785.7|5785.7|5785.7|5747.77|5747.77|0
1600686000000|2020-09-21 11:00:00|5786.46|5786.46|5812.64|5812.64|5812.64|5812.64|5779.09|5779.09|0
1600689600000|2020-09-21 12:00:00|5812.35|5812.35|5840.19|5840.19|5845.28|5845.28|5802.5|5802.5|0
1600693200000|2020-09-21 13:00:00|5840.57|5840.57|5857.26|5857.26|5863.4|5863.4|5829.56|5829.56|0
1600696800000|2020-09-21 14:00:00|5857.64|5857.64|5790.5|5790.5|5863.12|5863.12|5778.89|5778.89|0
1600700400000|2020-09-21 15:00:00|5790.29|5790.29|5777.65|5777.65|5831.97|5831.97|5772.86|5772.86|0
1600758000000|2020-09-22 07:00:00|5736.66|5736.66|5736.2|5736.2|5759.31|5759.31|5715.42|5715.42|0
1600761600000|2020-09-22 08:00:00|5736.48|5736.48|5696.54|5696.54|5746.14|5746.14|5686.48|5686.48|0
1600765200000|2020-09-22 09:00:00|5695.39|5695.39|5711.63|5711.63|5728.44|5728.44|5690.63|5690.63|0
1600768800000|2020-09-22 10:00:00|5710.15|5710.15|5727.17|5727.17|5731.25|5731.25|5698.97|5698.97|0
1600772400000|2020-09-22 11:00:00|5727.36|5727.36|5731.74|5731.74|5755.76|5755.76|5725.73|5725.73|0
1600776000000|2020-09-22 12:00:00|5731.45|5731.45|5742.94|5742.94|5743.33|5743.33|5730.29|5730.29|0
1600779600000|2020-09-22 13:00:00|5743.23|5743.23|5734.88|5734.88|5766.46|5766.46|5734.5|5734.5|0
1600783200000|2020-09-22 14:00:00|5734.57|5734.57|5689.59|5689.59|5757.78|5757.78|5689.11|5689.11|0
1600786800000|2020-09-22 15:00:00|5689.39|5689.39|5708.34|5708.34|5718.13|5718.13|5680.11|5680.11|0
1600844400000|2020-09-23 07:00:00|5704.09|5704.09|5832.25|5832.25|5837.2|5837.2|5699.74|5699.74|0
1600848000000|2020-09-23 08:00:00|5832.83|5832.83|5851.36|5851.36|5863.37|5863.37|5808|5808|0
1600851600000|2020-09-23 09:00:00|5849.93|5849.93|5870.1|5870.1|5873.86|5873.86|5843.15|5843.15|0
1600855200000|2020-09-23 10:00:00|5872.64|5872.64|5871.38|5871.38|5878.31|5878.31|5851.92|5851.92|0
1600858800000|2020-09-23 11:00:00|5872.65|5872.65|5833.55|5833.55|5873.91|5873.91|5833.55|5833.55|0
1600862400000|2020-09-23 12:00:00|5834.31|5834.31|5832.65|5832.65|5840.62|5840.62|5816.91|5816.91|0
1600866000000|2020-09-23 13:00:00|5831.39|5831.39|5819.28|5819.28|5855.17|5855.17|5812.57|5812.57|0
1600869600000|2020-09-23 14:00:00|5819.85|5819.85|5819.39|5819.39|5837.21|5837.21|5798.49|5798.49|0
1600873200000|2020-09-23 15:00:00|5819.01|5819.01|5798.98|5798.98|5824.73|5824.73|5797.76|5797.76|0
1600930800000|2020-09-24 07:00:00|5715.36|5715.36|5763.4|5763.4|5763.78|5763.78|5699.86|5699.86|0
1600934400000|2020-09-24 08:00:00|5763.02|5763.02|5757.74|5757.74|5764.69|5764.69|5722.86|5722.86|0
1600938000000|2020-09-24 09:00:00|5757.32|5757.32|5764.08|5764.08|5768.95|5768.95|5745.12|5745.12|0
1600941600000|2020-09-24 10:00:00|5764.39|5764.39|5794.86|5794.86|5814.5|5814.5|5763.42|5763.42|0
1600945200000|2020-09-24 11:00:00|5795.24|5795.24|5801.77|5801.77|5812.24|5812.24|5793.69|5793.69|0
1600948800000|2020-09-24 12:00:00|5801.87|5801.87|5767.83|5767.83|5802.16|5802.16|5748.23|5748.23|0
1600952400000|2020-09-24 13:00:00|5767.54|5767.54|5745.16|5745.16|5769.25|5769.25|5713.68|5713.68|0
1600956000000|2020-09-24 14:00:00|5744.87|5744.87|5750.01|5750.01|5776.35|5776.35|5737.31|5737.31|0
1600959600000|2020-09-24 15:00:00|5749.91|5749.91|5754.99|5754.99|5765.6|5765.6|5738.33|5738.33|0
1601017200000|2020-09-25 07:00:00|5781.09|5781.09|5781.17|5781.17|5792.34|5792.34|5759.33|5759.33|0
1601020800000|2020-09-25 08:00:00|5781.46|5781.46|5774.38|5774.38|5786.39|5786.39|5742.76|5742.76|0
1601024400000|2020-09-25 09:00:00|5775.24|5775.24|5752.95|5752.95|5776.96|5776.96|5729.68|5729.68|0
1601028000000|2020-09-25 10:00:00|5753.33|5753.33|5696.82|5696.82|5764.45|5764.45|5692.42|5692.42|0
1601031600000|2020-09-25 11:00:00|5696.93|5696.93|5735.66|5735.66|5740.32|5740.32|5691.86|5691.86|0
1601035200000|2020-09-25 12:00:00|5735.76|5735.76|5719.37|5719.37|5743.96|5743.96|5712.09|5712.09|0
1601038800000|2020-09-25 13:00:00|5719.75|5719.75|5731.37|5731.37|5745.2|5745.2|5717.61|5717.61|0
1601042400000|2020-09-25 14:00:00|5732.64|5732.64|5745.28|5745.28|5759.83|5759.83|5715.52|5715.52|0
1601046000000|2020-09-25 15:00:00|5745.94|5745.94|5749.66|5749.66|5753.93|5753.93|5731.84|5731.84|0
1601276400000|2020-09-28 07:00:00|5900.75|5900.75|5923.06|5923.06|5945.81|5945.81|5900.75|5900.75|0
1601280000000|2020-09-28 08:00:00|5922.76|5922.76|5932.79|5932.79|5949.68|5949.68|5907.38|5907.38|0
1601283600000|2020-09-28 09:00:00|5933.07|5933.07|5962.04|5962.04|5968.04|5968.04|5928.15|5928.15|0
1601287200000|2020-09-28 10:00:00|5963.31|5963.31|5980.11|5980.11|5992.03|5992.03|5961.21|5961.21|0
1601290800000|2020-09-28 11:00:00|5979.07|5979.07|6002.9|6002.9|6002.9|6002.9|5968.31|5968.31|0
1601294400000|2020-09-28 12:00:00|6003|6003|6009.94|6009.94|6020.18|6020.18|6002.9|6002.9|0
1601298000000|2020-09-28 13:00:00|6009.84|6009.84|6022.5|6022.5|6027.44|6027.44|5995.95|5995.95|0
1601301600000|2020-09-28 14:00:00|6022.6|6022.6|6016.19|6016.19|6048.93|6048.93|6015.34|6015.34|0
1601305200000|2020-09-28 15:00:00|6016.09|6016.09|6014.76|6014.76|6017.56|6017.56|6003.58|6003.58|0
1601362800000|2020-09-29 07:00:00|5969.95|5969.95|5918.9|5918.9|5969.95|5969.95|5914.05|5914.05|0
1601366400000|2020-09-29 08:00:00|5918.61|5918.61|5893.03|5893.03|5921.04|5921.04|5888.44|5888.44|0
1601370000000|2020-09-29 09:00:00|5893.41|5893.41|5887.35|5887.35|5896.38|5896.38|5880.69|5880.69|0
1601373600000|2020-09-29 10:00:00|5887.64|5887.64|5893|5893|5916.23|5916.23|5885.49|5885.49|0
1601377200000|2020-09-29 11:00:00|5893.21|5893.21|5917.64|5917.64|5919.55|5919.55|5893.21|5893.21|0
1601380800000|2020-09-29 12:00:00|5917.93|5917.93|5922.41|5922.41|5927.05|5927.05|5890.98|5890.98|0
1601384400000|2020-09-29 13:00:00|5922.52|5922.52|5911.1|5911.1|5936.99|5936.99|5894.39|5894.39|0
1601388000000|2020-09-29 14:00:00|5911.86|5911.86|5909.28|5909.28|5947.92|5947.92|5900.28|5900.28|0
1601391600000|2020-09-29 15:00:00|5909.18|5909.18|5923.79|5923.79|5929.82|5929.82|5905.58|5905.58|0
1601449200000|2020-09-30 07:00:00|5908.56|5908.56|5928.64|5928.64|5975.15|5975.15|5906.79|5906.79|0
1601452800000|2020-09-30 08:00:00|5927.49|5927.49|5927.78|5927.78|5936.16|5936.16|5897.73|5897.73|0
1601456400000|2020-09-30 09:00:00|5927.68|5927.68|5917.47|5917.47|5936.18|5936.18|5911.94|5911.94|0
1601460000000|2020-09-30 10:00:00|5917.09|5917.09|5894.38|5894.38|5926.54|5926.54|5894.28|5894.28|0
1601463600000|2020-09-30 11:00:00|5893.62|5893.62|5878.86|5878.86|5900.33|5900.33|5877|5877|0
1601467200000|2020-09-30 12:00:00|5878.96|5878.96|5900.74|5900.74|5920.36|5920.36|5875.59|5875.59|0
1601470800000|2020-09-30 13:00:00|5901.03|5901.03|5922.65|5922.65|5928.62|5928.62|5885.98|5885.98|0
1601474400000|2020-09-30 14:00:00|5921|5921|5897.22|5897.22|5933.26|5933.26|5893.53|5893.53|0
1601478000000|2020-09-30 15:00:00|5897.51|5897.51|5859.72|5859.72|5905.51|5905.51|5859.72|5859.72|0
1601535600000|2020-10-01 07:00:00|5970.14|5970.14|5942.39|5942.39|5991.88|5991.88|5916.2|5916.2|0
1601539200000|2020-10-01 08:00:00|5942.68|5942.68|5874.79|5874.79|5949.82|5949.82|5864.96|5864.96|0
1601542800000|2020-10-01 09:00:00|5874.5|5874.5|5921.1|5921.1|5930.52|5930.52|5874.31|5874.31|0
1601546400000|2020-10-01 10:00:00|5920.81|5920.81|5925.74|5925.74|5930.96|5930.96|5914.88|5914.88|0
1601550000000|2020-10-01 11:00:00|5925.64|5925.64|5941.88|5941.88|5956.42|5956.42|5925.53|5925.53|0
1601553600000|2020-10-01 12:00:00|5941.77|5941.77|5886.94|5886.94|5941.77|5941.77|5886.65|5886.65|0
1601557200000|2020-10-01 13:00:00|5887.14|5887.14|5898.16|5898.16|5924.68|5924.68|5878.06|5878.06|0
1601560800000|2020-10-01 14:00:00|5896.9|5896.9|5887.57|5887.57|5898.02|5898.02|5850.8|5850.8|0
1601564400000|2020-10-01 15:00:00|5888.14|5888.14|5884.58|5884.58|5900.6|5900.6|5883.69|5883.69|0
1601622000000|2020-10-02 07:00:00|5875.18|5875.18|5852.45|5852.45|5886.94|5886.94|5845.73|5845.73|0
1601625600000|2020-10-02 08:00:00|5852.16|5852.16|5881.16|5881.16|5894.26|5894.26|5846.23|5846.23|0
1601629200000|2020-10-02 09:00:00|5878.52|5878.52|5862.76|5862.76|5888.41|5888.41|5856.7|5856.7|0
1601632800000|2020-10-02 10:00:00|5862.48|5862.48|5873.29|5873.29|5873.29|5873.29|5843.46|5843.46|0
1601636400000|2020-10-02 11:00:00|5873.79|5873.79|5853.16|5853.16|5881.84|5881.84|5851.09|5851.09|0
1601640000000|2020-10-02 12:00:00|5853.45|5853.45|5861.1|5861.1|5873.48|5873.48|5847.44|5847.44|0
1601643600000|2020-10-02 13:00:00|5860.99|5860.99|5892.97|5892.97|5914.05|5914.05|5853.4|5853.4|0
1601647200000|2020-10-02 14:00:00|5893.07|5893.07|5913.93|5913.93|5938.99|5938.99|5893.07|5893.07|0
1601650800000|2020-10-02 15:00:00|5914.04|5914.04|5960.3|5960.3|5964.54|5964.54|5911.55|5911.55|0
1601881200000|2020-10-05 07:00:00|6040.88|6040.88|6008.84|6008.84|6053.81|6053.81|6001.34|6001.34|0
1601884800000|2020-10-05 08:00:00|6009.42|6009.42|6003.18|6003.18|6025.96|6025.96|5993.47|5993.47|0
1601888400000|2020-10-05 09:00:00|6002.97|6002.97|6002.71|6002.71|6021.48|6021.48|5994.72|5994.72|0
1601892000000|2020-10-05 10:00:00|6003.47|6003.47|6014.79|6014.79|6016.75|6016.75|5999.04|5999.04|0
1601895600000|2020-10-05 11:00:00|6017.32|6017.32|6016.26|6016.26|6020.82|6020.82|6007.35|6007.35|0
1601899200000|2020-10-05 12:00:00|6016.06|6016.06|6010.59|6010.59|6017.18|6017.18|5997.14|5997.14|0
1601902800000|2020-10-05 13:00:00|6010.48|6010.48|6007.97|6007.97|6032.96|6032.96|6003.73|6003.73|0
1601906400000|2020-10-05 14:00:00|6008.26|6008.26|6031.59|6031.59|6032.67|6032.67|6003.04|6003.04|0
1601910000000|2020-10-05 15:00:00|6031.49|6031.49|6028.38|6028.38|6032.68|6032.68|6017.51|6017.51|0
1601967600000|2020-10-06 07:00:00|6027.75|6027.75|5983.88|5983.88|6028.32|6028.32|5973.95|5973.95|0
1601971200000|2020-10-06 08:00:00|5983.59|5983.59|6002.09|6002.09|6005.13|6005.13|5965.57|5965.57|0
1601974800000|2020-10-06 09:00:00|6002.5|6002.5|6014.58|6014.58|6022.43|6022.43|5991.37|5991.37|0
1601978400000|2020-10-06 10:00:00|6015.85|6015.85|6031.83|6031.83|6047.52|6047.52|6006.74|6006.74|0
1601982000000|2020-10-06 11:00:00|6030.56|6030.56|6038.28|6038.28|6049.42|6049.42|6030.05|6030.05|0
1601985600000|2020-10-06 12:00:00|6037.02|6037.02|6079.99|6079.99|6079.99|6079.99|6028.45|6028.45|0
1601989200000|2020-10-06 13:00:00|6080.28|6080.28|6089.38|6089.38|6104.44|6104.44|6079.71|6079.71|0
1601992800000|2020-10-06 14:00:00|6089.48|6089.48|6107.02|6107.02|6107.4|6107.4|6083.04|6083.04|0
1601996400000|2020-10-06 15:00:00|6107.4|6107.4|6119.87|6119.87|6127.59|6127.59|6101.36|6101.36|0
1602054000000|2020-10-07 07:00:00|6143.08|6143.08|6084.85|6084.85|6150.41|6150.41|6068.6|6068.6|0
1602057600000|2020-10-07 08:00:00|6084.33|6084.33|6073.84|6073.84|6093.46|6093.46|6053.91|6053.91|0
1602061200000|2020-10-07 09:00:00|6073.08|6073.08|6060.86|6060.86|6073.29|6073.29|6043.78|6043.78|0
1602064800000|2020-10-07 10:00:00|6060.57|6060.57|6102.97|6102.97|6108.05|6108.05|6058.9|6058.9|0
1602068400000|2020-10-07 11:00:00|6104.24|6104.24|6084.38|6084.38|6104.24|6104.24|6062.1|6062.1|0
1602072000000|2020-10-07 12:00:00|6084.09|6084.09|6098.02|6098.02|6099.55|6099.55|6072.64|6072.64|0
1602075600000|2020-10-07 13:00:00|6098.97|6098.97|6103.46|6103.46|6122.53|6122.53|6091.32|6091.32|0
1602079200000|2020-10-07 14:00:00|6103.36|6103.36|6079.85|6079.85|6103.66|6103.66|6072.93|6072.93|0
1602082800000|2020-10-07 15:00:00|6078.59|6078.59|6082.47|6082.47|6088.98|6088.98|6074.25|6074.25|0
1602140400000|2020-10-08 07:00:00|6078.73|6078.73|6094.89|6094.89|6106.15|6106.15|6067.39|6067.39|0
1602144000000|2020-10-08 08:00:00|6092.63|6092.63|6092.93|6092.93|6102.55|6102.55|6062|6062|0
1602147600000|2020-10-08 09:00:00|6092.35|6092.35|6114.43|6114.43|6114.43|6114.43|6076.64|6076.64|0
1602151200000|2020-10-08 10:00:00|6114.33|6114.33|6108.86|6108.86|6134.77|6134.77|6106.77|6106.77|0
1602154800000|2020-10-08 11:00:00|6108.29|6108.29|6089.69|6089.69|6108.31|6108.31|6084.1|6084.1|0
1602158400000|2020-10-08 12:00:00|6090.26|6090.26|6123.17|6123.17|6123.17|6123.17|6083.64|6083.64|0
1602162000000|2020-10-08 13:00:00|6123.76|6123.76|6122.83|6122.83|6130.74|6130.74|6106.87|6106.87|0
1602165600000|2020-10-08 14:00:00|6124.09|6124.09|6135.7|6135.7|6159.26|6159.26|6113.09|6113.09|0
1602169200000|2020-10-08 15:00:00|6134.43|6134.43|6117.34|6117.34|6141.54|6141.54|6109.11|6109.11|0
1602226800000|2020-10-09 07:00:00|6102.98|6102.98|6110.57|6110.57|6121.89|6121.89|6086.88|6086.88|0
1602230400000|2020-10-09 08:00:00|6109.81|6109.81|6130.21|6130.21|6137.79|6137.79|6108.93|6108.93|0
1602234000000|2020-10-09 09:00:00|6129.83|6129.83|6133.68|6133.68|6149.72|6149.72|6125.37|6125.37|0
1602237600000|2020-10-09 10:00:00|6133.3|6133.3|6116.51|6116.51|6142.88|6142.88|6115.25|6115.25|0
1602241200000|2020-10-09 11:00:00|6116.61|6116.61|6135.92|6135.92|6138.87|6138.87|6111.31|6111.31|0
1602244800000|2020-10-09 12:00:00|6137.19|6137.19|6176.96|6176.96|6176.96|6176.96|6136.13|6136.13|0
1602248400000|2020-10-09 13:00:00|6177.72|6177.72|6146.02|6146.02|6178.54|6178.54|6142.33|6142.33|0
1602252000000|2020-10-09 14:00:00|6146.6|6146.6|6118.66|6118.66|6147.37|6147.37|6113.04|6113.04|0
1602255600000|2020-10-09 15:00:00|6118.45|6118.45|6122.69|6122.69|6130.08|6130.08|6112.23|6112.23|0
1602486000000|2020-10-12 07:00:00|6134.33|6134.33|6153.93|6153.93|6184.13|6184.13|6130.23|6130.23|0
1602489600000|2020-10-12 08:00:00|6155.19|6155.19|6171.3|6171.3|6206.25|6206.25|6153.05|6153.05|0
1602493200000|2020-10-12 09:00:00|6171.4|6171.4|6169.73|6169.73|6184.42|6184.42|6163.05|6163.05|0
1602496800000|2020-10-12 10:00:00|6173.22|6173.22|6185.68|6185.68|6191.63|6191.63|6162.31|6162.31|0
1602500400000|2020-10-12 11:00:00|6185.41|6185.41|6177.39|6177.39|6189.23|6189.23|6172.35|6172.35|0
1602504000000|2020-10-12 12:00:00|6176.12|6176.12|6157.84|6157.84|6186.08|6186.08|6157.84|6157.84|0
1602507600000|2020-10-12 13:00:00|6157.94|6157.94|6152.06|6152.06|6162.26|6162.26|6140.63|6140.63|0
1602511200000|2020-10-12 14:00:00|6151.48|6151.48|6151.47|6151.47|6159.68|6159.68|6142.73|6142.73|0
1602514800000|2020-10-12 15:00:00|6151.09|6151.09|6146.72|6146.72|6162.42|6162.42|6146.21|6146.21|0
1602572400000|2020-10-13 07:00:00|6103.04|6103.04|6078.49|6078.49|6107.24|6107.24|6071.7|6071.7|0
1602576000000|2020-10-13 08:00:00|6078.6|6078.6|6056.12|6056.12|6094.21|6094.21|6039.95|6039.95|0
1602579600000|2020-10-13 09:00:00|6056.02|6056.02|6015.17|6015.17|6056.02|6056.02|6015.17|6015.17|0
1602583200000|2020-10-13 10:00:00|6014.86|6014.86|6018.46|6018.46|6022.37|6022.37|5999.81|5999.81|0
1602586800000|2020-10-13 11:00:00|6018.57|6018.57|6035|6035|6064.84|6064.84|6017.12|6017.12|0
1602590400000|2020-10-13 12:00:00|6034.62|6034.62|6037.2|6037.2|6045.59|6045.59|6024.89|6024.89|0
1602594000000|2020-10-13 13:00:00|6037.3|6037.3|6019.76|6019.76|6063|6063|6019.09|6019.09|0
1602597600000|2020-10-13 14:00:00|6019.87|6019.87|5984.42|5984.42|6024.64|6024.64|5970.54|5970.54|0
1602601200000|2020-10-13 15:00:00|5985.69|5985.69|5986.91|5986.91|5991.97|5991.97|5973.57|5973.57|0
1602658800000|2020-10-14 07:00:00|5988.02|5988.02|6016.11|6016.11|6019.17|6019.17|5966.95|5966.95|0
1602662400000|2020-10-14 08:00:00|6016.01|6016.01|6026.39|6026.39|6040.32|6040.32|6013.77|6013.77|0
1602666000000|2020-10-14 09:00:00|6026.5|6026.5|5986.4|5986.4|6026.6|6026.6|5985.52|5985.52|0
1602669600000|2020-10-14 10:00:00|5986.29|5986.29|5935.69|5935.69|5989.94|5989.94|5933.65|5933.65|0
1602673200000|2020-10-14 11:00:00|5935.59|5935.59|5943.41|5943.41|5955.94|5955.94|5933.06|5933.06|0
1602676800000|2020-10-14 12:00:00|5943.51|5943.51|5952.7|5952.7|5953.38|5953.38|5928.49|5928.49|0
1602680400000|2020-10-14 13:00:00|5953.28|5953.28|5966.47|5966.47|5970.95|5970.95|5950.94|5950.94|0
1602684000000|2020-10-14 14:00:00|5966.36|5966.36|5948.39|5948.39|5966.36|5966.36|5936.71|5936.71|0
1602687600000|2020-10-14 15:00:00|5948.29|5948.29|5947.93|5947.93|5958.22|5958.22|5934.57|5934.57|0
1602745200000|2020-10-15 07:00:00|5831.88|5831.88|5783.27|5783.27|5831.88|5831.88|5758.21|5758.21|0
1602748800000|2020-10-15 08:00:00|5784.54|5784.54|5744.35|5744.35|5790.64|5790.64|5737.99|5737.99|0
1602752400000|2020-10-15 09:00:00|5743.97|5743.97|5758.5|5758.5|5763.51|5763.51|5733.14|5733.14|0
1602756000000|2020-10-15 10:00:00|5757.36|5757.36|5782.1|5782.1|5785.25|5785.25|5744.54|5744.54|0
1602759600000|2020-10-15 11:00:00|5782.48|5782.48|5777.07|5777.07|5794.16|5794.16|5770.89|5770.89|0
1602763200000|2020-10-15 12:00:00|5776.96|5776.96|5745.09|5745.09|5776.96|5776.96|5740.54|5740.54|0
1602766800000|2020-10-15 13:00:00|5744.8|5744.8|5757.76|5757.76|5759.8|5759.8|5737.24|5737.24|0
1602770400000|2020-10-15 14:00:00|5758.15|5758.15|5762.23|5762.23|5770.61|5770.61|5747.92|5747.92|0
1602774000000|2020-10-15 15:00:00|5763.5|5763.5|5754.68|5754.68|5771.71|5771.71|5751.21|5751.21|0
1602831600000|2020-10-16 07:00:00|5822.73|5822.73|5816.91|5816.91|5829.02|5829.02|5794.79|5794.79|0
1602835200000|2020-10-16 08:00:00|5817.67|5817.67|5813.09|5813.09|5820.32|5820.32|5793.09|5793.09|0
1602838800000|2020-10-16 09:00:00|5812.88|5812.88|5789.99|5789.99|5815.22|5815.22|5772.2|5772.2|0
1602842400000|2020-10-16 10:00:00|5789.13|5789.13|5832.46|5832.46|5849.2|5849.2|5788.53|5788.53|0
1602846000000|2020-10-16 11:00:00|5832.67|5832.67|5826.93|5826.93|5843.33|5843.33|5821.49|5821.49|0
1602849600000|2020-10-16 12:00:00|5827.24|5827.24|5838.61|5838.61|5848.23|5848.23|5820.6|5820.6|0
1602853200000|2020-10-16 13:00:00|5838.99|5838.99|5852.63|5852.63|5858.68|5858.68|5827.47|5827.47|0
1602856800000|2020-10-16 14:00:00|5851.07|5851.07|5858.32|5858.32|5863.69|5863.69|5839.39|5839.39|0
1602860400000|2020-10-16 15:00:00|5858.61|5858.61|5849.85|5849.85|5860.61|5860.61|5844.19|5844.19|0
1603090800000|2020-10-19 07:00:00|5880.45|5880.45|5878.29|5878.29|5905.07|5905.07|5873.91|5873.91|0
1603094400000|2020-10-19 08:00:00|5878.09|5878.09|5856.29|5856.29|5883.35|5883.35|5855.52|5855.52|0
1603098000000|2020-10-19 09:00:00|5855.78|5855.78|5860.97|5860.97|5868.78|5868.78|5850.74|5850.74|0
1603101600000|2020-10-19 10:00:00|5861.26|5861.26|5858.97|5858.97|5861.26|5861.26|5840.11|5840.11|0
1603105200000|2020-10-19 11:00:00|5859.36|5859.36|5848.53|5848.53|5860.92|5860.92|5844.14|5844.14|0
1603108800000|2020-10-19 12:00:00|5848.32|5848.32|5810.91|5810.91|5848.43|5848.43|5808.48|5808.48|0
1603112400000|2020-10-19 13:00:00|5811.01|5811.01|5813.5|5813.5|5829.25|5829.25|5803.57|5803.57|0
1603116000000|2020-10-19 14:00:00|5812.83|5812.83|5856.99|5856.99|5870.27|5870.27|5791.46|5791.46|0
1603119600000|2020-10-19 15:00:00|5856.89|5856.89|5847.1|5847.1|5869.38|5869.38|5837.93|5837.93|0
1603177200000|2020-10-20 07:00:00|5809.63|5809.63|5820.1|5820.1|5828.51|5828.51|5766.67|5766.67|0
1603180800000|2020-10-20 08:00:00|5820|5820|5825.17|5825.17|5849.01|5849.01|5820|5820|0
1603184400000|2020-10-20 09:00:00|5826.54|5826.54|5826.45|5826.45|5838.11|5838.11|5821.32|5821.32|0
1603188000000|2020-10-20 10:00:00|5826.56|5826.56|5840.12|5840.12|5844.11|5844.11|5812.42|5812.42|0
1603191600000|2020-10-20 11:00:00|5839.91|5839.91|5813.29|5813.29|5839.91|5839.91|5804.94|5804.94|0
1603195200000|2020-10-20 12:00:00|5811.82|5811.82|5828.71|5828.71|5829.5|5829.5|5782.9|5782.9|0
1603198800000|2020-10-20 13:00:00|5828.43|5828.43|5847.38|5847.38|5849.62|5849.62|5823.47|5823.47|0
1603202400000|2020-10-20 14:00:00|5844.85|5844.85|5854.4|5854.4|5860.34|5860.34|5834.59|5834.59|0
1603206000000|2020-10-20 15:00:00|5854.3|5854.3|5823.3|5823.3|5855.45|5855.45|5819.85|5819.85|0
1603263600000|2020-10-21 07:00:00|5813.92|5813.92|5760.72|5760.72|5813.92|5813.92|5751.04|5751.04|0
1603267200000|2020-10-21 08:00:00|5761.29|5761.29|5723.57|5723.57|5761.87|5761.87|5720.18|5720.18|0
1603270800000|2020-10-21 09:00:00|5723.28|5723.28|5755.47|5755.47|5764.26|5764.26|5715.7|5715.7|0
1603274400000|2020-10-21 10:00:00|5756.73|5756.73|5737.73|5737.73|5757.15|5757.15|5731.24|5731.24|0
1603278000000|2020-10-21 11:00:00|5736.46|5736.46|5716.08|5716.08|5744.28|5744.28|5716.08|5716.08|0
1603281600000|2020-10-21 12:00:00|5716.36|5716.36|5718.11|5718.11|5720.72|5720.72|5700.35|5700.35|0
1603285200000|2020-10-21 13:00:00|5717.9|5717.9|5728.58|5728.58|5733.43|5733.43|5693.76|5693.76|0
1603288800000|2020-10-21 14:00:00|5729.85|5729.85|5706.34|5706.34|5741.66|5741.66|5702.49|5702.49|0
1603292400000|2020-10-21 15:00:00|5706.72|5706.72|5685.65|5685.65|5712.02|5712.02|5677.82|5677.82|0
1603350000000|2020-10-22 07:00:00|5644.59|5644.59|5667.74|5667.74|5673.16|5673.16|5631.63|5631.63|0
1603353600000|2020-10-22 08:00:00|5667.95|5667.95|5714.75|5714.75|5718.67|5718.67|5667.95|5667.95|0
1603357200000|2020-10-22 09:00:00|5714.37|5714.37|5718.91|5718.91|5721.94|5721.94|5693.5|5693.5|0
1603360800000|2020-10-22 10:00:00|5719.03|5719.03|5744.62|5744.62|5744.62|5744.62|5689.12|5689.12|0
1603364400000|2020-10-22 11:00:00|5744.82|5744.82|5766.18|5766.18|5769.19|5769.19|5736.24|5736.24|0
1603368000000|2020-10-22 12:00:00|5766.28|5766.28|5709.84|5709.84|5768.73|5768.73|5708.46|5708.46|0
1603371600000|2020-10-22 13:00:00|5709.46|5709.46|5723.2|5723.2|5728.97|5728.97|5701.67|5701.67|0
1603375200000|2020-10-22 14:00:00|5724.46|5724.46|5726.42|5726.42|5736.28|5736.28|5714.55|5714.55|0
1603378800000|2020-10-22 15:00:00|5725.92|5725.92|5748.38|5748.38|5758.58|5758.58|5725.74|5725.74|0
1603436400000|2020-10-23 07:00:00|5748.6|5748.6|5805.25|5805.25|5817.52|5817.52|5746.62|5746.62|0
1603440000000|2020-10-23 08:00:00|5805.53|5805.53|5845.24|5845.24|5847.39|5847.39|5802.03|5802.03|0
1603443600000|2020-10-23 09:00:00|5844.86|5844.86|5862.26|5862.26|5869.06|5869.06|5841.79|5841.79|0
1603447200000|2020-10-23 10:00:00|5862.15|5862.15|5828.85|5828.85|5868.03|5868.03|5828.85|5828.85|0
1603450800000|2020-10-23 11:00:00|5827.71|5827.71|5808.92|5808.92|5827.71|5827.71|5790.75|5790.75|0
1603454400000|2020-10-23 12:00:00|5808.54|5808.54|5811.37|5811.37|5824.18|5824.18|5789.91|5789.91|0
1603458000000|2020-10-23 13:00:00|5810.79|5810.79|5796.66|5796.66|5818.9|5818.9|5796.21|5796.21|0
1603461600000|2020-10-23 14:00:00|5795.01|5795.01|5813.04|5813.04|5818.17|5818.17|5787.82|5787.82|0
1603465200000|2020-10-23 15:00:00|5812.75|5812.75|5816.35|5816.35|5816.56|5816.56|5801.13|5801.13|0
1603699200000|2020-10-26 08:00:00|5752.23|5752.23|5839.14|5839.14|5843.69|5843.69|5752.23|5752.23|0
1603702800000|2020-10-26 09:00:00|5838.28|5838.28|5824.82|5824.82|5850.42|5850.42|5820.78|5820.78|0
1603706400000|2020-10-26 10:00:00|5824.1|5824.1|5859.71|5859.71|5861.33|5861.33|5820.72|5820.72|0
1603710000000|2020-10-26 11:00:00|5858.09|5858.09|5833.57|5833.57|5881.4|5881.4|5833.57|5833.57|0
1603713600000|2020-10-26 12:00:00|5833.72|5833.72|5839.74|5839.74|5844.31|5844.31|5824.48|5824.48|0
1603717200000|2020-10-26 13:00:00|5839.64|5839.64|5828.93|5828.93|5860.48|5860.48|5813.3|5813.3|0
1603720800000|2020-10-26 14:00:00|5829.22|5829.22|5762.93|5762.93|5835.48|5835.48|5759.06|5759.06|0
1603724400000|2020-10-26 15:00:00|5762.82|5762.82|5759.24|5759.24|5773.01|5773.01|5737.52|5737.52|0
1603728000000|2020-10-26 16:00:00|5758.76|5758.76|5729.18|5729.18|5758.76|5758.76|5728.32|5728.32|0
1603785600000|2020-10-27 08:00:00|5682.51|5682.51|5636.66|5636.66|5696.1|5696.1|5636.66|5636.66|0
1603789200000|2020-10-27 09:00:00|5635.63|5635.63|5631.48|5631.48|5650.02|5650.02|5606.25|5606.25|0
1603792800000|2020-10-27 10:00:00|5631.37|5631.37|5647.73|5647.73|5655.19|5655.19|5631.37|5631.37|0
1603796400000|2020-10-27 11:00:00|5649.66|5649.66|5624.75|5624.75|5650.35|5650.35|5624.43|5624.43|0
1603800000000|2020-10-27 12:00:00|5624.85|5624.85|5598.33|5598.33|5633.5|5633.5|5598.33|5598.33|0
1603803600000|2020-10-27 13:00:00|5599.6|5599.6|5579.87|5579.87|5599.8|5599.8|5565.46|5565.46|0
1603807200000|2020-10-27 14:00:00|5579.97|5579.97|5528.1|5528.1|5580.24|5580.24|5523.51|5523.51|0
1603810800000|2020-10-27 15:00:00|5528.67|5528.67|5508.36|5508.36|5533.54|5533.54|5489.24|5489.24|0
1603814400000|2020-10-27 16:00:00|5508.74|5508.74|5507.56|5507.56|5517.28|5517.28|5491.96|5491.96|0
1603872000000|2020-10-28 08:00:00|5315.14|5315.14|5294.86|5294.86|5315.14|5315.14|5241.35|5241.35|0
1603875600000|2020-10-28 09:00:00|5295.72|5295.72|5308.78|5308.78|5310.12|5310.12|5271.42|5271.42|0
1603879200000|2020-10-28 10:00:00|5309.28|5309.28|5283.96|5283.96|5326.58|5326.58|5283.96|5283.96|0
1603882800000|2020-10-28 11:00:00|5284.97|5284.97|5304.47|5304.47|5313.11|5313.11|5276.49|5276.49|0
1603886400000|2020-10-28 12:00:00|5304.98|5304.98|5268.42|5268.42|5307.36|5307.36|5258.03|5258.03|0
1603890000000|2020-10-28 13:00:00|5269.94|5269.94|5282.47|5282.47|5297.88|5297.88|5253.14|5253.14|0
1603893600000|2020-10-28 14:00:00|5282.36|5282.36|5248.65|5248.65|5288.93|5288.93|5233.68|5233.68|0
1603897200000|2020-10-28 15:00:00|5248.37|5248.37|5313.91|5313.91|5320.24|5320.24|5236.5|5236.5|0
1603900800000|2020-10-28 16:00:00|5314.2|5314.2|5304.81|5304.81|5333.92|5333.92|5304.26|5304.26|0
1603958400000|2020-10-29 08:00:00|5275.76|5275.76|5265.8|5265.8|5290.67|5290.67|5235.53|5235.53|0
1603962000000|2020-10-29 09:00:00|5265.48|5265.48|5274.6|5274.6|5286.45|5286.45|5247.51|5247.51|0
1603965600000|2020-10-29 10:00:00|5274.31|5274.31|5282.82|5282.82|5290.43|5290.43|5252.92|5252.92|0
1603969200000|2020-10-29 11:00:00|5283.32|5283.32|5221.18|5221.18|5291.65|5291.65|5221.18|5221.18|0
1603972800000|2020-10-29 12:00:00|5218.65|5218.65|5245.07|5245.07|5251.43|5251.43|5218.65|5218.65|0
1603976400000|2020-10-29 13:00:00|5245.17|5245.17|5259.31|5259.31|5260.1|5260.1|5211.8|5211.8|0
1603980000000|2020-10-29 14:00:00|5258.3|5258.3|5285.86|5285.86|5305.87|5305.87|5253.99|5253.99|0
1603983600000|2020-10-29 15:00:00|5286.08|5286.08|5251.3|5251.3|5307.6|5307.6|5249.01|5249.01|0
1603987200000|2020-10-29 16:00:00|5251.01|5251.01|5235.43|5235.43|5259.73|5259.73|5235.43|5235.43|0
1604044800000|2020-10-30 08:00:00|5249.6|5249.6|5268.5|5268.5|5294.96|5294.96|5246.29|5246.29|0
1604048400000|2020-10-30 09:00:00|5266.47|5266.47|5273.76|5273.76|5297|5297|5255.91|5255.91|0
1604052000000|2020-10-30 10:00:00|5273.25|5273.25|5266.51|5266.51|5276.42|5276.42|5240.49|5240.49|0
1604055600000|2020-10-30 11:00:00|5267.52|5267.52|5268.69|5268.69|5282.3|5282.3|5257.26|5257.26|0
1604059200000|2020-10-30 12:00:00|5268.98|5268.98|5274.42|5274.42|5277.49|5277.49|5247.29|5247.29|0
1604062800000|2020-10-30 13:00:00|5274.32|5274.32|5285.43|5285.43|5285.43|5285.43|5258.86|5258.86|0
1604066400000|2020-10-30 14:00:00|5286.45|5286.45|5233.61|5233.61|5306.08|5306.08|5233.61|5233.61|0
1604070000000|2020-10-30 15:00:00|5233.32|5233.32|5290.72|5290.72|5290.72|5290.72|5233.32|5233.32|0
1604073600000|2020-10-30 16:00:00|5290.62|5290.62|5298.6|5298.6|5304.61|5304.61|5273.71|5273.71|0
1604304000000|2020-11-02 08:00:00|5252.44|5252.44|5300.42|5300.42|5304.21|5304.21|5246.68|5246.68|0
1604307600000|2020-11-02 09:00:00|5298.9|5298.9|5320.13|5320.13|5339.34|5339.34|5298.5|5298.5|0
1604311200000|2020-11-02 10:00:00|5320.71|5320.71|5319.13|5319.13|5329.7|5329.7|5303.1|5303.1|0
1604314800000|2020-11-02 11:00:00|5319.41|5319.41|5333.43|5333.43|5337.04|5337.04|5310.62|5310.62|0
1604318400000|2020-11-02 12:00:00|5333.94|5333.94|5332.07|5332.07|5344|5344|5322.86|5322.86|0
1604322000000|2020-11-02 13:00:00|5331.06|5331.06|5346.63|5346.63|5348.68|5348.68|5324.13|5324.13|0
1604325600000|2020-11-02 14:00:00|5346.73|5346.73|5339.61|5339.61|5347.91|5347.91|5300.71|5300.71|0
1604329200000|2020-11-02 15:00:00|5341.62|5341.62|5337.01|5337.01|5349.72|5349.72|5331.16|5331.16|0
1604332800000|2020-11-02 16:00:00|5336.91|5336.91|5332.12|5332.12|5344.65|5344.65|5325.81|5325.81|0
1604390400000|2020-11-03 08:00:00|5427.53|5427.53|5417.39|5417.39|5442.93|5442.93|5415.25|5415.25|0
1604394000000|2020-11-03 09:00:00|5417.9|5417.9|5451.14|5451.14|5455.87|5455.87|5394.88|5394.88|0
1604397600000|2020-11-03 10:00:00|5451.42|5451.42|5431.3|5431.3|5459.74|5459.74|5430.6|5430.6|0
1604401200000|2020-11-03 11:00:00|5430.8|5430.8|5486.13|5486.13|5489.74|5489.74|5429.64|5429.64|0
1604404800000|2020-11-03 12:00:00|5487.65|5487.65|5535.31|5535.31|5538.81|5538.81|5486.13|5486.13|0
1604408400000|2020-11-03 13:00:00|5534.05|5534.05|5538.84|5538.84|5548.61|5548.61|5515.12|5515.12|0
1604412000000|2020-11-03 14:00:00|5537.68|5537.68|5563.83|5563.83|5572.1|5572.1|5506.3|5506.3|0
1604415600000|2020-11-03 15:00:00|5563.45|5563.45|5554.13|5554.13|5565.68|5565.68|5524.51|5524.51|0
1604419200000|2020-11-03 16:00:00|5553.75|5553.75|5537.99|5537.99|5559.51|5559.51|5531.73|5531.73|0
1604476800000|2020-11-04 08:00:00|5461.68|5461.68|5461.91|5461.91|5513.61|5513.61|5437.26|5437.26|0
1604480400000|2020-11-04 09:00:00|5462.01|5462.01|5496.48|5496.48|5514.81|5514.81|5448.6|5448.6|0
1604484000000|2020-11-04 10:00:00|5496.17|5496.17|5488.12|5488.12|5496.62|5496.62|5437.58|5437.58|0
1604487600000|2020-11-04 11:00:00|5489.39|5489.39|5518.95|5518.95|5533.81|5533.81|5486.48|5486.48|0
1604491200000|2020-11-04 12:00:00|5520.21|5520.21|5588.94|5588.94|5593.2|5593.2|5516.59|5516.59|0
1604494800000|2020-11-04 13:00:00|5589.04|5589.04|5629.52|5629.52|5640.31|5640.31|5584.2|5584.2|0
1604498400000|2020-11-04 14:00:00|5628.26|5628.26|5625.24|5625.24|5639.25|5639.25|5585.66|5585.66|0
1604502000000|2020-11-04 15:00:00|5627.09|5627.09|5637.4|5637.4|5655.02|5655.02|5609.65|5609.65|0
1604505600000|2020-11-04 16:00:00|5637.78|5637.78|5616.82|5616.82|5642.56|5642.56|5612.71|5612.71|0
1604563200000|2020-11-05 08:00:00|5664.56|5664.56|5639.39|5639.39|5676.35|5676.35|5615.92|5615.92|0
1604566800000|2020-11-05 09:00:00|5638.81|5638.81|5646.4|5646.4|5653.71|5653.71|5622.51|5622.51|0
1604570400000|2020-11-05 10:00:00|5647.26|5647.26|5657.8|5657.8|5667.6|5667.6|5639.85|5639.85|0
1604574000000|2020-11-05 11:00:00|5657.91|5657.91|5650.96|5650.96|5672.2|5672.2|5644.06|5644.06|0
1604577600000|2020-11-05 12:00:00|5651.06|5651.06|5664.08|5664.08|5674.03|5674.03|5624.1|5624.1|0
1604581200000|2020-11-05 13:00:00|5663.98|5663.98|5650.39|5650.39|5672.2|5672.2|5650.33|5650.33|0
1604584800000|2020-11-05 14:00:00|5650.5|5650.5|5690.79|5690.79|5697.32|5697.32|5642.73|5642.73|0
1604588400000|2020-11-05 15:00:00|5691.1|5691.1|5710.53|5710.53|5732.77|5732.77|5685.3|5685.3|0
1604592000000|2020-11-05 16:00:00|5710.15|5710.15|5696.27|5696.27|5710.43|5710.43|5684.34|5684.34|0
1604649600000|2020-11-06 08:00:00|5847.23|5847.23|5763.33|5763.33|5856.78|5856.78|5759.65|5759.65|0
1604653200000|2020-11-06 09:00:00|5763.23|5763.23|5727.43|5727.43|5778.54|5778.54|5726.77|5726.77|0
1604656800000|2020-11-06 10:00:00|5727.53|5727.53|5762.72|5762.72|5767.63|5767.63|5712.53|5712.53|0
1604660400000|2020-11-06 11:00:00|5762.83|5762.83|5756.75|5756.75|5786.51|5786.51|5750.73|5750.73|0
1604664000000|2020-11-06 12:00:00|5757.04|5757.04|5767.23|5767.23|5770.78|5770.78|5751.43|5751.43|0
1604667600000|2020-11-06 13:00:00|5766.66|5766.66|5818.68|5818.68|5829.86|5829.86|5757.9|5757.9|0
1604671200000|2020-11-06 14:00:00|5818.58|5818.58|5789.38|5789.38|5842.24|5842.24|5775.08|5775.08|0
1604674800000|2020-11-06 15:00:00|5788.88|5788.88|5751.86|5751.86|5802.05|5802.05|5749.12|5749.12|0
1604678400000|2020-11-06 16:00:00|5752.25|5752.25|5737.93|5737.93|5772.35|5772.35|5733.08|5733.08|0
1604908800000|2020-11-09 08:00:00|5849.71|5849.71|5828.04|5828.04|5852.33|5852.33|5812.27|5812.27|0
1604912400000|2020-11-09 09:00:00|5829.47|5829.47|5818.5|5818.5|5847.31|5847.31|5816.17|5816.17|0
1604916000000|2020-11-09 10:00:00|5818.88|5818.88|5859.71|5859.71|5862.14|5862.14|5817.41|5817.41|0
1604919600000|2020-11-09 11:00:00|5859.81|5859.81|6068.28|6068.28|6115.24|6115.24|5827.23|5827.23|0
1604923200000|2020-11-09 12:00:00|6070.01|6070.01|6377.4|6377.4|6620.49|6620.49|6056.5|6056.5|0
1604926800000|2020-11-09 13:00:00|6374.87|6374.87|6411.59|6411.59|6526.89|6526.89|6360.74|6360.74|0
1604930400000|2020-11-09 14:00:00|6412.85|6412.85|6497.58|6497.58|6509.88|6509.88|6411.95|6411.95|0
1604934000000|2020-11-09 15:00:00|6497|6497|6506.75|6506.75|6555.71|6555.71|6474.31|6474.31|0
1604937600000|2020-11-09 16:00:00|6507.01|6507.01|6537.92|6537.92|6550.73|6550.73|6483.71|6483.71|0
1604995200000|2020-11-10 08:00:00|6557.82|6557.82|6677.63|6677.63|6680.92|6680.92|6548.4|6548.4|0
1604998800000|2020-11-10 09:00:00|6677.06|6677.06|6747.82|6747.82|6757.36|6757.36|6655.87|6655.87|0
1605002400000|2020-11-10 10:00:00|6747.25|6747.25|6659.6|6659.6|6767.82|6767.82|6642.37|6642.37|0
1605006000000|2020-11-10 11:00:00|6660.17|6660.17|6682.43|6682.43|6727.56|6727.56|6636.55|6636.55|0
1605009600000|2020-11-10 12:00:00|6683.58|6683.58|6678.76|6678.76|6688.51|6688.51|6633.18|6633.18|0
1605013200000|2020-11-10 13:00:00|6678.97|6678.97|6678.32|6678.32|6690.51|6690.51|6649.93|6649.93|0
1605016800000|2020-11-10 14:00:00|6677.94|6677.94|6750.24|6750.24|6752.29|6752.29|6650.93|6650.93|0
1605020400000|2020-11-10 15:00:00|6749.48|6749.48|6687.85|6687.85|6768.18|6768.18|6684.6|6684.6|0
1605024000000|2020-11-10 16:00:00|6689.12|6689.12|6738.86|6738.86|6750.28|6750.28|6683.38|6683.38|0
1605081600000|2020-11-11 08:00:00|6736.55|6736.55|6703.27|6703.27|6736.93|6736.93|6656|6656|0
1605085200000|2020-11-11 09:00:00|6703.17|6703.17|6728.6|6728.6|6737.68|6737.68|6699.22|6699.22|0
1605088800000|2020-11-11 10:00:00|6728.02|6728.02|6769.92|6769.92|6777.34|6777.34|6723.51|6723.51|0
1605092400000|2020-11-11 11:00:00|6770.02|6770.02|6758.33|6758.33|6783.37|6783.37|6749.86|6749.86|0
1605096000000|2020-11-11 12:00:00|6757.95|6757.95|6767.33|6767.33|6784.98|6784.98|6720.23|6720.23|0
1605099600000|2020-11-11 13:00:00|6767.71|6767.71|6775.88|6775.88|6783.65|6783.65|6744.33|6744.33|0
1605103200000|2020-11-11 14:00:00|6775.99|6775.99|6760.42|6760.42|6798.26|6798.26|6736.82|6736.82|0
1605106800000|2020-11-11 15:00:00|6760.99|6760.99|6748.32|6748.32|6765.19|6765.19|6729.28|6729.28|0
1605110400000|2020-11-11 16:00:00|6748.06|6748.06|6761.32|6761.32|6773.49|6773.49|6731.17|6731.17|0
1605168000000|2020-11-12 08:00:00|6622.2|6622.2|6584.34|6584.34|6663.71|6663.71|6578.25|6578.25|0
1605171600000|2020-11-12 09:00:00|6584.72|6584.72|6646.28|6646.28|6658.64|6658.64|6577.31|6577.31|0
1605175200000|2020-11-12 10:00:00|6646.49|6646.49|6671.42|6671.42|6681.9|6681.9|6646.23|6646.23|0
1605178800000|2020-11-12 11:00:00|6671.52|6671.52|6653.43|6653.43|6692.65|6692.65|6650.62|6650.62|0
1605182400000|2020-11-12 12:00:00|6654.19|6654.19|6612.31|6612.31|6660.85|6660.85|6608.06|6608.06|0
1605186000000|2020-11-12 13:00:00|6613.58|6613.58|6606.11|6606.11|6633.2|6633.2|6593.88|6593.88|0
1605189600000|2020-11-12 14:00:00|6606.87|6606.87|6586.27|6586.27|6609.5|6609.5|6549.67|6549.67|0
1605193200000|2020-11-12 15:00:00|6587.42|6587.42|6654.97|6654.97|6657.43|6657.43|6582.11|6582.11|0
1605196800000|2020-11-12 16:00:00|6652.44|6652.44|6655.42|6655.42|6663.68|6663.68|6632.78|6632.78|0
1605254400000|2020-11-13 08:00:00|6594.28|6594.28|6623.22|6623.22|6632.93|6632.93|6574.24|6574.24|0
1605258000000|2020-11-13 09:00:00|6623.6|6623.6|6700.23|6700.23|6715.48|6715.48|6623.6|6623.6|0
1605261600000|2020-11-13 10:00:00|6698.96|6698.96|6700.76|6700.76|6705.96|6705.96|6673.45|6673.45|0
1605265200000|2020-11-13 11:00:00|6700.19|6700.19|6672.17|6672.17|6701.14|6701.14|6648.94|6648.94|0
1605268800000|2020-11-13 12:00:00|6673|6673|6655.22|6655.22|6684.43|6684.43|6653.02|6653.02|0
1605272400000|2020-11-13 13:00:00|6656.48|6656.48|6667.97|6667.97|6674.1|6674.1|6653.07|6653.07|0
1605276000000|2020-11-13 14:00:00|6666.7|6666.7|6702.73|6702.73|6702.73|6702.73|6665.81|6665.81|0
1605279600000|2020-11-13 15:00:00|6701.47|6701.47|6713.2|6713.2|6723.11|6723.11|6682.9|6682.9|0
1605283200000|2020-11-13 16:00:00|6711.94|6711.94|6722.57|6722.57|6729.02|6729.02|6707.68|6707.68|0
1605513600000|2020-11-16 08:00:00|6773.1|6773.1|6766.38|6766.38|6800.01|6800.01|6749.41|6749.41|0
1605517200000|2020-11-16 09:00:00|6766.95|6766.95|6811.88|6811.88|6821.48|6821.48|6766.95|6766.95|0
1605520800000|2020-11-16 10:00:00|6812.26|6812.26|6777.54|6777.54|6813.41|6813.41|6773.36|6773.36|0
1605524400000|2020-11-16 11:00:00|6777.79|6777.79|6878.09|6878.09|6895.59|6895.59|6764.26|6764.26|0
1605528000000|2020-11-16 12:00:00|6877.19|6877.19|6920.01|6920.01|6920.01|6920.01|6864.36|6864.36|0
1605531600000|2020-11-16 13:00:00|6919.75|6919.75|6854.74|6854.74|6935.57|6935.57|6836.59|6836.59|0
1605535200000|2020-11-16 14:00:00|6854.48|6854.48|6860.2|6860.2|6879.65|6879.65|6837.55|6837.55|0
1605538800000|2020-11-16 15:00:00|6860.71|6860.71|6910.22|6910.22|6919.02|6919.02|6844.09|6844.09|0
1605542400000|2020-11-16 16:00:00|6911.48|6911.48|6923.1|6923.1|6924.39|6924.39|6886.3|6886.3|0
1605600000000|2020-11-17 08:00:00|6957.02|6957.02|6875.92|6875.92|6966.5|6966.5|6864.61|6864.61|0
1605603600000|2020-11-17 09:00:00|6875.35|6875.35|6914.42|6914.42|6935.91|6935.91|6865.92|6865.92|0
1605607200000|2020-11-17 10:00:00|6913.16|6913.16|6889.9|6889.9|6916.64|6916.64|6878.78|6878.78|0
1605610800000|2020-11-17 11:00:00|6889.52|6889.52|6867.57|6867.57|6894.65|6894.65|6835.49|6835.49|0
1605614400000|2020-11-17 12:00:00|6867.95|6867.95|6883.78|6883.78|6888.88|6888.88|6859.05|6859.05|0
1605618000000|2020-11-17 13:00:00|6884.29|6884.29|6882.27|6882.27|6895.15|6895.15|6863.77|6863.77|0
1605621600000|2020-11-17 14:00:00|6881.7|6881.7|6881.75|6881.75|6902.95|6902.95|6859.27|6859.27|0
1605625200000|2020-11-17 15:00:00|6880.49|6880.49|6921.5|6921.5|6937.03|6937.03|6857.58|6857.58|0
1605628800000|2020-11-17 16:00:00|6920.92|6920.92|6921.35|6921.35|6936.22|6936.22|6908.22|6908.22|0
1605686400000|2020-11-18 08:00:00|6906.63|6906.63|6897.95|6897.95|6933.85|6933.85|6896.28|6896.28|0
1605690000000|2020-11-18 09:00:00|6897.38|6897.38|6941.05|6941.05|6948.27|6948.27|6893.33|6893.33|0
1605693600000|2020-11-18 10:00:00|6942.31|6942.31|6937.94|6937.94|6970.85|6970.85|6928.64|6928.64|0
1605697200000|2020-11-18 11:00:00|6938.52|6938.52|6951.02|6951.02|6974.99|6974.99|6932.28|6932.28|0
1605700800000|2020-11-18 12:00:00|6951.4|6951.4|6980.86|6980.86|6987.15|6987.15|6944.35|6944.35|0
1605704400000|2020-11-18 13:00:00|6983.39|6983.39|6971.15|6971.15|6985.03|6985.03|6954.2|6954.2|0
1605708000000|2020-11-18 14:00:00|6971.05|6971.05|7004.1|7004.1|7004.1|7004.1|6969|6969|0
1605711600000|2020-11-18 15:00:00|7004.68|7004.68|6999.42|6999.42|7026.01|7026.01|6997.93|6997.93|0
1605715200000|2020-11-18 16:00:00|7000.69|7000.69|7005.56|7005.56|7017.51|7017.51|7000.31|7000.31|0
1605772800000|2020-11-19 08:00:00|6960.42|6960.42|6933.33|6933.33|6960.42|6960.42|6924.02|6924.02|0
1605776400000|2020-11-19 09:00:00|6933.71|6933.71|6960.79|6960.79|6971.52|6971.52|6932.23|6932.23|0
1605780000000|2020-11-19 10:00:00|6961.62|6961.62|6927.39|6927.39|6970.51|6970.51|6926.05|6926.05|0
1605783600000|2020-11-19 11:00:00|6928.45|6928.45|6979.06|6979.06|6979.61|6979.61|6928.45|6928.45|0
1605787200000|2020-11-19 12:00:00|6977.8|6977.8|6947.02|6947.02|6983.52|6983.52|6946.06|6946.06|0
1605790800000|2020-11-19 13:00:00|6946.76|6946.76|6918.68|6918.68|6947.26|6947.26|6908.96|6908.96|0
1605794400000|2020-11-19 14:00:00|6919.95|6919.95|6919.09|6919.09|6937.48|6937.48|6894.47|6894.47|0
1605798000000|2020-11-19 15:00:00|6917.33|6917.33|6912.09|6912.09|6928.58|6928.58|6901.33|6901.33|0
1605801600000|2020-11-19 16:00:00|6911.99|6911.99|6940.04|6940.04|6955.14|6955.14|6911.41|6911.41|0
1605859200000|2020-11-20 08:00:00|6944.85|6944.85|6940.24|6940.24|6984.57|6984.57|6927.57|6927.57|0
1605862800000|2020-11-20 09:00:00|6940.62|6940.62|6962|6962|6984.03|6984.03|6934.64|6934.64|0
1605866400000|2020-11-20 10:00:00|6961.62|6961.62|6992.25|6992.25|7007.35|7007.35|6961.05|6961.05|0
1605870000000|2020-11-20 11:00:00|6991.87|6991.87|7014.52|7014.52|7019.7|7019.7|6979.25|6979.25|0
1605873600000|2020-11-20 12:00:00|7014.77|7014.77|7005.04|7005.04|7029.14|7029.14|7005.04|7005.04|0
1605877200000|2020-11-20 13:00:00|7006.3|7006.3|6989.46|6989.46|7011.7|7011.7|6985.34|6985.34|0
1605880800000|2020-11-20 14:00:00|6988.69|6988.69|6957|6957|6988.95|6988.95|6943.33|6943.33|0
1605884400000|2020-11-20 15:00:00|6961.05|6961.05|6943.78|6943.78|6969.41|6969.41|6939.82|6939.82|0
1605888000000|2020-11-20 16:00:00|6945.05|6945.05|6946.59|6946.59|6956.88|6956.88|6944.67|6944.67|0
1606118400000|2020-11-23 08:00:00|7003.1|7003.1|6997.96|6997.96|7026.4|7026.4|6989|6989|0
1606122000000|2020-11-23 09:00:00|6998.34|6998.34|7006.71|7006.71|7010.14|7010.14|6984.62|6984.62|0
1606125600000|2020-11-23 10:00:00|7005.45|7005.45|6987.59|6987.59|7009.49|7009.49|6975.37|6975.37|0
1606129200000|2020-11-23 11:00:00|6987.34|6987.34|6973.13|6973.13|7004.75|7004.75|6970.11|6970.11|0
1606132800000|2020-11-23 12:00:00|6971.87|6971.87|6966.47|6966.47|6978.33|6978.33|6959.02|6959.02|0
1606136400000|2020-11-23 13:00:00|6966.09|6966.09|6936.39|6936.39|6966.62|6966.62|6924.63|6924.63|0
1606140000000|2020-11-23 14:00:00|6936.5|6936.5|6981.99|6981.99|7006.65|7006.65|6932.42|6932.42|0
1606143600000|2020-11-23 15:00:00|6982.37|6982.37|6971.53|6971.53|6987.96|6987.96|6963|6963|0
1606147200000|2020-11-23 16:00:00|6972.11|6972.11|6964.39|6964.39|6977.73|6977.73|6949.54|6949.54|0
1606204800000|2020-11-24 08:00:00|6988.75|6988.75|6994.72|6994.72|7007.95|7007.95|6952.68|6952.68|0
1606208400000|2020-11-24 09:00:00|6994.14|6994.14|7030.85|7030.85|7050.72|7050.72|6993.63|6993.63|0
1606212000000|2020-11-24 10:00:00|7030.47|7030.47|7047.52|7047.52|7051.92|7051.92|7016.99|7016.99|0
1606215600000|2020-11-24 11:00:00|7047.26|7047.26|7051.09|7051.09|7054.37|7054.37|7030.07|7030.07|0
1606219200000|2020-11-24 12:00:00|7048.55|7048.55|7054.58|7054.58|7056.48|7056.48|7023.79|7023.79|0
1606222800000|2020-11-24 13:00:00|7054.2|7054.2|7048.21|7048.21|7077.26|7077.26|7045.15|7045.15|0
1606226400000|2020-11-24 14:00:00|7047.83|7047.83|7077.6|7077.6|7079.94|7079.94|7031.7|7031.7|0
1606230000000|2020-11-24 15:00:00|7077.49|7077.49|7044.69|7044.69|7081.63|7081.63|7037.52|7037.52|0
1606233600000|2020-11-24 16:00:00|7045.07|7045.07|7049.37|7049.37|7064.3|7064.3|7044.43|7044.43|0
1606291200000|2020-11-25 08:00:00|6973.54|6973.54|6890.67|6890.67|6977.17|6977.17|6868.82|6868.82|0
1606294800000|2020-11-25 09:00:00|6890.09|6890.09|6857.53|6857.53|6899.72|6899.72|6854.36|6854.36|0
1606298400000|2020-11-25 10:00:00|6856.96|6856.96|6859.79|6859.79|6879.64|6879.64|6853.37|6853.37|0
1606302000000|2020-11-25 11:00:00|6859.21|6859.21|6843.26|6843.26|6870.41|6870.41|6841.79|6841.79|0
1606305600000|2020-11-25 12:00:00|6842|6842|6887.86|6887.86|6887.86|6887.86|6840.26|6840.26|0
1606309200000|2020-11-25 13:00:00|6887.76|6887.76|6855.43|6855.43|6887.76|6887.76|6851.29|6851.29|0
1606312800000|2020-11-25 14:00:00|6856.01|6856.01|6823.74|6823.74|6870.06|6870.06|6810.96|6810.96|0
1606316400000|2020-11-25 15:00:00|6824.89|6824.89|6834.67|6834.67|6853.11|6853.11|6811.47|6811.47|0
1606320000000|2020-11-25 16:00:00|6834.92|6834.92|6845.4|6845.4|6856.37|6856.37|6825.34|6825.34|0
1606377600000|2020-11-26 08:00:00|6804.54|6804.54|6785.63|6785.63|6804.54|6804.54|6760.83|6760.83|0
1606381200000|2020-11-26 09:00:00|6784.36|6784.36|6775.88|6775.88|6804.88|6804.88|6767.25|6767.25|0
1606384800000|2020-11-26 10:00:00|6776.26|6776.26|6732.32|6732.32|6779.81|6779.81|6731.37|6731.37|0
1606388400000|2020-11-26 11:00:00|6732.7|6732.7|6779.94|6779.94|6779.94|6779.94|6726.39|6726.39|0
1606392000000|2020-11-26 12:00:00|6780.51|6780.51|6774.21|6774.21|6791.17|6791.17|6771.22|6771.22|0
1606395600000|2020-11-26 13:00:00|6774.11|6774.11|6790.09|6790.09|6805|6805|6765.82|6765.82|0
1606399200000|2020-11-26 14:00:00|6790.47|6790.47|6803.31|6803.31|6809.98|6809.98|6790.15|6790.15|0
1606402800000|2020-11-26 15:00:00|6803.2|6803.2|6807.95|6807.95|6813.25|6813.25|6786.32|6786.32|0
1606406400000|2020-11-26 16:00:00|6808.33|6808.33|6813.87|6813.87|6816.68|6816.68|6806.36|6806.36|0
1606464000000|2020-11-27 08:00:00|6732.21|6732.21|6750.26|6750.26|6750.85|6750.85|6663.07|6663.07|0
1606467600000|2020-11-27 09:00:00|6750.83|6750.83|6733.76|6733.76|6770.49|6770.49|6722.58|6722.58|0
1606471200000|2020-11-27 10:00:00|6732.5|6732.5|6712.92|6712.92|6732.97|6732.97|6697.94|6697.94|0
1606474800000|2020-11-27 11:00:00|6713.68|6713.68|6719.9|6719.9|6735.74|6735.74|6701.6|6701.6|0
1606478400000|2020-11-27 12:00:00|6720|6720|6707.29|6707.29|6723.77|6723.77|6697.86|6697.86|0
1606482000000|2020-11-27 13:00:00|6707.4|6707.4|6740.11|6740.11|6743.27|6743.27|6705.23|6705.23|0
1606485600000|2020-11-27 14:00:00|6739.73|6739.73|6800.74|6800.74|6800.74|6800.74|6733.07|6733.07|0
1606489200000|2020-11-27 15:00:00|6799.48|6799.48|6778.74|6778.74|6810.88|6810.88|6773.84|6773.84|0
1606492800000|2020-11-27 16:00:00|6778.36|6778.36|6789.83|6789.83|6789.83|6789.83|6767.12|6767.12|0
1606723200000|2020-11-30 08:00:00|6680.76|6680.76|6764.05|6764.05|6784.41|6784.41|6665.7|6665.7|0
1606726800000|2020-11-30 09:00:00|6763.74|6763.74|6777.03|6777.03|6805.85|6805.85|6762.92|6762.92|0
1606730400000|2020-11-30 10:00:00|6778.3|6778.3|6766.54|6766.54|6783.89|6783.89|6765|6765|0
1606734000000|2020-11-30 11:00:00|6767.8|6767.8|6720.26|6720.26|6773.81|6773.81|6716.56|6716.56|0
1606737600000|2020-11-30 12:00:00|6720.52|6720.52|6739.11|6739.11|6751.46|6751.46|6719.14|6719.14|0
1606741200000|2020-11-30 13:00:00|6738.9|6738.9|6730.09|6730.09|6744.64|6744.64|6727.05|6727.05|0
1606744800000|2020-11-30 14:00:00|6729.71|6729.71|6724.9|6724.9|6729.93|6729.93|6698.98|6698.98|0
1606748400000|2020-11-30 15:00:00|6731.44|6731.44|6692.9|6692.9|6733.94|6733.94|6675.44|6675.44|0
1606752000000|2020-11-30 16:00:00|6692.52|6692.52|6635.34|6635.34|6696.33|6696.33|6633.46|6633.46|0
1606809600000|2020-12-01 08:00:00|6676.71|6676.71|6711.05|6711.05|6751.05|6751.05|6667.91|6667.91|0
1606813200000|2020-12-01 09:00:00|6709.33|6709.33|6732.71|6732.71|6741.19|6741.19|6708.06|6708.06|0
1606816800000|2020-12-01 10:00:00|6732.96|6732.96|6754.84|6754.84|6759.27|6759.27|6732.96|6732.96|0
1606820400000|2020-12-01 11:00:00|6753.58|6753.58|6773.96|6773.96|6780.18|6780.18|6750.18|6750.18|0
1606824000000|2020-12-01 12:00:00|6774.06|6774.06|6772.4|6772.4|6780.42|6780.42|6762.56|6762.56|0
1606827600000|2020-12-01 13:00:00|6772.76|6772.76|6764.08|6764.08|6776.51|6776.51|6753.03|6753.03|0
1606831200000|2020-12-01 14:00:00|6764.65|6764.65|6803.07|6803.07|6806.02|6806.02|6753.53|6753.53|0
1606834800000|2020-12-01 15:00:00|6805.37|6805.37|6800.36|6800.36|6805.37|6805.37|6758.09|6758.09|0
1606838400000|2020-12-01 16:00:00|6801.25|6801.25|6892.74|6892.74|6893.31|6893.31|6794.25|6794.25|0
1606896000000|2020-12-02 08:00:00|6809.92|6809.92|6822.95|6822.95|6836.44|6836.44|6800.96|6800.96|0
1606899600000|2020-12-02 09:00:00|6821.68|6821.68|6823.59|6823.59|6827.45|6827.45|6779.67|6779.67|0
1606903200000|2020-12-02 10:00:00|6824.85|6824.85|6846.62|6846.62|6846.74|6846.74|6818.67|6818.67|0
1606906800000|2020-12-02 11:00:00|6846.72|6846.72|6857.5|6857.5|6873.77|6873.77|6827.5|6827.5|0
1606910400000|2020-12-02 12:00:00|6856.92|6856.92|6830.18|6830.18|6868.99|6868.99|6829.61|6829.61|0
1606914000000|2020-12-02 13:00:00|6830.76|6830.76|6850.7|6850.7|6858.59|6858.59|6830.76|6830.76|0
1606917600000|2020-12-02 14:00:00|6850.32|6850.32|6877.76|6877.76|6879.9|6879.9|6835.13|6835.13|0
1606921200000|2020-12-02 15:00:00|6878.14|6878.14|6873.55|6873.55|6893.58|6893.58|6863.36|6863.36|0
1606924800000|2020-12-02 16:00:00|6873.93|6873.93|6901.51|6901.51|6914.68|6914.68|6871.84|6871.84|0
1606982400000|2020-12-03 08:00:00|6874.62|6874.62|6859.47|6859.47|6894.2|6894.2|6847.91|6847.91|0
1606986000000|2020-12-03 09:00:00|6858.21|6858.21|6850.88|6850.88|6871.16|6871.16|6840.05|6840.05|0
1606989600000|2020-12-03 10:00:00|6851.09|6851.09|6876.11|6876.11|6876.5|6876.5|6846.62|6846.62|0
1606993200000|2020-12-03 11:00:00|6876.62|6876.62|6875.9|6875.9|6884.09|6884.09|6862.54|6862.54|0
1606996800000|2020-12-03 12:00:00|6876.28|6876.28|6848.89|6848.89|6876.78|6876.78|6838.59|6838.59|0
1607000400000|2020-12-03 13:00:00|6847.93|6847.93|6836.4|6836.4|6863.61|6863.61|6827.21|6827.21|0
1607004000000|2020-12-03 14:00:00|6835.14|6835.14|6862.03|6862.03|6862.03|6862.03|6816.4|6816.4|0
1607007600000|2020-12-03 15:00:00|6863.3|6863.3|6870.96|6870.96|6882.26|6882.26|6846.24|6846.24|0
1607011200000|2020-12-03 16:00:00|6870.2|6870.2|6868.06|6868.06|6877.49|6877.49|6859.02|6859.02|0
1607068800000|2020-12-04 08:00:00|6880.94|6880.94|6902.32|6902.32|6911.64|6911.64|6877.99|6877.99|0
1607072400000|2020-12-04 09:00:00|6902.06|6902.06|6917.68|6917.68|6925.82|6925.82|6879.75|6879.75|0
1607076000000|2020-12-04 10:00:00|6919.33|6919.33|6915.36|6915.36|6922.69|6922.69|6896.24|6896.24|0
1607079600000|2020-12-04 11:00:00|6915.74|6915.74|6919.72|6919.72|6940|6940|6915.49|6915.49|0
1607083200000|2020-12-04 12:00:00|6920.1|6920.1|6905.79|6905.79|6924.97|6924.97|6902.23|6902.23|0
1607086800000|2020-12-04 13:00:00|6906.04|6906.04|6911.66|6911.66|6920.55|6920.55|6903.15|6903.15|0
1607090400000|2020-12-04 14:00:00|6909.13|6909.13|6937.19|6937.19|6946.88|6946.88|6906.16|6906.16|0
1607094000000|2020-12-04 15:00:00|6937.29|6937.29|6923.94|6923.94|6945.85|6945.85|6920.4|6920.4|0
1607097600000|2020-12-04 16:00:00|6924.52|6924.52|6948.81|6948.81|6951.05|6951.05|6918.73|6918.73|0
1607328000000|2020-12-07 08:00:00|6897.24|6897.24|6809.36|6809.36|6901.15|6901.15|6784.79|6784.79|0
1607331600000|2020-12-07 09:00:00|6811.2|6811.2|6894.34|6894.34|6903.75|6903.75|6808.46|6808.46|0
1607335200000|2020-12-07 10:00:00|6893.77|6893.77|6869.09|6869.09|6904.7|6904.7|6867.82|6867.82|0
1607338800000|2020-12-07 11:00:00|6869.66|6869.66|6964.09|6964.09|6976.91|6976.91|6869.61|6869.61|0
1607342400000|2020-12-07 12:00:00|6962.57|6962.57|6925.51|6925.51|6962.57|6962.57|6916.49|6916.49|0
1607346000000|2020-12-07 13:00:00|6926.08|6926.08|6910.38|6910.38|6929.63|6929.63|6888|6888|0
1607349600000|2020-12-07 14:00:00|6910.96|6910.96|6906.71|6906.71|6923.86|6923.86|6882.38|6882.38|0
1607353200000|2020-12-07 15:00:00|6908.23|6908.23|6927.94|6927.94|6940.56|6940.56|6901.23|6901.23|0
1607356800000|2020-12-07 16:00:00|6928.32|6928.32|6932.64|6932.64|6936.83|6936.83|6921.31|6921.31|0
1607414400000|2020-12-08 08:00:00|6891.91|6891.91|6933.61|6933.61|6937.19|6937.19|6891.91|6891.91|0
1607418000000|2020-12-08 09:00:00|6933.71|6933.71|6933.09|6933.09|6971.25|6971.25|6931.6|6931.6|0
1607421600000|2020-12-08 10:00:00|6933.67|6933.67|6941.25|6941.25|6952.69|6952.69|6912.37|6912.37|0
1607425200000|2020-12-08 11:00:00|6940.87|6940.87|6893|6893|6940.87|6940.87|6890.15|6890.15|0
1607428800000|2020-12-08 12:00:00|6893.38|6893.38|6928.46|6928.46|6929.89|6929.89|6893.38|6893.38|0
1607432400000|2020-12-08 13:00:00|6928.08|6928.08|6924.82|6924.82|6958.95|6958.95|6911.03|6911.03|0
1607436000000|2020-12-08 14:00:00|6924.44|6924.44|6945.94|6945.94|6955.98|6955.98|6904.01|6904.01|0
1607439600000|2020-12-08 15:00:00|6945.56|6945.56|6941.52|6941.52|6945.56|6945.56|6907.31|6907.31|0
1607443200000|2020-12-08 16:00:00|6940.26|6940.26|6972.73|6972.73|6977.84|6977.84|6937.97|6937.97|0
1607500800000|2020-12-09 08:00:00|6978.19|6978.19|7029.04|7029.04|7045.67|7045.67|6962.74|6962.74|0
1607504400000|2020-12-09 09:00:00|7029.62|7029.62|7028.32|7028.32|7032.47|7032.47|7003.09|7003.09|0
1607508000000|2020-12-09 10:00:00|7027.56|7027.56|7035.57|7035.57|7046.37|7046.37|7016.96|7016.96|0
1607511600000|2020-12-09 11:00:00|7036.72|7036.72|7034.64|7034.64|7043.25|7043.25|7027.5|7027.5|0
1607515200000|2020-12-09 12:00:00|7035.15|7035.15|7019.15|7019.15|7039.23|7039.23|7000.77|7000.77|0
1607518800000|2020-12-09 13:00:00|7020.41|7020.41|7051.17|7051.17|7056.77|7056.77|7017.08|7017.08|0
1607522400000|2020-12-09 14:00:00|7049.9|7049.9|7035.94|7035.94|7049.9|7049.9|7026.76|7026.76|0
1607526000000|2020-12-09 15:00:00|7037.21|7037.21|7016.56|7016.56|7051.8|7051.8|7014.39|7014.39|0
1607529600000|2020-12-09 16:00:00|7016.67|7016.67|7013.21|7013.21|7022.24|7022.24|7004.79|7004.79|0
1607587200000|2020-12-10 08:00:00|6969.59|6969.59|6916.45|6916.45|6972.57|6972.57|6900.72|6900.72|0
1607590800000|2020-12-10 09:00:00|6916.96|6916.96|6889.55|6889.55|6928.59|6928.59|6889.17|6889.17|0
1607594400000|2020-12-10 10:00:00|6890.81|6890.81|6889.37|6889.37|6894.01|6894.01|6883.45|6883.45|0
1607598000000|2020-12-10 11:00:00|6874.71|6874.71|6902.7|6902.7|6902.7|6902.7|6854.2|6854.2|0
1607601600000|2020-12-10 12:00:00|6901.36|6901.36|6855.77|6855.77|6901.62|6901.62|6849.51|6849.51|0
1607605200000|2020-12-10 13:00:00|6856.19|6856.19|6834.98|6834.98|6880.38|6880.38|6822.52|6822.52|0
1607608800000|2020-12-10 14:00:00|6834.6|6834.6|6842.83|6842.83|6844.33|6844.33|6805.72|6805.72|0
1607612400000|2020-12-10 15:00:00|6843.4|6843.4|6913.37|6913.37|6913.37|6913.37|6841.09|6841.09|0
1607616000000|2020-12-10 16:00:00|6912.99|6912.99|6943.01|6943.01|6966.5|6966.5|6912.99|6912.99|0
1607673600000|2020-12-11 08:00:00|6887.07|6887.07|6852.69|6852.69|6889.6|6889.6|6835.16|6835.16|0
1607677200000|2020-12-11 09:00:00|6853.07|6853.07|6852.36|6852.36|6907.2|6907.2|6851.42|6851.42|0
1607680800000|2020-12-11 10:00:00|6852.26|6852.26|6848.69|6848.69|6888.56|6888.56|6846.6|6846.6|0
1607684400000|2020-12-11 11:00:00|6847.43|6847.43|6818.43|6818.43|6848.59|6848.59|6802.3|6802.3|0
1607688000000|2020-12-11 12:00:00|6820.96|6820.96|6840.51|6840.51|6842.83|6842.83|6804|6804|0
1607691600000|2020-12-11 13:00:00|6841.66|6841.66|6859.37|6859.37|6861.59|6861.59|6836.99|6836.99|0
1607695200000|2020-12-11 14:00:00|6860.64|6860.64|6886.23|6886.23|6899.76|6899.76|6859.3|6859.3|0
1607698800000|2020-12-11 15:00:00|6885.66|6885.66|6871.63|6871.63|6903.07|6903.07|6865.7|6865.7|0
1607702400000|2020-12-11 16:00:00|6871.25|6871.25|6876.76|6876.76|6890.21|6890.21|6868.47|6868.47|0
1607932800000|2020-12-14 08:00:00|7025.56|7025.56|7027.85|7027.85|7047.01|7047.01|7004.23|7004.23|0
1607936400000|2020-12-14 09:00:00|7028.23|7028.23|7009.55|7009.55|7040.37|7040.37|6995.92|6995.92|0
1607940000000|2020-12-14 10:00:00|7008.98|7008.98|7022.54|7022.54|7037.42|7037.42|7002.79|7002.79|0
1607943600000|2020-12-14 11:00:00|7022.65|7022.65|7051.72|7051.72|7073.29|7073.29|7013.81|7013.81|0
1607947200000|2020-12-14 12:00:00|7052.3|7052.3|7019|7019|7052.99|7052.99|7016.09|7016.09|0
1607950800000|2020-12-14 13:00:00|7021.53|7021.53|7012.11|7012.11|7032.24|7032.24|6987.23|6987.23|0
1607954400000|2020-12-14 14:00:00|7012.49|7012.49|6971.74|6971.74|7012.49|7012.49|6947.38|6947.38|0
1607958000000|2020-12-14 15:00:00|6972|6972|6962.74|6962.74|7023.09|7023.09|6956.69|6956.69|0
1607961600000|2020-12-14 16:00:00|6961.47|6961.47|6955.9|6955.9|6971.78|6971.78|6955.01|6955.01|0
1608019200000|2020-12-15 08:00:00|6983.37|6983.37|7015.72|7015.72|7018.2|7018.2|6960.12|6960.12|0
1608022800000|2020-12-15 09:00:00|7014.45|7014.45|7032.6|7032.6|7049.02|7049.02|7014.35|7014.35|0
1608026400000|2020-12-15 10:00:00|7033.11|7033.11|7016.27|7016.27|7036.16|7036.16|7007.98|7007.98|0
1608030000000|2020-12-15 11:00:00|7016.38|7016.38|6978.69|6978.69|7019.68|7019.68|6968.95|6968.95|0
1608033600000|2020-12-15 12:00:00|6979.27|6979.27|6950.81|6950.81|7000.89|7000.89|6949.49|6949.49|0
1608037200000|2020-12-15 13:00:00|6949.66|6949.66|6980.34|6980.34|6984.69|6984.69|6936.85|6936.85|0
1608040800000|2020-12-15 14:00:00|6980.39|6980.39|6971.9|6971.9|7001.22|7001.22|6961.54|6961.54|0
1608044400000|2020-12-15 15:00:00|6972.66|6972.66|7009.68|7009.68|7011.9|7011.9|6961.99|6961.99|0
1608048000000|2020-12-15 16:00:00|7010.94|7010.94|7067.57|7067.57|7071.58|7071.58|7004.08|7004.08|0
1608105600000|2020-12-16 08:00:00|7106.5|7106.5|7172.32|7172.32|7177.22|7177.22|7106.5|7106.5|0
1608109200000|2020-12-16 09:00:00|7171.43|7171.43|7197.26|7197.26|7197.59|7197.59|7161.25|7161.25|0
1608112800000|2020-12-16 10:00:00|7197.64|7197.64|7182.55|7182.55|7199.06|7199.06|7166.66|7166.66|0
1608116400000|2020-12-16 11:00:00|7182.65|7182.65|7210.15|7210.15|7216.4|7216.4|7176.44|7176.44|0
1608120000000|2020-12-16 12:00:00|7209.38|7209.38|7197.19|7197.19|7214.73|7214.73|7182.71|7182.71|0
1608123600000|2020-12-16 13:00:00|7198.45|7198.45|7165.94|7165.94|7198.45|7198.45|7151.06|7151.06|0
1608127200000|2020-12-16 14:00:00|7167.09|7167.09|7186.69|7186.69|7186.69|7186.69|7145.4|7145.4|0
1608130800000|2020-12-16 15:00:00|7185.93|7185.93|7178.41|7178.41|7186.81|7186.81|7162.43|7162.43|0
1608134400000|2020-12-16 16:00:00|7178.3|7178.3|7200.26|7200.26|7203.11|7203.11|7176.82|7176.82|0
1608192000000|2020-12-17 08:00:00|7238.95|7238.95|7211.31|7211.31|7253.34|7253.34|7210.27|7210.27|0
1608195600000|2020-12-17 09:00:00|7212.07|7212.07|7171.65|7171.65|7228.14|7228.14|7170.76|7170.76|0
1608199200000|2020-12-17 10:00:00|7172.92|7172.92|7169.65|7169.65|7176.22|7176.22|7155.69|7155.69|0
1608202800000|2020-12-17 11:00:00|7170.92|7170.92|7242.6|7242.6|7242.6|7242.6|7169.55|7169.55|0
1608206400000|2020-12-17 12:00:00|7245.13|7245.13|7233.24|7233.24|7245.13|7245.13|7221.33|7221.33|0
1608210000000|2020-12-17 13:00:00|7232.66|7232.66|7201.76|7201.76|7240.94|7240.94|7201.18|7201.18|0
1608213600000|2020-12-17 14:00:00|7202.14|7202.14|7208.76|7208.76|7211.21|7211.21|7191.22|7191.22|0
1608217200000|2020-12-17 15:00:00|7209.14|7209.14|7154.77|7154.77|7210.75|7210.75|7146.48|7146.48|0
1608220800000|2020-12-17 16:00:00|7153.51|7153.51|7141.39|7141.39|7164.68|7164.68|7140|7140|0
1608278400000|2020-12-18 08:00:00|7096.66|7096.66|7135.25|7135.25|7140.45|7140.45|7090.48|7090.48|0
1608282000000|2020-12-18 09:00:00|7137.16|7137.16|7182.61|7182.61|7182.61|7182.61|7132.13|7132.13|0
1608285600000|2020-12-18 10:00:00|7184.39|7184.39|7192.95|7192.95|7202.52|7202.52|7133.72|7133.72|0
1608289200000|2020-12-18 11:00:00|7195.38|7195.38|7207.84|7207.84|7214.5|7214.5|7167.12|7167.12|0
1608292800000|2020-12-18 12:00:00|7207.74|7207.74|7179.65|7179.65|7225.23|7225.23|7179.65|7179.65|0
1608296400000|2020-12-18 13:00:00|7177.11|7177.11|7144.73|7144.73|7181.76|7181.76|7143.93|7143.93|0
1608300000000|2020-12-18 14:00:00|7144.16|7144.16|7141.24|7141.24|7185.01|7185.01|7131.09|7131.09|0
1608303600000|2020-12-18 15:00:00|7141.13|7141.13|7136.47|7136.47|7152.83|7152.83|7123.42|7123.42|0
1608307200000|2020-12-18 16:00:00|7136.56|7136.56|7112|7112|7139.69|7139.69|7108.19|7108.19|0
1608537600000|2020-12-21 08:00:00|6885.29|6885.29|6908.37|6908.37|6920.38|6920.38|6800.89|6800.89|0
1608541200000|2020-12-21 09:00:00|6905.61|6905.61|6828.3|6828.3|6905.61|6905.61|6822.04|6822.04|0
1608544800000|2020-12-21 10:00:00|6828.07|6828.07|6744.03|6744.03|6828.07|6828.07|6716.76|6716.76|0
1608548400000|2020-12-21 11:00:00|6743.62|6743.62|6833.53|6833.53|6846.55|6846.55|6740.58|6740.58|0
1608552000000|2020-12-21 12:00:00|6837.66|6837.66|6811.31|6811.31|6869.9|6869.9|6801.56|6801.56|0
1608555600000|2020-12-21 13:00:00|6810.97|6810.97|6782.52|6782.52|6810.97|6810.97|6762.55|6762.55|0
1608559200000|2020-12-21 14:00:00|6782.63|6782.63|6845.32|6845.32|6882.32|6882.32|6771.96|6771.96|0
1608562800000|2020-12-21 15:00:00|6842.57|6842.57|6893.95|6893.95|6902.84|6902.84|6805.68|6805.68|0
1608566400000|2020-12-21 16:00:00|6894.36|6894.36|6908.19|6908.19|6934.71|6934.71|6890.9|6890.9|0
1608624000000|2020-12-22 08:00:00|6923.55|6923.55|7007.21|7007.21|7020.24|7020.24|6914.62|6914.62|0
1608627600000|2020-12-22 09:00:00|7007.33|7007.33|6974.61|6974.61|7029.79|7029.79|6974.61|6974.61|0
1608631200000|2020-12-22 10:00:00|6973.37|6973.37|6943.83|6943.83|6974.45|6974.45|6936.82|6936.82|0
1608634800000|2020-12-22 11:00:00|6942.58|6942.58|6963.39|6963.39|6970.77|6970.77|6934.61|6934.61|0
1608638400000|2020-12-22 12:00:00|6962.98|6962.98|6970.82|6970.82|6977.21|6977.21|6952.58|6952.58|0
1608642000000|2020-12-22 13:00:00|6971.24|6971.24|6961.59|6961.59|6982.19|6982.19|6961.59|6961.59|0
1608645600000|2020-12-22 14:00:00|6961.48|6961.48|6970.76|6970.76|6974.6|6974.6|6934.04|6934.04|0
1608649200000|2020-12-22 15:00:00|6970.65|6970.65|6999.24|6999.24|7009.42|7009.42|6966.52|6966.52|0
1608652800000|2020-12-22 16:00:00|6999.13|6999.13|6993.12|6993.12|7001.07|7001.07|6980.39|6980.39|0
1608710400000|2020-12-23 08:00:00|7044.71|7044.71|7063.55|7063.55|7089.83|7089.83|7044.71|7044.71|0
1608714000000|2020-12-23 09:00:00|7062.18|7062.18|7053.88|7053.88|7078.04|7078.04|7039.96|7039.96|0
1608717600000|2020-12-23 10:00:00|7052.51|7052.51|7039.92|7039.92|7067.48|7067.48|7032.15|7032.15|0
1608721200000|2020-12-23 11:00:00|7037.17|7037.17|7031.61|7031.61|7037.17|7037.17|6998.52|6998.52|0
1608724800000|2020-12-23 12:00:00|7031.83|7031.83|7023.57|7023.57|7031.83|7031.83|7016.8|7016.8|0
1608728400000|2020-12-23 13:00:00|7023.99|7023.99|7061.13|7061.13|7064.44|7064.44|7022.1|7022.1|0
1608732000000|2020-12-23 14:00:00|7061.35|7061.35|7180.43|7180.43|7209.77|7209.77|7061.35|7061.35|0
1608735600000|2020-12-23 15:00:00|7183.18|7183.18|7198.3|7198.3|7211.28|7211.28|7166.44|7166.44|0
1608739200000|2020-12-23 16:00:00|7195.35|7195.35|7197.12|7197.12|7211.58|7211.58|7185.31|7185.31|0
1608796800000|2020-12-24 08:00:00|7268.31|7268.31|7215.56|7215.56|7274.57|7274.57|7213.22|7213.22|0
1608800400000|2020-12-24 09:00:00|7214.19|7214.19|7250.28|7250.28|7255.25|7255.25|7213.28|7213.28|0
1608804000000|2020-12-24 10:00:00|7249.66|7249.66|7218.13|7218.13|7250.85|7250.85|7216.38|7216.38|0
1608807600000|2020-12-24 11:00:00|7216.75|7216.75|7232.68|7232.68|7232.68|7232.68|7195.87|7195.87|0
1608811200000|2020-12-24 12:00:00|7232.05|7232.05|7252.5|7252.5|7281.04|7281.04|7229.56|7229.56|0
1609228800000|2020-12-29 08:00:00|7361.39|7361.39|7381.47|7381.47|7412.31|7412.31|7313.92|7313.92|0
1609232400000|2020-12-29 09:00:00|7382.72|7382.72|7401.03|7401.03|7437.05|7437.05|7381.88|7381.88|0
1609236000000|2020-12-29 10:00:00|7400.62|7400.62|7405.59|7405.59|7420.32|7420.32|7378.3|7378.3|0
1609239600000|2020-12-29 11:00:00|7404.21|7404.21|7366.53|7366.53|7404.21|7404.21|7355.77|7355.77|0
1609243200000|2020-12-29 12:00:00|7366.64|7366.64|7362.77|7362.77|7378.09|7378.09|7354.38|7354.38|0
1609246800000|2020-12-29 13:00:00|7361.39|7361.39|7374.01|7374.01|7379.88|7379.88|7352.09|7352.09|0
1609250400000|2020-12-29 14:00:00|7376.77|7376.77|7350.59|7350.59|7404.71|7404.71|7341.54|7341.54|0
1609254000000|2020-12-29 15:00:00|7350.18|7350.18|7344.05|7344.05|7373.51|7373.51|7335.81|7335.81|0
1609257600000|2020-12-29 16:00:00|7342.8|7342.8|7328.9|7328.9|7352.63|7352.63|7319.67|7319.67|0
1609315200000|2020-12-30 08:00:00|7359.74|7359.74|7344.1|7344.1|7387.77|7387.77|7333.87|7333.87|0
1609318800000|2020-12-30 09:00:00|7345.35|7345.35|7351.73|7351.73|7364.82|7364.82|7332.55|7332.55|0
1609322400000|2020-12-30 10:00:00|7351.32|7351.32|7336.06|7336.06|7359.66|7359.66|7327.86|7327.86|0
1609326000000|2020-12-30 11:00:00|7338.18|7338.18|7346.39|7346.39|7363.36|7363.36|7334.04|7334.04|0
1609329600000|2020-12-30 12:00:00|7345.76|7345.76|7341.27|7341.27|7345.76|7345.76|7336.25|7336.25|0
1609333200000|2020-12-30 13:00:00|7341.16|7341.16|7344.04|7344.04|7362.99|7362.99|7336.02|7336.02|0
1609336800000|2020-12-30 14:00:00|7344.46|7344.46|7346.83|7346.83|7361.84|7361.84|7337.55|7337.55|0
1609340400000|2020-12-30 15:00:00|7345.45|7345.45|7324.26|7324.26|7350.55|7350.55|7313.46|7313.46|0
1609344000000|2020-12-30 16:00:00|7324.38|7324.38|7289.86|7289.86|7325.45|7325.45|7288.65|7288.65|0
1609401600000|2020-12-31 08:00:00|7179.63|7179.63|7167.51|7167.51|7215.17|7215.17|7160.59|7160.59|0
1609405200000|2020-12-31 09:00:00|7167.1|7167.1|7174.76|7174.76|7183.9|7183.9|7158.32|7158.32|0
1609408800000|2020-12-31 10:00:00|7172.96|7172.96|7230.43|7230.43|7235.98|7235.98|7170.66|7170.66|0
1609412400000|2020-12-31 11:00:00|7228.09|7228.09|7230.12|7230.12|7265.49|7265.49|7221.58|7221.58|0
1609416000000|2020-12-31 12:00:00|7231.98|7231.98|7207.28|7207.28|7248.81|7248.81|7198.55|7198.55|0
1609747200000|2021-01-04 08:00:00|7310.17|7310.17|7354.17|7354.17|7362.95|7362.95|7269.01|7269.01|0
1609750800000|2021-01-04 09:00:00|7355.03|7355.03|7433.54|7433.54|7481.39|7481.39|7355.03|7355.03|0
1609754400000|2021-01-04 10:00:00|7433.65|7433.65|7405.48|7405.48|7437.08|7437.08|7395.38|7395.38|0
1609758000000|2021-01-04 11:00:00|7405.83|7405.83|7394.35|7394.35|7426.43|7426.43|7394.35|7394.35|0
1609761600000|2021-01-04 12:00:00|7393.52|7393.52|7397.34|7397.34|7407.05|7407.05|7378.66|7378.66|0
1609765200000|2021-01-04 13:00:00|7396.71|7396.71|7396.46|7396.46|7422.15|7422.15|7383.94|7383.94|0
1609768800000|2021-01-04 14:00:00|7396.23|7396.23|7400.79|7400.79|7427.7|7427.7|7387.57|7387.57|0
1609772400000|2021-01-04 15:00:00|7401.83|7401.83|7293.17|7293.17|7409.57|7409.57|7290.95|7290.95|0
1609776000000|2021-01-04 16:00:00|7293.58|7293.58|7288.47|7288.47|7308.25|7308.25|7268.42|7268.42|0
1609833600000|2021-01-05 08:00:00|7358.82|7358.82|7311.75|7311.75|7366.62|7366.62|7295.68|7295.68|0
1609837200000|2021-01-05 09:00:00|7311.91|7311.91|7352.28|7352.28|7367.62|7367.62|7299.13|7299.13|0
1609840800000|2021-01-05 10:00:00|7349.52|7349.52|7319.22|7319.22|7391.02|7391.02|7317.28|7317.28|0
1609844400000|2021-01-05 11:00:00|7318.6|7318.6|7277.87|7277.87|7335.56|7335.56|7266.58|7266.58|0
1609848000000|2021-01-05 12:00:00|7280.29|7280.29|7275.9|7275.9|7288.48|7288.48|7247.13|7247.13|0
1609851600000|2021-01-05 13:00:00|7269.98|7269.98|7270.83|7270.83|7292.93|7292.93|7263.75|7263.75|0
1609855200000|2021-01-05 14:00:00|7269.45|7269.45|7274.96|7274.96|7307.65|7307.65|7251.58|7251.58|0
1609858800000|2021-01-05 15:00:00|7280.47|7280.47|7238.25|7238.25|7295.53|7295.53|7237.05|7237.05|0
1609862400000|2021-01-05 16:00:00|7237.84|7237.84|7253.6|7253.6|7260.04|7260.04|7229.19|7229.19|0
1609920000000|2021-01-06 08:00:00|7389.8|7389.8|7362.4|7362.4|7421.31|7421.31|7357.82|7357.82|0
1609923600000|2021-01-06 09:00:00|7362.52|7362.52|7446.52|7446.52|7453.58|7453.58|7359|7359|0
1609927200000|2021-01-06 10:00:00|7446.11|7446.11|7572.57|7572.57|7575.22|7575.22|7443.39|7443.39|0
1609930800000|2021-01-06 11:00:00|7571.74|7571.74|7574.46|7574.46|7599.34|7599.34|7554.88|7554.88|0
1609934400000|2021-01-06 12:00:00|7573.94|7573.94|7614.38|7614.38|7622.3|7622.3|7568.54|7568.54|0
1609938000000|2021-01-06 13:00:00|7614.79|7614.79|7615.29|7615.29|7640.17|7640.17|7594.74|7594.74|0
1609941600000|2021-01-06 14:00:00|7613.17|7613.17|7648.77|7648.77|7654.51|7654.51|7551.63|7551.63|0
1609945200000|2021-01-06 15:00:00|7649.92|7649.92|7663.63|7663.63|7682.61|7682.61|7647.35|7647.35|0
1609948800000|2021-01-06 16:00:00|7664.25|7664.25|7651.98|7651.98|7673.38|7673.38|7640.91|7640.91|0
1610006400000|2021-01-07 08:00:00|7606.13|7606.13|7648.62|7648.62|7682.95|7682.95|7606.13|7606.13|0
1610010000000|2021-01-07 09:00:00|7645.87|7645.87|7653.61|7653.61|7659.62|7659.62|7619.22|7619.22|0
1610013600000|2021-01-07 10:00:00|7654.99|7654.99|7582.46|7582.46|7654.99|7654.99|7579.06|7579.06|0
1610017200000|2021-01-07 11:00:00|7582.34|7582.34|7603.23|7603.23|7624.93|7624.93|7571.92|7571.92|0
1610020800000|2021-01-07 12:00:00|7603.64|7603.64|7590.13|7590.13|7615.21|7615.21|7562.03|7562.03|0
1610024400000|2021-01-07 13:00:00|7590.55|7590.55|7553.35|7553.35|7603.71|7603.71|7545.29|7545.29|0
1610028000000|2021-01-07 14:00:00|7553.24|7553.24|7630.99|7630.99|7650.4|7650.4|7553.24|7553.24|0
1610031600000|2021-01-07 15:00:00|7632.03|7632.03|7641.63|7641.63|7662.04|7662.04|7616.96|7616.96|0
1610035200000|2021-01-07 16:00:00|7641.22|7641.22|7651.27|7651.27|7662.09|7662.09|7619.84|7619.84|0
1610092800000|2021-01-08 08:00:00|7628.23|7628.23|7644.35|7644.35|7652.19|7652.19|7620.66|7620.66|0
1610096400000|2021-01-08 09:00:00|7643.31|7643.31|7646.61|7646.61|7647.36|7647.36|7590.76|7590.76|0
1610100000000|2021-01-08 10:00:00|7646.38|7646.38|7642.02|7642.02|7672.29|7672.29|7631.56|7631.56|0
1610103600000|2021-01-08 11:00:00|7640.98|7640.98|7624|7624|7655.01|7655.01|7621.71|7621.71|0
1610107200000|2021-01-08 12:00:00|7625.38|7625.38|7614.11|7614.11|7632.7|7632.7|7604.98|7604.98|0
1610110800000|2021-01-08 13:00:00|7613.28|7613.28|7593.69|7593.69|7637.41|7637.41|7593.69|7593.69|0
1610114400000|2021-01-08 14:00:00|7593.8|7593.8|7629.27|7629.27|7639.43|7639.43|7593.17|7593.17|0
1610118000000|2021-01-08 15:00:00|7629.68|7629.68|7610.24|7610.24|7648.38|7648.38|7602.48|7602.48|0
1610121600000|2021-01-08 16:00:00|7611.61|7611.61|7597.6|7597.6|7612.99|7612.99|7586.9|7586.9|0
1610352000000|2021-01-11 08:00:00|7565.96|7565.96|7578.69|7578.69|7613.97|7613.97|7565.96|7565.96|0
1610355600000|2021-01-11 09:00:00|7579.11|7579.11|7550.26|7550.26|7595.84|7595.84|7549.01|7549.01|0
1610359200000|2021-01-11 10:00:00|7548.88|7548.88|7565.69|7565.69|7578.04|7578.04|7544.67|7544.67|0
1610362800000|2021-01-11 11:00:00|7565.52|7565.52|7533.11|7533.11|7567.78|7567.78|7527.71|7527.71|0
1610366400000|2021-01-11 12:00:00|7531.73|7531.73|7528.09|7528.09|7540.43|7540.43|7520.82|7520.82|0
1610370000000|2021-01-11 13:00:00|7526.72|7526.72|7492.73|7492.73|7532.18|7532.18|7489.87|7489.87|0
1610373600000|2021-01-11 14:00:00|7492.1|7492.1|7570.07|7570.07|7593.56|7593.56|7472.81|7472.81|0
1610377200000|2021-01-11 15:00:00|7569.66|7569.66|7568.83|7568.83|7578.54|7578.54|7526.5|7526.5|0
1610380800000|2021-01-11 16:00:00|7570.21|7570.21|7552.95|7552.95|7572|7572|7546.01|7546.01|0
1610438400000|2021-01-12 08:00:00|7568.12|7568.12|7580.46|7580.46|7587.05|7587.05|7545.26|7545.26|0
1610442000000|2021-01-12 09:00:00|7581.09|7581.09|7590.04|7590.04|7604.03|7604.03|7573.9|7573.9|0
1610445600000|2021-01-12 10:00:00|7590.87|7590.87|7566.52|7566.52|7597.31|7597.31|7557.1|7557.1|0
1610449200000|2021-01-12 11:00:00|7566.64|7566.64|7563.11|7563.11|7571.11|7571.11|7539.81|7539.81|0
1610452800000|2021-01-12 12:00:00|7562.49|7562.49|7573.86|7573.86|7579.51|7579.51|7541.66|7541.66|0
1610456400000|2021-01-12 13:00:00|7573.45|7573.45|7523.59|7523.59|7573.45|7573.45|7519.7|7519.7|0
1610460000000|2021-01-12 14:00:00|7523.17|7523.17|7544.57|7544.57|7544.57|7544.57|7498.27|7498.27|0
1610463600000|2021-01-12 15:00:00|7545.94|7545.94|7579.28|7579.28|7585.09|7585.09|7537.42|7537.42|0
1610467200000|2021-01-12 16:00:00|7578.65|7578.65|7566.68|7566.68|7582.32|7582.32|7564.72|7564.72|0
1610524800000|2021-01-13 08:00:00|7539.42|7539.42|7537.48|7537.48|7559.1|7559.1|7517.19|7517.19|0
1610528400000|2021-01-13 09:00:00|7539.35|7539.35|7561.78|7561.78|7568.74|7568.74|7528.99|7528.99|0
1610532000000|2021-01-13 10:00:00|7561.37|7561.37|7562.5|7562.5|7571.23|7571.23|7543.16|7543.16|0
1610535600000|2021-01-13 11:00:00|7562.83|7562.83|7569.38|7569.38|7574.09|7574.09|7558.57|7558.57|0
1610539200000|2021-01-13 12:00:00|7569.26|7569.26|7550.84|7550.84|7569.26|7569.26|7540|7540|0
1610542800000|2021-01-13 13:00:00|7550.42|7550.42|7546.52|7546.52|7556.02|7556.02|7536.69|7536.69|0
1610546400000|2021-01-13 14:00:00|7547.9|7547.9|7560.59|7560.59|7570.41|7570.41|7531.74|7531.74|0
1610550000000|2021-01-13 15:00:00|7561.22|7561.22|7578.35|7578.35|7581.41|7581.41|7555.02|7555.02|0
1610553600000|2021-01-13 16:00:00|7577.93|7577.93|7571.14|7571.14|7582.88|7582.88|7569.64|7569.64|0
1610611200000|2021-01-14 08:00:00|7628.73|7628.73|7609.27|7609.27|7659.47|7659.47|7608.63|7608.63|0
1610614800000|2021-01-14 09:00:00|7610.64|7610.64|7653.29|7653.29|7661.24|7661.24|7593.94|7593.94|0
1610618400000|2021-01-14 10:00:00|7651.92|7651.92|7627.16|7627.16|7654.18|7654.18|7615.24|7615.24|0
1610622000000|2021-01-14 11:00:00|7626.53|7626.53|7638.29|7638.29|7643.07|7643.07|7619.97|7619.97|0
1610625600000|2021-01-14 12:00:00|7641.04|7641.04|7617.01|7617.01|7641.67|7641.67|7604.13|7604.13|0
1610629200000|2021-01-14 13:00:00|7614.25|7614.25|7615.63|7615.63|7618.33|7618.33|7594.89|7594.89|0
1610632800000|2021-01-14 14:00:00|7616.26|7616.26|7630.66|7630.66|7639.89|7639.89|7597.73|7597.73|0
1610636400000|2021-01-14 15:00:00|7629.29|7629.29|7612.08|7612.08|7650.51|7650.51|7601.5|7601.5|0
1610640000000|2021-01-14 16:00:00|7612.49|7612.49|7646.63|7646.63|7648.01|7648.01|7608.78|7608.78|0
1610697600000|2021-01-15 08:00:00|7620.31|7620.31|7639.11|7639.11|7642.36|7642.36|7602.08|7602.08|0
1610701200000|2021-01-15 09:00:00|7639.53|7639.53|7640.13|7640.13|7657.84|7657.84|7632.31|7632.31|0
1610704800000|2021-01-15 10:00:00|7638.75|7638.75|7587.7|7587.7|7650|7650|7587.7|7587.7|0
1610708400000|2021-01-15 11:00:00|7588.11|7588.11|7586.58|7586.58|7594.33|7594.33|7561.13|7561.13|0
1610712000000|2021-01-15 12:00:00|7586.47|7586.47|7574.85|7574.85|7587.26|7587.26|7554.27|7554.27|0
1610715600000|2021-01-15 13:00:00|7574.43|7574.43|7572.42|7572.42|7592.34|7592.34|7565.16|7565.16|0
1610719200000|2021-01-15 14:00:00|7571.59|7571.59|7545.07|7545.07|7590.35|7590.35|7536.65|7536.65|0
1610722800000|2021-01-15 15:00:00|7546.74|7546.74|7553.34|7553.34|7555.35|7555.35|7482.49|7482.49|0
1610726400000|2021-01-15 16:00:00|7554.72|7554.72|7568.69|7568.69|7573.7|7573.7|7533.29|7533.29|0
1610956800000|2021-01-18 08:00:00|7569.78|7569.78|7592.65|7592.65|7611.61|7611.61|7568.74|7568.74|0
1610960400000|2021-01-18 09:00:00|7591.27|7591.27|7590.28|7590.28|7618.94|7618.94|7586.85|7586.85|0
1610964000000|2021-01-18 10:00:00|7590.51|7590.51|7560.27|7560.27|7599.73|7599.73|7559.12|7559.12|0
1610967600000|2021-01-18 11:00:00|7560.5|7560.5|7523.32|7523.32|7582.52|7582.52|7519.2|7519.2|0
1610971200000|2021-01-18 12:00:00|7520.76|7520.76|7543.74|7543.74|7556.81|7556.81|7520.76|7520.76|0
1610974800000|2021-01-18 13:00:00|7543.97|7543.97|7561.67|7561.67|7567.28|7567.28|7543.86|7543.86|0
1610978400000|2021-01-18 14:00:00|7562.2|7562.2|7549.11|7549.11|7564.98|7564.98|7532.29|7532.29|0
1610982000000|2021-01-18 15:00:00|7549.73|7549.73|7530.81|7530.81|7551.6|7551.6|7524.49|7524.49|0
1610985600000|2021-01-18 16:00:00|7532.19|7532.19|7545.9|7545.9|7550.7|7550.7|7532.19|7532.19|0
1611043200000|2021-01-19 08:00:00|7534.47|7534.47|7547.95|7547.95|7582.63|7582.63|7532.06|7532.06|0
1611046800000|2021-01-19 09:00:00|7547.53|7547.53|7532.31|7532.31|7551.16|7551.16|7518.57|7518.57|0
1611050400000|2021-01-19 10:00:00|7532.72|7532.72|7521.06|7521.06|7533.81|7533.81|7516.16|7516.16|0
1611054000000|2021-01-19 11:00:00|7521.68|7521.68|7523.88|7523.88|7567.21|7567.21|7521.68|7521.68|0
1611057600000|2021-01-19 12:00:00|7523.46|7523.46|7501.38|7501.38|7523.46|7523.46|7475.76|7475.76|0
1611061200000|2021-01-19 13:00:00|7500.75|7500.75|7531.02|7531.02|7532.11|7532.11|7496.2|7496.2|0
1611064800000|2021-01-19 14:00:00|7530.39|7530.39|7514.92|7514.92|7544.28|7544.28|7491.71|7491.71|0
1611068400000|2021-01-19 15:00:00|7514.29|7514.29|7538.97|7538.97|7557.43|7557.43|7505.62|7505.62|0
1611072000000|2021-01-19 16:00:00|7538.86|7538.86|7524.67|7524.67|7546.51|7546.51|7522.49|7522.49|0
1611129600000|2021-01-20 08:00:00|7516.51|7516.51|7551.2|7551.2|7571.77|7571.77|7492.35|7492.35|0
1611133200000|2021-01-20 09:00:00|7550.78|7550.78|7538.71|7538.71|7550.78|7550.78|7520.46|7520.46|0
1611136800000|2021-01-20 10:00:00|7538.82|7538.82|7530.94|7530.94|7548.05|7548.05|7504.51|7504.51|0
1611140400000|2021-01-20 11:00:00|7529.56|7529.56|7485.03|7485.03|7531.1|7531.1|7481.29|7481.29|0
1611144000000|2021-01-20 12:00:00|7485.66|7485.66|7494.77|7494.77|7494.77|7494.77|7466.01|7466.01|0
1611147600000|2021-01-20 13:00:00|7495.18|7495.18|7475.2|7475.2|7495.81|7495.81|7459.7|7459.7|0
1611151200000|2021-01-20 14:00:00|7475.15|7475.15|7511.08|7511.08|7511.08|7511.08|7475.15|7475.15|0
1611154800000|2021-01-20 15:00:00|7510.25|7510.25|7491.23|7491.23|7530.55|7530.55|7486.5|7486.5|0
1611158400000|2021-01-20 16:00:00|7489.85|7489.85|7494.48|7494.48|7495.42|7495.42|7475.31|7475.31|0
1611216000000|2021-01-21 08:00:00|7567.72|7567.72|7551.27|7551.27|7580.31|7580.31|7543.23|7543.23|0
1611219600000|2021-01-21 09:00:00|7551.9|7551.9|7595.23|7595.23|7602.03|7602.03|7548.47|7548.47|0
1611223200000|2021-01-21 10:00:00|7594.81|7594.81|7616.97|7616.97|7621.82|7621.82|7586.42|7586.42|0
1611226800000|2021-01-21 11:00:00|7614.21|7614.21|7631.13|7631.13|7634.91|7634.91|7601.57|7601.57|0
1611230400000|2021-01-21 12:00:00|7629.75|7629.75|7600.63|7600.63|7635.29|7635.29|7593.84|7593.84|0
1611234000000|2021-01-21 13:00:00|7601.25|7601.25|7606.32|7606.32|7612.39|7612.39|7590.29|7590.29|0
1611237600000|2021-01-21 14:00:00|7605.91|7605.91|7583.43|7583.43|7614.35|7614.35|7571.44|7571.44|0
1611241200000|2021-01-21 15:00:00|7581.93|7581.93|7568.67|7568.67|7581.93|7581.93|7547.31|7547.31|0
1611244800000|2021-01-21 16:00:00|7570.05|7570.05|7563.26|7563.26|7570.05|7570.05|7551.78|7551.78|0
1611302400000|2021-01-22 08:00:00|7461.83|7461.83|7410.18|7410.18|7468.52|7468.52|7393.36|7393.36|0
1611306000000|2021-01-22 09:00:00|7410.52|7410.52|7430.25|7430.25|7441.06|7441.06|7409|7409|0
1611309600000|2021-01-22 10:00:00|7430.47|7430.47|7417.16|7417.16|7458.72|7458.72|7416.83|7416.83|0
1611313200000|2021-01-22 11:00:00|7417.32|7417.32|7401.06|7401.06|7419.23|7419.23|7397.99|7397.99|0
1611316800000|2021-01-22 12:00:00|7400.95|7400.95|7418.74|7418.74|7425.62|7425.62|7380.63|7380.63|0
1611320400000|2021-01-22 13:00:00|7416.86|7416.86|7449.75|7449.75|7458.02|7458.02|7413.64|7413.64|0
1611324000000|2021-01-22 14:00:00|7449.64|7449.64|7453.65|7453.65|7487.95|7487.95|7443.58|7443.58|0
1611327600000|2021-01-22 15:00:00|7453.54|7453.54|7435.7|7435.7|7457.81|7457.81|7418.4|7418.4|0
1611331200000|2021-01-22 16:00:00|7434.87|7434.87|7426.06|7426.06|7440.92|7440.92|7419.44|7419.44|0
1611561600000|2021-01-25 08:00:00|7418.2|7418.2|7427.69|7427.69|7431.88|7431.88|7388.49|7388.49|0
1611565200000|2021-01-25 09:00:00|7426.87|7426.87|7396.41|7396.41|7430.34|7430.34|7392.31|7392.31|0
1611568800000|2021-01-25 10:00:00|7395.37|7395.37|7351.07|7351.07|7395.37|7395.37|7344.49|7344.49|0
1611572400000|2021-01-25 11:00:00|7350.95|7350.95|7306.56|7306.56|7355|7355|7306.56|7306.56|0
1611576000000|2021-01-25 12:00:00|7306.22|7306.22|7245.07|7245.07|7312.59|7312.59|7231.51|7231.51|0
1611579600000|2021-01-25 13:00:00|7245.48|7245.48|7253.81|7253.81|7265.49|7265.49|7208.02|7208.02|0
1611583200000|2021-01-25 14:00:00|7252.44|7252.44|7229.04|7229.04|7256.45|7256.45|7202.85|7202.85|0
1611586800000|2021-01-25 15:00:00|7230.42|7230.42|7247.07|7247.07|7290.54|7290.54|7227.71|7227.71|0
1611590400000|2021-01-25 16:00:00|7245.81|7245.81|7238.11|7238.11|7253.37|7253.37|7207.97|7207.97|0
1611648000000|2021-01-26 08:00:00|7293.49|7293.49|7296.18|7296.18|7307.62|7307.62|7271.6|7271.6|0
1611651600000|2021-01-26 09:00:00|7295.95|7295.95|7313.69|7313.69|7333|7333|7294.58|7294.58|0
1611655200000|2021-01-26 10:00:00|7313.8|7313.8|7311.53|7311.53|7313.8|7313.8|7288.92|7288.92|0
1611658800000|2021-01-26 11:00:00|7310.15|7310.15|7327.22|7327.22|7341.73|7341.73|7306.4|7306.4|0
1611662400000|2021-01-26 12:00:00|7326.81|7326.81|7348.93|7348.93|7356.54|7356.54|7321.39|7321.39|0
1611666000000|2021-01-26 13:00:00|7349.04|7349.04|7318.06|7318.06|7355.66|7355.66|7313.74|7313.74|0
1611669600000|2021-01-26 14:00:00|7320.82|7320.82|7315.53|7315.53|7332.22|7332.22|7298.12|7298.12|0
1611673200000|2021-01-26 15:00:00|7315.95|7315.95|7336.78|7336.78|7360.7|7360.7|7311.93|7311.93|0
1611676800000|2021-01-26 16:00:00|7337.82|7337.82|7322.92|7322.92|7341.63|7341.63|7310.42|7310.42|0
1611734400000|2021-01-27 08:00:00|7275.7|7275.7|7214.5|7214.5|7284.17|7284.17|7208.37|7208.37|0
1611738000000|2021-01-27 09:00:00|7217.26|7217.26|7267.31|7267.31|7274.4|7274.4|7217.26|7217.26|0
1611741600000|2021-01-27 10:00:00|7267|7267|7249.23|7249.23|7281.99|7281.99|7245.43|7245.43|0
1611745200000|2021-01-27 11:00:00|7248.6|7248.6|7260.89|7260.89|7264.77|7264.77|7225.97|7225.97|0
1611748800000|2021-01-27 12:00:00|7259.51|7259.51|7179.26|7179.26|7269.54|7269.54|7176.73|7176.73|0
1611752400000|2021-01-27 13:00:00|7177.35|7177.35|7177.07|7177.07|7215.77|7215.77|7166.02|7166.02|0
1611756000000|2021-01-27 14:00:00|7178.45|7178.45|7142.99|7142.99|7198.29|7198.29|7093.75|7093.75|0
1611759600000|2021-01-27 15:00:00|7142.57|7142.57|7176.96|7176.96|7182.11|7182.11|7125.76|7125.76|0
1611763200000|2021-01-27 16:00:00|7175.58|7175.58|7162.14|7162.14|7176.63|7176.63|7135.91|7135.91|0
1611820800000|2021-01-28 08:00:00|7070.18|7070.18|6752.45|6752.45|7082.93|7082.93|6650.24|6650.24|0
1611824400000|2021-01-28 09:00:00|6752.87|6752.87|6792.69|6792.69|6866.84|6866.84|6735.3|6735.3|0
1611828000000|2021-01-28 10:00:00|6799.58|6799.58|6808.83|6808.83|6850.78|6850.78|6788.37|6788.37|0
1611831600000|2021-01-28 11:00:00|6809|6809|6746.58|6746.58|6812.03|6812.03|6736.71|6736.71|0
1611835200000|2021-01-28 12:00:00|6747|6747|6767.09|6767.09|6807.69|6807.69|6744.03|6744.03|0
1611838800000|2021-01-28 13:00:00|6766.74|6766.74|6824.65|6824.65|6847.53|6847.53|6751.53|6751.53|0
1611842400000|2021-01-28 14:00:00|6825.28|6825.28|6799.43|6799.43|6839.54|6839.54|6780.87|6780.87|0
1611846000000|2021-01-28 15:00:00|6800.81|6800.81|6852.41|6852.41|6864.48|6864.48|6793.73|6793.73|0
1611849600000|2021-01-28 16:00:00|6852.82|6852.82|6857.15|6857.15|6884.78|6884.78|6841.83|6841.83|0
1611907200000|2021-01-29 08:00:00|6714.9|6714.9|6777.07|6777.07|6793.08|6793.08|6707.22|6707.22|0
1611910800000|2021-01-29 09:00:00|6777.69|6777.69|6767.89|6767.89|6798.21|6798.21|6736.32|6736.32|0
1611914400000|2021-01-29 10:00:00|6766.51|6766.51|6723.35|6723.35|6769.48|6769.48|6717.29|6717.29|0
1611918000000|2021-01-29 11:00:00|6721.97|6721.97|6721.43|6721.43|6752.08|6752.08|6713.45|6713.45|0
1611921600000|2021-01-29 12:00:00|6718.73|6718.73|6672.3|6672.3|6726.76|6726.76|6672.3|6672.3|0
1611925200000|2021-01-29 13:00:00|6673.13|6673.13|6679.52|6679.52|6686.97|6686.97|6620.02|6620.02|0
1611928800000|2021-01-29 14:00:00|6678.89|6678.89|6652.03|6652.03|6685.81|6685.81|6614.06|6614.06|0
1611932400000|2021-01-29 15:00:00|6651.2|6651.2|6670.62|6670.62|6686.58|6686.58|6647.98|6647.98|0
1611936000000|2021-01-29 16:00:00|6670|6670|6618.73|6618.73|6671.27|6671.27|6614.53|6614.53|0
1612166400000|2021-02-01 08:00:00|6590.02|6590.02|6636.9|6636.9|6638.06|6638.06|6580.49|6580.49|0
1612170000000|2021-02-01 09:00:00|6635.52|6635.52|6633.67|6633.67|6656.23|6656.23|6625.74|6625.74|0
1612173600000|2021-02-01 10:00:00|6633.04|6633.04|6662.98|6662.98|6702.67|6702.67|6628.72|6628.72|0
1612177200000|2021-02-01 11:00:00|6663.03|6663.03|6677.13|6677.13|6712.92|6712.92|6661.55|6661.55|0
1612180800000|2021-02-01 12:00:00|6679.88|6679.88|6709.43|6709.43|6718.71|6718.71|6670.86|6670.86|0
1612184400000|2021-02-01 13:00:00|6709.66|6709.66|6679.38|6679.38|6711.96|6711.96|6665.5|6665.5|0
1612188000000|2021-02-01 14:00:00|6679.49|6679.49|6642.06|6642.06|6680.53|6680.53|6630.65|6630.65|0
1612191600000|2021-02-01 15:00:00|6641.65|6641.65|6653.06|6653.06|6664.82|6664.82|6626.14|6626.14|0
1612195200000|2021-02-01 16:00:00|6651.68|6651.68|6666.46|6666.46|6686.86|6686.86|6645.94|6645.94|0
1612252800000|2021-02-02 08:00:00|6725.42|6725.42|6768.39|6768.39|6771.51|6771.51|6709.11|6709.11|0
1612256400000|2021-02-02 09:00:00|6768.28|6768.28|6825.8|6825.8|6838.15|6838.15|6766.02|6766.02|0
1612260000000|2021-02-02 10:00:00|6825.91|6825.91|6803.7|6803.7|6834.93|6834.93|6795.57|6795.57|0
1612263600000|2021-02-02 11:00:00|6803.07|6803.07|6749.25|6749.25|6803.7|6803.7|6749.25|6749.25|0
1612267200000|2021-02-02 12:00:00|6749.66|6749.66|6764.34|6764.34|6767.02|6767.02|6742.42|6742.42|0
1612270800000|2021-02-02 13:00:00|6765.72|6765.72|6771.82|6771.82|6786.14|6786.14|6756.94|6756.94|0
1612274400000|2021-02-02 14:00:00|6772.23|6772.23|6782.93|6782.93|6800.96|6800.96|6762.12|6762.12|0
1612278000000|2021-02-02 15:00:00|6785.69|6785.69|6789.72|6789.72|6801.89|6801.89|6755.37|6755.37|0
1612281600000|2021-02-02 16:00:00|6789.31|6789.31|6795.91|6795.91|6813.61|6813.61|6780.37|6780.37|0
1612339200000|2021-02-03 08:00:00|6921.65|6921.65|6889.95|6889.95|6925.03|6925.03|6872.99|6872.99|0
1612342800000|2021-02-03 09:00:00|6888.7|6888.7|6851.57|6851.57|6888.7|6888.7|6839.66|6839.66|0
1612346400000|2021-02-03 10:00:00|6851.98|6851.98|6899.26|6899.26|6908.46|6908.46|6851.98|6851.98|0
1612350000000|2021-02-03 11:00:00|6899.68|6899.68|6890.29|6890.29|6900.34|6900.34|6874.82|6874.82|0
1612353600000|2021-02-03 12:00:00|6890.17|6890.17|6884.18|6884.18|6898.59|6898.59|6881.04|6881.04|0
1612357200000|2021-02-03 13:00:00|6883.77|6883.77|6863.8|6863.8|6893.38|6893.38|6858.73|6858.73|0
1612360800000|2021-02-03 14:00:00|6862.42|6862.42|6876.64|6876.64|6878.12|6878.12|6841.06|6841.06|0
1612364400000|2021-02-03 15:00:00|6877.27|6877.27|6886.24|6886.24|6893.94|6893.94|6865.82|6865.82|0
1612368000000|2021-02-03 16:00:00|6885.62|6885.62|6864.24|6864.24|6887.49|6887.49|6861.25|6861.25|0
1612425600000|2021-02-04 08:00:00|6940.77|6940.77|6903.8|6903.8|6955.9|6955.9|6898.15|6898.15|0
1612429200000|2021-02-04 09:00:00|6903.46|6903.46|6854.82|6854.82|6904.32|6904.32|6847.97|6847.97|0
1612432800000|2021-02-04 10:00:00|6853.44|6853.44|6868.18|6868.18|6870.41|6870.41|6839.35|6839.35|0
1612436400000|2021-02-04 11:00:00|6867.76|6867.76|6823.69|6823.69|6882.06|6882.06|6823.69|6823.69|0
1612440000000|2021-02-04 12:00:00|6825.15|6825.15|6862.78|6862.78|6862.78|6862.78|6818.95|6818.95|0
1612443600000|2021-02-04 13:00:00|6863.01|6863.01|6893.42|6893.42|6904.77|6904.77|6856.27|6856.27|0
1612447200000|2021-02-04 14:00:00|6896.18|6896.18|6938.18|6938.18|6941|6941|6894.69|6894.69|0
1612450800000|2021-02-04 15:00:00|6938.07|6938.07|6925.65|6925.65|6965.65|6965.65|6925.65|6925.65|0
1612454400000|2021-02-04 16:00:00|6924.61|6924.61|6931.8|6931.8|6934.01|6934.01|6922.08|6922.08|0
1612512000000|2021-02-05 08:00:00|6911.64|6911.64|6932.06|6932.06|6955.75|6955.75|6907.76|6907.76|0
1612515600000|2021-02-05 09:00:00|6931.65|6931.65|6961.49|6961.49|6981.56|6981.56|6927.12|6927.12|0
1612519200000|2021-02-05 10:00:00|6958.73|6958.73|6942.5|6942.5|6959.94|6959.94|6938.46|6938.46|0
1612522800000|2021-02-05 11:00:00|6944.5|6944.5|6933.02|6933.02|6945.59|6945.59|6923.63|6923.63|0
1612526400000|2021-02-05 12:00:00|6932.39|6932.39|6933.17|6933.17|6943.95|6943.95|6916.91|6916.91|0
1612530000000|2021-02-05 13:00:00|6931.79|6931.79|6902.4|6902.4|6952.67|6952.67|6902.4|6902.4|0
1612533600000|2021-02-05 14:00:00|6901.58|6901.58|6869.41|6869.41|6931.82|6931.82|6862.03|6862.03|0
1612537200000|2021-02-05 15:00:00|6869.52|6869.52|6916.69|6916.69|6924.62|6924.62|6828.49|6828.49|0
1612540800000|2021-02-05 16:00:00|6917.73|6917.73|6892.66|6892.66|6919.33|6919.33|6881.68|6881.68|0
1612771200000|2021-02-08 08:00:00|6929.48|6929.48|6942.19|6942.19|6961.36|6961.36|6920.78|6920.78|0
1612774800000|2021-02-08 09:00:00|6941.56|6941.56|6987.45|6987.45|6996.15|6996.15|6940.29|6940.29|0
1612778400000|2021-02-08 10:00:00|6986.07|6986.07|6982.12|6982.12|6993.79|6993.79|6970.95|6970.95|0
1612782000000|2021-02-08 11:00:00|6981.29|6981.29|6980.27|6980.27|6999.24|6999.24|6970.42|6970.42|0
1612785600000|2021-02-08 12:00:00|6980.68|6980.68|6980.63|6980.63|6982.06|6982.06|6960.93|6960.93|0
1612789200000|2021-02-08 13:00:00|6980.21|6980.21|6984.17|6984.17|6997.75|6997.75|6971.9|6971.9|0
1612792800000|2021-02-08 14:00:00|6985.55|6985.55|6985.66|6985.66|7004.79|7004.79|6979.84|6979.84|0
1612796400000|2021-02-08 15:00:00|6986.08|6986.08|6986.83|6986.83|6989.48|6989.48|6966.35|6966.35|0
1612800000000|2021-02-08 16:00:00|6987.45|6987.45|6980.38|6980.38|6994.38|6994.38|6969.58|6969.58|0
1612857600000|2021-02-09 08:00:00|6941.22|6941.22|6948.95|6948.95|6980|6980|6941.11|6941.11|0
1612861200000|2021-02-09 09:00:00|6946.41|6946.41|6950.1|6950.1|6958.71|6958.71|6920.6|6920.6|0
1612864800000|2021-02-09 10:00:00|6949.68|6949.68|6944.65|6944.65|6957.58|6957.58|6941.05|6941.05|0
1612868400000|2021-02-09 11:00:00|6945.07|6945.07|6964.39|6964.39|6968.93|6968.93|6931.5|6931.5|0
1612872000000|2021-02-09 12:00:00|6965.77|6965.77|6981.85|6981.85|6985.9|6985.9|6957.08|6957.08|0
1612875600000|2021-02-09 13:00:00|6983.23|6983.23|7021.12|7021.12|7021.12|7021.12|6970.23|6970.23|0
1612879200000|2021-02-09 14:00:00|7021.95|7021.95|7011.39|7011.39|7023.32|7023.32|6998.84|6998.84|0
1612882800000|2021-02-09 15:00:00|7008.63|7008.63|7042.29|7042.29|7045.05|7045.05|6998.42|6998.42|0
1612886400000|2021-02-09 16:00:00|7040.91|7040.91|7036.98|7036.98|7051.44|7051.44|7030.01|7030.01|0
1612944000000|2021-02-10 08:00:00|7068.29|7068.29|7023.9|7023.9|7082.35|7082.35|7006.5|7006.5|0
1612947600000|2021-02-10 09:00:00|7022.87|7022.87|7069.93|7069.93|7069.93|7069.93|6997.35|6997.35|0
1612951200000|2021-02-10 10:00:00|7068.55|7068.55|7112.59|7112.59|7114.65|7114.65|7063.51|7063.51|0
1612954800000|2021-02-10 11:00:00|7112.47|7112.47|7134.2|7134.2|7135.17|7135.17|7104.87|7104.87|0
1612958400000|2021-02-10 12:00:00|7133.79|7133.79|7141.58|7141.58|7151.02|7151.02|7133.11|7133.11|0
1612962000000|2021-02-10 13:00:00|7141.99|7141.99|7144.53|7144.53|7153.79|7153.79|7116.46|7116.46|0
1612965600000|2021-02-10 14:00:00|7147.29|7147.29|7143.42|7143.42|7151.03|7151.03|7130.86|7130.86|0
1612969200000|2021-02-10 15:00:00|7144.04|7144.04|7135.42|7135.42|7171.9|7171.9|7060.99|7060.99|0
1612972800000|2021-02-10 16:00:00|7134.59|7134.59|7111.68|7111.68|7140.13|7140.13|7108.32|7108.32|0
1613030400000|2021-02-11 08:00:00|7082.65|7082.65|7104.52|7104.52|7114.73|7114.73|7068.71|7068.71|0
1613034000000|2021-02-11 09:00:00|7104.18|7104.18|7101.34|7101.34|7111.47|7111.47|7092.65|7092.65|0
1613037600000|2021-02-11 10:00:00|7103.35|7103.35|7103.27|7103.27|7114.77|7114.77|7084.72|7084.72|0
1613041200000|2021-02-11 11:00:00|7103.89|7103.89|7100.15|7100.15|7113.91|7113.91|7093.94|7093.94|0
1613044800000|2021-02-11 12:00:00|7100.53|7100.53|7103.74|7103.74|7120.2|7120.2|7094.14|7094.14|0
1613048400000|2021-02-11 13:00:00|7106.5|7106.5|7115.56|7115.56|7129.51|7129.51|7106.5|7106.5|0
1613052000000|2021-02-11 14:00:00|7116.71|7116.71|7125.62|7125.62|7137.45|7137.45|7115.88|7115.88|0
1613055600000|2021-02-11 15:00:00|7125.21|7125.21|7136.14|7136.14|7143.39|7143.39|7123.84|7123.84|0
1613059200000|2021-02-11 16:00:00|7136.55|7136.55|7131.05|7131.05|7137.75|7137.75|7123.24|7123.24|0
1613116800000|2021-02-12 08:00:00|7112.32|7112.32|7096.63|7096.63|7139.22|7139.22|7059.03|7059.03|0
1613120400000|2021-02-12 09:00:00|7098.01|7098.01|7130.63|7130.63|7140.29|7140.29|7092.86|7092.86|0
1613124000000|2021-02-12 10:00:00|7131.88|7131.88|7135.47|7135.47|7136.31|7136.31|7123.13|7123.13|0
1613127600000|2021-02-12 11:00:00|7135.88|7135.88|7166.04|7166.04|7167.49|7167.49|7132.7|7132.7|0
1613131200000|2021-02-12 12:00:00|7164.66|7164.66|7175.39|7175.39|7178.98|7178.98|7162.94|7162.94|0
1613134800000|2021-02-12 13:00:00|7176.22|7176.22|7189.85|7189.85|7203.4|7203.4|7176.22|7176.22|0
1613138400000|2021-02-12 14:00:00|7191.23|7191.23|7200.76|7200.76|7212.08|7212.08|7182.67|7182.67|0
1613142000000|2021-02-12 15:00:00|7200.35|7200.35|7209.81|7209.81|7233.93|7233.93|7198.97|7198.97|0
1613145600000|2021-02-12 16:00:00|7209.92|7209.92|7239.49|7239.49|7240.06|7240.06|7209.81|7209.81|0
1613376000000|2021-02-15 08:00:00|7339.71|7339.71|7409.84|7409.84|7412.59|7412.59|7318.78|7318.78|0
1613379600000|2021-02-15 09:00:00|7409.95|7409.95|7424.13|7424.13|7431.44|7431.44|7404.89|7404.89|0
1613383200000|2021-02-15 10:00:00|7423.71|7423.71|7408.5|7408.5|7432.37|7432.37|7407.68|7407.68|0
1613386800000|2021-02-15 11:00:00|7407.13|7407.13|7435.37|7435.37|7435.37|7435.37|7394.02|7394.02|0
1613390400000|2021-02-15 12:00:00|7433.99|7433.99|7421.57|7421.57|7438.49|7438.49|7414.9|7414.9|0
1613394000000|2021-02-15 13:00:00|7420.19|7420.19|7450|7450|7450.63|7450.63|7418.76|7418.76|0
1613397600000|2021-02-15 14:00:00|7449.65|7449.65|7463.26|7463.26|7481|7481|7439.7|7439.7|0
1613401200000|2021-02-15 15:00:00|7463.67|7463.67|7499.22|7499.22|7499.22|7499.22|7448.95|7448.95|0
1613404800000|2021-02-15 16:00:00|7500.6|7500.6|7481.06|7481.06|7508.94|7508.94|7475.31|7475.31|0
1613462400000|2021-02-16 08:00:00|7520.01|7520.01|7526.17|7526.17|7540.2|7540.2|7504.75|7504.75|0
1613466000000|2021-02-16 09:00:00|7526.8|7526.8|7505.14|7505.14|7549.14|7549.14|7492|7492|0
1613469600000|2021-02-16 10:00:00|7505.03|7505.03|7470.89|7470.89|7519.22|7519.22|7470.89|7470.89|0
1613473200000|2021-02-16 11:00:00|7471.51|7471.51|7480.88|7480.88|7485.33|7485.33|7435.5|7435.5|0
1613476800000|2021-02-16 12:00:00|7480.05|7480.05|7505.77|7505.77|7510.21|7510.21|7472.61|7472.61|0
1613480400000|2021-02-16 13:00:00|7505.14|7505.14|7519.74|7519.74|7529.55|7529.55|7498.94|7498.94|0
1613484000000|2021-02-16 14:00:00|7519.11|7519.11|7533.15|7533.15|7542.24|7542.24|7491.16|7491.16|0
1613487600000|2021-02-16 15:00:00|7531.77|7531.77|7544.39|7544.39|7565.52|7565.52|7509.28|7509.28|0
1613491200000|2021-02-16 16:00:00|7545.21|7545.21|7552.49|7552.49|7567.69|7567.69|7542.17|7542.17|0
1613548800000|2021-02-17 08:00:00|7555.05|7555.05|7513.64|7513.64|7555.05|7555.05|7504.71|7504.71|0
1613552400000|2021-02-17 09:00:00|7513.01|7513.01|7478.88|7478.88|7522.01|7522.01|7476.67|7476.67|0
1613556000000|2021-02-17 10:00:00|7479.29|7479.29|7499.85|7499.85|7509.4|7509.4|7475.26|7475.26|0
1613559600000|2021-02-17 11:00:00|7501.23|7501.23|7548.82|7548.82|7548.82|7548.82|7492.97|7492.97|0
1613563200000|2021-02-17 12:00:00|7548.2|7548.2|7541.94|7541.94|7550.83|7550.83|7532.2|7532.2|0
1613566800000|2021-02-17 13:00:00|7549.08|7549.08|7531.77|7531.77|7555.74|7555.74|7530.07|7530.07|0
1613570400000|2021-02-17 14:00:00|7531.14|7531.14|7513.2|7513.2|7544.82|7544.82|7472.59|7472.59|0
1613574000000|2021-02-17 15:00:00|7514.58|7514.58|7509.39|7509.39|7534.38|7534.38|7483.11|7483.11|0
1613577600000|2021-02-17 16:00:00|7509.81|7509.81|7520.74|7520.74|7523.96|7523.96|7499.49|7499.49|0
1613635200000|2021-02-18 08:00:00|7505.77|7505.77|7505.77|7505.77|7506.19|7506.19|7454.16|7454.16|0
1613638800000|2021-02-18 09:00:00|7508.53|7508.53|7506.47|7506.47|7527.04|7527.04|7490.07|7490.07|0
1613642400000|2021-02-18 10:00:00|7507.96|7507.96|7467.8|7467.8|7517.01|7517.01|7462|7462|0
1613646000000|2021-02-18 11:00:00|7466.42|7466.42|7502.66|7502.66|7502.66|7502.66|7455.76|7455.76|0
1613649600000|2021-02-18 12:00:00|7503.92|7503.92|7491.28|7491.28|7516.42|7516.42|7486.67|7486.67|0
1613653200000|2021-02-18 13:00:00|7493.07|7493.07|7446.11|7446.11|7493.53|7493.53|7421.22|7421.22|0
1613656800000|2021-02-18 14:00:00|7444.73|7444.73|7477.47|7477.47|7491.08|7491.08|7436.19|7436.19|0
1613660400000|2021-02-18 15:00:00|7476.09|7476.09|7416.38|7416.38|7487.53|7487.53|7416.2|7416.2|0
1613664000000|2021-02-18 16:00:00|7416.79|7416.79|7439.47|7439.47|7443.65|7443.65|7408.45|7408.45|0
1613721600000|2021-02-19 08:00:00|7443.11|7443.11|7507.55|7507.55|7507.55|7507.55|7428.48|7428.48|0
1613725200000|2021-02-19 09:00:00|7506.17|7506.17|7500.06|7500.06|7528.97|7528.97|7486.56|7486.56|0
1613728800000|2021-02-19 10:00:00|7498.69|7498.69|7536.01|7536.01|7551.31|7551.31|7491.06|7491.06|0
1613732400000|2021-02-19 11:00:00|7537.26|7537.26|7500.22|7500.22|7550.15|7550.15|7497.38|7497.38|0
1613736000000|2021-02-19 12:00:00|7500.63|7500.63|7509.42|7509.42|7518.56|7518.56|7497.17|7497.17|0
1613739600000|2021-02-19 13:00:00|7508.04|7508.04|7533.79|7533.79|7552.6|7552.6|7506.43|7506.43|0
1613743200000|2021-02-19 14:00:00|7534.62|7534.62|7545.57|7545.57|7546.61|7546.61|7511.54|7511.54|0
1613746800000|2021-02-19 15:00:00|7544.19|7544.19|7549.7|7549.7|7550.41|7550.41|7516.33|7516.33|0
1613750400000|2021-02-19 16:00:00|7549.29|7549.29|7573.92|7573.92|7575.93|7575.93|7542.38|7542.38|0
1613980800000|2021-02-22 08:00:00|7530.54|7530.54|7502.77|7502.77|7530.54|7530.54|7453.53|7453.53|0
1613984400000|2021-02-22 09:00:00|7501.39|7501.39|7505.02|7505.02|7549.43|7549.43|7492.25|7492.25|0
1613988000000|2021-02-22 10:00:00|7506.4|7506.4|7538.77|7538.77|7538.77|7538.77|7495.45|7495.45|0
1613991600000|2021-02-22 11:00:00|7539.39|7539.39|7543.92|7543.92|7555.8|7555.8|7525.53|7525.53|0
1613995200000|2021-02-22 12:00:00|7543.69|7543.69|7542.5|7542.5|7560.04|7560.04|7532.38|7532.38|0
1613998800000|2021-02-22 13:00:00|7542.39|7542.39|7574.4|7574.4|7580.88|7580.88|7542.39|7542.39|0
1614002400000|2021-02-22 14:00:00|7575.78|7575.78|7596.89|7596.89|7608.56|7608.56|7573.89|7573.89|0
1614006000000|2021-02-22 15:00:00|7596.47|7596.47|7646.69|7646.69|7657.33|7657.33|7590.33|7590.33|0
1614009600000|2021-02-22 16:00:00|7645.31|7645.31|7655.7|7655.7|7655.7|7655.7|7637.83|7637.83|0
1614067200000|2021-02-23 08:00:00|7682.3|7682.3|7666.23|7666.23|7690.02|7690.02|7631.4|7631.4|0
1614070800000|2021-02-23 09:00:00|7665.6|7665.6|7670.7|7670.7|7699.39|7699.39|7659.97|7659.97|0
1614074400000|2021-02-23 10:00:00|7671.11|7671.11|7619|7619|7677.69|7677.69|7592.2|7592.2|0
1614078000000|2021-02-23 11:00:00|7618.88|7618.88|7659.08|7659.08|7663.15|7663.15|7599.2|7599.2|0
1614081600000|2021-02-23 12:00:00|7659.7|7659.7|7660.87|7660.87|7680.41|7680.41|7646.56|7646.56|0
1614085200000|2021-02-23 13:00:00|7662.25|7662.25|7658.25|7658.25|7667.87|7667.87|7647.38|7647.38|0
1614088800000|2021-02-23 14:00:00|7657.83|7657.83|7640.21|7640.21|7676.63|7676.63|7607.92|7607.92|0
1614092400000|2021-02-23 15:00:00|7638.83|7638.83|7653.24|7653.24|7668.29|7668.29|7635.47|7635.47|0
1614096000000|2021-02-23 16:00:00|7654.61|7654.61|7651.77|7651.77|7664.15|7664.15|7641.12|7641.12|0
1614153600000|2021-02-24 08:00:00|7606.37|7606.37|7653.05|7653.05|7659.37|7659.37|7584.02|7584.02|0
1614157200000|2021-02-24 09:00:00|7654.3|7654.3|7649.74|7649.74|7670.02|7670.02|7642.18|7642.18|0
1614160800000|2021-02-24 10:00:00|7650.36|7650.36|7629.13|7629.13|7650.99|7650.99|7628.5|7628.5|0
1614164400000|2021-02-24 11:00:00|7628.5|7628.5|7667.93|7667.93|7667.93|7667.93|7619.44|7619.44|0
1614168000000|2021-02-24 12:00:00|7670.69|7670.69|7664.48|7664.48|7716.19|7716.19|7658.78|7658.78|0
1614171600000|2021-02-24 13:00:00|7665.11|7665.11|7631.92|7631.92|7668.76|7668.76|7616.85|7616.85|0
1614175200000|2021-02-24 14:00:00|7630.54|7630.54|7662.45|7662.45|7683|7683|7627.48|7627.48|0
1614178800000|2021-02-24 15:00:00|7661.82|7661.82|7702.44|7702.44|7728.98|7728.98|7661.19|7661.19|0
1614182400000|2021-02-24 16:00:00|7702.02|7702.02|7721.83|7721.83|7732.02|7732.02|7701.38|7701.38|0
1614240000000|2021-02-25 08:00:00|7737.63|7737.63|7745.56|7745.56|7766.67|7766.67|7714.21|7714.21|0
1614243600000|2021-02-25 09:00:00|7745.15|7745.15|7739.96|7739.96|7752.85|7752.85|7734.99|7734.99|0
1614247200000|2021-02-25 10:00:00|7739.73|7739.73|7748.4|7748.4|7758.22|7758.22|7719.49|7719.49|0
1614250800000|2021-02-25 11:00:00|7748.52|7748.52|7745.75|7745.75|7752.57|7752.57|7736.36|7736.36|0
1614254400000|2021-02-25 12:00:00|7744.37|7744.37|7750.73|7750.73|7754.03|7754.03|7737.98|7737.98|0
1614258000000|2021-02-25 13:00:00|7750.61|7750.61|7751.52|7751.52|7764.16|7764.16|7742.88|7742.88|0
1614261600000|2021-02-25 14:00:00|7751.63|7751.63|7796.95|7796.95|7798.72|7798.72|7743.98|7743.98|0
1614265200000|2021-02-25 15:00:00|7796.33|7796.33|7757.7|7757.7|7817.82|7817.82|7740.72|7740.72|0
1614268800000|2021-02-25 16:00:00|7757.29|7757.29|7743.6|7743.6|7772.49|7772.49|7742.23|7742.23|0
1614326400000|2021-02-26 08:00:00|7607.69|7607.69|7662.63|7662.63|7687.06|7687.06|7593.56|7593.56|0
1614330000000|2021-02-26 09:00:00|7662.52|7662.52|7651.82|7651.82|7680.98|7680.98|7640.31|7640.31|0
1614333600000|2021-02-26 10:00:00|7650.45|7650.45|7638.11|7638.11|7662.36|7662.36|7636.56|7636.56|0
1614337200000|2021-02-26 11:00:00|7638|7638|7558.49|7558.49|7646.45|7646.45|7557.86|7557.86|0
1614340800000|2021-02-26 12:00:00|7558.15|7558.15|7517.81|7517.81|7576.5|7576.5|7513.39|7513.39|0
1614344400000|2021-02-26 13:00:00|7516.43|7516.43|7549.1|7549.1|7549.1|7549.1|7506.42|7506.42|0
1614348000000|2021-02-26 14:00:00|7549.22|7549.22|7538.63|7538.63|7563.78|7563.78|7526.79|7526.79|0
1614351600000|2021-02-26 15:00:00|7535.87|7535.87|7499.38|7499.38|7539.41|7539.41|7458.09|7458.09|0
1614355200000|2021-02-26 16:00:00|7500.75|7500.75|7489.24|7489.24|7545.39|7545.39|7483.64|7483.64|0
1614585600000|2021-03-01 08:00:00|7686.28|7686.28|7670.79|7670.79|7696.69|7696.69|7656.07|7656.07|0
1614589200000|2021-03-01 09:00:00|7671.83|7671.83|7680.5|7680.5|7687.08|7687.08|7666.42|7666.42|0
1614592800000|2021-03-01 10:00:00|7680.62|7680.62|7692.95|7692.95|7711.65|7711.65|7680.62|7680.62|0
1614596400000|2021-03-01 11:00:00|7692.54|7692.54|7682.74|7682.74|7696.1|7696.1|7677.73|7677.73|0
1614600000000|2021-03-01 12:00:00|7683.78|7683.78|7690.2|7690.2|7700.06|7700.06|7680.28|7680.28|0
1614603600000|2021-03-01 13:00:00|7690.61|7690.61|7682.23|7682.23|7700.94|7700.94|7678.91|7678.91|0
1614607200000|2021-03-01 14:00:00|7682.85|7682.85|7691.1|7691.1|7698.27|7698.27|7668.62|7668.62|0
1614610800000|2021-03-01 15:00:00|7692.07|7692.07|7732.52|7732.52|7735.81|7735.81|7691.85|7691.85|0
1614614400000|2021-03-01 16:00:00|7732.93|7732.93|7711.47|7711.47|7737.69|7737.69|7706.83|7706.83|0
1614672000000|2021-03-02 08:00:00|7771.15|7771.15|7769.98|7769.98|7836.82|7836.82|7759.94|7759.94|0
1614675600000|2021-03-02 09:00:00|7772.74|7772.74|7812.31|7812.31|7818.68|7818.68|7759.42|7759.42|0
1614679200000|2021-03-02 10:00:00|7812.94|7812.94|7810.95|7810.95|7838.18|7838.18|7807.67|7807.67|0
1614682800000|2021-03-02 11:00:00|7811.07|7811.07|7831.79|7831.79|7852.95|7852.95|7805.81|7805.81|0
1614686400000|2021-03-02 12:00:00|7831.68|7831.68|7871.1|7871.1|7871.1|7871.1|7829.67|7829.67|0
1614690000000|2021-03-02 13:00:00|7870.48|7870.48|7887.43|7887.43|7890.18|7890.18|7851.87|7851.87|0
1614693600000|2021-03-02 14:00:00|7887.54|7887.54|7907.2|7907.2|7915.14|7915.14|7886.16|7886.16|0
1614697200000|2021-03-02 15:00:00|7906.57|7906.57|7900.85|7900.85|7916.36|7916.36|7892.39|7892.39|0
1614700800000|2021-03-02 16:00:00|7901.27|7901.27|7863.71|7863.71|7902.64|7902.64|7855.04|7855.04|0
1614758400000|2021-03-03 08:00:00|7940.3|7940.3|7974.08|7974.08|7985.52|7985.52|7889.04|7889.04|0
1614762000000|2021-03-03 09:00:00|7968.57|7968.57|7967.63|7967.63|7990.34|7990.34|7941.55|7941.55|0
1614765600000|2021-03-03 10:00:00|7968.26|7968.26|7961.6|7961.6|7982.18|7982.18|7956.44|7956.44|0
1614769200000|2021-03-03 11:00:00|7961.72|7961.72|7953.66|7953.66|7964.16|7964.16|7946.77|7946.77|0
1614772800000|2021-03-03 12:00:00|7954.49|7954.49|7973.76|7973.76|7978.69|7978.69|7951.68|7951.68|0
1614776400000|2021-03-03 13:00:00|7973.13|7973.13|7892.89|7892.89|7981.65|7981.65|7886.57|7886.57|0
1614780000000|2021-03-03 14:00:00|7891.51|7891.51|7915.24|7915.24|7965.65|7965.65|7884.68|7884.68|0
1614783600000|2021-03-03 15:00:00|7913.86|7913.86|7938.89|7938.89|7945.44|7945.44|7897.56|7897.56|0
1614787200000|2021-03-03 16:00:00|7938.47|7938.47|7952.39|7952.39|7963.15|7963.15|7927.27|7927.27|0
1614844800000|2021-03-04 08:00:00|7970.8|7970.8|7990.86|7990.86|8025.78|8025.78|7958.17|7958.17|0
1614848400000|2021-03-04 09:00:00|7990.24|7990.24|7951.03|7951.03|7995.66|7995.66|7932.99|7932.99|0
1614852000000|2021-03-04 10:00:00|7950.2|7950.2|7918.09|7918.09|7950.2|7950.2|7874.94|7874.94|0
1614855600000|2021-03-04 11:00:00|7918.2|7918.2|7950.45|7950.45|7956.6|7956.6|7911.67|7911.67|0
1614859200000|2021-03-04 12:00:00|7950.86|7950.86|7971.81|7971.81|7971.81|7971.81|7938.55|7938.55|0
1614862800000|2021-03-04 13:00:00|7971.92|7971.92|7979|7979|8002.88|8002.88|7971.32|7971.32|0
1614866400000|2021-03-04 14:00:00|7979.63|7979.63|7962.87|7962.87|7989.45|7989.45|7938.74|7938.74|0
1614870000000|2021-03-04 15:00:00|7964.12|7964.12|7936.82|7936.82|7964.75|7964.75|7918.39|7918.39|0
1614873600000|2021-03-04 16:00:00|7937.45|7937.45|7962.26|7962.26|7972.86|7972.86|7937.45|7937.45|0
1614931200000|2021-03-05 08:00:00|7845.3|7845.3|7896.32|7896.32|7905|7905|7816.71|7816.71|0
1614934800000|2021-03-05 09:00:00|7895.36|7895.36|7982.54|7982.54|7982.66|7982.66|7884.78|7884.78|0
1614938400000|2021-03-05 10:00:00|7983.79|7983.79|8001.1|8001.1|8020.77|8020.77|7973.29|7973.29|0
1614942000000|2021-03-05 11:00:00|8001.05|8001.05|8025.06|8025.06|8038.38|8038.38|7999.42|7999.42|0
1614945600000|2021-03-05 12:00:00|8025.68|8025.68|8033.63|8033.63|8044.82|8044.82|8021.34|8021.34|0
1614949200000|2021-03-05 13:00:00|8033.52|8033.52|8056.47|8056.47|8073.03|8073.03|7999.31|7999.31|0
1614952800000|2021-03-05 14:00:00|8057.09|8057.09|8020.02|8020.02|8061.7|8061.7|7996.65|7996.65|0
1614956400000|2021-03-05 15:00:00|8019.61|8019.61|7952.97|7952.97|8025.28|8025.28|7952.97|7952.97|0
1614960000000|2021-03-05 16:00:00|7952.44|7952.44|7934.29|7934.29|7963.63|7963.63|7930.14|7930.14|0
1615190400000|2021-03-08 08:00:00|7986.16|7986.16|8044.34|8044.34|8050.35|8050.35|7986.16|7986.16|0
1615194000000|2021-03-08 09:00:00|8045.72|8045.72|8004.97|8004.97|8047.12|8047.12|7966.28|7966.28|0
1615197600000|2021-03-08 10:00:00|8003.59|8003.59|8039.23|8039.23|8042.94|8042.94|8001.05|8001.05|0
1615201200000|2021-03-08 11:00:00|8039.45|8039.45|8050.45|8050.45|8056.77|8056.77|8024.03|8024.03|0
1615204800000|2021-03-08 12:00:00|8049.07|8049.07|7997.11|7997.11|8054.06|8054.06|7993.55|7993.55|0
1615208400000|2021-03-08 13:00:00|7996.73|7996.73|8011.52|8011.52|8019.04|8019.04|7972.72|7972.72|0
1615212000000|2021-03-08 14:00:00|8010.27|8010.27|8042.77|8042.77|8075.62|8075.62|8005.55|8005.55|0
1615215600000|2021-03-08 15:00:00|8043.19|8043.19|8092.7|8092.7|8110.05|8110.05|8040.34|8040.34|0
1615219200000|2021-03-08 16:00:00|8094.08|8094.08|8106.74|8106.74|8112.44|8112.44|8094.08|8094.08|0
1615276800000|2021-03-09 08:00:00|8130.24|8130.24|8175.14|8175.14|8197.37|8197.37|8125.15|8125.15|0
1615280400000|2021-03-09 09:00:00|8173.88|8173.88|8167.04|8167.04|8202.02|8202.02|8155.77|8155.77|0
1615284000000|2021-03-09 10:00:00|8167.16|8167.16|8156.73|8156.73|8174.65|8174.65|8153.58|8153.58|0
1615287600000|2021-03-09 11:00:00|8155.35|8155.35|8186.24|8186.24|8196.05|8196.05|8155.35|8155.35|0
1615291200000|2021-03-09 12:00:00|8187.07|8187.07|8155.83|8155.83|8187.69|8187.69|8145.66|8145.66|0
1615294800000|2021-03-09 13:00:00|8155.71|8155.71|8160.16|8160.16|8166.67|8166.67|8140.98|8140.98|0
1615298400000|2021-03-09 14:00:00|8161.54|8161.54|8136.46|8136.46|8167.13|8167.13|8092.95|8092.95|0
1615302000000|2021-03-09 15:00:00|8136.23|8136.23|8193.36|8193.36|8197.48|8197.48|8112.99|8112.99|0
1615305600000|2021-03-09 16:00:00|8193.25|8193.25|8191.43|8191.43|8204.34|8204.34|8186.67|8186.67|0
1615363200000|2021-03-10 08:00:00|8149.64|8149.64|8209.34|8209.34|8215.12|8215.12|8145.85|8145.85|0
1615366800000|2021-03-10 09:00:00|8209.76|8209.76|8182.35|8182.35|8252.76|8252.76|8180.79|8180.79|0
1615370400000|2021-03-10 10:00:00|8181.52|8181.52|8222.76|8222.76|8224.76|8224.76|8178.44|8178.44|0
1615374000000|2021-03-10 11:00:00|8221.38|8221.38|8168.5|8168.5|8221.38|8221.38|8145.42|8145.42|0
1615377600000|2021-03-10 12:00:00|8168.66|8168.66|8139.99|8139.99|8178.8|8178.8|8132.1|8132.1|0
1615381200000|2021-03-10 13:00:00|8138.61|8138.61|8121.92|8121.92|8143.42|8143.42|8106.1|8106.1|0
1615384800000|2021-03-10 14:00:00|8121.51|8121.51|8151.12|8151.12|8162.69|8162.69|8112.38|8112.38|0
1615388400000|2021-03-10 15:00:00|8148.36|8148.36|8110.12|8110.12|8150.37|8150.37|8108.04|8108.04|0
1615392000000|2021-03-10 16:00:00|8110.06|8110.06|8102.52|8102.52|8121.03|8121.03|8100.51|8100.51|0
1615449600000|2021-03-11 08:00:00|8062.6|8062.6|8019.79|8019.79|8062.6|8062.6|8006.8|8006.8|0
1615453200000|2021-03-11 09:00:00|8020.62|8020.62|8045.23|8045.23|8045.23|8045.23|8018.24|8018.24|0
1615456800000|2021-03-11 10:00:00|8045.57|8045.57|8033.87|8033.87|8050.19|8050.19|8023.86|8023.86|0
1615460400000|2021-03-11 11:00:00|8033.24|8033.24|8046.65|8046.65|8049|8049|8030.72|8030.72|0
1615464000000|2021-03-11 12:00:00|8046.42|8046.42|8060.96|8060.96|8082.68|8082.68|8043.21|8043.21|0
1615467600000|2021-03-11 13:00:00|8061.38|8061.38|8056.77|8056.77|8070.28|8070.28|8049.07|8049.07|0
1615471200000|2021-03-11 14:00:00|8057.4|8057.4|8085.45|8085.45|8091.64|8091.64|8045.62|8045.62|0
1615474800000|2021-03-11 15:00:00|8086.83|8086.83|8105.92|8105.92|8117.64|8117.64|8079.9|8079.9|0
1615478400000|2021-03-11 16:00:00|8106.34|8106.34|8108.22|8108.22|8110.08|8110.08|8096.25|8096.25|0
1615536000000|2021-03-12 08:00:00|8106.02|8106.02|8086.28|8086.28|8130.88|8130.88|8072.97|8072.97|0
1615539600000|2021-03-12 09:00:00|8087.66|8087.66|8115.16|8115.16|8127.08|8127.08|8083.26|8083.26|0
1615543200000|2021-03-12 10:00:00|8114.74|8114.74|8122.41|8122.41|8126.5|8126.5|8104.39|8104.39|0
1615546800000|2021-03-12 11:00:00|8122.82|8122.82|8132.74|8132.74|8138.96|8138.96|8120.89|8120.89|0
1615550400000|2021-03-12 12:00:00|8132.68|8132.68|8150.3|8150.3|8151.29|8151.29|8130.97|8130.97|0
1615554000000|2021-03-12 13:00:00|8151.68|8151.68|8169.89|8169.89|8175.28|8175.28|8151.26|8151.26|0
1615557600000|2021-03-12 14:00:00|8169.78|8169.78|8207.46|8207.46|8233.17|8233.17|8168.93|8168.93|0
1615561200000|2021-03-12 15:00:00|8208.84|8208.84|8204.99|8204.99|8215.46|8215.46|8174.05|8174.05|0
1615564800000|2021-03-12 16:00:00|8206.36|8206.36|8201.17|8201.17|8213.08|8213.08|8201.17|8201.17|0
1615795200000|2021-03-15 08:00:00|8230.76|8230.76|8230.91|8230.91|8246.83|8246.83|8206.51|8206.51|0
1615798800000|2021-03-15 09:00:00|8231.54|8231.54|8239.22|8239.22|8249.12|8249.12|8227.19|8227.19|0
1615802400000|2021-03-15 10:00:00|8239.34|8239.34|8225.14|8225.14|8239.34|8239.34|8215.81|8215.81|0
1615806000000|2021-03-15 11:00:00|8225.03|8225.03|8223.46|8223.46|8232.18|8232.18|8213.69|8213.69|0
1615809600000|2021-03-15 12:00:00|8222.08|8222.08|8198.25|8198.25|8223.57|8223.57|8186.72|8186.72|0
1615813200000|2021-03-15 13:00:00|8196.87|8196.87|8184.91|8184.91|8221.14|8221.14|8177.62|8177.62|0
1615816800000|2021-03-15 14:00:00|8184.97|8184.97|8190.72|8190.72|8205.42|8205.42|8168.6|8168.6|0
1615820400000|2021-03-15 15:00:00|8190.31|8190.31|8178.66|8178.66|8191.78|8191.78|8159.13|8159.13|0
1615824000000|2021-03-15 16:00:00|8178.03|8178.03|8184.04|8184.04|8186.68|8186.68|8171.22|8171.22|0
1615881600000|2021-03-16 08:00:00|8252.7|8252.7|8285.93|8285.93|8294.57|8294.57|8252.7|8252.7|0
1615885200000|2021-03-16 09:00:00|8285.7|8285.7|8271.36|8271.36|8333.89|8333.89|8264.64|8264.64|0
1615888800000|2021-03-16 10:00:00|8272.6|8272.6|8296.7|8296.7|8296.7|8296.7|8267.18|8267.18|0
1615892400000|2021-03-16 11:00:00|8297.11|8297.11|8318.84|8318.84|8319.88|8319.88|8290.69|8290.69|0
1615896000000|2021-03-16 12:00:00|8317.59|8317.59|8292.78|8292.78|8327.39|8327.39|8289.29|8289.29|0
1615899600000|2021-03-16 13:00:00|8289.74|8289.74|8290.08|8290.08|8319.15|8319.15|8284.56|8284.56|0
1615903200000|2021-03-16 14:00:00|8288.7|8288.7|8217.43|8217.43|8288.91|8288.91|8213.13|8213.13|0
1615906800000|2021-03-16 15:00:00|8217.33|8217.33|8253.83|8253.83|8253.94|8253.94|8203.93|8203.93|0
1615910400000|2021-03-16 16:00:00|8253.94|8253.94|8269.51|8269.51|8272.19|8272.19|8250.03|8250.03|0
1615968000000|2021-03-17 08:00:00|8285.1|8285.1|8219.62|8219.62|8300.32|8300.32|8214.15|8214.15|0
1615971600000|2021-03-17 09:00:00|8219.74|8219.74|8231.82|8231.82|8233.2|8233.2|8201.69|8201.69|0
1615975200000|2021-03-17 10:00:00|8231.41|8231.41|8227.78|8227.78|8238.91|8238.91|8215.41|8215.41|0
1615978800000|2021-03-17 11:00:00|8226.96|8226.96|8193.96|8193.96|8230.04|8230.04|8187.57|8187.57|0
1615982400000|2021-03-17 12:00:00|8192.58|8192.58|8163.32|8163.32|8194.07|8194.07|8153.18|8153.18|0
1615986000000|2021-03-17 13:00:00|8163.94|8163.94|8183.25|8183.25|8204.83|8204.83|8154.86|8154.86|0
1615989600000|2021-03-17 14:00:00|8181.88|8181.88|8123.91|8123.91|8186.36|8186.36|8111.36|8111.36|0
1615993200000|2021-03-17 15:00:00|8123.49|8123.49|8135.69|8135.69|8142.31|8142.31|8119.67|8119.67|0
1615996800000|2021-03-17 16:00:00|8136.11|8136.11|8129.34|8129.34|8144.18|8144.18|8121.99|8121.99|0
1616054400000|2021-03-18 08:00:00|8130.97|8130.97|8115.69|8115.69|8141.14|8141.14|8095.36|8095.36|0
1616058000000|2021-03-18 09:00:00|8112.93|8112.93|8099.63|8099.63|8133.02|8133.02|8080.94|8080.94|0
1616061600000|2021-03-18 10:00:00|8100.04|8100.04|8085.68|8085.68|8116.52|8116.52|8085.68|8085.68|0
1616065200000|2021-03-18 11:00:00|8086.3|8086.3|8088.51|8088.51|8095.5|8095.5|8069.09|8069.09|0
1616068800000|2021-03-18 12:00:00|8089.14|8089.14|8150.07|8150.07|8164.2|8164.2|8089.14|8089.14|0
1616072400000|2021-03-18 13:00:00|8149.66|8149.66|8188.4|8188.4|8189.61|8189.61|8145.39|8145.39|0
1616076000000|2021-03-18 14:00:00|8189.65|8189.65|8229.58|8229.58|8242.54|8242.54|8188.9|8188.9|0
1616079600000|2021-03-18 15:00:00|8230.95|8230.95|8281.47|8281.47|8295.74|8295.74|8225.43|8225.43|0
1616083200000|2021-03-18 16:00:00|8281.05|8281.05|8257.67|8257.67|8281.05|8281.05|8251.17|8251.17|0
1616140800000|2021-03-19 08:00:00|8153.05|8153.05|8202.77|8202.77|8225.14|8225.14|8150.08|8150.08|0
1616144400000|2021-03-19 09:00:00|8202.14|8202.14|8212.02|8212.02|8227.15|8227.15|8199.99|8199.99|0
1616148000000|2021-03-19 10:00:00|8213.4|8213.4|8212.34|8212.34|8226.06|8226.06|8152.39|8152.39|0
1616151600000|2021-03-19 11:00:00|8208.09|8208.09|8160.33|8160.33|8210.02|8210.02|8152.18|8152.18|0
1616155200000|2021-03-19 12:00:00|8160.96|8160.96|8150.57|8150.57|8174.01|8174.01|8129.19|8129.19|0
1616158800000|2021-03-19 13:00:00|8149.74|8149.74|8063.9|8063.9|8153.74|8153.74|8030.8|8030.8|0
1616162400000|2021-03-19 14:00:00|8062.53|8062.53|8100.21|8100.21|8108.84|8108.84|8042.45|8042.45|0
1616166000000|2021-03-19 15:00:00|8100.63|8100.63|8130.6|8130.6|8140.48|8140.48|8092.15|8092.15|0
1616169600000|2021-03-19 16:00:00|8131.22|8131.22|8123.97|8123.97|8144.06|8144.06|8120.64|8120.64|0
1616594400000|2021-03-24 14:00:00|8126.37|8126.37|8133.37|8133.37|8149.74|8149.74|8121.15|8121.15|0
1616598000000|2021-03-24 15:00:00|8132.96|8132.96|8137.69|8137.69|8147.77|8147.77|8125.41|8125.41|0
1616601600000|2021-03-24 16:00:00|8138.11|8138.11|8143.29|8143.29|8152.25|8152.25|8136.44|8136.44|0
1616659200000|2021-03-25 08:00:00|8092.05|8092.05|8173.35|8173.35|8197.43|8197.43|8090.5|8090.5|0
1616662800000|2021-03-25 09:00:00|8174.73|8174.73|8151.48|8151.48|8183.51|8183.51|8134.44|8134.44|0
1616666400000|2021-03-25 10:00:00|8152.86|8152.86|8158.8|8158.8|8167.14|8167.14|8138.19|8138.19|0
1616670000000|2021-03-25 11:00:00|8158.28|8158.28|8092.75|8092.75|8168.75|8168.75|8092.63|8092.63|0
1616673600000|2021-03-25 12:00:00|8093.16|8093.16|8102.53|8102.53|8123.05|8123.05|8077.2|8077.2|0
1616677200000|2021-03-25 13:00:00|8101.91|8101.91|8110.94|8110.94|8133.24|8133.24|8099.72|8099.72|0
1616680800000|2021-03-25 14:00:00|8112.32|8112.32|8105.21|8105.21|8130.23|8130.23|8086.5|8086.5|0
1616684400000|2021-03-25 15:00:00|8105.31|8105.31|8196.18|8196.18|8200.97|8200.97|8093|8093|0
1616688000000|2021-03-25 16:00:00|8195.55|8195.55|8213.72|8213.72|8215.41|8215.41|8192.57|8192.57|0
1616745600000|2021-03-26 08:00:00|8276.45|8276.45|8273.93|8273.93|8306.44|8306.44|8269.08|8269.08|0
1616749200000|2021-03-26 09:00:00|8272.89|8272.89|8269.91|8269.91|8287.57|8287.57|8259.07|8259.07|0
1616752800000|2021-03-26 10:00:00|8270.14|8270.14|8260.18|8260.18|8270.78|8270.78|8224.99|8224.99|0
1616756400000|2021-03-26 11:00:00|8261.01|8261.01|8266.1|8266.1|8280.36|8280.36|8257.92|8257.92|0
1616760000000|2021-03-26 12:00:00|8267.48|8267.48|8253.04|8253.04|8270.61|8270.61|8237.93|8237.93|0
1616763600000|2021-03-26 13:00:00|8252.41|8252.41|8253.49|8253.49|8263.09|8263.09|8234.56|8234.56|0
1616767200000|2021-03-26 14:00:00|8253.6|8253.6|8239.26|8239.26|8282.42|8282.42|8233.73|8233.73|0
1616770800000|2021-03-26 15:00:00|8240.46|8240.46|8193.85|8193.85|8243.87|8243.87|8193.85|8193.85|0
1616774400000|2021-03-26 16:00:00|8193.22|8193.22|8240.74|8240.74|8243.81|8243.81|8190.74|8190.74|0
1617001200000|2021-03-29 07:00:00|8205.17|8205.17|8216.78|8216.78|8246.52|8246.52|8197.05|8197.05|0
1617004800000|2021-03-29 08:00:00|8217.6|8217.6|8185.2|8185.2|8220.36|8220.36|8164.53|8164.53|0
1617008400000|2021-03-29 09:00:00|8185.83|8185.83|8212.63|8212.63|8213.38|8213.38|8181.1|8181.1|0
1617012000000|2021-03-29 10:00:00|8211.25|8211.25|8224.26|8224.26|8235.03|8235.03|8209.76|8209.76|0
1617015600000|2021-03-29 11:00:00|8222.85|8222.85|8208.13|8208.13|8234.97|8234.97|8203.78|8203.78|0
1617019200000|2021-03-29 12:00:00|8208.55|8208.55|8194.41|8194.41|8208.55|8208.55|8184.48|8184.48|0
1617022800000|2021-03-29 13:00:00|8191.66|8191.66|8204.56|8204.56|8213.41|8213.41|8179.18|8179.18|0
1617026400000|2021-03-29 14:00:00|8203.18|8203.18|8172.21|8172.21|8220.87|8220.87|8167.28|8167.28|0
1617030000000|2021-03-29 15:00:00|8171.8|8171.8|8175.51|8175.51|8185.39|8185.39|8161.48|8161.48|0
1617087600000|2021-03-30 07:00:00|8300.27|8300.27|8352.69|8352.69|8373.64|8373.64|8299.31|8299.31|0
1617091200000|2021-03-30 08:00:00|8352.28|8352.28|8355.91|8355.91|8373.84|8373.84|8347.72|8347.72|0
1617094800000|2021-03-30 09:00:00|8356.02|8356.02|8305.49|8305.49|8356.46|8356.46|8303.53|8303.53|0
1617098400000|2021-03-30 10:00:00|8305.9|8305.9|8300.86|8300.86|8320.22|8320.22|8285.68|8285.68|0
1617102000000|2021-03-30 11:00:00|8299.48|8299.48|8306.48|8306.48|8306.69|8306.69|8284.51|8284.51|0
1617105600000|2021-03-30 12:00:00|8305.85|8305.85|8314.74|8314.74|8315.16|8315.16|8295.96|8295.96|0
1617109200000|2021-03-30 13:00:00|8313.37|8313.37|8352.31|8352.31|8352.54|8352.54|8301.92|8301.92|0
1617112800000|2021-03-30 14:00:00|8352.73|8352.73|8350.72|8350.72|8381.95|8381.95|8344.43|8344.43|0
1617116400000|2021-03-30 15:00:00|8350.83|8350.83|8371.63|8371.63|8385.24|8385.24|8349.49|8349.49|0
1617174000000|2021-03-31 07:00:00|8369.38|8369.38|8302.37|8302.37|8382.42|8382.42|8297.01|8297.01|0
1617177600000|2021-03-31 08:00:00|8302.6|8302.6|8307.9|8307.9|8328|8328|8296.24|8296.24|0
1617181200000|2021-03-31 09:00:00|8307.78|8307.78|8262.82|8262.82|8312.9|8312.9|8260.29|8260.29|0
1617184800000|2021-03-31 10:00:00|8265.57|8265.57|8289.66|8289.66|8293.94|8293.94|8265.57|8265.57|0
1617188400000|2021-03-31 11:00:00|8290|8290|8282.71|8282.71|8292.42|8292.42|8273.33|8273.33|0
1617192000000|2021-03-31 12:00:00|8283.12|8283.12|8314.96|8314.96|8319.88|8319.88|8277.12|8277.12|0
1617195600000|2021-03-31 13:00:00|8313.58|8313.58|8314.91|8314.91|8317.09|8317.09|8281.01|8281.01|0
1617199200000|2021-03-31 14:00:00|8315.33|8315.33|8225.33|8225.33|8316.29|8316.29|8207.75|8207.75|0
1617202800000|2021-03-31 15:00:00|8225.74|8225.74|8223.01|8223.01|8245.35|8245.35|8213.41|8213.41|0
1617260400000|2021-04-01 07:00:00|8218.02|8218.02|8289.73|8289.73|8304.43|8304.43|8218.02|8218.02|0
1617264000000|2021-04-01 08:00:00|8288.35|8288.35|8295.46|8295.46|8324.63|8324.63|8264.31|8264.31|0
1617267600000|2021-04-01 09:00:00|8294.08|8294.08|8273.03|8273.03|8294.91|8294.91|8267.65|8267.65|0
1617271200000|2021-04-01 10:00:00|8273.25|8273.25|8237.46|8237.46|8276.49|8276.49|8236.09|8236.09|0
1617274800000|2021-04-01 11:00:00|8238.84|8238.84|8221.22|8221.22|8253.78|8253.78|8220.68|8220.68|0
1617278400000|2021-04-01 12:00:00|8221.63|8221.63|8235.8|8235.8|8239.09|8239.09|8221.63|8221.63|0
1617282000000|2021-04-01 13:00:00|8235.91|8235.91|8214.31|8214.31|8256.11|8256.11|8211.39|8211.39|0
1617285600000|2021-04-01 14:00:00|8214.42|8214.42|8256.22|8256.22|8269.81|8269.81|8208.62|8208.62|0
1617289200000|2021-04-01 15:00:00|8256.63|8256.63|8271.12|8271.12|8277.2|8277.2|8255.59|8255.59|0
1617696000000|2021-04-06 08:00:00|8368.26|8368.26|8398.18|8398.18|8406.8|8406.8|8352.57|8352.57|0
1617699600000|2021-04-06 09:00:00|8397.77|8397.77|8353.23|8353.23|8397.77|8397.77|8346.14|8346.14|0
1617703200000|2021-04-06 10:00:00|8353.64|8353.64|8360.24|8360.24|8371.67|8371.67|8338.04|8338.04|0
1617706800000|2021-04-06 11:00:00|8360.87|8360.87|8345.43|8345.43|8365.72|8365.72|8341.3|8341.3|0
1617710400000|2021-04-06 12:00:00|8344.05|8344.05|8351.83|8351.83|8359.26|8359.26|8333.93|8333.93|0
1617714000000|2021-04-06 13:00:00|8350.24|8350.24|8384.13|8384.13|8387.43|8387.43|8347.07|8347.07|0
1617717600000|2021-04-06 14:00:00|8385.51|8385.51|8361.51|8361.51|8387.48|8387.48|8352.99|8352.99|0
1617721200000|2021-04-06 15:00:00|8360.88|8360.88|8336.09|8336.09|8360.88|8360.88|8325.04|8325.04|0
1617782400000|2021-04-07 08:00:00|8458.64|8458.64|8416.5|8416.5|8459.06|8459.06|8402.41|8402.41|0
1617786000000|2021-04-07 09:00:00|8416.61|8416.61|8370.74|8370.74|8418.28|8418.28|8367.78|8367.78|0
1617789600000|2021-04-07 10:00:00|8371.57|8371.57|8378.05|8378.05|8385.48|8385.48|8362.13|8362.13|0
1617793200000|2021-04-07 11:00:00|8375.85|8375.85|8403.08|8403.08|8403.71|8403.71|8375.73|8375.73|0
1617796800000|2021-04-07 12:00:00|8405.84|8405.84|8426.37|8426.37|8429.35|8429.35|8402.01|8402.01|0
1617800400000|2021-04-07 13:00:00|8426.99|8426.99|8470.89|8470.89|8482.02|8482.02|8426.69|8426.69|0
1617804000000|2021-04-07 14:00:00|8469.51|8469.51|8461.4|8461.4|8481.99|8481.99|8446.12|8446.12|0
1617807600000|2021-04-07 15:00:00|8460.78|8460.78|8462.51|8462.51|8462.93|8462.93|8446.46|8446.46|0
1617868800000|2021-04-08 08:00:00|8361.76|8361.76|8313.18|8313.18|8361.76|8361.76|8307.54|8307.54|0
1617872400000|2021-04-08 09:00:00|8311.8|8311.8|8300.79|8300.79|8316.64|8316.64|8290.28|8290.28|0
1617876000000|2021-04-08 10:00:00|8301.42|8301.42|8309.73|8309.73|8322|8322|8288.88|8288.88|0
1617879600000|2021-04-08 11:00:00|8309.32|8309.32|8346.87|8346.87|8347.72|8347.72|8308.16|8308.16|0
1617883200000|2021-04-08 12:00:00|8346.64|8346.64|8326.16|8326.16|8358.25|8358.25|8322.04|8322.04|0
1617886800000|2021-04-08 13:00:00|8326.05|8326.05|8327.37|8327.37|8350.6|8350.6|8306.67|8306.67|0
1617890400000|2021-04-08 14:00:00|8329.37|8329.37|8316.5|8316.5|8330.75|8330.75|8291.74|8291.74|0
1617894000000|2021-04-08 15:00:00|8316.27|8316.27|8313.37|8313.37|8317.5|8317.5|8298.32|8298.32|0
1617955200000|2021-04-09 08:00:00|8338.93|8338.93|8338.93|8338.93|8340.51|8340.51|8293.24|8293.24|0
1617958800000|2021-04-09 09:00:00|8337.56|8337.56|8366.59|8366.59|8366.59|8366.59|8321.79|8321.79|0
1617962400000|2021-04-09 10:00:00|8365.96|8365.96|8369.79|8369.79|8374.64|8374.64|8360.89|8360.89|0
1617966000000|2021-04-09 11:00:00|8369.37|8369.37|8397.49|8397.49|8404.14|8404.14|8368.21|8368.21|0
1617969600000|2021-04-09 12:00:00|8397.9|8397.9|8396.31|8396.31|8397.9|8397.9|8361.95|8361.95|0
1617973200000|2021-04-09 13:00:00|8396.1|8396.1|8367.09|8367.09|8399.81|8399.81|8356.83|8356.83|0
1617976800000|2021-04-09 14:00:00|8367.51|8367.51|8370.24|8370.24|8377.69|8377.69|8351.05|8351.05|0
1617980400000|2021-04-09 15:00:00|8368.86|8368.86|8370.81|8370.81|8381.93|8381.93|8368.18|8368.18|0
1618214400000|2021-04-12 08:00:00|8300.46|8300.46|8343.71|8343.71|8347.73|8347.73|8270.94|8270.94|0
1618218000000|2021-04-12 09:00:00|8344.13|8344.13|8360.33|8360.33|8372.49|8372.49|8339.67|8339.67|0
1618221600000|2021-04-12 10:00:00|8360.75|8360.75|8342.62|8342.62|8374.31|8374.31|8342.62|8342.62|0
1618225200000|2021-04-12 11:00:00|8345.37|8345.37|8342.47|8342.47|8354.23|8354.23|8326.9|8326.9|0
1618228800000|2021-04-12 12:00:00|8343.72|8343.72|8364.55|8364.55|8369.98|8369.98|8343.72|8343.72|0
1618232400000|2021-04-12 13:00:00|8365.17|8365.17|8375.1|8375.1|8384.83|8384.83|8352.09|8352.09|0
1618236000000|2021-04-12 14:00:00|8374.69|8374.69|8364.14|8364.14|8396.65|8396.65|8360.4|8360.4|0
1618239600000|2021-04-12 15:00:00|8362.76|8362.76|8364|8364|8366.75|8366.75|8346.24|8346.24|0
1618297200000|2021-04-13 07:00:00|8381.11|8381.11|8383.49|8383.49|8408.6|8408.6|8371.33|8371.33|0
1618300800000|2021-04-13 08:00:00|8384.11|8384.11|8403.55|8403.55|8424.18|8424.18|8384.11|8384.11|0
1618304400000|2021-04-13 09:00:00|8403.96|8403.96|8395.47|8395.47|8405.74|8405.74|8391.22|8391.22|0
1618308000000|2021-04-13 10:00:00|8395.89|8395.89|8394.07|8394.07|8398.6|8398.6|8389.62|8389.62|0
1618311600000|2021-04-13 11:00:00|8394.48|8394.48|8392.43|8392.43|8412.62|8412.62|8364.06|8364.06|0
1618315200000|2021-04-13 12:00:00|8393.05|8393.05|8388.2|8388.2|8401.15|8401.15|8384.01|8384.01|0
1618318800000|2021-04-13 13:00:00|8388.31|8388.31|8351.61|8351.61|8388.41|8388.41|8335.51|8335.51|0
1618322400000|2021-04-13 14:00:00|8352.23|8352.23|8369.57|8369.57|8382.84|8382.84|8352.23|8352.23|0
1618326000000|2021-04-13 15:00:00|8370.61|8370.61|8373.76|8373.76|8375.66|8375.66|8365.03|8365.03|0
1618383600000|2021-04-14 07:00:00|8327.29|8327.29|8349.38|8349.38|8368.16|8368.16|8326.67|8326.67|0
1618387200000|2021-04-14 08:00:00|8348.93|8348.93|8355.61|8355.61|8367.9|8367.9|8346.33|8346.33|0
1618390800000|2021-04-14 09:00:00|8354.99|8354.99|8344.1|8344.1|8360.98|8360.98|8337.28|8337.28|0
1618394400000|2021-04-14 10:00:00|8344.51|8344.51|8343.77|8343.77|8346.17|8346.17|8320.47|8320.47|0
1618398000000|2021-04-14 11:00:00|8345.15|8345.15|8351.65|8351.65|8357.75|8357.75|8335.1|8335.1|0
1618401600000|2021-04-14 12:00:00|8352.06|8352.06|8337.08|8337.08|8362.95|8362.95|8334.85|8334.85|0
1618405200000|2021-04-14 13:00:00|8337.7|8337.7|8347.89|8347.89|8352.27|8352.27|8320.33|8320.33|0
1618408800000|2021-04-14 14:00:00|8347.27|8347.27|8351.25|8351.25|8372.45|8372.45|8347.27|8347.27|0
1618412400000|2021-04-14 15:00:00|8352.08|8352.08|8342.59|8342.59|8354.59|8354.59|8338.36|8338.36|0
1618470000000|2021-04-15 07:00:00|8296.07|8296.07|8290.43|8290.43|8305.78|8305.78|8273.35|8273.35|0
1618473600000|2021-04-15 08:00:00|8290.84|8290.84|8289.75|8289.75|8303.86|8303.86|8279.55|8279.55|0
1618477200000|2021-04-15 09:00:00|8289.63|8289.63|8281.27|8281.27|8289.63|8289.63|8272.41|8272.41|0
1618480800000|2021-04-15 10:00:00|8282.65|8282.65|8293.11|8293.11|8303.89|8303.89|8275.99|8275.99|0
1618484400000|2021-04-15 11:00:00|8293|8293|8263.06|8263.06|8293|8293|8250.22|8250.22|0
1618488000000|2021-04-15 12:00:00|8263.48|8263.48|8283.78|8283.78|8288.07|8288.07|8260.86|8260.86|0
1618491600000|2021-04-15 13:00:00|8283.15|8283.15|8273.56|8273.56|8311.18|8311.18|8253.55|8253.55|0
1618495200000|2021-04-15 14:00:00|8274.81|8274.81|8277.07|8277.07|8282.16|8282.16|8255.27|8255.27|0
1618498800000|2021-04-15 15:00:00|8276.24|8276.24|8282.32|8282.32|8284.12|8284.12|8273.05|8273.05|0
1618556400000|2021-04-16 07:00:00|8314.03|8314.03|8270.63|8270.63|8325.8|8325.8|8270.21|8270.21|0
1618560000000|2021-04-16 08:00:00|8272|8272|8254.06|8254.06|8273.38|8273.38|8247.6|8247.6|0
1618563600000|2021-04-16 09:00:00|8253.23|8253.23|8300.45|8300.45|8319.05|8319.05|8246.19|8246.19|0
1618567200000|2021-04-16 10:00:00|8299.19|8299.19|8275.69|8275.69|8324.8|8324.8|8274.32|8274.32|0
1618570800000|2021-04-16 11:00:00|8275.58|8275.58|8266.73|8266.73|8277.64|8277.64|8257.01|8257.01|0
1618574400000|2021-04-16 12:00:00|8267.36|8267.36|8258.96|8258.96|8273.24|8273.24|8255.58|8255.58|0
1618578000000|2021-04-16 13:00:00|8259.07|8259.07|8250.68|8250.68|8270.59|8270.59|8245.62|8245.62|0
1618581600000|2021-04-16 14:00:00|8249.3|8249.3|8268.67|8268.67|8287.62|8287.62|8244.95|8244.95|0
1618585200000|2021-04-16 15:00:00|8268.04|8268.04|8272|8272|8276.16|8276.16|8268.04|8268.04|0
1618815600000|2021-04-19 07:00:00|8264.1|8264.1|8244.9|8244.9|8265.95|8265.95|8229.22|8229.22|0
1618819200000|2021-04-19 08:00:00|8244.79|8244.79|8234.76|8234.76|8258.36|8258.36|8225.19|8225.19|0
1618822800000|2021-04-19 09:00:00|8234.35|8234.35|8237.23|8237.23|8238.15|8238.15|8221.58|8221.58|0
1618826400000|2021-04-19 10:00:00|8238.61|8238.61|8262.22|8262.22|8262.22|8262.22|8238.61|8238.61|0
1618830000000|2021-04-19 11:00:00|8261.76|8261.76|8248.99|8248.99|8280.3|8280.3|8242.26|8242.26|0
1618833600000|2021-04-19 12:00:00|8248.57|8248.57|8266.76|8266.76|8271.71|8271.71|8241.61|8241.61|0
1618837200000|2021-04-19 13:00:00|8267.38|8267.38|8259.81|8259.81|8283.13|8283.13|8259.81|8259.81|0
1618840800000|2021-04-19 14:00:00|8259.4|8259.4|8220.43|8220.43|8259.4|8259.4|8217.35|8217.35|0
1618844400000|2021-04-19 15:00:00|8219.81|8219.81|8243.5|8243.5|8248.01|8248.01|8209.78|8209.78|0
1618902000000|2021-04-20 07:00:00|8208.28|8208.28|8197.79|8197.79|8214.62|8214.62|8188.66|8188.66|0
1618905600000|2021-04-20 08:00:00|8197.16|8197.16|8154.7|8154.7|8197.16|8197.16|8152.59|8152.59|0
1618909200000|2021-04-20 09:00:00|8154.08|8154.08|8122.04|8122.04|8154.43|8154.43|8101.21|8101.21|0
1618912800000|2021-04-20 10:00:00|8120.79|8120.79|8093.26|8093.26|8121.42|8121.42|8078.21|8078.21|0
1618916400000|2021-04-20 11:00:00|8092.85|8092.85|8063.2|8063.2|8092.85|8092.85|8058.24|8058.24|0
1618920000000|2021-04-20 12:00:00|8063.83|8063.83|8071.84|8071.84|8071.84|8071.84|8045.83|8045.83|0
1618923600000|2021-04-20 13:00:00|8071.62|8071.62|8040.73|8040.73|8080.28|8080.28|8021.4|8021.4|0
1618927200000|2021-04-20 14:00:00|8040.31|8040.31|7999.68|7999.68|8050.59|8050.59|7978.57|7978.57|0
1618930800000|2021-04-20 15:00:00|7999.27|7999.27|7986.2|7986.2|8012.28|8012.28|7984.89|7984.89|0
1618988400000|2021-04-21 07:00:00|8035.57|8035.57|8049.48|8049.48|8073.86|8073.86|8035.57|8035.57|0
1618992000000|2021-04-21 08:00:00|8049.26|8049.26|8037.22|8037.22|8059.72|8059.72|8020.91|8020.91|0
1618995600000|2021-04-21 09:00:00|8037.63|8037.63|8016.43|8016.43|8048.06|8048.06|8010.11|8010.11|0
1618999200000|2021-04-21 10:00:00|8016.31|8016.31|8039.85|8039.85|8039.85|8039.85|7987.49|7987.49|0
1619002800000|2021-04-21 11:00:00|8039.44|8039.44|7978.77|7978.77|8040.82|8040.82|7977.28|7977.28|0
1619006400000|2021-04-21 12:00:00|7979.6|7979.6|7973.55|7973.55|7998.73|7998.73|7965.5|7965.5|0
1619010000000|2021-04-21 13:00:00|7972.3|7972.3|7992.43|7992.43|8007.11|8007.11|7942.62|7942.62|0
1619013600000|2021-04-21 14:00:00|7991.8|7991.8|8035.83|8035.83|8040.47|8040.47|7991.8|7991.8|0
1619017200000|2021-04-21 15:00:00|8034.45|8034.45|8008.12|8008.12|8043.87|8043.87|7996.3|7996.3|0
1619074800000|2021-04-22 07:00:00|7986.77|7986.77|7933.12|7933.12|7997.8|7997.8|7933.12|7933.12|0
1619078400000|2021-04-22 08:00:00|7931.74|7931.74|7958.54|7958.54|7980.9|7980.9|7924.98|7924.98|0
1619082000000|2021-04-22 09:00:00|7958.12|7958.12|7955.13|7955.13|7965.38|7965.38|7947.11|7947.11|0
1619085600000|2021-04-22 10:00:00|7955.25|7955.25|7921.75|7921.75|7956.84|7956.84|7917.96|7917.96|0
1619089200000|2021-04-22 11:00:00|7921.64|7921.64|7953.03|7953.03|7956.41|7956.41|7914.65|7914.65|0
1619092800000|2021-04-22 12:00:00|7952.61|7952.61|7955.06|7955.06|7980.91|7980.91|7950.67|7950.67|0
1619096400000|2021-04-22 13:00:00|7955.47|7955.47|7970.03|7970.03|7986.24|7986.24|7948.85|7948.85|0
1619100000000|2021-04-22 14:00:00|7969.4|7969.4|7945.9|7945.9|7972.94|7972.94|7940.92|7940.92|0
1619103600000|2021-04-22 15:00:00|7946.52|7946.52|7969|7969|7972.58|7972.58|7946.52|7946.52|0
1619161200000|2021-04-23 07:00:00|7964.38|7964.38|7966.46|7966.46|7996.81|7996.81|7945.79|7945.79|0
1619164800000|2021-04-23 08:00:00|7965.08|7965.08|7998.19|7998.19|8004.32|8004.32|7951.69|7951.69|0
1619168400000|2021-04-23 09:00:00|7998.08|7998.08|7954.71|7954.71|8006.23|8006.23|7943.97|7943.97|0
1619172000000|2021-04-23 10:00:00|7954.08|7954.08|7962.49|7962.49|7971.75|7971.75|7938.63|7938.63|0
1619175600000|2021-04-23 11:00:00|7963.32|7963.32|7948.06|7948.06|7967.66|7967.66|7942.57|7942.57|0
1619179200000|2021-04-23 12:00:00|7947.65|7947.65|7920.3|7920.3|7956.39|7956.39|7918.76|7918.76|0
1619182800000|2021-04-23 13:00:00|7920.72|7920.72|7986.59|7986.59|7990.9|7990.9|7919.15|7919.15|0
1619186400000|2021-04-23 14:00:00|7988.47|7988.47|8019.82|8019.82|8052.48|8052.48|7986.19|7986.19|0
1619190000000|2021-04-23 15:00:00|8021.06|8021.06|8031.46|8031.46|8041.72|8041.72|8018.01|8018.01|0
1619420400000|2021-04-26 07:00:00|7974.61|7974.61|8055.51|8055.51|8065.48|8065.48|7958.14|7958.14|0
1619424000000|2021-04-26 08:00:00|8055.4|8055.4|8045.14|8045.14|8081.5|8081.5|8022.82|8022.82|0
1619427600000|2021-04-26 09:00:00|8044.52|8044.52|8037.54|8037.54|8051.52|8051.52|8033.27|8033.27|0
1619431200000|2021-04-26 10:00:00|8038.37|8038.37|8045.84|8045.84|8059.36|8059.36|8029.12|8029.12|0
1619434800000|2021-04-26 11:00:00|8043.08|8043.08|8082.68|8082.68|8087.58|8087.58|8042.97|8042.97|0
1619438400000|2021-04-26 12:00:00|8082.27|8082.27|8076.09|8076.09|8098.42|8098.42|8072.6|8072.6|0
1619442000000|2021-04-26 13:00:00|8075.46|8075.46|8085.64|8085.64|8111.24|8111.24|8073.26|8073.26|0
1619445600000|2021-04-26 14:00:00|8085.52|8085.52|8108.08|8108.08|8112.49|8112.49|8078.05|8078.05|0
1619449200000|2021-04-26 15:00:00|8108.19|8108.19|8101.49|8101.49|8112.57|8112.57|8093.85|8093.85|0
1619506800000|2021-04-27 07:00:00|8078.54|8078.54|8042.47|8042.47|8099.45|8099.45|8034.89|8034.89|0
1619510400000|2021-04-27 08:00:00|8042.88|8042.88|8053|8053|8059.36|8059.36|8025.38|8025.38|0
1619514000000|2021-04-27 09:00:00|8051.2|8051.2|8035.76|8035.76|8055.58|8055.58|8027.1|8027.1|0
1619517600000|2021-04-27 10:00:00|8034.38|8034.38|8047.04|8047.04|8065.06|8065.06|8034.38|8034.38|0
1619521200000|2021-04-27 11:00:00|8048.83|8048.83|8040.31|8040.31|8056.36|8056.36|8032.47|8032.47|0
1619524800000|2021-04-27 12:00:00|8040.54|8040.54|8046.17|8046.17|8057.28|8057.28|8040.43|8040.43|0
1619528400000|2021-04-27 13:00:00|8046.59|8046.59|8073.73|8073.73|8081|8081|8040.97|8040.97|0
1619532000000|2021-04-27 14:00:00|8073.11|8073.11|8043.97|8043.97|8085.43|8085.43|8038.17|8038.17|0
1619535600000|2021-04-27 15:00:00|8043.56|8043.56|8043.88|8043.88|8048.12|8048.12|8034.39|8034.39|0
1619593200000|2021-04-28 07:00:00|8131.83|8131.83|8157.51|8157.51|8195.26|8195.26|8130.78|8130.78|0
1619596800000|2021-04-28 08:00:00|8156.14|8156.14|8117.81|8117.81|8158.08|8158.08|8107.57|8107.57|0
1619600400000|2021-04-28 09:00:00|8116.43|8116.43|8128.34|8128.34|8135.85|8135.85|8097.05|8097.05|0
1619604000000|2021-04-28 10:00:00|8128.96|8128.96|8141.63|8141.63|8155.93|8155.93|8121.66|8121.66|0
1619607600000|2021-04-28 11:00:00|8142.04|8142.04|8136.24|8136.24|8147.93|8147.93|8132.43|8132.43|0
1619611200000|2021-04-28 12:00:00|8134.86|8134.86|8136.93|8136.93|8160.43|8160.43|8126.85|8126.85|0
1619614800000|2021-04-28 13:00:00|8137.05|8137.05|8122.31|8122.31|8155.05|8155.05|8118.3|8118.3|0
1619618400000|2021-04-28 14:00:00|8122.54|8122.54|8128.47|8128.47|8137.24|8137.24|8118.93|8118.93|0
1619622000000|2021-04-28 15:00:00|8127.09|8127.09|8143.69|8143.69|8145.52|8145.52|8121.12|8121.12|0
1619679600000|2021-04-29 07:00:00|8157.99|8157.99|8127.17|8127.17|8168.21|8168.21|8112.8|8112.8|0
1619683200000|2021-04-29 08:00:00|8126.55|8126.55|8128.35|8128.35|8150.91|8150.91|8121.26|8121.26|0
1619686800000|2021-04-29 09:00:00|8128.24|8128.24|8135.29|8135.29|8145.42|8145.42|8126.31|8126.31|0
1619690400000|2021-04-29 10:00:00|8133.92|8133.92|8103.46|8103.46|8139.25|8139.25|8099.22|8099.22|0
1619694000000|2021-04-29 11:00:00|8104.09|8104.09|8106.32|8106.32|8110.39|8110.39|8093.59|8093.59|0
1619697600000|2021-04-29 12:00:00|8104.94|8104.94|8085|8085|8113.18|8113.18|8069.91|8069.91|0
1619701200000|2021-04-29 13:00:00|8085.32|8085.32|8117.76|8117.76|8133.51|8133.51|8084.18|8084.18|0
1619704800000|2021-04-29 14:00:00|8117.13|8117.13|8084.1|8084.1|8126.67|8126.67|8062.96|8062.96|0
1619708400000|2021-04-29 15:00:00|8085.48|8085.48|8080.67|8080.67|8098.76|8098.76|8080.46|8080.46|0
1619766000000|2021-04-30 07:00:00|8125.08|8125.08|8099.15|8099.15|8127.16|8127.16|8084.19|8084.19|0
1619769600000|2021-04-30 08:00:00|8099.56|8099.56|8099.57|8099.57|8113.68|8113.68|8071.61|8071.61|0
1619773200000|2021-04-30 09:00:00|8099.47|8099.47|8104.15|8104.15|8129.23|8129.23|8097.56|8097.56|0
1619776800000|2021-04-30 10:00:00|8102.77|8102.77|8085.45|8085.45|8102.77|8102.77|8083.64|8083.64|0
1619780400000|2021-04-30 11:00:00|8085.56|8085.56|8101.8|8101.8|8103.27|8103.27|8079.58|8079.58|0
1619784000000|2021-04-30 12:00:00|8101.17|8101.17|8131.9|8131.9|8135.13|8135.13|8096.33|8096.33|0
1619787600000|2021-04-30 13:00:00|8131.27|8131.27|8135.94|8135.94|8140.6|8140.6|8113.69|8113.69|0
1619791200000|2021-04-30 14:00:00|8134.56|8134.56|8120.54|8120.54|8138.24|8138.24|8106.58|8106.58|0
1619794800000|2021-04-30 15:00:00|8119.16|8119.16|8115.3|8115.3|8129.61|8129.61|8110.59|8110.59|0
1620111600000|2021-05-04 07:00:00|8150.52|8150.52|8133.45|8133.45|8158.67|8158.67|8109.2|8109.2|0
1620115200000|2021-05-04 08:00:00|8133.04|8133.04|8139.51|8139.51|8144.35|8144.35|8114.24|8114.24|0
1620118800000|2021-05-04 09:00:00|8139.41|8139.41|8116.29|8116.29|8142.16|8142.16|8108.61|8108.61|0
1620122400000|2021-05-04 10:00:00|8117.95|8117.95|8152.32|8152.32|8160.29|8160.29|8117.33|8117.33|0
1620126000000|2021-05-04 11:00:00|8153.7|8153.7|8120.32|8120.32|8164.03|8164.03|8109.01|8109.01|0
1620129600000|2021-05-04 12:00:00|8119.91|8119.91|8079.53|8079.53|8124.82|8124.82|8067.23|8067.23|0
1620133200000|2021-05-04 13:00:00|8075.4|8075.4|8056.24|8056.24|8121.48|8121.48|8049.91|8049.91|0
1620136800000|2021-05-04 14:00:00|8057.62|8057.62|8036.2|8036.2|8067.22|8067.22|7999.39|7999.39|0
1620140400000|2021-05-04 15:00:00|8035.78|8035.78|8011.73|8011.73|8039.52|8039.52|8003.96|8003.96|0
1620198000000|2021-05-05 07:00:00|8072.2|8072.2|8086.65|8086.65|8104.02|8104.02|8050.95|8050.95|0
1620201600000|2021-05-05 08:00:00|8087.28|8087.28|8094.15|8094.15|8129.64|8129.64|8082.08|8082.08|0
1620205200000|2021-05-05 09:00:00|8094.04|8094.04|8073|8073|8100.77|8100.77|8071.3|8071.3|0
1620208800000|2021-05-05 10:00:00|8074.38|8074.38|8074.69|8074.69|8097.2|8097.2|8067.38|8067.38|0
1620212400000|2021-05-05 11:00:00|8075.32|8075.32|8087.05|8087.05|8095.44|8095.44|8075.32|8075.32|0
1620216000000|2021-05-05 12:00:00|8085.67|8085.67|8080.21|8080.21|8092.21|8092.21|8077.82|8077.82|0
1620219600000|2021-05-05 13:00:00|8079.8|8079.8|8088.76|8088.76|8092.14|8092.14|8052.22|8052.22|0
1620223200000|2021-05-05 14:00:00|8087.93|8087.93|8086.84|8086.84|8091.31|8091.31|8064.19|8064.19|0
1620226800000|2021-05-05 15:00:00|8088.21|8088.21|8137.41|8137.41|8139.7|8139.7|8086.84|8086.84|0
1620284400000|2021-05-06 07:00:00|8138.64|8138.64|8137.09|8137.09|8182.67|8182.67|8135.13|8135.13|0
1620288000000|2021-05-06 08:00:00|8139.85|8139.85|8147.92|8147.92|8176.83|8176.83|8138.64|8138.64|0
1620291600000|2021-05-06 09:00:00|8147.51|8147.51|8159.43|8159.43|8168.97|8168.97|8135.48|8135.48|0
1620295200000|2021-05-06 10:00:00|8160.81|8160.81|8216.61|8216.61|8221.61|8221.61|8159.1|8159.1|0
1620298800000|2021-05-06 11:00:00|8213.23|8213.23|8197.58|8197.58|8216.71|8216.71|8189|8189|0
1620302400000|2021-05-06 12:00:00|8198.96|8198.96|8198.57|8198.57|8201.71|8201.71|8177.41|8177.41|0
1620306000000|2021-05-06 13:00:00|8199.94|8199.94|8193.1|8193.1|8228.03|8228.03|8192.43|8192.43|0
1620309600000|2021-05-06 14:00:00|8191.72|8191.72|8247.09|8247.09|8247.09|8247.09|8178.13|8178.13|0
1620313200000|2021-05-06 15:00:00|8247.5|8247.5|8271.32|8271.32|8272.25|8272.25|8243.45|8243.45|0
1620370800000|2021-05-07 07:00:00|8292.04|8292.04|8335.44|8335.44|8342.08|8342.08|8291.84|8291.84|0
1620374400000|2021-05-07 08:00:00|8334.06|8334.06|8372.57|8372.57|8376.5|8376.5|8329.1|8329.1|0
1620378000000|2021-05-07 09:00:00|8373.95|8373.95|8392.34|8392.34|8392.54|8392.54|8371.88|8371.88|0
1620381600000|2021-05-07 10:00:00|8393.59|8393.59|8402.26|8402.26|8418.9|8418.9|8383.43|8383.43|0
1620385200000|2021-05-07 11:00:00|8399.51|8399.51|8372.59|8372.59|8402.89|8402.89|8371.97|8371.97|0
1620388800000|2021-05-07 12:00:00|8372.48|8372.48|8328.25|8328.25|8390.46|8390.46|8306.13|8306.13|0
1620392400000|2021-05-07 13:00:00|8326.87|8326.87|8389.19|8389.19|8389.19|8389.19|8322.33|8322.33|0
1620396000000|2021-05-07 14:00:00|8390.43|8390.43|8369.48|8369.48|8397|8397|8348|8348|0
1620399600000|2021-05-07 15:00:00|8370.11|8370.11|8365.21|8365.21|8372.01|8372.01|8356.58|8356.58|0
1620630000000|2021-05-10 07:00:00|8425.03|8425.03|8424.28|8424.28|8438.5|8438.5|8409.68|8409.68|0
1620633600000|2021-05-10 08:00:00|8423.83|8423.83|8417|8417|8433.33|8433.33|8404.05|8404.05|0
1620637200000|2021-05-10 09:00:00|8418.25|8418.25|8426.28|8426.28|8431.99|8431.99|8411.98|8411.98|0
1620640800000|2021-05-10 10:00:00|8426.91|8426.91|8404.14|8404.14|8450.55|8450.55|8401.81|8401.81|0
1620644400000|2021-05-10 11:00:00|8404.26|8404.26|8402.42|8402.42|8410.68|8410.68|8392.69|8392.69|0
1620648000000|2021-05-10 12:00:00|8402.54|8402.54|8372.53|8372.53|8405.26|8405.26|8364.3|8364.3|0
1620651600000|2021-05-10 13:00:00|8372.65|8372.65|8428.39|8428.39|8434.42|8434.42|8368.57|8368.57|0
1620655200000|2021-05-10 14:00:00|8429.02|8429.02|8413.7|8413.7|8440.63|8440.63|8395.22|8395.22|0
1620658800000|2021-05-10 15:00:00|8410.94|8410.94|8433.37|8433.37|8434.83|8434.83|8410.91|8410.91|0
1620716400000|2021-05-11 07:00:00|8241.54|8241.54|8198.84|8198.84|8252.44|8252.44|8163.59|8163.59|0
1620720000000|2021-05-11 08:00:00|8198.21|8198.21|8198.59|8198.59|8201.43|8201.43|8155.52|8155.52|0
1620723600000|2021-05-11 09:00:00|8200.47|8200.47|8200.41|8200.41|8228.15|8228.15|8190.59|8190.59|0
1620727200000|2021-05-11 10:00:00|8203.16|8203.16|8182.17|8182.17|8204.54|8204.54|8159.32|8159.32|0
1620730800000|2021-05-11 11:00:00|8183.55|8183.55|8175.6|8175.6|8195.94|8195.94|8173.29|8173.29|0
1620734400000|2021-05-11 12:00:00|8172.85|8172.85|8147.75|8147.75|8177.39|8177.39|8137.94|8137.94|0
1620738000000|2021-05-11 13:00:00|8148.16|8148.16|8199.26|8199.26|8201.86|8201.86|8120.48|8120.48|0
1620741600000|2021-05-11 14:00:00|8200.64|8200.64|8119.06|8119.06|8205.33|8205.33|8100.07|8100.07|0
1620745200000|2021-05-11 15:00:00|8119.47|8119.47|8118.49|8118.49|8126.17|8126.17|8097.21|8097.21|0
1620802800000|2021-05-12 07:00:00|8128.74|8128.74|8166.56|8166.56|8174.36|8174.36|8120.43|8120.43|0
1620806400000|2021-05-12 08:00:00|8166.15|8166.15|8154.32|8154.32|8178.88|8178.88|8145.12|8145.12|0
1620810000000|2021-05-12 09:00:00|8153.69|8153.69|8139.39|8139.39|8158.55|8158.55|8105.57|8105.57|0
1620813600000|2021-05-12 10:00:00|8138.02|8138.02|8096.89|8096.89|8138.02|8138.02|8092.1|8092.1|0
1620817200000|2021-05-12 11:00:00|8097.71|8097.71|8122.47|8122.47|8131.55|8131.55|8096.89|8096.89|0
1620820800000|2021-05-12 12:00:00|8121.09|8121.09|8142.26|8142.26|8151.64|8151.64|8071.36|8071.36|0
1620824400000|2021-05-12 13:00:00|8142.37|8142.37|8163.84|8163.84|8197.3|8197.3|8131.25|8131.25|0
1620828000000|2021-05-12 14:00:00|8162.46|8162.46|8174.18|8174.18|8177.62|8177.62|8150.41|8150.41|0
1620831600000|2021-05-12 15:00:00|8173.83|8173.83|8168.19|8168.19|8192.66|8192.66|8168.08|8168.08|0
1620889200000|2021-05-13 07:00:00|8034.45|8034.45|7963.58|7963.58|8045.56|8045.56|7955.73|7955.73|0
1620892800000|2021-05-13 08:00:00|7964.2|7964.2|7831.54|7831.54|7964.2|7964.2|7825.76|7825.76|0
1620896400000|2021-05-13 09:00:00|7834.29|7834.29|7802.83|7802.83|7834.41|7834.41|7780.04|7780.04|0
1620900000000|2021-05-13 10:00:00|7802.21|7802.21|7839.29|7839.29|7839.7|7839.7|7788.21|7788.21|0
1620903600000|2021-05-13 11:00:00|7839.91|7839.91|7888.49|7888.49|7889.81|7889.81|7833.81|7833.81|0
1620907200000|2021-05-13 12:00:00|7888.7|7888.7|7906.74|7906.74|7950.71|7950.71|7886.29|7886.29|0
1620910800000|2021-05-13 13:00:00|7907.15|7907.15|7980.02|7980.02|7986.87|7986.87|7907.15|7907.15|0
1620914400000|2021-05-13 14:00:00|7979.61|7979.61|8029.08|8029.08|8038.27|8038.27|7979.61|7979.61|0
1620918000000|2021-05-13 15:00:00|8029.2|8029.2|7986.92|7986.92|8035.01|8035.01|7986.92|7986.92|0
1620975600000|2021-05-14 07:00:00|8112.29|8112.29|8091.37|8091.37|8138.82|8138.82|8072.95|8072.95|0
1620979200000|2021-05-14 08:00:00|8090.54|8090.54|8082.86|8082.86|8105.03|8105.03|8074.98|8074.98|0
1620982800000|2021-05-14 09:00:00|8083.27|8083.27|8093.36|8093.36|8099.41|8099.41|8080.6|8080.6|0
1620986400000|2021-05-14 10:00:00|8093.77|8093.77|8126.71|8126.71|8138.05|8138.05|8085.32|8085.32|0
1620990000000|2021-05-14 11:00:00|8125.33|8125.33|8131.62|8131.62|8131.62|8131.62|8115.11|8115.11|0
1620993600000|2021-05-14 12:00:00|8130.99|8130.99|8152.74|8152.74|8158.89|8158.89|8130.37|8130.37|0
1620997200000|2021-05-14 13:00:00|8151.36|8151.36|8179.77|8179.77|8179.77|8179.77|8142.55|8142.55|0
1621000800000|2021-05-14 14:00:00|8182.94|8182.94|8162.36|8162.36|8183.57|8183.57|8158.7|8158.7|0
1621004400000|2021-05-14 15:00:00|8161.73|8161.73|8175.75|8175.75|8180.89|8180.89|8153.28|8153.28|0
1621234800000|2021-05-17 07:00:00|8231.61|8231.61|8190.92|8190.92|8239.14|8239.14|8177.53|8177.53|0
1621238400000|2021-05-17 08:00:00|8191.34|8191.34|8173.77|8173.77|8199.97|8199.97|8171.09|8171.09|0
1621242000000|2021-05-17 09:00:00|8172.39|8172.39|8135.46|8135.46|8182.07|8182.07|8131.9|8131.9|0
1621245600000|2021-05-17 10:00:00|8135.05|8135.05|8101.98|8101.98|8136.6|8136.6|8099.97|8099.97|0
1621249200000|2021-05-17 11:00:00|8102.39|8102.39|8096.6|8096.6|8105.9|8105.9|8088.38|8088.38|0
1621252800000|2021-05-17 12:00:00|8095.36|8095.36|8106.88|8106.88|8111.45|8111.45|8088.06|8088.06|0
1621256400000|2021-05-17 13:00:00|8105.51|8105.51|8091.57|8091.57|8142.46|8142.46|8074.13|8074.13|0
1621260000000|2021-05-17 14:00:00|8092.82|8092.82|8117.67|8117.67|8129.8|8129.8|8083.38|8083.38|0
1621263600000|2021-05-17 15:00:00|8116.3|8116.3|8093.7|8093.7|8117.67|8117.67|8091.25|8091.25|0
1621321200000|2021-05-18 07:00:00|8170.49|8170.49|8165.97|8165.97|8208.55|8208.55|8156.54|8156.54|0
1621324800000|2021-05-18 08:00:00|8164.59|8164.59|8165.43|8165.43|8188.39|8188.39|8161.55|8161.55|0
1621328400000|2021-05-18 09:00:00|8165.85|8165.85|8148.28|8148.28|8183.98|8183.98|8147.45|8147.45|0
1621332000000|2021-05-18 10:00:00|8148.69|8148.69|8162.33|8162.33|8170.81|8170.81|8148.69|8148.69|0
1621335600000|2021-05-18 11:00:00|8161.91|8161.91|8124.23|8124.23|8161.91|8161.91|8116.35|8116.35|0
1621339200000|2021-05-18 12:00:00|8122.86|8122.86|8131.26|8131.26|8139.63|8139.63|8115.66|8115.66|0
1621342800000|2021-05-18 13:00:00|8131.15|8131.15|8110.46|8110.46|8143.63|8143.63|8110.05|8110.05|0
1621346400000|2021-05-18 14:00:00|8109.84|8109.84|8111.47|8111.47|8120.4|8120.4|8096.02|8096.02|0
1621350000000|2021-05-18 15:00:00|8112.85|8112.85|8114.99|8114.99|8117.85|8117.85|8089.02|8089.02|0
1621407600000|2021-05-19 07:00:00|8020.27|8020.27|8034.28|8034.28|8054.34|8054.34|8001.54|8001.54|0
1621411200000|2021-05-19 08:00:00|8034.69|8034.69|8011.79|8011.79|8048.65|8048.65|7993.3|7993.3|0
1621414800000|2021-05-19 09:00:00|8011.89|8011.89|8034.76|8034.76|8061.05|8061.05|8011.89|8011.89|0
1621418400000|2021-05-19 10:00:00|8033.38|8033.38|8034.76|8034.76|8037.07|8037.07|8011.88|8011.88|0
1621422000000|2021-05-19 11:00:00|8033.38|8033.38|7967.38|7967.38|8033.38|8033.38|7967.38|7967.38|0
1621425600000|2021-05-19 12:00:00|7968.01|7968.01|7969.53|7969.53|7998.96|7998.96|7964.15|7964.15|0
1621429200000|2021-05-19 13:00:00|7968.9|7968.9|7951.14|7951.14|7976.79|7976.79|7937.97|7937.97|0
1621432800000|2021-05-19 14:00:00|7948.39|7948.39|7962.26|7962.26|7964.58|7964.58|7901.1|7901.1|0
1621436400000|2021-05-19 15:00:00|7961.64|7961.64|7982.65|7982.65|8004.77|8004.77|7961.33|7961.33|0
1621494000000|2021-05-20 07:00:00|8015.14|8015.14|7967.19|7967.19|8015.92|8015.92|7961.76|7961.76|0
1621497600000|2021-05-20 08:00:00|7967.08|7967.08|7956.63|7956.63|7985.05|7985.05|7939.15|7939.15|0
1621501200000|2021-05-20 09:00:00|7956.21|7956.21|7946.12|7946.12|7972.83|7972.83|7933.37|7933.37|0
1621504800000|2021-05-20 10:00:00|7948.03|7948.03|7988.96|7988.96|7991.67|7991.67|7946.12|7946.12|0
1621508400000|2021-05-20 11:00:00|7990.33|7990.33|8012.28|8012.28|8014.74|8014.74|7990.33|7990.33|0
1621512000000|2021-05-20 12:00:00|8013.53|8013.53|8024.39|8024.39|8034.74|8034.74|7995.26|7995.26|0
1621515600000|2021-05-20 13:00:00|8024.28|8024.28|8023.16|8023.16|8032.44|8032.44|8002.81|8002.81|0
1621519200000|2021-05-20 14:00:00|8022.53|8022.53|8044.85|8044.85|8053.62|8053.62|8008.37|8008.37|0
1621522800000|2021-05-20 15:00:00|8045.26|8045.26|8067.37|8067.37|8067.86|8067.86|8044.74|8044.74|0
1621580400000|2021-05-21 07:00:00|8074.32|8074.32|8016.41|8016.41|8087.1|8087.1|8015.99|8015.99|0
1621584000000|2021-05-21 08:00:00|8015.99|8015.99|8015.44|8015.44|8022.36|8022.36|7990.38|7990.38|0
1621587600000|2021-05-21 09:00:00|8017.23|8017.23|8068.84|8068.84|8072.01|8072.01|8009.88|8009.88|0
1621591200000|2021-05-21 10:00:00|8068.73|8068.73|8066.75|8066.75|8074.99|8074.99|8049.4|8049.4|0
1621594800000|2021-05-21 11:00:00|8066.33|8066.33|8067.49|8067.49|8072|8072|8051.88|8051.88|0
1621598400000|2021-05-21 12:00:00|8068.11|8068.11|8060.51|8060.51|8069.79|8069.79|8044.95|8044.95|0
1621602000000|2021-05-21 13:00:00|8059.88|8059.88|8083.23|8083.23|8092.43|8092.43|8051.83|8051.83|0
1621605600000|2021-05-21 14:00:00|8083|8083|8082.93|8082.93|8093.67|8093.67|8067.67|8067.67|0
1621609200000|2021-05-21 15:00:00|8082.51|8082.51|8087.05|8087.05|8093.11|8093.11|8075.76|8075.76|0
1621839600000|2021-05-24 07:00:00|8091.01|8091.01|8097.28|8097.28|8119.31|8119.31|8090.6|8090.6|0
1621843200000|2021-05-24 08:00:00|8096.87|8096.87|8067.01|8067.01|8096.87|8096.87|8067.01|8067.01|0
1621846800000|2021-05-24 09:00:00|8064.25|8064.25|8086.66|8086.66|8086.66|8086.66|8064.08|8064.08|0
1621850400000|2021-05-24 10:00:00|8085.28|8085.28|8075.36|8075.36|8099.87|8099.87|8072.51|8072.51|0
1621854000000|2021-05-24 11:00:00|8078.12|8078.12|8052.44|8052.44|8082.48|8082.48|8051.18|8051.18|0
1621857600000|2021-05-24 12:00:00|8053.81|8053.81|8062.84|8062.84|8068.01|8068.01|8053.51|8053.51|0
1621861200000|2021-05-24 13:00:00|8061.59|8061.59|8072.81|8072.81|8086.99|8086.99|8044.68|8044.68|0
1621864800000|2021-05-24 14:00:00|8073.22|8073.22|8103.16|8103.16|8111.39|8111.39|8073.22|8073.22|0
1621868400000|2021-05-24 15:00:00|8103.57|8103.57|8132.78|8132.78|8132.78|8132.78|8103.56|8103.56|0
1621926000000|2021-05-25 07:00:00|8132.3|8132.3|8095.07|8095.07|8133.69|8133.69|8089.48|8089.48|0
1621929600000|2021-05-25 08:00:00|8094.96|8094.96|8126.29|8126.29|8129.96|8129.96|8088.89|8088.89|0
1621933200000|2021-05-25 09:00:00|8126.51|8126.51|8125.49|8125.49|8137.13|8137.13|8117.69|8117.69|0
1621936800000|2021-05-25 10:00:00|8125.61|8125.61|8121.09|8121.09|8134.76|8134.76|8120.79|8120.79|0
1621940400000|2021-05-25 11:00:00|8120.47|8120.47|8120.38|8120.38|8132.86|8132.86|8112.42|8112.42|0
1621944000000|2021-05-25 12:00:00|8120.79|8120.79|8110.93|8110.93|8127.63|8127.63|8107.46|8107.46|0
1621947600000|2021-05-25 13:00:00|8110.71|8110.71|8117.64|8117.64|8146.73|8146.73|8098.35|8098.35|0
1621951200000|2021-05-25 14:00:00|8118.6|8118.6|8156.08|8156.08|8156.08|8156.08|8107.05|8107.05|0
1621954800000|2021-05-25 15:00:00|8156.71|8156.71|8133.84|8133.84|8158.5|8158.5|8129.44|8129.44|0
1622012400000|2021-05-26 07:00:00|8111.03|8111.03|8115.01|8115.01|8121.7|8121.7|8086.69|8086.69|0
1622016000000|2021-05-26 08:00:00|8116.39|8116.39|8105.66|8105.66|8133.75|8133.75|8097.66|8097.66|0
1622019600000|2021-05-26 09:00:00|8105.03|8105.03|8081.78|8081.78|8116.2|8116.2|8078.28|8078.28|0
1622023200000|2021-05-26 10:00:00|8082.41|8082.41|8051.03|8051.03|8083.39|8083.39|8050.1|8050.1|0
1622026800000|2021-05-26 11:00:00|8052.41|8052.41|7993.32|7993.32|8052.41|8052.41|7993.32|7993.32|0
1622030400000|2021-05-26 12:00:00|7991.94|7991.94|8013.84|8013.84|8028.87|8028.87|7986.43|7986.43|0
1622034000000|2021-05-26 13:00:00|8013.73|8013.73|8017.16|8017.16|8042.67|8042.67|7999.7|7999.7|0
1622037600000|2021-05-26 14:00:00|8017.27|8017.27|8062.52|8062.52|8063.14|8063.14|8011.41|8011.41|0
1622041200000|2021-05-26 15:00:00|8062.1|8062.1|8057.75|8057.75|8062.1|8062.1|8043.29|8043.29|0
1622098800000|2021-05-27 07:00:00|8153.16|8153.16|8165.63|8165.63|8168.89|8168.89|8123.3|8123.3|0
1622102400000|2021-05-27 08:00:00|8166.26|8166.26|8125.01|8125.01|8183.71|8183.71|8111.38|8111.38|0
1622106000000|2021-05-27 09:00:00|8126.39|8126.39|8156.4|8156.4|8157.9|8157.9|8123.63|8123.63|0
1622109600000|2021-05-27 10:00:00|8156.82|8156.82|8118.65|8118.65|8159.99|8159.99|8116.63|8116.63|0
1622113200000|2021-05-27 11:00:00|8119.06|8119.06|8140.32|8140.32|8140.96|8140.96|8117.35|8117.35|0
1622116800000|2021-05-27 12:00:00|8141.7|8141.7|8182.19|8182.19|8182.19|8182.19|8138.03|8138.03|0
1622120400000|2021-05-27 13:00:00|8183.57|8183.57|8194.47|8194.47|8227.22|8227.22|8182.79|8182.79|0
1622124000000|2021-05-27 14:00:00|8194.06|8194.06|8145.54|8145.54|8213.29|8213.29|8110.93|8110.93|0
1622127600000|2021-05-27 15:00:00|8145.13|8145.13|8128.19|8128.19|8174.08|8174.08|8125.69|8125.69|0
1622185200000|2021-05-28 07:00:00|8237.24|8237.24|8304.35|8304.35|8304.35|8304.35|8235.4|8235.4|0
1622188800000|2021-05-28 08:00:00|8305.18|8305.18|8287.2|8287.2|8313.3|8313.3|8286.79|8286.79|0
1622192400000|2021-05-28 09:00:00|8286.58|8286.58|8262.46|8262.46|8290.82|8290.82|8246.88|8246.88|0
1622196000000|2021-05-28 10:00:00|8262.88|8262.88|8261.48|8261.48|8264.56|8264.56|8233.08|8233.08|0
1622199600000|2021-05-28 11:00:00|8261.37|8261.37|8240.29|8240.29|8261.37|8261.37|8239.18|8239.18|0
1622203200000|2021-05-28 12:00:00|8241.67|8241.67|8242.22|8242.22|8246.87|8246.87|8216.61|8216.61|0
1622206800000|2021-05-28 13:00:00|8241.81|8241.81|8220.94|8220.94|8249.73|8249.73|8212.22|8212.22|0
1622210400000|2021-05-28 14:00:00|8222.32|8222.32|8184.35|8184.35|8226.31|8226.31|8171.22|8171.22|0
1622214000000|2021-05-28 15:00:00|8182.97|8182.97|8176.77|8176.77|8182.97|8182.97|8166.76|8166.76|0
1622530800000|2021-06-01 07:00:00|8137.61|8137.61|8193.51|8193.51|8193.51|8193.51|8134.63|8134.63|0
1622534400000|2021-06-01 08:00:00|8194.44|8194.44|8243.52|8243.52|8244.89|8244.89|8186.08|8186.08|0
1622538000000|2021-06-01 09:00:00|8242.89|8242.89|8224.32|8224.32|8249.99|8249.99|8209.17|8209.17|0
1622541600000|2021-06-01 10:00:00|8224.43|8224.43|8194.95|8194.95|8238.5|8238.5|8183.94|8183.94|0
1622545200000|2021-06-01 11:00:00|8193.58|8193.58|8206.62|8206.62|8217.91|8217.91|8193.58|8193.58|0
1622548800000|2021-06-01 12:00:00|8207.04|8207.04|8194.74|8194.74|8214.48|8214.48|8193.3|8193.3|0
1622552400000|2021-06-01 13:00:00|8194.64|8194.64|8170.04|8170.04|8195.9|8195.9|8157.71|8157.71|0
1622556000000|2021-06-01 14:00:00|8174.18|8174.18|8173.11|8173.11|8190.02|8190.02|8156|8156|0
1622559600000|2021-06-01 15:00:00|8172.49|8172.49|8160.75|8160.75|8173.62|8173.62|8154.93|8154.93|0
1622617200000|2021-06-02 07:00:00|8183.2|8183.2|8175.65|8175.65|8184.97|8184.97|8149.63|8149.63|0
1622620800000|2021-06-02 08:00:00|8174.82|8174.82|8157.84|8157.84|8183.66|8183.66|8153.43|8153.43|0
1622624400000|2021-06-02 09:00:00|8158.47|8158.47|8161.39|8161.39|8179.41|8179.41|8150.3|8150.3|0
1622628000000|2021-06-02 10:00:00|8160.86|8160.86|8181.2|8181.2|8181.2|8181.2|8136.88|8136.88|0
1622631600000|2021-06-02 11:00:00|8181.62|8181.62|8195.34|8195.34|8198.12|8198.12|8181.62|8181.62|0
1622635200000|2021-06-02 12:00:00|8196.71|8196.71|8189.36|8189.36|8202.4|8202.4|8180.86|8180.86|0
1622638800000|2021-06-02 13:00:00|8189.25|8189.25|8169.45|8169.45|8195.05|8195.05|8156.06|8156.06|0
1622642400000|2021-06-02 14:00:00|8169.86|8169.86|8190.9|8190.9|8190.9|8190.9|8160.26|8160.26|0
1622646000000|2021-06-02 15:00:00|8191.53|8191.53|8184.86|8184.86|8197.84|8197.84|8181.25|8181.25|0
1622703600000|2021-06-03 07:00:00|8170.71|8170.71|8130.01|8130.01|8170.71|8170.71|8126.92|8126.92|0
1622707200000|2021-06-03 08:00:00|8128.13|8128.13|8128.53|8128.53|8144.59|8144.59|8105.89|8105.89|0
1622710800000|2021-06-03 09:00:00|8128.95|8128.95|8137.18|8137.18|8138.79|8138.79|8118.2|8118.2|0
1622714400000|2021-06-03 10:00:00|8135.8|8135.8|8119.34|8119.34|8141.37|8141.37|8115.43|8115.43|0
1622718000000|2021-06-03 11:00:00|8119.45|8119.45|8084.4|8084.4|8123.08|8123.08|8069.75|8069.75|0
1622721600000|2021-06-03 12:00:00|8082.4|8082.4|8084.78|8084.78|8094.91|8094.91|8064.45|8064.45|0
1622725200000|2021-06-03 13:00:00|8084.9|8084.9|8126.45|8126.45|8128.19|8128.19|8084.9|8084.9|0
1622728800000|2021-06-03 14:00:00|8127.7|8127.7|8128.1|8128.1|8138.81|8138.81|8125.06|8125.06|0
1622732400000|2021-06-03 15:00:00|8126.85|8126.85|8134.26|8134.26|8134.65|8134.65|8111.33|8111.33|0
1622790000000|2021-06-04 07:00:00|8094.4|8094.4|8085.57|8085.57|8099.23|8099.23|8068.12|8068.12|0
1622793600000|2021-06-04 08:00:00|8089.03|8089.03|8075.57|8075.57|8089.23|8089.23|8064|8064|0
1622797200000|2021-06-04 09:00:00|8075.98|8075.98|8056.36|8056.36|8082.33|8082.33|8049.03|8049.03|0
1622800800000|2021-06-04 10:00:00|8055.74|8055.74|8069.19|8069.19|8069.72|8069.72|8038.41|8038.41|0
1622804400000|2021-06-04 11:00:00|8069.08|8069.08|8060.8|8060.8|8073.37|8073.37|8060.08|8060.08|0
1622808000000|2021-06-04 12:00:00|8063.55|8063.55|8053.2|8053.2|8066.82|8066.82|8026.26|8026.26|0
1622811600000|2021-06-04 13:00:00|8053.31|8053.31|8014.21|8014.21|8055.52|8055.52|8007.65|8007.65|0
1622815200000|2021-06-04 14:00:00|8014.62|8014.62|8039.34|8039.34|8039.65|8039.65|8009.71|8009.71|0
1622818800000|2021-06-04 15:00:00|8039.97|8039.97|8043.17|8043.17|8043.18|8043.18|8035.09|8035.09|0
1623049200000|2021-06-07 07:00:00|8066.48|8066.48|8120.71|8120.71|8138.54|8138.54|8065.73|8065.73|0
1623052800000|2021-06-07 08:00:00|8119.33|8119.33|8127.85|8127.85|8141.88|8141.88|8115.57|8115.57|0
1623056400000|2021-06-07 09:00:00|8126.47|8126.47|8104.87|8104.87|8130.35|8130.35|8095.78|8095.78|0
1623060000000|2021-06-07 10:00:00|8106.25|8106.25|8103.68|8103.68|8109.46|8109.46|8096.7|8096.7|0
1623063600000|2021-06-07 11:00:00|8105.05|8105.05|8096.6|8096.6|8108.14|8108.14|8091.45|8091.45|0
1623067200000|2021-06-07 12:00:00|8097.22|8097.22|8098.66|8098.66|8101.97|8101.97|8083.08|8083.08|0
1623070800000|2021-06-07 13:00:00|8099.29|8099.29|8099.95|8099.95|8109.67|8109.67|8092.3|8092.3|0
1623074400000|2021-06-07 14:00:00|8098.57|8098.57|8057.84|8057.84|8100.06|8100.06|8056.47|8056.47|0
1623078000000|2021-06-07 15:00:00|8057.73|8057.73|8066.39|8066.39|8070.84|8070.84|8050.14|8050.14|0
1623135600000|2021-06-08 07:00:00|8138.11|8138.11|8130.6|8130.6|8141.84|8141.84|8105.18|8105.18|0
1623139200000|2021-06-08 08:00:00|8129.77|8129.77|8116.13|8116.13|8132.43|8132.43|8094.97|8094.97|0
1623142800000|2021-06-08 09:00:00|8116.95|8116.95|8128.48|8128.48|8145.36|8145.36|8114.75|8114.75|0
1623146400000|2021-06-08 10:00:00|8128.07|8128.07|8094.53|8094.53|8129.41|8129.41|8071.22|8071.22|0
1623150000000|2021-06-08 11:00:00|8094.11|8094.11|8099.83|8099.83|8100.49|8100.49|8088.66|8088.66|0
1623153600000|2021-06-08 12:00:00|8099.2|8099.2|8091.01|8091.01|8109.5|8109.5|8073.62|8073.62|0
1623157200000|2021-06-08 13:00:00|8091.64|8091.64|8055.62|8055.62|8099.03|8099.03|8050.88|8050.88|0
1623160800000|2021-06-08 14:00:00|8055.73|8055.73|8088.13|8088.13|8103.64|8103.64|8053.93|8053.93|0
1623164400000|2021-06-08 15:00:00|8088.96|8088.96|8094.98|8094.98|8102.18|8102.18|8082.68|8082.68|0
1623222000000|2021-06-09 07:00:00|8020.56|8020.56|7981.97|7981.97|8020.67|8020.67|7981.91|7981.91|0
1623225600000|2021-06-09 08:00:00|7978.64|7978.64|7972.98|7972.98|7979.91|7979.91|7948.68|7948.68|0
1623229200000|2021-06-09 09:00:00|7973.4|7973.4|7982.09|7982.09|7991.9|7991.9|7960.46|7960.46|0
1623232800000|2021-06-09 10:00:00|7981.68|7981.68|7980.82|7980.82|7985.4|7985.4|7963.36|7963.36|0
1623236400000|2021-06-09 11:00:00|7981.46|7981.46|7969.93|7969.93|7981.46|7981.46|7954.51|7954.51|0
1623240000000|2021-06-09 12:00:00|7969.3|7969.3|7978.62|7978.62|7981.18|7981.18|7962.35|7962.35|0
1623243600000|2021-06-09 13:00:00|7978.67|7978.67|7960.42|7960.42|7986.7|7986.7|7955.41|7955.41|0
1623247200000|2021-06-09 14:00:00|7959.04|7959.04|7971.29|7971.29|7976.8|7976.8|7956.78|7956.78|0
1623250800000|2021-06-09 15:00:00|7971.18|7971.18|7954.05|7954.05|7972.99|7972.99|7953.61|7953.61|0
1623308400000|2021-06-10 07:00:00|7967.3|7967.3|7979.07|7979.07|7991.41|7991.41|7966.67|7966.67|0
1623312000000|2021-06-10 08:00:00|7978.24|7978.24|7970.37|7970.37|7994.68|7994.68|7964.1|7964.1|0
1623315600000|2021-06-10 09:00:00|7970.78|7970.78|7991.1|7991.1|7991.1|7991.1|7969.41|7969.41|0
1623319200000|2021-06-10 10:00:00|7991.15|7991.15|7997.97|7997.97|8006.53|8006.53|7990.37|7990.37|0
1623322800000|2021-06-10 11:00:00|7997.55|7997.55|7982.88|7982.88|8010.63|8010.63|7964.74|7964.74|0
1623326400000|2021-06-10 12:00:00|7981.5|7981.5|8037.71|8037.71|8039.62|8039.62|7981.5|7981.5|0
1623330000000|2021-06-10 13:00:00|8037.6|8037.6|8005.52|8005.52|8052.2|8052.2|7998.83|7998.83|0
1623333600000|2021-06-10 14:00:00|8005.94|8005.94|7990.15|7990.15|8011.05|8011.05|7979.65|7979.65|0
1623337200000|2021-06-10 15:00:00|7988.77|7988.77|8001.2|8001.2|8013.48|8013.48|7988.77|7988.77|0
1623394800000|2021-06-11 07:00:00|7983.36|7983.36|8065.65|8065.65|8068.41|8068.41|7982.12|7982.12|0
1623398400000|2021-06-11 08:00:00|8067.03|8067.03|8055.22|8055.22|8092.94|8092.94|8047.68|8047.68|0
1623402000000|2021-06-11 09:00:00|8056.46|8056.46|8087.97|8087.97|8090.48|8090.48|8056.46|8056.46|0
1623405600000|2021-06-11 10:00:00|8088.2|8088.2|8085.37|8085.37|8102.39|8102.39|8075.34|8075.34|0
1623409200000|2021-06-11 11:00:00|8085.43|8085.43|8077.34|8077.34|8086.05|8086.05|8066.01|8066.01|0
1623412800000|2021-06-11 12:00:00|8077.75|8077.75|8108.99|8108.99|8110.03|8110.03|8077.68|8077.68|0
1623416400000|2021-06-11 13:00:00|8109.4|8109.4|8114.51|8114.51|8120.38|8120.38|8100.87|8100.87|0
1623420000000|2021-06-11 14:00:00|8114.92|8114.92|8098.67|8098.67|8130.83|8130.83|8096.05|8096.05|0
1623423600000|2021-06-11 15:00:00|8098.25|8098.25|8108.02|8108.02|8112.25|8112.25|8086.92|8086.92|0
1623654000000|2021-06-14 07:00:00|8152.09|8152.09|8144.35|8144.35|8169.36|8169.36|8143.67|8143.67|0
1623657600000|2021-06-14 08:00:00|8143.53|8143.53|8125.58|8125.58|8144.15|8144.15|8104.61|8104.61|0
1623661200000|2021-06-14 09:00:00|8125.69|8125.69|8144.54|8144.54|8144.54|8144.54|8125.36|8125.36|0
1623664800000|2021-06-14 10:00:00|8143.16|8143.16|8122.22|8122.22|8144.69|8144.69|8121.81|8121.81|0
1623668400000|2021-06-14 11:00:00|8123.6|8123.6|8097.77|8097.77|8127.53|8127.53|8092.52|8092.52|0
1623672000000|2021-06-14 12:00:00|8097.35|8097.35|8082.96|8082.96|8097.35|8097.35|8077.65|8077.65|0
1623675600000|2021-06-14 13:00:00|8080.21|8080.21|8096.7|8096.7|8096.7|8096.7|8074.24|8074.24|0
1623679200000|2021-06-14 14:00:00|8096.65|8096.65|8109.44|8109.44|8110.27|8110.27|8093.8|8093.8|0
1623682800000|2021-06-14 15:00:00|8110.81|8110.81|8095.7|8095.7|8114.7|8114.7|8093.94|8093.94|0
1623740400000|2021-06-15 07:00:00|8141.37|8141.37|8185.17|8185.17|8197.02|8197.02|8138.66|8138.66|0
1623744000000|2021-06-15 08:00:00|8183.8|8183.8|8207.83|8207.83|8215.09|8215.09|8174.09|8174.09|0
1623747600000|2021-06-15 09:00:00|8207.88|8207.88|8178.44|8178.44|8209.75|8209.75|8178.44|8178.44|0
1623751200000|2021-06-15 10:00:00|8178.32|8178.32|8162.42|8162.42|8178.5|8178.5|8156.43|8156.43|0
1623754800000|2021-06-15 11:00:00|8162.3|8162.3|8188.86|8188.86|8190.93|8190.93|8138.88|8138.88|0
1623758400000|2021-06-15 12:00:00|8187.48|8187.48|8178.89|8178.89|8205.22|8205.22|8178.89|8178.89|0
1623762000000|2021-06-15 13:00:00|8179.06|8179.06|8160.62|8160.62|8187.38|8187.38|8151.06|8151.06|0
1623765600000|2021-06-15 14:00:00|8162|8162|8153.87|8153.87|8178.36|8178.36|8153.32|8153.32|0
1623769200000|2021-06-15 15:00:00|8153.75|8153.75|8158.89|8158.89|8160.85|8160.85|8149.02|8149.02|0
1623826800000|2021-06-16 07:00:00|8258.42|8258.42|8214.01|8214.01|8268.12|8268.12|8211.17|8211.17|0
1623830400000|2021-06-16 08:00:00|8214.13|8214.13|8171.73|8171.73|8214.13|8214.13|8141.76|8141.76|0
1623834000000|2021-06-16 09:00:00|8172.41|8172.41|8167.39|8167.39|8185.85|8185.85|8157.67|8157.67|0
1623837600000|2021-06-16 10:00:00|8167.27|8167.27|8151.69|8151.69|8178.22|8178.22|8151.69|8151.69|0
1623841200000|2021-06-16 11:00:00|8151.74|8151.74|8160.72|8160.72|8161|8161|8137.82|8137.82|0
1623844800000|2021-06-16 12:00:00|8160.6|8160.6|8156.68|8156.68|8169.22|8169.22|8148.83|8148.83|0
1623848400000|2021-06-16 13:00:00|8158.06|8158.06|8195.77|8195.77|8200.53|8200.53|8153.57|8153.57|0
1623852000000|2021-06-16 14:00:00|8197.15|8197.15|8183.87|8183.87|8197.15|8197.15|8161.22|8161.22|0
1623855600000|2021-06-16 15:00:00|8184.03|8184.03|8182.92|8182.92|8199.63|8199.63|8178.7|8178.7|0
1623913200000|2021-06-17 07:00:00|8155.45|8155.45|8185.8|8185.8|8192.9|8192.9|8141.33|8141.33|0
1623916800000|2021-06-17 08:00:00|8185.74|8185.74|8136.24|8136.24|8190.52|8190.52|8128.59|8128.59|0
1623920400000|2021-06-17 09:00:00|8135.61|8135.61|8122.99|8122.99|8154.3|8154.3|8120.8|8120.8|0
1623924000000|2021-06-17 10:00:00|8122.57|8122.57|8100.77|8100.77|8123.98|8123.98|8099.3|8099.3|0
1623927600000|2021-06-17 11:00:00|8102.15|8102.15|8114.17|8114.17|8135.29|8135.29|8100.77|8100.77|0
1623931200000|2021-06-17 12:00:00|8114.8|8114.8|8097.09|8097.09|8120.39|8120.39|8092.61|8092.61|0
1623934800000|2021-06-17 13:00:00|8098.47|8098.47|8131.77|8131.77|8131.77|8131.77|8098.47|8098.47|0
1623938400000|2021-06-17 14:00:00|8131.82|8131.82|8128.93|8128.93|8143.93|8143.93|8119.14|8119.14|0
1623942000000|2021-06-17 15:00:00|8128.52|8128.52|8109.01|8109.01|8128.52|8128.52|8100.41|8100.41|0
1623999600000|2021-06-18 07:00:00|8074.87|8074.87|8026.77|8026.77|8074.87|8074.87|8024.9|8024.9|0
1624003200000|2021-06-18 08:00:00|8027.39|8027.39|8039.27|8039.27|8046.78|8046.78|8024.45|8024.45|0
1624006800000|2021-06-18 09:00:00|8039.38|8039.38|8031.98|8031.98|8052.68|8052.68|8019.23|8019.23|0
1624010400000|2021-06-18 10:00:00|8033.96|8033.96|7985.94|7985.94|8034.37|8034.37|7978.18|7978.18|0
1624014000000|2021-06-18 11:00:00|7984.56|7984.56|7948.3|7948.3|7987.4|7987.4|7938.68|7938.68|0
1624017600000|2021-06-18 12:00:00|7946.64|7946.64|7944.83|7944.83|7952.68|7952.68|7907.67|7907.67|0
1624021200000|2021-06-18 13:00:00|7946.21|7946.21|7908.02|7908.02|7948.21|7948.21|7897.8|7897.8|0
1624024800000|2021-06-18 14:00:00|7909.4|7909.4|7906.8|7906.8|7930.56|7930.56|7860.32|7860.32|0
1624028400000|2021-06-18 15:00:00|7904.59|7904.59|7879.52|7879.52|7915.66|7915.66|7879.52|7879.52|0
1624258800000|2021-06-21 07:00:00|7774.41|7774.41|7884.75|7884.75|7909.06|7909.06|7774.41|7774.41|0
1624262400000|2021-06-21 08:00:00|7883.93|7883.93|7867.15|7867.15|7883.93|7883.93|7843.47|7843.47|0
1624266000000|2021-06-21 09:00:00|7866.53|7866.53|7903.9|7903.9|7914.97|7914.97|7865.44|7865.44|0
1624269600000|2021-06-21 10:00:00|7906.66|7906.66|7892.19|7892.19|7913.38|7913.38|7884.71|7884.71|0
1624273200000|2021-06-21 11:00:00|7889.44|7889.44|7866.09|7866.09|7901.97|7901.97|7844.15|7844.15|0
1624276800000|2021-06-21 12:00:00|7865.46|7865.46|7905.1|7905.1|7907.01|7907.01|7865.35|7865.35|0
1624280400000|2021-06-21 13:00:00|7901.65|7901.65|7878.86|7878.86|7904.06|7904.06|7868.71|7868.71|0
1624284000000|2021-06-21 14:00:00|7880.24|7880.24|7941.66|7941.66|7944.95|7944.95|7880.24|7880.24|0
1624287600000|2021-06-21 15:00:00|7943.03|7943.03|7941.69|7941.69|7943.9|7943.9|7921.01|7921.01|0
1624345200000|2021-06-22 07:00:00|7977.28|7977.28|7960.36|7960.36|7990.24|7990.24|7960.36|7960.36|0
1624348800000|2021-06-22 08:00:00|7959.95|7959.95|7970.84|7970.84|7990.56|7990.56|7958.16|7958.16|0
1624352400000|2021-06-22 09:00:00|7971.25|7971.25|7933.9|7933.9|7978.58|7978.58|7932.42|7932.42|0
1624356000000|2021-06-22 10:00:00|7932.52|7932.52|7947.96|7947.96|7956.84|7956.84|7931.28|7931.28|0
1624359600000|2021-06-22 11:00:00|7948.59|7948.59|7966.05|7966.05|7970.42|7970.42|7948.59|7948.59|0
1624363200000|2021-06-22 12:00:00|7966.17|7966.17|7919.21|7919.21|7967.26|7967.26|7916.04|7916.04|0
1624366800000|2021-06-22 13:00:00|7918.58|7918.58|7880.88|7880.88|7920.84|7920.84|7874.36|7874.36|0
1624370400000|2021-06-22 14:00:00|7880.26|7880.26|7867.16|7867.16|7883.36|7883.36|7856|7856|0
1624374000000|2021-06-22 15:00:00|7867.58|7867.58|7868.61|7868.61|7870.19|7870.19|7843.07|7843.07|0
1624431600000|2021-06-23 07:00:00|7851.82|7851.82|7836.99|7836.99|7854.16|7854.16|7802.4|7802.4|0
1624435200000|2021-06-23 08:00:00|7839.75|7839.75|7842.44|7842.44|7866.94|7866.94|7824.57|7824.57|0
1624438800000|2021-06-23 09:00:00|7843.07|7843.07|7839.86|7839.86|7844.97|7844.97|7805.05|7805.05|0
1624442400000|2021-06-23 10:00:00|7840.68|7840.68|7841.35|7841.35|7856.12|7856.12|7831.88|7831.88|0
1624446000000|2021-06-23 11:00:00|7841.23|7841.23|7845.74|7845.74|7845.74|7845.74|7819.87|7819.87|0
1624449600000|2021-06-23 12:00:00|7845.85|7845.85|7855.14|7855.14|7858.69|7858.69|7842.61|7842.61|0
1624453200000|2021-06-23 13:00:00|7855.02|7855.02|7858.41|7858.41|7875.67|7875.67|7849.06|7849.06|0
1624456800000|2021-06-23 14:00:00|7857.78|7857.78|7846.12|7846.12|7871.24|7871.24|7842.58|7842.58|0
1624460400000|2021-06-23 15:00:00|7846.28|7846.28|7833.05|7833.05|7850.28|7850.28|7826.2|7826.2|0
1624518000000|2021-06-24 07:00:00|7831.76|7831.76|7805.74|7805.74|7835.26|7835.26|7787.63|7787.63|0
1624521600000|2021-06-24 08:00:00|7805.33|7805.33|7801.78|7801.78|7822.07|7822.07|7797.88|7797.88|0
1624525200000|2021-06-24 09:00:00|7801.9|7801.9|7828.56|7828.56|7828.56|7828.56|7798.8|7798.8|0
1624528800000|2021-06-24 10:00:00|7827.93|7827.93|7833.69|7833.69|7835.76|7835.76|7818.78|7818.78|0
1624532400000|2021-06-24 11:00:00|7834.11|7834.11|7823.45|7823.45|7838.25|7838.25|7801.66|7801.66|0
1624536000000|2021-06-24 12:00:00|7823.86|7823.86|7828.89|7828.89|7834.01|7834.01|7807.71|7807.71|0
1624539600000|2021-06-24 13:00:00|7828.66|7828.66|7805.03|7805.03|7835.58|7835.58|7805.03|7805.03|0
1624543200000|2021-06-24 14:00:00|7804.61|7804.61|7800.66|7800.66|7816.41|7816.41|7794.84|7794.84|0
1624546800000|2021-06-24 15:00:00|7800.72|7800.72|7818.48|7818.48|7820.27|7820.27|7798.03|7798.03|0
1624604400000|2021-06-25 07:00:00|7833|7833|7790.47|7790.47|7833|7833|7783.3|7783.3|0
1624608000000|2021-06-25 08:00:00|7790.36|7790.36|7801.13|7801.13|7807.72|7807.72|7774.02|7774.02|0
1624611600000|2021-06-25 09:00:00|7800.9|7800.9|7815.04|7815.04|7817.59|7817.59|7785.85|7785.85|0
1624615200000|2021-06-25 10:00:00|7813.79|7813.79|7812.37|7812.37|7820.21|7820.21|7800.16|7800.16|0
1624618800000|2021-06-25 11:00:00|7811.96|7811.96|7832.86|7832.86|7833.54|7833.54|7811.96|7811.96|0
1624622400000|2021-06-25 12:00:00|7832.03|7832.03|7817.13|7817.13|7832.65|7832.65|7817.08|7817.08|0
1624626000000|2021-06-25 13:00:00|7817.54|7817.54|7815.21|7815.21|7829.12|7829.12|7801.66|7801.66|0
1624629600000|2021-06-25 14:00:00|7815.09|7815.09|7848.33|7848.33|7848.33|7848.33|7813.48|7813.48|0
1624633200000|2021-06-25 15:00:00|7847.29|7847.29|7865.14|7865.14|7873.26|7873.26|7847|7847|0
1624863600000|2021-06-28 07:00:00|7835.13|7835.13|7804.15|7804.15|7860.41|7860.41|7802.29|7802.29|0
1624867200000|2021-06-28 08:00:00|7803.74|7803.74|7810.12|7810.12|7811.82|7811.82|7792.29|7792.29|0
1624870800000|2021-06-28 09:00:00|7812.86|7812.86|7802.27|7802.27|7812.86|7812.86|7788.42|7788.42|0
1624874400000|2021-06-28 10:00:00|7801.65|7801.65|7803.35|7803.35|7804.31|7804.31|7776.38|7776.38|0
1624878000000|2021-06-28 11:00:00|7801.98|7801.98|7842.76|7842.76|7844|7844|7797.26|7797.26|0
1624881600000|2021-06-28 12:00:00|7842.89|7842.89|7824.26|7824.26|7844.75|7844.75|7821.63|7821.63|0
1624885200000|2021-06-28 13:00:00|7825.63|7825.63|7785.13|7785.13|7829.39|7829.39|7768.2|7768.2|0
1624888800000|2021-06-28 14:00:00|7783.14|7783.14|7757.76|7757.76|7783.14|7783.14|7755.67|7755.67|0
1624892400000|2021-06-28 15:00:00|7759.13|7759.13|7726.83|7726.83|7764.07|7764.07|7725.59|7725.59|0
1624950000000|2021-06-29 07:00:00|7806.55|7806.55|7798.71|7798.71|7814.79|7814.79|7783.57|7783.57|0
1624953600000|2021-06-29 08:00:00|7799.61|7799.61|7780.58|7780.58|7827.98|7827.98|7778.95|7778.95|0
1624957200000|2021-06-29 09:00:00|7780.09|7780.09|7766.42|7766.42|7791.21|7791.21|7766.42|7766.42|0
1624960800000|2021-06-29 10:00:00|7767.25|7767.25|7777.12|7777.12|7781.4|7781.4|7762.67|7762.67|0
1624964400000|2021-06-29 11:00:00|7782.1|7782.1|7784.52|7784.52|7792.65|7792.65|7775.14|7775.14|0
1624968000000|2021-06-29 12:00:00|7783.28|7783.28|7797.99|7797.99|7807.47|7807.47|7782.98|7782.98|0
1624971600000|2021-06-29 13:00:00|7798.4|7798.4|7780.53|7780.53|7824.27|7824.27|7775.75|7775.75|0
1624975200000|2021-06-29 14:00:00|7783.4|7783.4|7758.59|7758.59|7785.1|7785.1|7757.63|7757.63|0
1624978800000|2021-06-29 15:00:00|7758.18|7758.18|7754.38|7754.38|7762.31|7762.31|7752.81|7752.81|0
1625036400000|2021-06-30 07:00:00|7716.47|7716.47|7701.53|7701.53|7731.73|7731.73|7697.42|7697.42|0
1625040000000|2021-06-30 08:00:00|7701.94|7701.94|7619.68|7619.68|7707.76|7707.76|7616.06|7616.06|0
1625043600000|2021-06-30 09:00:00|7619.55|7619.55|7653.5|7653.5|7668.51|7668.51|7615.19|7615.19|0
1625047200000|2021-06-30 10:00:00|7653.91|7653.91|7613.08|7613.08|7686.28|7686.28|7613.08|7613.08|0
1625050800000|2021-06-30 11:00:00|7612.67|7612.67|7624.08|7624.08|7628.51|7628.51|7609.93|7609.93|0
1625054400000|2021-06-30 12:00:00|7622.84|7622.84|7581.08|7581.08|7624.09|7624.09|7579.71|7579.71|0
1625058000000|2021-06-30 13:00:00|7581.21|7581.21|7598.95|7598.95|7604.76|7604.76|7560.24|7560.24|0
1625061600000|2021-06-30 14:00:00|7598.33|7598.33|7552.74|7552.74|7607.89|7607.89|7552.74|7552.74|0
1625065200000|2021-06-30 15:00:00|7551.37|7551.37|7581.72|7581.72|7584.26|7584.26|7518.47|7518.47|0
1625122800000|2021-07-01 07:00:00|7654.91|7654.91|7678.55|7678.55|7688.4|7688.4|7649.35|7649.35|0
1625126400000|2021-07-01 08:00:00|7679.92|7679.92|7677.25|7677.25|7708.62|7708.62|7676.56|7676.56|0
1625130000000|2021-07-01 09:00:00|7677.12|7677.12|7657.88|7657.88|7689.52|7689.52|7640.75|7640.75|0
1625133600000|2021-07-01 10:00:00|7657.99|7657.99|7635.9|7635.9|7664.79|7664.79|7624.66|7624.66|0
1625137200000|2021-07-01 11:00:00|7635.28|7635.28|7669.78|7669.78|7672.31|7672.31|7624.84|7624.84|0
1625140800000|2021-07-01 12:00:00|7669.65|7669.65|7626.87|7626.87|7671.74|7671.74|7620.8|7620.8|0
1625144400000|2021-07-01 13:00:00|7628.11|7628.11|7645.68|7645.68|7651.08|7651.08|7622.92|7622.92|0
1625148000000|2021-07-01 14:00:00|7645.94|7645.94|7646.05|7646.05|7668.23|7668.23|7631.71|7631.71|0
1625151600000|2021-07-01 15:00:00|7646|7646|7661.63|7661.63|7664.57|7664.57|7641.34|7641.34|0
1625209200000|2021-07-02 07:00:00|7710.79|7710.79|7737.74|7737.74|7748.59|7748.59|7708.66|7708.66|0
1625212800000|2021-07-02 08:00:00|7737.81|7737.81|7678.55|7678.55|7744.43|7744.43|7671.99|7671.99|0
1625216400000|2021-07-02 09:00:00|7678.68|7678.68|7660.58|7660.58|7683.61|7683.61|7660.39|7660.39|0
1625220000000|2021-07-02 10:00:00|7660.71|7660.71|7687.72|7687.72|7690.48|7690.48|7660.71|7660.71|0
1625223600000|2021-07-02 11:00:00|7687.31|7687.31|7685.67|7685.67|7690.58|7690.58|7677.49|7677.49|0
1625227200000|2021-07-02 12:00:00|7684.17|7684.17|7680.81|7680.81|7694.5|7694.5|7667.08|7667.08|0
1625230800000|2021-07-02 13:00:00|7679.03|7679.03|7655.52|7655.52|7682.99|7682.99|7646.79|7646.79|0
1625234400000|2021-07-02 14:00:00|7655.65|7655.65|7670.09|7670.09|7670.82|7670.82|7637.81|7637.81|0
1625238000000|2021-07-02 15:00:00|7668.73|7668.73|7651.73|7651.73|7670.25|7670.25|7636.48|7636.48|0
1625468400000|2021-07-05 07:00:00|7638.53|7638.53|7642.92|7642.92|7650.5|7650.5|7623.7|7623.7|0
1625472000000|2021-07-05 08:00:00|7642.1|7642.1|7674.78|7674.78|7685.29|7685.29|7637.77|7637.77|0
1625475600000|2021-07-05 09:00:00|7674.65|7674.65|7693.5|7693.5|7693.5|7693.5|7663.28|7663.28|0
1625479200000|2021-07-05 10:00:00|7692.88|7692.88|7729.27|7729.27|7729.27|7729.27|7690.15|7690.15|0
1625482800000|2021-07-05 11:00:00|7727.9|7727.9|7738.2|7738.2|7744.16|7744.16|7724.16|7724.16|0
1625486400000|2021-07-05 12:00:00|7737.79|7737.79|7752.23|7752.23|7754.04|7754.04|7737.79|7737.79|0
1625490000000|2021-07-05 13:00:00|7754.96|7754.96|7773.61|7773.61|7774.23|7774.23|7743.41|7743.41|0
1625493600000|2021-07-05 14:00:00|7773.2|7773.2|7780.97|7780.97|7786.21|7786.21|7769.66|7769.66|0
1625497200000|2021-07-05 15:00:00|7781.38|7781.38|7775.98|7775.98|7786.15|7786.15|7772.13|7772.13|0
1625554800000|2021-07-06 07:00:00|7780.75|7780.75|7734|7734|7782.73|7782.73|7718.57|7718.57|0
1625558400000|2021-07-06 08:00:00|7734.41|7734.41|7737.53|7737.53|7749.25|7749.25|7719.58|7719.58|0
1625562000000|2021-07-06 09:00:00|7737.85|7737.85|7721.86|7721.86|7740.48|7740.48|7705.16|7705.16|0
1625565600000|2021-07-06 10:00:00|7720.49|7720.49|7723.1|7723.1|7731.11|7731.11|7711.01|7711.01|0
1625569200000|2021-07-06 11:00:00|7722.84|7722.84|7714.01|7714.01|7723.89|7723.89|7704.56|7704.56|0
1625572800000|2021-07-06 12:00:00|7713.88|7713.88|7723.72|7723.72|7732.79|7732.79|7710.03|7710.03|0
1625576400000|2021-07-06 13:00:00|7724.34|7724.34|7700.1|7700.1|7726.97|7726.97|7688.81|7688.81|0
1625580000000|2021-07-06 14:00:00|7699.48|7699.48|7638.62|7638.62|7699.48|7699.48|7638.62|7638.62|0
1625583600000|2021-07-06 15:00:00|7638.21|7638.21|7665.74|7665.74|7668.81|7668.81|7629.61|7629.61|0
1625641200000|2021-07-07 07:00:00|7693.02|7693.02|7691.91|7691.91|7731.46|7731.46|7689.1|7689.1|0
1625644800000|2021-07-07 08:00:00|7692.53|7692.53|7672.11|7672.11|7698.17|7698.17|7663.85|7663.85|0
1625648400000|2021-07-07 09:00:00|7671.97|7671.97|7688.17|7688.17|7706.29|7706.29|7669.77|7669.77|0
1625652000000|2021-07-07 10:00:00|7689.54|7689.54|7670.23|7670.23|7690.9|7690.9|7662.44|7662.44|0
1625655600000|2021-07-07 11:00:00|7670.64|7670.64|7651.57|7651.57|7671.19|7671.19|7639.81|7639.81|0
1625659200000|2021-07-07 12:00:00|7652.94|7652.94|7644.77|7644.77|7656.86|7656.86|7624.51|7624.51|0
1625662800000|2021-07-07 13:00:00|7643.95|7643.95|7653.08|7653.08|7683.33|7683.33|7637.37|7637.37|0
1625666400000|2021-07-07 14:00:00|7653.02|7653.02|7654.45|7654.45|7667.31|7667.31|7638.98|7638.98|0
1625670000000|2021-07-07 15:00:00|7653.08|7653.08|7679.18|7679.18|7680.95|7680.95|7650.49|7650.49|0
1625727600000|2021-07-08 07:00:00|7589.01|7589.01|7570.37|7570.37|7589.01|7589.01|7535.97|7535.97|0
1625731200000|2021-07-08 08:00:00|7569.96|7569.96|7538.78|7538.78|7570.37|7570.37|7510.76|7510.76|0
1625734800000|2021-07-08 09:00:00|7540.15|7540.15|7506.18|7506.18|7546.87|7546.87|7504.32|7504.32|0
1625738400000|2021-07-08 10:00:00|7505.56|7505.56|7488.51|7488.51|7505.56|7505.56|7456.69|7456.69|0
1625742000000|2021-07-08 11:00:00|7489.88|7489.88|7461.13|7461.13|7499.2|7499.2|7450.39|7450.39|0
1625745600000|2021-07-08 12:00:00|7460.72|7460.72|7456.62|7456.62|7489.01|7489.01|7441.56|7441.56|0
1625749200000|2021-07-08 13:00:00|7455.25|7455.25|7437.23|7437.23|7455.25|7455.25|7399.07|7399.07|0
1625752800000|2021-07-08 14:00:00|7436.41|7436.41|7399.25|7399.25|7436.41|7436.41|7380.2|7380.2|0
1625756400000|2021-07-08 15:00:00|7399.12|7399.12|7463.39|7463.39|7463.78|7463.78|7399.12|7399.12|0
1625814000000|2021-07-09 07:00:00|7499.65|7499.65|7506.86|7506.86|7517.79|7517.79|7468.13|7468.13|0
1625817600000|2021-07-09 08:00:00|7506.73|7506.73|7559.16|7559.16|7569.57|7569.57|7506.73|7506.73|0
1625821200000|2021-07-09 09:00:00|7559.98|7559.98|7552.91|7552.91|7590.81|7590.81|7548.73|7548.73|0
1625824800000|2021-07-09 10:00:00|7554.28|7554.28|7541.27|7541.27|7585.26|7585.26|7541.13|7541.13|0
1625828400000|2021-07-09 11:00:00|7541.89|7541.89|7570.45|7570.45|7579.43|7579.43|7541.75|7541.75|0
1625832000000|2021-07-09 12:00:00|7570.71|7570.71|7569.93|7569.93|7584.87|7584.87|7564.03|7564.03|0
1625835600000|2021-07-09 13:00:00|7571.3|7571.3|7572.46|7572.46|7576.21|7576.21|7531.43|7531.43|0
1625839200000|2021-07-09 14:00:00|7573.83|7573.83|7600.46|7600.46|7612.46|7612.46|7573.83|7573.83|0
1625842800000|2021-07-09 15:00:00|7599.84|7599.84|7629.5|7629.5|7632.24|7632.24|7599.22|7599.22|0
1626073200000|2021-07-12 07:00:00|7583.85|7583.85|7528.49|7528.49|7587.75|7587.75|7528.49|7528.49|0
1626076800000|2021-07-12 08:00:00|7527.87|7527.87|7569.39|7569.39|7576.74|7576.74|7520.15|7520.15|0
1626080400000|2021-07-12 09:00:00|7568.57|7568.57|7530.72|7530.72|7569.19|7569.19|7528|7528|0
1626084000000|2021-07-12 10:00:00|7531.13|7531.13|7540.64|7540.64|7547.6|7547.6|7518.98|7518.98|0
1626087600000|2021-07-12 11:00:00|7541.26|7541.26|7577.83|7577.83|7592.09|7592.09|7541.26|7541.26|0
1626091200000|2021-07-12 12:00:00|7576.46|7576.46|7604.18|7604.18|7605.29|7605.29|7568.5|7568.5|0
1626094800000|2021-07-12 13:00:00|7603.56|7603.56|7649.99|7649.99|7653.81|7653.81|7582.69|7582.69|0
1626098400000|2021-07-12 14:00:00|7649.37|7649.37|7624.5|7624.5|7673.13|7673.13|7617.8|7617.8|0
1626102000000|2021-07-12 15:00:00|7624.63|7624.63|7647.78|7647.78|7647.78|7647.78|7623.68|7623.68|0
1626159600000|2021-07-13 07:00:00|7651.55|7651.55|7641.62|7641.62|7669.84|7669.84|7637.78|7637.78|0
1626163200000|2021-07-13 08:00:00|7642.24|7642.24|7659.3|7659.3|7669.3|7669.3|7641.96|7641.96|0
1626166800000|2021-07-13 09:00:00|7659.25|7659.25|7630.37|7630.37|7662.06|7662.06|7622.89|7622.89|0
1626170400000|2021-07-13 10:00:00|7630.78|7630.78|7627.5|7627.5|7642.08|7642.08|7627.5|7627.5|0
1626174000000|2021-07-13 11:00:00|7626.13|7626.13|7632.23|7632.23|7639.43|7639.43|7622.36|7622.36|0
1626177600000|2021-07-13 12:00:00|7631.97|7631.97|7641.45|7641.45|7663.9|7663.9|7609.49|7609.49|0
1626181200000|2021-07-13 13:00:00|7640.63|7640.63|7615.25|7615.25|7646.5|7646.5|7613.33|7613.33|0
1626184800000|2021-07-13 14:00:00|7614.84|7614.84|7571.03|7571.03|7615.42|7615.42|7567.54|7567.54|0
1626188400000|2021-07-13 15:00:00|7570.21|7570.21|7572.28|7572.28|7577.53|7577.53|7563.68|7563.68|0
1626246000000|2021-07-14 07:00:00|7526.79|7526.79|7562.9|7562.9|7571.29|7571.29|7498.41|7498.41|0
1626249600000|2021-07-14 08:00:00|7563.52|7563.52|7510.25|7510.25|7563.62|7563.62|7505.87|7505.87|0
1626253200000|2021-07-14 09:00:00|7510.52|7510.52|7501.24|7501.24|7522.81|7522.81|7500.07|7500.07|0
1626256800000|2021-07-14 10:00:00|7501.11|7501.11|7493.81|7493.81|7510.95|7510.95|7487.64|7487.64|0
1626260400000|2021-07-14 11:00:00|7494.43|7494.43|7498.74|7498.74|7508.35|7508.35|7493.25|7493.25|0
1626264000000|2021-07-14 12:00:00|7498.87|7498.87|7507.96|7507.96|7519.74|7519.74|7483.04|7483.04|0
1626267600000|2021-07-14 13:00:00|7507.34|7507.34|7517.94|7517.94|7552.56|7552.56|7494.3|7494.3|0
1626271200000|2021-07-14 14:00:00|7518.35|7518.35|7517.49|7517.49|7535.72|7535.72|7502.15|7502.15|0
1626274800000|2021-07-14 15:00:00|7516.12|7516.12|7518.26|7518.26|7522.8|7522.8|7507.93|7507.93|0
1626332400000|2021-07-15 07:00:00|7556.89|7556.89|7624.16|7624.16|7624.16|7624.16|7549.25|7549.25|0
1626336000000|2021-07-15 08:00:00|7622.79|7622.79|7651.28|7651.28|7670.18|7670.18|7614.93|7614.93|0
1626339600000|2021-07-15 09:00:00|7652.65|7652.65|7599.61|7599.61|7662.78|7662.78|7576.32|7576.32|0
1626343200000|2021-07-15 10:00:00|7600.98|7600.98|7545.65|7545.65|7612.53|7612.53|7545.44|7545.44|0
1626346800000|2021-07-15 11:00:00|7545.52|7545.52|7540.71|7540.71|7554.33|7554.33|7527.37|7527.37|0
1626350400000|2021-07-15 12:00:00|7540.58|7540.58|7531.28|7531.28|7560.97|7560.97|7531.28|7531.28|0
1626354000000|2021-07-15 13:00:00|7530.87|7530.87|7553.46|7553.46|7557.23|7557.23|7513.66|7513.66|0
1626357600000|2021-07-15 14:00:00|7553.05|7553.05|7545.03|7545.03|7583.02|7583.02|7544.41|7544.41|0
1626361200000|2021-07-15 15:00:00|7544.9|7544.9|7536.1|7536.1|7549.84|7549.84|7521.68|7521.68|0
1626418800000|2021-07-16 07:00:00|7601.97|7601.97|7610.93|7610.93|7622.12|7622.12|7576.64|7576.64|0
1626422400000|2021-07-16 08:00:00|7609.56|7609.56|7634.47|7634.47|7643.01|7643.01|7605.7|7605.7|0
1626426000000|2021-07-16 09:00:00|7635.7|7635.7|7622.72|7622.72|7657.87|7657.87|7619.09|7619.09|0
1626429600000|2021-07-16 10:00:00|7622.78|7622.78|7577.23|7577.23|7628.74|7628.74|7561.83|7561.83|0
1626433200000|2021-07-16 11:00:00|7576.61|7576.61|7531.93|7531.93|7576.61|7576.61|7521.01|7521.01|0
1626436800000|2021-07-16 12:00:00|7533.3|7533.3|7532.39|7532.39|7549.75|7549.75|7518.06|7518.06|0
1626440400000|2021-07-16 13:00:00|7532.29|7532.29|7502.92|7502.92|7539.6|7539.6|7491.71|7491.71|0
1626444000000|2021-07-16 14:00:00|7505.38|7505.38|7501.58|7501.58|7507.17|7507.17|7473.12|7473.12|0
1626447600000|2021-07-16 15:00:00|7501.17|7501.17|7502.23|7502.23|7505.59|7505.59|7483.14|7483.14|0
1626678000000|2021-07-19 07:00:00|7384.31|7384.31|7366.3|7366.3|7414.21|7414.21|7366.3|7366.3|0
1626681600000|2021-07-19 08:00:00|7366.71|7366.71|7301.25|7301.25|7396.43|7396.43|7291.32|7291.32|0
1626685200000|2021-07-19 09:00:00|7299.88|7299.88|7318.18|7318.18|7335.48|7335.48|7279.64|7279.64|0
1626688800000|2021-07-19 10:00:00|7320.92|7320.92|7298.91|7298.91|7329.95|7329.95|7285.34|7285.34|0
1626692400000|2021-07-19 11:00:00|7298.29|7298.29|7284.7|7284.7|7302.46|7302.46|7257.26|7257.26|0
1626696000000|2021-07-19 12:00:00|7284.29|7284.29|7261.16|7261.16|7293.73|7293.73|7247.44|7247.44|0
1626699600000|2021-07-19 13:00:00|7260.75|7260.75|7206.46|7206.46|7276.38|7276.38|7206.46|7206.46|0
1626703200000|2021-07-19 14:00:00|7205.09|7205.09|7196.89|7196.89|7226.31|7226.31|7169.84|7169.84|0
1626706800000|2021-07-19 15:00:00|7195.53|7195.53|7205.86|7205.86|7219.8|7219.8|7188.84|7188.84|0
1626764400000|2021-07-20 07:00:00|7313.17|7313.17|7327.96|7327.96|7336.75|7336.75|7295.53|7295.53|0
1626768000000|2021-07-20 08:00:00|7328.58|7328.58|7315.86|7315.86|7342.94|7342.94|7303.56|7303.56|0
1626771600000|2021-07-20 09:00:00|7315.24|7315.24|7247.6|7247.6|7323|7323|7247.6|7247.6|0
1626775200000|2021-07-20 10:00:00|7247.47|7247.47|7223.83|7223.83|7266.09|7266.09|7218.28|7218.28|0
1626778800000|2021-07-20 11:00:00|7221.97|7221.97|7236.13|7236.13|7247.17|7247.17|7210.05|7210.05|0
1626782400000|2021-07-20 12:00:00|7236.54|7236.54|7199.01|7199.01|7249.15|7249.15|7189.79|7189.79|0
1626786000000|2021-07-20 13:00:00|7199.63|7199.63|7237.23|7237.23|7241.58|7241.58|7160.48|7160.48|0
1626789600000|2021-07-20 14:00:00|7237.85|7237.85|7330.8|7330.8|7332.89|7332.89|7237.85|7237.85|0
1626793200000|2021-07-20 15:00:00|7331.21|7331.21|7289.78|7289.78|7337.98|7337.98|7288.55|7288.55|0
1626850800000|2021-07-21 07:00:00|7305.88|7305.88|7438.81|7438.81|7444.95|7444.95|7286.96|7286.96|0
1626854400000|2021-07-21 08:00:00|7440.18|7440.18|7455.64|7455.64|7476.48|7476.48|7433.77|7433.77|0
1626858000000|2021-07-21 09:00:00|7456.05|7456.05|7456.62|7456.62|7489.31|7489.31|7446.81|7446.81|0
1626861600000|2021-07-21 10:00:00|7456.21|7456.21|7451.99|7451.99|7460.78|7460.78|7435.61|7435.61|0
1626865200000|2021-07-21 11:00:00|7451.37|7451.37|7441.88|7441.88|7470.39|7470.39|7433.4|7433.4|0
1626868800000|2021-07-21 12:00:00|7442.29|7442.29|7473.64|7473.64|7479.06|7479.06|7439.18|7439.18|0
1626872400000|2021-07-21 13:00:00|7474.26|7474.26|7512.81|7512.81|7534.21|7534.21|7474.26|7474.26|0
1626876000000|2021-07-21 14:00:00|7513.17|7513.17|7508.46|7508.46|7524.49|7524.49|7484.56|7484.56|0
1626879600000|2021-07-21 15:00:00|7507.09|7507.09|7533.38|7533.38|7534.93|7534.93|7506.68|7506.68|0
1626937200000|2021-07-22 07:00:00|7584.97|7584.97|7576.87|7576.87|7600.51|7600.51|7566.22|7566.22|0
1626940800000|2021-07-22 08:00:00|7578.1|7578.1|7601.01|7601.01|7606.49|7606.49|7566.11|7566.11|0
1626944400000|2021-07-22 09:00:00|7600.88|7600.88|7593.03|7593.03|7602.8|7602.8|7582.57|7582.57|0
1626948000000|2021-07-22 10:00:00|7592.41|7592.41|7601.86|7601.86|7612.44|7612.44|7589.33|7589.33|0
1626951600000|2021-07-22 11:00:00|7601.8|7601.8|7579.61|7579.61|7608.1|7608.1|7562.46|7562.46|0
1626955200000|2021-07-22 12:00:00|7578.24|7578.24|7528.33|7528.33|7578.24|7578.24|7521.17|7521.17|0
1626958800000|2021-07-22 13:00:00|7527.51|7527.51|7505.37|7505.37|7543.36|7543.36|7499.82|7499.82|0
1626962400000|2021-07-22 14:00:00|7505.78|7505.78|7480.91|7480.91|7525.52|7525.52|7478.08|7478.08|0
1626966000000|2021-07-22 15:00:00|7480.5|7480.5|7478.02|7478.02|7489.04|7489.04|7470.63|7470.63|0
1627023600000|2021-07-23 07:00:00|7531.72|7531.72|7493.29|7493.29|7533.46|7533.46|7480.03|7480.03|0
1627027200000|2021-07-23 08:00:00|7494.11|7494.11|7507.95|7507.95|7528.89|7528.89|7493.29|7493.29|0
1627030800000|2021-07-23 09:00:00|7508.57|7508.57|7527.03|7527.03|7545.07|7545.07|7507.19|7507.19|0
1627034400000|2021-07-23 10:00:00|7527.44|7527.44|7548.14|7548.14|7548.62|7548.62|7519.71|7519.71|0
1627038000000|2021-07-23 11:00:00|7546.77|7546.77|7510.96|7510.96|7546.77|7546.77|7500.79|7500.79|0
1627041600000|2021-07-23 12:00:00|7509.59|7509.59|7502.6|7502.6|7521.13|7521.13|7498.34|7498.34|0
1627045200000|2021-07-23 13:00:00|7501.23|7501.23|7492.74|7492.74|7538.9|7538.9|7487.13|7487.13|0
1627048800000|2021-07-23 14:00:00|7494.11|7494.11|7507.17|7507.17|7516.91|7516.91|7470.68|7470.68|0
1627052400000|2021-07-23 15:00:00|7508.54|7508.54|7516.76|7516.76|7516.89|7516.89|7499.72|7499.72|0
1627282800000|2021-07-26 07:00:00|7440.12|7440.12|7406.03|7406.03|7442.72|7442.72|7373.94|7373.94|0
1627286400000|2021-07-26 08:00:00|7404.66|7404.66|7417.79|7417.79|7432.52|7432.52|7378.87|7378.87|0
1627290000000|2021-07-26 09:00:00|7420.53|7420.53|7457.09|7457.09|7465.48|7465.48|7419.16|7419.16|0
1627293600000|2021-07-26 10:00:00|7456.46|7456.46|7471.23|7471.23|7486.22|7486.22|7453.11|7453.11|0
1627297200000|2021-07-26 11:00:00|7469.86|7469.86|7500.43|7500.43|7500.43|7500.43|7466.23|7466.23|0
1627300800000|2021-07-26 12:00:00|7499.06|7499.06|7497.32|7497.32|7531.28|7531.28|7497.32|7497.32|0
1627304400000|2021-07-26 13:00:00|7495.41|7495.41|7544.06|7544.06|7544.06|7544.06|7491.96|7491.96|0
1627308000000|2021-07-26 14:00:00|7544.88|7544.88|7527.49|7527.49|7575.33|7575.33|7517.91|7517.91|0
1627311600000|2021-07-26 15:00:00|7527.36|7527.36|7552.74|7552.74|7552.74|7552.74|7524.76|7524.76|0
1627369200000|2021-07-27 07:00:00|7427.88|7427.88|7399.48|7399.48|7428.7|7428.7|7360.75|7360.75|0
1627372800000|2021-07-27 08:00:00|7398.11|7398.11|7418.96|7418.96|7428.12|7428.12|7372.33|7372.33|0
1627376400000|2021-07-27 09:00:00|7418.55|7418.55|7426.75|7426.75|7442.87|7442.87|7390.44|7390.44|0
1627380000000|2021-07-27 10:00:00|7427.16|7427.16|7437.92|7437.92|7437.92|7437.92|7406.95|7406.95|0
1627383600000|2021-07-27 11:00:00|7438.05|7438.05|7406.05|7406.05|7438.67|7438.67|7401.36|7401.36|0
1627387200000|2021-07-27 12:00:00|7406.18|7406.18|7389.2|7389.2|7406.31|7406.31|7363.46|7363.46|0
1627390800000|2021-07-27 13:00:00|7389.07|7389.07|7375.41|7375.41|7395.4|7395.4|7361.63|7361.63|0
1627394400000|2021-07-27 14:00:00|7375.54|7375.54|7415.39|7415.39|7418.88|7418.88|7374.42|7374.42|0
1627398000000|2021-07-27 15:00:00|7414.03|7414.03|7409.03|7409.03|7422.99|7422.99|7405.24|7405.24|0
1627455600000|2021-07-28 07:00:00|7462.53|7462.53|7468.81|7468.81|7475.06|7475.06|7442.45|7442.45|0
1627459200000|2021-07-28 08:00:00|7468.4|7468.4|7469.47|7469.47|7485.12|7485.12|7452.19|7452.19|0
1627462800000|2021-07-28 09:00:00|7472.21|7472.21|7486.75|7486.75|7491.94|7491.94|7456.83|7456.83|0
1627466400000|2021-07-28 10:00:00|7486.7|7486.7|7489.87|7489.87|7498.29|7498.29|7462.31|7462.31|0
1627470000000|2021-07-28 11:00:00|7491.86|7491.86|7482.04|7482.04|7492.27|7492.27|7471.1|7471.1|0
1627473600000|2021-07-28 12:00:00|7481.98|7481.98|7456.1|7456.1|7481.98|7481.98|7454.4|7454.4|0
1627477200000|2021-07-28 13:00:00|7456.51|7456.51|7471.85|7471.85|7491.81|7491.81|7456.51|7456.51|0
1627480800000|2021-07-28 14:00:00|7471.44|7471.44|7441.92|7441.92|7472.53|7472.53|7431.76|7431.76|0
1627484400000|2021-07-28 15:00:00|7441.51|7441.51|7453.05|7453.05|7456.37|7456.37|7429.37|7429.37|0
1627542000000|2021-07-29 07:00:00|7514.44|7514.44|7532.19|7532.19|7554.44|7554.44|7514.44|7514.44|0
1627545600000|2021-07-29 08:00:00|7532.82|7532.82|7536.14|7536.14|7550.34|7550.34|7525.78|7525.78|0
1627549200000|2021-07-29 09:00:00|7534.77|7534.77|7555.61|7555.61|7560.88|7560.88|7528.31|7528.31|0
1627552800000|2021-07-29 10:00:00|7552.87|7552.87|7564.39|7564.39|7567.1|7567.1|7546.35|7546.35|0
1627556400000|2021-07-29 11:00:00|7563.57|7563.57|7558.97|7558.97|7570.8|7570.8|7543.59|7543.59|0
1627560000000|2021-07-29 12:00:00|7559.38|7559.38|7593.4|7593.4|7593.4|7593.4|7554.41|7554.41|0
1627563600000|2021-07-29 13:00:00|7594.22|7594.22|7575.7|7575.7|7612.44|7612.44|7569.52|7569.52|0
1627567200000|2021-07-29 14:00:00|7575.29|7575.29|7569.12|7569.12|7586.89|7586.89|7561.43|7561.43|0
1627570800000|2021-07-29 15:00:00|7570.49|7570.49|7583.99|7583.99|7585.57|7585.57|7567.65|7567.65|0
1627628400000|2021-07-30 07:00:00|7504.65|7504.65|7510.39|7510.39|7515.61|7515.61|7483.62|7483.62|0
1627632000000|2021-07-30 08:00:00|7509.02|7509.02|7527.8|7527.8|7582.67|7582.67|7508.9|7508.9|0
1627635600000|2021-07-30 09:00:00|7526.43|7526.43|7483.58|7483.58|7527.93|7527.93|7477.85|7477.85|0
1627639200000|2021-07-30 10:00:00|7484.4|7484.4|7520.9|7520.9|7523.02|7523.02|7478.18|7478.18|0
1627642800000|2021-07-30 11:00:00|7522.27|7522.27|7514.04|7514.04|7530.34|7530.34|7507.22|7507.22|0
1627646400000|2021-07-30 12:00:00|7514.67|7514.67|7498.51|7498.51|7514.67|7514.67|7492.96|7492.96|0
1627650000000|2021-07-30 13:00:00|7497.89|7497.89|7533.19|7533.19|7550.28|7550.28|7492.32|7492.32|0
1627653600000|2021-07-30 14:00:00|7532.57|7532.57|7477.74|7477.74|7543.94|7543.94|7473.52|7473.52|0
1627657200000|2021-07-30 15:00:00|7476.37|7476.37|7480.16|7480.16|7495.57|7495.57|7472.81|7472.81|0
1627887600000|2021-08-02 07:00:00|7600.93|7600.93|7562.84|7562.84|7628.78|7628.78|7552.96|7552.96|0
1627891200000|2021-08-02 08:00:00|7564.2|7564.2|7588.41|7588.41|7592.89|7592.89|7550.45|7550.45|0
1627894800000|2021-08-02 09:00:00|7587.38|7587.38|7586.65|7586.65|7605.45|7605.45|7574.85|7574.85|0
1627898400000|2021-08-02 10:00:00|7584.17|7584.17|7564.55|7564.55|7593.77|7593.77|7564.43|7564.43|0
1627902000000|2021-08-02 11:00:00|7564.96|7564.96|7539.13|7539.13|7572.2|7572.2|7537.64|7537.64|0
1627905600000|2021-08-02 12:00:00|7539|7539|7540.12|7540.12|7554.19|7554.19|7525.16|7525.16|0
1627909200000|2021-08-02 13:00:00|7540.74|7540.74|7568.31|7568.31|7580.84|7580.84|7537.97|7537.97|0
1627912800000|2021-08-02 14:00:00|7567.49|7567.49|7534.53|7534.53|7580.9|7580.9|7530.85|7530.85|0
1627916400000|2021-08-02 15:00:00|7535.15|7535.15|7516.55|7516.55|7550.74|7550.74|7516.55|7516.55|0
1627974000000|2021-08-03 07:00:00|7525.39|7525.39|7500.82|7500.82|7532.06|7532.06|7499.61|7499.61|0
1627977600000|2021-08-03 08:00:00|7500|7500|7439.17|7439.17|7506.91|7506.91|7437.39|7437.39|0
1627981200000|2021-08-03 09:00:00|7438.55|7438.55|7438.54|7438.54|7450.28|7450.28|7426.68|7426.68|0
1627984800000|2021-08-03 10:00:00|7438.95|7438.95|7510.84|7510.84|7512.05|7512.05|7432.39|7432.39|0
1627988400000|2021-08-03 11:00:00|7516.44|7516.44|7638.59|7638.59|7646.67|7646.67|7508.07|7508.07|0
1627992000000|2021-08-03 12:00:00|7639.96|7639.96|7566.56|7566.56|7639.96|7639.96|7557.93|7557.93|0
1627995600000|2021-08-03 13:00:00|7565.19|7565.19|7501.08|7501.08|7578.87|7578.87|7499.91|7499.91|0
1627999200000|2021-08-03 14:00:00|7503.82|7503.82|7537.14|7537.14|7547.28|7547.28|7503.82|7503.82|0
1628002800000|2021-08-03 15:00:00|7536.73|7536.73|7569.57|7569.57|7571.5|7571.5|7536.73|7536.73|0
1628060400000|2021-08-04 07:00:00|7690.01|7690.01|7684.78|7684.78|7702.27|7702.27|7650.73|7650.73|0
1628064000000|2021-08-04 08:00:00|7685.61|7685.61|7694.59|7694.59|7704.89|7704.89|7671.91|7671.91|0
1628067600000|2021-08-04 09:00:00|7693.35|7693.35|7652.92|7652.92|7694.59|7694.59|7646.66|7646.66|0
1628071200000|2021-08-04 10:00:00|7655.79|7655.79|7672.54|7672.54|7680.32|7680.32|7648.47|7648.47|0
1628074800000|2021-08-04 11:00:00|7671.17|7671.17|7649.71|7649.71|7677.42|7677.42|7641.03|7641.03|0
1628078400000|2021-08-04 12:00:00|7650.33|7650.33|7638.23|7638.23|7657.28|7657.28|7624.99|7624.99|0
1628082000000|2021-08-04 13:00:00|7636.86|7636.86|7636.19|7636.19|7652.51|7652.51|7607.51|7607.51|0
1628085600000|2021-08-04 14:00:00|7635.57|7635.57|7667.18|7667.18|7684.44|7684.44|7635.57|7635.57|0
1628089200000|2021-08-04 15:00:00|7667.8|7667.8|7685.25|7685.25|7689.31|7689.31|7663.75|7663.75|0
1628146800000|2021-08-05 07:00:00|7658.27|7658.27|7645.94|7645.94|7667.43|7667.43|7625.96|7625.96|0
1628150400000|2021-08-05 08:00:00|7644.57|7644.57|7698.43|7698.43|7698.43|7698.43|7627.24|7627.24|0
1628154000000|2021-08-05 09:00:00|7696.31|7696.31|7660.36|7660.36|7707.53|7707.53|7660.36|7660.36|0
1628157600000|2021-08-05 10:00:00|7661.73|7661.73|7628.6|7628.6|7669.7|7669.7|7627.78|7627.78|0
1628161200000|2021-08-05 11:00:00|7627.98|7627.98|7651.98|7651.98|7651.98|7651.98|7623.23|7623.23|0
1628164800000|2021-08-05 12:00:00|7652.39|7652.39|7656.55|7656.55|7678.22|7678.22|7645.32|7645.32|0
1628168400000|2021-08-05 13:00:00|7656.14|7656.14|7656.3|7656.3|7675.57|7675.57|7645.6|7645.6|0
1628172000000|2021-08-05 14:00:00|7656.43|7656.43|7655.22|7655.22|7662.75|7662.75|7645.96|7645.96|0
1628175600000|2021-08-05 15:00:00|7655.36|7655.36|7660.48|7660.48|7667.41|7667.41|7649.26|7649.26|0
1628233200000|2021-08-06 07:00:00|7633.46|7633.46|7649.48|7649.48|7668.33|7668.33|7625.86|7625.86|0
1628236800000|2021-08-06 08:00:00|7649.74|7649.74|7745.65|7745.65|7751.79|7751.79|7645.48|7645.48|0
1628240400000|2021-08-06 09:00:00|7747.02|7747.02|7781.8|7781.8|7794.31|7794.31|7745.74|7745.74|0
1628244000000|2021-08-06 10:00:00|7780.43|7780.43|7776.4|7776.4|7794.57|7794.57|7767.71|7767.71|0
1628247600000|2021-08-06 11:00:00|7776.81|7776.81|7793.19|7793.19|7793.19|7793.19|7769.64|7769.64|0
1628251200000|2021-08-06 12:00:00|7791.82|7791.82|7821.44|7821.44|7821.85|7821.85|7759.44|7759.44|0
1628254800000|2021-08-06 13:00:00|7822.81|7822.81|7846.87|7846.87|7850.92|7850.92|7812.99|7812.99|0
1628258400000|2021-08-06 14:00:00|7845.22|7845.22|7860.82|7860.82|7863.27|7863.27|7842.37|7842.37|0
1628262000000|2021-08-06 15:00:00|7859.45|7859.45|7844.54|7844.54|7865.71|7865.71|7835.48|7835.48|0
1628492400000|2021-08-09 07:00:00|7821.33|7821.33|7833.14|7833.14|7836.08|7836.08|7806.07|7806.07|0
1628496000000|2021-08-09 08:00:00|7833.76|7833.76|7816.62|7816.62|7836.5|7836.5|7787.29|7787.29|0
1628499600000|2021-08-09 09:00:00|7817.24|7817.24|7804.48|7804.48|7818.8|7818.8|7795.47|7795.47|0
1628503200000|2021-08-09 10:00:00|7804.37|7804.37|7778.75|7778.75|7810.17|7810.17|7777.9|7777.9|0
1628506800000|2021-08-09 11:00:00|7776.76|7776.76|7796.74|7796.74|7797.5|7797.5|7770.83|7770.83|0
1628510400000|2021-08-09 12:00:00|7796.33|7796.33|7796.12|7796.12|7796.33|7796.33|7765.3|7765.3|0
1628514000000|2021-08-09 13:00:00|7796.74|7796.74|7799.39|7799.39|7805.56|7805.56|7772.27|7772.27|0
1628517600000|2021-08-09 14:00:00|7800.76|7800.76|7813.83|7813.83|7819.23|7819.23|7792.37|7792.37|0
1628521200000|2021-08-09 15:00:00|7814.24|7814.24|7818.48|7818.48|7824.43|7824.43|7807.94|7807.94|0
1628578800000|2021-08-10 07:00:00|7874.99|7874.99|7842.84|7842.84|7890.4|7890.4|7836.41|7836.41|0
1628582400000|2021-08-10 08:00:00|7842.22|7842.22|7835.54|7835.54|7861.22|7861.22|7818.38|7818.38|0
1628586000000|2021-08-10 09:00:00|7835.67|7835.67|7817.22|7817.22|7837.58|7837.58|7811.25|7811.25|0
1628589600000|2021-08-10 10:00:00|7817.84|7817.84|7836.29|7836.29|7840.65|7840.65|7813.43|7813.43|0
1628593200000|2021-08-10 11:00:00|7836.7|7836.7|7837.69|7837.69|7852.51|7852.51|7829.58|7829.58|0
1628596800000|2021-08-10 12:00:00|7836.32|7836.32|7863.9|7863.9|7880.84|7880.84|7834.16|7834.16|0
1628600400000|2021-08-10 13:00:00|7865.14|7865.14|7869.37|7869.37|7878.72|7878.72|7846.57|7846.57|0
1628604000000|2021-08-10 14:00:00|7869.5|7869.5|7925.06|7925.06|7925.06|7925.06|7868.88|7868.88|0
1628607600000|2021-08-10 15:00:00|7923.69|7923.69|7924.92|7924.92|7939.92|7939.92|7923.14|7923.14|0
1628665200000|2021-08-11 07:00:00|7941.26|7941.26|7916.73|7916.73|7947.73|7947.73|7897.76|7897.76|0
1628668800000|2021-08-11 08:00:00|7917.14|7917.14|8003.25|8003.25|8031.88|8031.88|7891.16|7891.16|0
1628672400000|2021-08-11 09:00:00|8004.62|8004.62|8017.02|8017.02|8040.35|8040.35|7984.07|7984.07|0
1628676000000|2021-08-11 10:00:00|8016.61|8016.61|8034.64|8034.64|8048.16|8048.16|8016.23|8016.23|0
1628679600000|2021-08-11 11:00:00|8035.05|8035.05|8053.08|8053.08|8064.74|8064.74|8031.44|8031.44|0
1628683200000|2021-08-11 12:00:00|8052.67|8052.67|8021.16|8021.16|8053.29|8053.29|8016.53|8016.53|0
1628686800000|2021-08-11 13:00:00|8021.29|8021.29|8029.61|8029.61|8063.99|8063.99|7992.4|7992.4|0
1628690400000|2021-08-11 14:00:00|8028.24|8028.24|8035.96|8035.96|8039.79|8039.79|8002.6|8002.6|0
1628694000000|2021-08-11 15:00:00|8034.59|8034.59|8042.31|8042.31|8049.58|8049.58|8026.93|8026.93|0
1628751600000|2021-08-12 07:00:00|8035.39|8035.39|8026.13|8026.13|8065.94|8065.94|8009.64|8009.64|0
1628755200000|2021-08-12 08:00:00|8026.54|8026.54|8085.25|8085.25|8089.09|8089.09|8025.89|8025.89|0
1628758800000|2021-08-12 09:00:00|8085.46|8085.46|8107.93|8107.93|8118.93|8118.93|8081.43|8081.43|0
1628762400000|2021-08-12 10:00:00|8108.06|8108.06|8100.23|8100.23|8136.16|8136.16|8090.78|8090.78|0
1628766000000|2021-08-12 11:00:00|8099.41|8099.41|8092.44|8092.44|8127.64|8127.64|8091.69|8091.69|0
1628769600000|2021-08-12 12:00:00|8093.81|8093.81|8094.69|8094.69|8109.72|8109.72|8079.85|8079.85|0
1628773200000|2021-08-12 13:00:00|8095.1|8095.1|8101.82|8101.82|8111.06|8111.06|8089.48|8089.48|0
1628776800000|2021-08-12 14:00:00|8100.45|8100.45|8084.46|8084.46|8114.43|8114.43|8081.11|8081.11|0
1628780400000|2021-08-12 15:00:00|8084.87|8084.87|8087.76|8087.76|8093.02|8093.02|8073.74|8073.74|0
1628838000000|2021-08-13 07:00:00|8117|8117|8141.13|8141.13|8145.73|8145.73|8114.27|8114.27|0
1628841600000|2021-08-13 08:00:00|8141.75|8141.75|8136.78|8136.78|8143.12|8143.12|8100.38|8100.38|0
1628845200000|2021-08-13 09:00:00|8137.19|8137.19|8168.75|8168.75|8168.75|8168.75|8135.12|8135.12|0
1628848800000|2021-08-13 10:00:00|8170.12|8170.12|8202.37|8202.37|8206.18|8206.18|8161.21|8161.21|0
1628852400000|2021-08-13 11:00:00|8202.78|8202.78|8224.46|8224.46|8228.82|8228.82|8194.17|8194.17|0
1628856000000|2021-08-13 12:00:00|8224.05|8224.05|8229.89|8229.89|8235.31|8235.31|8222.12|8222.12|0
1628859600000|2021-08-13 13:00:00|8230.3|8230.3|8179.43|8179.43|8238.24|8238.24|8178.06|8178.06|0
1628863200000|2021-08-13 14:00:00|8179.37|8179.37|8153.77|8153.77|8183.27|8183.27|8149.2|8149.2|0
1628866800000|2021-08-13 15:00:00|8154.18|8154.18|8156.04|8156.04|8163.94|8163.94|8148.49|8148.49|0
1629097200000|2021-08-16 07:00:00|8057.35|8057.35|8095.67|8095.67|8099.63|8099.63|8056.85|8056.85|0
1629100800000|2021-08-16 08:00:00|8095.61|8095.61|8055.08|8055.08|8101.16|8101.16|8054.15|8054.15|0
1629104400000|2021-08-16 09:00:00|8055.49|8055.49|8066.43|8066.43|8079.29|8079.29|8055.23|8055.23|0
1629108000000|2021-08-16 10:00:00|8066.84|8066.84|8032.33|8032.33|8068.59|8068.59|8007.06|8007.06|0
1629111600000|2021-08-16 11:00:00|8031.51|8031.51|8032.58|8032.58|8055.9|8055.9|8023.22|8023.22|0
1629115200000|2021-08-16 12:00:00|8032.36|8032.36|8008.53|8008.53|8032.36|8032.36|8005.31|8005.31|0
1629118800000|2021-08-16 13:00:00|8008.27|8008.27|7930.83|7930.83|8017.64|8017.64|7924.55|7924.55|0
1629122400000|2021-08-16 14:00:00|7930.96|7930.96|7912.85|7912.85|7968.76|7968.76|7903.88|7903.88|0
1629126000000|2021-08-16 15:00:00|7909.71|7909.71|7929.84|7929.84|7947.19|7947.19|7903.1|7903.1|0
1629183600000|2021-08-17 07:00:00|7824.02|7824.02|7837.23|7837.23|7866.78|7866.78|7816.34|7816.34|0
1629187200000|2021-08-17 08:00:00|7838.6|7838.6|7860.7|7860.7|7860.97|7860.97|7818.62|7818.62|0
1629190800000|2021-08-17 09:00:00|7859.33|7859.33|7838.59|7838.59|7862.69|7862.69|7820.88|7820.88|0
1629194400000|2021-08-17 10:00:00|7839.96|7839.96|7854.07|7854.07|7857.73|7857.73|7833.12|7833.12|0
1629198000000|2021-08-17 11:00:00|7853.66|7853.66|7860.6|7860.6|7867.43|7867.43|7843.26|7843.26|0
1629201600000|2021-08-17 12:00:00|7861.01|7861.01|7896.22|7896.22|7896.22|7896.22|7839.83|7839.83|0
1629205200000|2021-08-17 13:00:00|7895.81|7895.81|7912.96|7912.96|7914.8|7914.8|7888.7|7888.7|0
1629208800000|2021-08-17 14:00:00|7912.82|7912.82|7941.11|7941.11|7965.32|7965.32|7912.29|7912.29|0
1629212400000|2021-08-17 15:00:00|7942.48|7942.48|7933.11|7933.11|7947.87|7947.87|7932.07|7932.07|0
1629270000000|2021-08-18 07:00:00|7887.13|7887.13|7874.14|7874.14|7907.54|7907.54|7849.15|7849.15|0
1629273600000|2021-08-18 08:00:00|7874.01|7874.01|7849.71|7849.71|7886|7886|7832.77|7832.77|0
1629277200000|2021-08-18 09:00:00|7849.58|7849.58|7856.43|7856.43|7863.99|7863.99|7843.41|7843.41|0
1629280800000|2021-08-18 10:00:00|7858.08|7858.08|7881.03|7881.03|7881.85|7881.85|7848.22|7848.22|0
1629284400000|2021-08-18 11:00:00|7879.79|7879.79|7863.12|7863.12|7881.01|7881.01|7854.83|7854.83|0
1629288000000|2021-08-18 12:00:00|7863.74|7863.74|7882.9|7882.9|7884.89|7884.89|7854.84|7854.84|0
1629291600000|2021-08-18 13:00:00|7884.89|7884.89|7900.43|7900.43|7900.84|7900.84|7871.2|7871.2|0
1629295200000|2021-08-18 14:00:00|7901.67|7901.67|7970.61|7970.61|7975.33|7975.33|7901.67|7901.67|0
1629298800000|2021-08-18 15:00:00|7971.02|7971.02|7973.09|7973.09|7976.57|7976.57|7964.02|7964.02|0
1629356400000|2021-08-19 07:00:00|7871.92|7871.92|7833.23|7833.23|7886.32|7886.32|7824.88|7824.88|0
1629360000000|2021-08-19 08:00:00|7832.82|7832.82|7809.43|7809.43|7832.82|7832.82|7792.18|7792.18|0
1629363600000|2021-08-19 09:00:00|7809.84|7809.84|7803.86|7803.86|7819.83|7819.83|7761.35|7761.35|0
1629367200000|2021-08-19 10:00:00|7804.48|7804.48|7773.07|7773.07|7819.69|7819.69|7768.31|7768.31|0
1629370800000|2021-08-19 11:00:00|7773.69|7773.69|7820.62|7820.62|7820.62|7820.62|7773.11|7773.11|0
1629374400000|2021-08-19 12:00:00|7823.36|7823.36|7786.15|7786.15|7823.36|7823.36|7779.15|7779.15|0
1629378000000|2021-08-19 13:00:00|7786.56|7786.56|7858.11|7858.11|7858.11|7858.11|7784.79|7784.79|0
1629381600000|2021-08-19 14:00:00|7858|7858|7817.07|7817.07|7870.68|7870.68|7789.28|7789.28|0
1629385200000|2021-08-19 15:00:00|7817.23|7817.23|7798.04|7798.04|7820.39|7820.39|7789.24|7789.24|0
1629442800000|2021-08-20 07:00:00|7820.34|7820.34|7788.8|7788.8|7824.72|7824.72|7770.19|7770.19|0
1629446400000|2021-08-20 08:00:00|7789.21|7789.21|7794.63|7794.63|7803.47|7803.47|7776.01|7776.01|0
1629450000000|2021-08-20 09:00:00|7794.37|7794.37|7784.39|7784.39|7807.04|7807.04|7755.83|7755.83|0
1629453600000|2021-08-20 10:00:00|7783.98|7783.98|7774.32|7774.32|7788.51|7788.51|7763.12|7763.12|0
1629457200000|2021-08-20 11:00:00|7774.73|7774.73|7792.32|7792.32|7813.99|7813.99|7760.62|7760.62|0
1629460800000|2021-08-20 12:00:00|7792.73|7792.73|7795.64|7795.64|7799.13|7799.13|7781.84|7781.84|0
1629464400000|2021-08-20 13:00:00|7797.01|7797.01|7808.72|7808.72|7823.36|7823.36|7791.21|7791.21|0
1629468000000|2021-08-20 14:00:00|7809.97|7809.97|7790.15|7790.15|7817.58|7817.58|7787.06|7787.06|0
1629471600000|2021-08-20 15:00:00|7790.28|7790.28|7809.9|7809.9|7814.42|7814.42|7790.28|7790.28|0
1629702000000|2021-08-23 07:00:00|7963.27|7963.27|7971.72|7971.72|7977.85|7977.85|7953.22|7953.22|0
1629705600000|2021-08-23 08:00:00|7972.13|7972.13|7966.4|7966.4|7988.49|7988.49|7957.93|7957.93|0
1629709200000|2021-08-23 09:00:00|7967.64|7967.64|7976.51|7976.51|7985.33|7985.33|7961.62|7961.62|0
1629712800000|2021-08-23 10:00:00|7977.33|7977.33|7963.29|7963.29|7983.14|7983.14|7952.39|7952.39|0
1629716400000|2021-08-23 11:00:00|7961.92|7961.92|7968.2|7968.2|7975.16|7975.16|7947.22|7947.22|0
1629720000000|2021-08-23 12:00:00|7967.38|7967.38|7983.08|7983.08|7987.76|7987.76|7960.79|7960.79|0
1629723600000|2021-08-23 13:00:00|7981.72|7981.72|7965.52|7965.52|7984.91|7984.91|7958.05|7958.05|0
1629727200000|2021-08-23 14:00:00|7966.89|7966.89|7981.04|7981.04|7986.21|7986.21|7965.02|7965.02|0
1629730800000|2021-08-23 15:00:00|7980.63|7980.63|7976.59|7976.59|8002.11|8002.11|7976.04|7976.04|0
1629788400000|2021-08-24 07:00:00|7967.66|7967.66|7942.76|7942.76|7967.66|7967.66|7927.78|7927.78|0
1629792000000|2021-08-24 08:00:00|7942.63|7942.63|7936.71|7936.71|7965.94|7965.94|7935.28|7935.28|0
1629795600000|2021-08-24 09:00:00|7936.3|7936.3|7926.1|7926.1|7943.3|7943.3|7918.82|7918.82|0
1629799200000|2021-08-24 10:00:00|7926.51|7926.51|7948.31|7948.31|7950.78|7950.78|7911.26|7911.26|0
1629802800000|2021-08-24 11:00:00|7948.72|7948.72|7944.55|7944.55|7954.03|7954.03|7935.64|7935.64|0
1629806400000|2021-08-24 12:00:00|7945.17|7945.17|7946.87|7946.87|7951.94|7951.94|7934.45|7934.45|0
1629810000000|2021-08-24 13:00:00|7948.86|7948.86|7994.21|7994.21|8003.82|8003.82|7935.82|7935.82|0
1629813600000|2021-08-24 14:00:00|7995.57|7995.57|8034.54|8034.54|8040.13|8040.13|7966.96|7966.96|0
1629817200000|2021-08-24 15:00:00|8033.17|8033.17|8043.18|8043.18|8057.77|8057.77|8031.8|8031.8|0
1629874800000|2021-08-25 07:00:00|8082.84|8082.84|8086.23|8086.23|8101.78|8101.78|8053.78|8053.78|0
1629878400000|2021-08-25 08:00:00|8087.05|8087.05|8082.93|8082.93|8104.78|8104.78|8072.77|8072.77|0
1629882000000|2021-08-25 09:00:00|8082.52|8082.52|8085.51|8085.51|8096.01|8096.01|8080.34|8080.34|0
1629885600000|2021-08-25 10:00:00|8085.65|8085.65|8112.48|8112.48|8112.61|8112.61|8085.01|8085.01|0
1629889200000|2021-08-25 11:00:00|8112.59|8112.59|8128.06|8128.06|8142.46|8142.46|8087.04|8087.04|0
1629892800000|2021-08-25 12:00:00|8129.43|8129.43|8163.25|8163.25|8164.08|8164.08|8119.88|8119.88|0
1629896400000|2021-08-25 13:00:00|8161.88|8161.88|8146.06|8146.06|8163.06|8163.06|8113.43|8113.43|0
1629900000000|2021-08-25 14:00:00|8146.47|8146.47|8137.46|8137.46|8150.58|8150.58|8112.7|8112.7|0
1629903600000|2021-08-25 15:00:00|8137.41|8137.41|8152.11|8152.11|8154.22|8154.22|8134.93|8134.93|0
1629961200000|2021-08-26 07:00:00|8081.49|8081.49|8090.6|8090.6|8100.27|8100.27|8066.24|8066.24|0
1629964800000|2021-08-26 08:00:00|8091.01|8091.01|8099.65|8099.65|8124.71|8124.71|8088.54|8088.54|0
1629968400000|2021-08-26 09:00:00|8099.52|8099.52|8127.71|8127.71|8127.71|8127.71|8076.39|8076.39|0
1629972000000|2021-08-26 10:00:00|8129.08|8129.08|8108.22|8108.22|8133.65|8133.65|8087.32|8087.32|0
1629975600000|2021-08-26 11:00:00|8108.63|8108.63|8121.92|8121.92|8123.44|8123.44|8085.4|8085.4|0
1629979200000|2021-08-26 12:00:00|8121.3|8121.3|8113.98|8113.98|8123.13|8123.13|8105.41|8105.41|0
1629982800000|2021-08-26 13:00:00|8114.8|8114.8|8112.63|8112.63|8122.13|8122.13|8091.5|8091.5|0
1629986400000|2021-08-26 14:00:00|8113.04|8113.04|8071.89|8071.89|8115.2|8115.2|8067.01|8067.01|0
1629990000000|2021-08-26 15:00:00|8070.52|8070.52|8078.35|8078.35|8086.32|8086.32|8064.84|8064.84|0
1630047600000|2021-08-27 07:00:00|8052.89|8052.89|8047.18|8047.18|8075.74|8075.74|8040.08|8040.08|0
1630051200000|2021-08-27 08:00:00|8047.59|8047.59|8024.47|8024.47|8051.18|8051.18|8022.96|8022.96|0
1630054800000|2021-08-27 09:00:00|8024.6|8024.6|8005.11|8005.11|8025.84|8025.84|8004.58|8004.58|0
1630058400000|2021-08-27 10:00:00|8005|8005|7994.67|7994.67|8009.31|8009.31|7982.14|7982.14|0
1630062000000|2021-08-27 11:00:00|7993.3|7993.3|7992.2|7992.2|7996.99|7996.99|7981.26|7981.26|0
1630065600000|2021-08-27 12:00:00|7990.83|7990.83|8001.94|8001.94|8007.21|8007.21|7986.19|7986.19|0
1630069200000|2021-08-27 13:00:00|8002.7|8002.7|8033.88|8033.88|8051.72|8051.72|8001.84|8001.84|0
1630072800000|2021-08-27 14:00:00|8035.53|8035.53|8058.62|8058.62|8067.65|8067.65|8014.37|8014.37|0
1630076400000|2021-08-27 15:00:00|8059.03|8059.03|8063.1|8063.1|8082.28|8082.28|8054.38|8054.38|0
1630393200000|2021-08-31 07:00:00|7995.53|7995.53|7969.11|7969.11|8001.14|8001.14|7958.69|7958.69|0
1630396800000|2021-08-31 08:00:00|7969.52|7969.52|7995.47|7995.47|7995.73|7995.73|7953.09|7953.09|0
1630400400000|2021-08-31 09:00:00|7996.84|7996.84|7959.76|7959.76|8018.75|8018.75|7959.76|7959.76|0
1630404000000|2021-08-31 10:00:00|7961.95|7961.95|7960.47|7960.47|7971.86|7971.86|7941.76|7941.76|0
1630407600000|2021-08-31 11:00:00|7960.06|7960.06|7974.27|7974.27|7977.01|7977.01|7939.15|7939.15|0
1630411200000|2021-08-31 12:00:00|7974.32|7974.32|7943.41|7943.41|7975.28|7975.28|7941.97|7941.97|0
1630414800000|2021-08-31 13:00:00|7942.79|7942.79|7922.12|7922.12|7976.65|7976.65|7905.31|7905.31|0
1630418400000|2021-08-31 14:00:00|7921.71|7921.71|7972.73|7972.73|7985.41|7985.41|7919.45|7919.45|0
1630422000000|2021-08-31 15:00:00|7972.6|7972.6|7977.67|7977.67|7994.5|7994.5|7969.11|7969.11|0
1630479600000|2021-09-01 07:00:00|8235.29|8235.29|8216.25|8216.25|8246.92|8246.92|8191.88|8191.88|0
1630483200000|2021-09-01 08:00:00|8215.84|8215.84|8240.81|8240.81|8254.02|8254.02|8205.11|8205.11|0
1630486800000|2021-09-01 09:00:00|8240.4|8240.4|8190.25|8190.25|8240.4|8240.4|8185.45|8185.45|0
1630490400000|2021-09-01 10:00:00|8189.84|8189.84|8219.62|8219.62|8219.62|8219.62|8181.23|8181.23|0
1630494000000|2021-09-01 11:00:00|8219.75|8219.75|8184.41|8184.41|8223.55|8223.55|8182.86|8182.86|0
1630497600000|2021-09-01 12:00:00|8184.54|8184.54|8173.1|8173.1|8207.01|8207.01|8163.21|8163.21|0
1630501200000|2021-09-01 13:00:00|8171.73|8171.73|8161.42|8161.42|8187.54|8187.54|8151.02|8151.02|0
1630504800000|2021-09-01 14:00:00|8162.04|8162.04|8059.68|8059.68|8184.01|8184.01|8044.92|8044.92|0
1630508400000|2021-09-01 15:00:00|8058.31|8058.31|8045.4|8045.4|8059.71|8059.71|8035.99|8035.99|0
1630566000000|2021-09-02 07:00:00|8138.41|8138.41|8174.39|8174.39|8178.92|8178.92|8128.68|8128.68|0
1630569600000|2021-09-02 08:00:00|8174.65|8174.65|8189.56|8189.56|8203.55|8203.55|8172.74|8172.74|0
1630573200000|2021-09-02 09:00:00|8188.19|8188.19|8155.69|8155.69|8191.93|8191.93|8149.31|8149.31|0
1630576800000|2021-09-02 10:00:00|8156.1|8156.1|8170.63|8170.63|8171.23|8171.23|8150.1|8150.1|0
1630580400000|2021-09-02 11:00:00|8170.01|8170.01|8185.88|8185.88|8190.31|8190.31|8170.01|8170.01|0
1630584000000|2021-09-02 12:00:00|8186.29|8186.29|8234.24|8234.24|8240.83|8240.83|8186.29|8186.29|0
1630587600000|2021-09-02 13:00:00|8233.62|8233.62|8249.01|8249.01|8262.65|8262.65|8215.62|8215.62|0
1630591200000|2021-09-02 14:00:00|8249.63|8249.63|8275.87|8275.87|8276.63|8276.63|8224.16|8224.16|0
1630594800000|2021-09-02 15:00:00|8276.55|8276.55|8295.13|8295.13|8296.21|8296.21|8276.42|8276.42|0
1630652400000|2021-09-03 07:00:00|8254.12|8254.12|8308.13|8308.13|8315.81|8315.81|8252.88|8252.88|0
1630656000000|2021-09-03 08:00:00|8307.51|8307.51|8291.25|8291.25|8312.08|8312.08|8281.4|8281.4|0
1630659600000|2021-09-03 09:00:00|8290.84|8290.84|8298.76|8298.76|8303.32|8303.32|8285.03|8285.03|0
1630663200000|2021-09-03 10:00:00|8298.35|8298.35|8305.73|8305.73|8313.07|8313.07|8297.94|8297.94|0
1630666800000|2021-09-03 11:00:00|8305.11|8305.11|8304.05|8304.05|8315.6|8315.6|8298.5|8298.5|0
1630670400000|2021-09-03 12:00:00|8303.43|8303.43|8310.15|8310.15|8311.52|8311.52|8274.25|8274.25|0
1630674000000|2021-09-03 13:00:00|8310.77|8310.77|8285.03|8285.03|8321.12|8321.12|8270.55|8270.55|0
1630677600000|2021-09-03 14:00:00|8284.62|8284.62|8294.81|8294.81|8308.37|8308.37|8273.73|8273.73|0
1630681200000|2021-09-03 15:00:00|8296.18|8296.18|8301.26|8301.26|8310.63|8310.63|8293.9|8293.9|0
1630911600000|2021-09-06 07:00:00|8370.75|8370.75|8356.73|8356.73|8375.31|8375.31|8352.94|8352.94|0
1630915200000|2021-09-06 08:00:00|8356.86|8356.86|8374.82|8374.82|8380.76|8380.76|8356.11|8356.11|0
1630918800000|2021-09-06 09:00:00|8374.2|8374.2|8407.42|8407.42|8419.7|8419.7|8372.13|8372.13|0
1630922400000|2021-09-06 10:00:00|8407.83|8407.83|8404.97|8404.97|8424.63|8424.63|8403.19|8403.19|0
1630926000000|2021-09-06 11:00:00|8403.6|8403.6|8380.63|8380.63|8403.73|8403.73|8378.24|8378.24|0
1630929600000|2021-09-06 12:00:00|8379.39|8379.39|8386.94|8386.94|8390.7|8390.7|8375.06|8375.06|0
1630933200000|2021-09-06 13:00:00|8387.35|8387.35|8389.74|8389.74|8403.94|8403.94|8379.89|8379.89|0
1630936800000|2021-09-06 14:00:00|8390.15|8390.15|8379.23|8379.23|8394.72|8394.72|8378.15|8378.15|0
1630940400000|2021-09-06 15:00:00|8379.29|8379.29|8360.81|8360.81|8379.34|8379.34|8358.08|8358.08|0
1630998000000|2021-09-07 07:00:00|8367.69|8367.69|8362.79|8362.79|8377.96|8377.96|8359.69|8359.69|0
1631001600000|2021-09-07 08:00:00|8362.53|8362.53|8366.02|8366.02|8372.49|8372.49|8345.8|8345.8|0
1631005200000|2021-09-07 09:00:00|8365.61|8365.61|8363.29|8363.29|8373.43|8373.43|8349.52|8349.52|0
1631008800000|2021-09-07 10:00:00|8363.7|8363.7|8361.3|8361.3|8372.2|8372.2|8345.72|8345.72|0
1631012400000|2021-09-07 11:00:00|8363.08|8363.08|8367.58|8367.58|8372.41|8372.41|8358.38|8358.38|0
1631016000000|2021-09-07 12:00:00|8367.17|8367.17|8358.38|8358.38|8368.81|8368.81|8350.03|8350.03|0
1631019600000|2021-09-07 13:00:00|8358.51|8358.51|8348.81|8348.81|8358.64|8358.64|8335.66|8335.66|0
1631023200000|2021-09-07 14:00:00|8348.92|8348.92|8325.91|8325.91|8349.2|8349.2|8297.97|8297.97|0
1631026800000|2021-09-07 15:00:00|8324.54|8324.54|8321.02|8321.02|8328.82|8328.82|8311.46|8311.46|0
1631084400000|2021-09-08 07:00:00|8250.66|8250.66|8225.74|8225.74|8271.21|8271.21|8223.19|8223.19|0
1631088000000|2021-09-08 08:00:00|8226.36|8226.36|8187.86|8187.86|8233.58|8233.58|8170.15|8170.15|0
1631091600000|2021-09-08 09:00:00|8188.48|8188.48|8237.58|8237.58|8238.89|8238.89|8183.75|8183.75|0
1631095200000|2021-09-08 10:00:00|8237.99|8237.99|8264.18|8264.18|8270.36|8270.36|8228.63|8228.63|0
1631098800000|2021-09-08 11:00:00|8264.05|8264.05|8292.31|8292.31|8295.68|8295.68|8262.81|8262.81|0
1631102400000|2021-09-08 12:00:00|8292.44|8292.44|8272.8|8272.8|8298.09|8298.09|8240.9|8240.9|0
1631106000000|2021-09-08 13:00:00|8276.57|8276.57|8290.32|8290.32|8324.37|8324.37|8262.98|8262.98|0
1631109600000|2021-09-08 14:00:00|8289.08|8289.08|8258.25|8258.25|8307.81|8307.81|8245.53|8245.53|0
1631113200000|2021-09-08 15:00:00|8257.43|8257.43|8254.23|8254.23|8267.04|8267.04|8251.19|8251.19|0
1631170800000|2021-09-09 07:00:00|8080.9|8080.9|8080.97|8080.97|8116.02|8116.02|8059.75|8059.75|0
1631174400000|2021-09-09 08:00:00|8081.38|8081.38|8054.33|8054.33|8095.93|8095.93|8050.12|8050.12|0
1631178000000|2021-09-09 09:00:00|8053.94|8053.94|8082.43|8082.43|8091.48|8091.48|8038.67|8038.67|0
1631181600000|2021-09-09 10:00:00|8082.84|8082.84|8074.92|8074.92|8087.54|8087.54|8063.25|8063.25|0
1631185200000|2021-09-09 11:00:00|8075.05|8075.05|8097.86|8097.86|8097.86|8097.86|8063.49|8063.49|0
1631188800000|2021-09-09 12:00:00|8097.45|8097.45|8087.11|8087.11|8102.51|8102.51|8059.95|8059.95|0
1631192400000|2021-09-09 13:00:00|8087.24|8087.24|8100.25|8100.25|8106.79|8106.79|8064.5|8064.5|0
1631196000000|2021-09-09 14:00:00|8100.66|8100.66|8114.28|8114.28|8127.1|8127.1|8097.45|8097.45|0
1631199600000|2021-09-09 15:00:00|8111.54|8111.54|8095.5|8095.5|8117.68|8117.68|8093.25|8093.25|0
1631257200000|2021-09-10 07:00:00|8143.62|8143.62|8136.34|8136.34|8149.15|8149.15|8114.56|8114.56|0
1631260800000|2021-09-10 08:00:00|8134.97|8134.97|8168.01|8168.01|8178.95|8178.95|8133.32|8133.32|0
1631264400000|2021-09-10 09:00:00|8167.6|8167.6|8123.71|8123.71|8167.6|8167.6|8117.95|8117.95|0
1631268000000|2021-09-10 10:00:00|8123.82|8123.82|8136.99|8136.99|8138.36|8138.36|8113.4|8113.4|0
1631271600000|2021-09-10 11:00:00|8138.36|8138.36|8094.88|8094.88|8141.92|8141.92|8094.8|8094.8|0
1631275200000|2021-09-10 12:00:00|8093.51|8093.51|8095.18|8095.18|8110.62|8110.62|8087.86|8087.86|0
1631278800000|2021-09-10 13:00:00|8095.31|8095.31|8076.78|8076.78|8113.92|8113.92|8075.46|8075.46|0
1631282400000|2021-09-10 14:00:00|8075.41|8075.41|8076.31|8076.31|8094.81|8094.81|8060.68|8060.68|0
1631286000000|2021-09-10 15:00:00|8075.9|8075.9|8067.97|8067.97|8078.3|8078.3|8052.21|8052.21|0
1631516400000|2021-09-13 07:00:00|8104.14|8104.14|8092.89|8092.89|8110.87|8110.87|8068.79|8068.79|0
1631520000000|2021-09-13 08:00:00|8093.51|8093.51|8135.19|8135.19|8136.01|8136.01|8093.51|8093.51|0
1631523600000|2021-09-13 09:00:00|8134.78|8134.78|8157.43|8157.43|8168.9|8168.9|8126.9|8126.9|0
1631527200000|2021-09-13 10:00:00|8158.05|8158.05|8173.04|8173.04|8186.43|8186.43|8158.05|8158.05|0
1631530800000|2021-09-13 11:00:00|8173.09|8173.09|8167|8167|8179.05|8179.05|8163.51|8163.51|0
1631534400000|2021-09-13 12:00:00|8165.64|8165.64|8157.36|8157.36|8168.4|8168.4|8139.46|8139.46|0
1631538000000|2021-09-13 13:00:00|8157.78|8157.78|8140.98|8140.98|8164.1|8164.1|8138|8138|0
1631541600000|2021-09-13 14:00:00|8138.24|8138.24|8156.76|8156.76|8168.67|8168.67|8117.07|8117.07|0
1631545200000|2021-09-13 15:00:00|8157.17|8157.17|8153.97|8153.97|8159.16|8159.16|8134.31|8134.31|0
1631602800000|2021-09-14 07:00:00|8087.31|8087.31|8059.7|8059.7|8089.09|8089.09|8024.11|8024.11|0
1631606400000|2021-09-14 08:00:00|8059.29|8059.29|8060.02|8060.02|8070.71|8070.71|8054.85|8054.85|0
1631610000000|2021-09-14 09:00:00|8060.29|8060.29|8045.14|8045.14|8062.58|8062.58|8038.64|8038.64|0
1631613600000|2021-09-14 10:00:00|8043.77|8043.77|8055.09|8055.09|8070.01|8070.01|8041.99|8041.99|0
1631617200000|2021-09-14 11:00:00|8053.72|8053.72|8048.74|8048.74|8057.31|8057.31|8038.81|8038.81|0
1631620800000|2021-09-14 12:00:00|8048.12|8048.12|8066.75|8066.75|8099.29|8099.29|8044.92|8044.92|0
1631624400000|2021-09-14 13:00:00|8067.16|8067.16|8037.37|8037.37|8085.81|8085.81|8037.37|8037.37|0
1631628000000|2021-09-14 14:00:00|8037.78|8037.78|8013.44|8013.44|8037.78|8037.78|7966.19|7966.19|0
1631631600000|2021-09-14 15:00:00|8012.82|8012.82|8033.93|8033.93|8033.93|8033.93|8008.03|8008.03|0
1631689200000|2021-09-15 07:00:00|8024.33|8024.33|8060.08|8060.08|8062.41|8062.41|8022.89|8022.89|0
1631692800000|2021-09-15 08:00:00|8059.67|8059.67|8072.04|8072.04|8079.99|8079.99|8046.19|8046.19|0
1631696400000|2021-09-15 09:00:00|8071.01|8071.01|8080.29|8080.29|8081.14|8081.14|8056.68|8056.68|0
1631700000000|2021-09-15 10:00:00|8079.88|8079.88|8061.91|8061.91|8086.17|8086.17|8061.29|8061.29|0
1631703600000|2021-09-15 11:00:00|8062.32|8062.32|8065.16|8065.16|8074.01|8074.01|8053.76|8053.76|0
1631707200000|2021-09-15 12:00:00|8063.92|8063.92|8055.6|8055.6|8074.36|8074.36|8042.24|8042.24|0
1631710800000|2021-09-15 13:00:00|8054.23|8054.23|8044.65|8044.65|8065.4|8065.4|8036.74|8036.74|0
1631714400000|2021-09-15 14:00:00|8046.02|8046.02|8033.09|8033.09|8054.61|8054.61|8016.73|8016.73|0
1631718000000|2021-09-15 15:00:00|8033.22|8033.22|8037.97|8037.97|8047.96|8047.96|8031.84|8031.84|0
1631775600000|2021-09-16 07:00:00|8065.06|8065.06|8055.34|8055.34|8080.02|8080.02|8041.14|8041.14|0
1631779200000|2021-09-16 08:00:00|8054.93|8054.93|8064.19|8064.19|8072.41|8072.41|8042.81|8042.81|0
1631782800000|2021-09-16 09:00:00|8064.14|8064.14|8024.02|8024.02|8071|8071|8024.02|8024.02|0
1631786400000|2021-09-16 10:00:00|8023.61|8023.61|8041.17|8041.17|8043.75|8043.75|8022.44|8022.44|0
1631790000000|2021-09-16 11:00:00|8048.01|8048.01|8053.61|8053.61|8073.43|8073.43|8048.01|8048.01|0
1631793600000|2021-09-16 12:00:00|8053.55|8053.55|8072.45|8072.45|8078.17|8078.17|8048.32|8048.32|0
1631797200000|2021-09-16 13:00:00|8072.86|8072.86|8065.09|8065.09|8097.96|8097.96|8063.51|8063.51|0
1631800800000|2021-09-16 14:00:00|8064.46|8064.46|8061.09|8061.09|8086|8086|8051.22|8051.22|0
1631804400000|2021-09-16 15:00:00|8061.22|8061.22|8067.21|8067.21|8074.09|8074.09|8053.99|8053.99|0
1631862000000|2021-09-17 07:00:00|8049.47|8049.47|8063.7|8063.7|8070.12|8070.12|8034.81|8034.81|0
1631865600000|2021-09-17 08:00:00|8066.57|8066.57|8069.64|8069.64|8073.14|8073.14|8054.93|8054.93|0
1631869200000|2021-09-17 09:00:00|8068.28|8068.28|8051.08|8051.08|8086.91|8086.91|8037.69|8037.69|0
1631872800000|2021-09-17 10:00:00|8052.03|8052.03|8046.28|8046.28|8065.68|8065.68|8032.78|8032.78|0
1631876400000|2021-09-17 11:00:00|8046.49|8046.49|8054.7|8054.7|8067.91|8067.91|8044.66|8044.66|0
1631880000000|2021-09-17 12:00:00|8057.44|8057.44|8068.3|8068.3|8085.69|8085.69|8052.02|8052.02|0
1631883600000|2021-09-17 13:00:00|8068.03|8068.03|8033.14|8033.14|8078.28|8078.28|8020.49|8020.49|0
1631887200000|2021-09-17 14:00:00|8034.38|8034.38|7991.25|7991.25|8034.51|8034.51|7977.21|7977.21|0
1631890800000|2021-09-17 15:00:00|7991.51|7991.51|7973.58|7973.58|8009.49|8009.49|7966.47|7966.47|0
1632121200000|2021-09-20 07:00:00|7712.18|7712.18|7626.52|7626.52|7728.7|7728.7|7603.75|7603.75|0
1632124800000|2021-09-20 08:00:00|7627.56|7627.56|7636.76|7636.76|7669.66|7669.66|7607.66|7607.66|0
1632128400000|2021-09-20 09:00:00|7636.35|7636.35|7565.35|7565.35|7641.51|7641.51|7558.44|7558.44|0
1632132000000|2021-09-20 10:00:00|7565.97|7565.97|7524.28|7524.28|7571.18|7571.18|7515.79|7515.79|0
1632135600000|2021-09-20 11:00:00|7524.69|7524.69|7528.82|7528.82|7557.59|7557.59|7514.39|7514.39|0
1632139200000|2021-09-20 12:00:00|7528.69|7528.69|7520.66|7520.66|7540.52|7540.52|7496.64|7496.64|0
1632142800000|2021-09-20 13:00:00|7520.04|7520.04|7556.11|7556.11|7595.31|7595.31|7515.88|7515.88|0
1632146400000|2021-09-20 14:00:00|7554.74|7554.74|7534.05|7534.05|7568.19|7568.19|7517.81|7517.81|0
1632150000000|2021-09-20 15:00:00|7532.68|7532.68|7564.41|7564.41|7564.41|7564.41|7528.94|7528.94|0
1632207600000|2021-09-21 07:00:00|7645.5|7645.5|7673.35|7673.35|7673.61|7673.61|7635.79|7635.79|0
1632211200000|2021-09-21 08:00:00|7673.76|7673.76|7666.78|7666.78|7698.75|7698.75|7665.67|7665.67|0
1632214800000|2021-09-21 09:00:00|7666.16|7666.16|7655.42|7655.42|7676.34|7676.34|7641.82|7641.82|0
1632218400000|2021-09-21 10:00:00|7655.83|7655.83|7671.49|7671.49|7674.03|7674.03|7649.36|7649.36|0
1632222000000|2021-09-21 11:00:00|7671.36|7671.36|7671.9|7671.9|7683.62|7683.62|7665.75|7665.75|0
1632225600000|2021-09-21 12:00:00|7672.31|7672.31|7676.52|7676.52|7694.77|7694.77|7655.54|7655.54|0
1632229200000|2021-09-21 13:00:00|7675.9|7675.9|7705.76|7705.76|7723.13|7723.13|7668.88|7668.88|0
1632232800000|2021-09-21 14:00:00|7706.17|7706.17|7643|7643|7711.27|7711.27|7637.7|7637.7|0
1632236400000|2021-09-21 15:00:00|7644.36|7644.36|7662.68|7662.68|7669.13|7669.13|7637.5|7637.5|0
1632294000000|2021-09-22 07:00:00|7866.32|7866.32|7809.45|7809.45|7880.06|7880.06|7805.96|7805.96|0
1632297600000|2021-09-22 08:00:00|7810.85|7810.85|7868.64|7868.64|7869.53|7869.53|7809.58|7809.58|0
1632301200000|2021-09-22 09:00:00|7869.47|7869.47|7863.55|7863.55|7886.18|7886.18|7841.88|7841.88|0
1632304800000|2021-09-22 10:00:00|7862.92|7862.92|7889.69|7889.69|7905.86|7905.86|7862.92|7862.92|0
1632308400000|2021-09-22 11:00:00|7890.1|7890.1|7911.78|7911.78|7924.19|7924.19|7883.28|7883.28|0
1632312000000|2021-09-22 12:00:00|7911.51|7911.51|7936.14|7936.14|7946.29|7946.29|7910.28|7910.28|0
1632315600000|2021-09-22 13:00:00|7934.75|7934.75|7933.05|7933.05|7943.04|7943.04|7902.87|7902.87|0
1632319200000|2021-09-22 14:00:00|7933.1|7933.1|7944.24|7944.24|7944.67|7944.67|7904.51|7904.51|0
1632322800000|2021-09-22 15:00:00|7942.85|7942.85|7944.15|7944.15|7958.13|7958.13|7942.17|7942.17|0
1632380400000|2021-09-23 07:00:00|7953.16|7953.16|7997.69|7997.69|8001.05|8001.05|7935.35|7935.35|0
1632384000000|2021-09-23 08:00:00|7997.06|7997.06|7962.85|7962.85|8004.53|8004.53|7962.85|7962.85|0
1632387600000|2021-09-23 09:00:00|7962.22|7962.22|7942.24|7942.24|7984.35|7984.35|7936.69|7936.69|0
1632391200000|2021-09-23 10:00:00|7943.64|7943.64|7896.52|7896.52|7962.07|7962.07|7884.65|7884.65|0
1632394800000|2021-09-23 11:00:00|7896.1|7896.1|7893.95|7893.95|7916.7|7916.7|7884.14|7884.14|0
1632398400000|2021-09-23 12:00:00|7893.53|7893.53|7885.15|7885.15|7895.27|7895.27|7873.05|7873.05|0
1632402000000|2021-09-23 13:00:00|7884.74|7884.74|7907.95|7907.95|7924.29|7924.29|7863.79|7863.79|0
1632405600000|2021-09-23 14:00:00|7909.63|7909.63|7892.02|7892.02|7912.43|7912.43|7877.47|7877.47|0
1632409200000|2021-09-23 15:00:00|7893.41|7893.41|7884.71|7884.71|7901.7|7901.7|7884.71|7884.71|0
1632466800000|2021-09-24 07:00:00|7791.38|7791.38|7800.42|7800.42|7815.04|7815.04|7775.78|7775.78|0
1632470400000|2021-09-24 08:00:00|7799.03|7799.03|7841.8|7841.8|7841.8|7841.8|7796.72|7796.72|0
1632474000000|2021-09-24 09:00:00|7840.41|7840.41|7806.86|7806.86|7844.17|7844.17|7798.28|7798.28|0
1632477600000|2021-09-24 10:00:00|7807.28|7807.28|7833.55|7833.55|7838.83|7838.83|7807.28|7807.28|0
1632481200000|2021-09-24 11:00:00|7834.94|7834.94|7822.26|7822.26|7843.1|7843.1|7819.77|7819.77|0
1632484800000|2021-09-24 12:00:00|7823.66|7823.66|7818.98|7818.98|7826.84|7826.84|7799.15|7799.15|0
1632488400000|2021-09-24 13:00:00|7819.04|7819.04|7845.91|7845.91|7848.6|7848.6|7811.34|7811.34|0
1632492000000|2021-09-24 14:00:00|7844.52|7844.52|7833.96|7833.96|7848.62|7848.62|7813.72|7813.72|0
1632495600000|2021-09-24 15:00:00|7833.33|7833.33|7829.19|7829.19|7833.89|7833.89|7821.92|7821.92|0
1632726000000|2021-09-27 07:00:00|7964.25|7964.25|7943.04|7943.04|7971.44|7971.44|7922.1|7922.1|0
1632729600000|2021-09-27 08:00:00|7941.65|7941.65|7923.74|7923.74|7947.36|7947.36|7917.22|7917.22|0
1632733200000|2021-09-27 09:00:00|7922.35|7922.35|7959.29|7959.29|7961.86|7961.86|7922.22|7922.22|0
1632736800000|2021-09-27 10:00:00|7958.87|7958.87|7943.15|7943.15|7963.5|7963.5|7938.42|7938.42|0
1632740400000|2021-09-27 11:00:00|7941.34|7941.34|7945.47|7945.47|7953.53|7953.53|7938.07|7938.07|0
1632744000000|2021-09-27 12:00:00|7944.08|7944.08|7936.68|7936.68|7948.93|7948.93|7936.68|7936.68|0
1632747600000|2021-09-27 13:00:00|7935.28|7935.28|7959.93|7959.93|7968.05|7968.05|7923.63|7923.63|0
1632751200000|2021-09-27 14:00:00|7958.53|7958.53|7998.6|7998.6|7998.6|7998.6|7954.23|7954.23|0
1632754800000|2021-09-27 15:00:00|7997.21|7997.21|7998.43|7998.43|8009.54|8009.54|7995.42|7995.42|0
1632812400000|2021-09-28 07:00:00|7993.19|7993.19|7935.77|7935.77|7997.56|7997.56|7926.22|7926.22|0
1632816000000|2021-09-28 08:00:00|7936.17|7936.17|7934.55|7934.55|7943.88|7943.88|7912.82|7912.82|0
1632819600000|2021-09-28 09:00:00|7935.8|7935.8|7909.31|7909.31|7945.66|7945.66|7905.42|7905.42|0
1632823200000|2021-09-28 10:00:00|7909.53|7909.53|7887.4|7887.4|7910.5|7910.5|7875.28|7875.28|0
1632826800000|2021-09-28 11:00:00|7888.79|7888.79|7896.85|7896.85|7904.4|7904.4|7883.5|7883.5|0
1632830400000|2021-09-28 12:00:00|7896.22|7896.22|7898.49|7898.49|7907.02|7907.02|7884.01|7884.01|0
1632834000000|2021-09-28 13:00:00|7898.07|7898.07|7904.08|7904.08|7940.2|7940.2|7891.8|7891.8|0
1632837600000|2021-09-28 14:00:00|7903.67|7903.67|7917.45|7917.45|7923.81|7923.81|7882.98|7882.98|0
1632841200000|2021-09-28 15:00:00|7916.06|7916.06|7903.89|7903.89|7917.24|7917.24|7901.14|7901.14|0
1632898800000|2021-09-29 07:00:00|7972.33|7972.33|7989.3|7989.3|7996.47|7996.47|7952.05|7952.05|0
1632902400000|2021-09-29 08:00:00|7989.72|7989.72|7970.99|7970.99|7991.11|7991.11|7958.62|7958.62|0
1632906000000|2021-09-29 09:00:00|7970.57|7970.57|7981.99|7981.99|7990.04|7990.04|7967.16|7967.16|0
1632909600000|2021-09-29 10:00:00|7983.38|7983.38|7973.45|7973.45|7987.55|7987.55|7973.18|7973.18|0
1632913200000|2021-09-29 11:00:00|7974.49|7974.49|7974.58|7974.58|7978.89|7978.89|7966.16|7966.16|0
1632916800000|2021-09-29 12:00:00|7973.32|7973.32|7985.14|7985.14|7994.92|7994.92|7973.32|7973.32|0
1632920400000|2021-09-29 13:00:00|7984.72|7984.72|7972.9|7972.9|7984.72|7984.72|7958.41|7958.41|0
1632924000000|2021-09-29 14:00:00|7973.46|7973.46|7984.63|7984.63|7987.07|7987.07|7967.96|7967.96|0
1632927600000|2021-09-29 15:00:00|7984.76|7984.76|7981.25|7981.25|8003.07|8003.07|7979.86|7979.86|0
1632985200000|2021-09-30 07:00:00|7993.89|7993.89|8009.97|8009.97|8019.64|8019.64|7989.26|7989.26|0
1632988800000|2021-09-30 08:00:00|8011.23|8011.23|8004.73|8004.73|8014.39|8014.39|7995.82|7995.82|0
1632992400000|2021-09-30 09:00:00|8005.15|8005.15|7990.73|7990.73|8019.87|8019.87|7986.95|7986.95|0
1632996000000|2021-09-30 10:00:00|7990.86|7990.86|7990.3|7990.3|8000.62|8000.62|7961.15|7961.15|0
1632999600000|2021-09-30 11:00:00|7990.72|7990.72|8016.22|8016.22|8016.22|8016.22|7985.03|7985.03|0
1633003200000|2021-09-30 12:00:00|8019|8019|8029.56|8029.56|8051.86|8051.86|8017.4|8017.4|0
1633006800000|2021-09-30 13:00:00|8029.5|8029.5|8021.75|8021.75|8045.42|8045.42|8003.78|8003.78|0
1633010400000|2021-09-30 14:00:00|8020.92|8020.92|8014.27|8014.27|8033.35|8033.35|8004.25|8004.25|0
1633014000000|2021-09-30 15:00:00|8013.63|8013.63|8031.47|8031.47|8035.3|8035.3|8011.43|8011.43|0
1633071600000|2021-10-01 07:00:00|7902.05|7902.05|7956.75|7956.75|7973.17|7973.17|7885.66|7885.66|0
1633075200000|2021-10-01 08:00:00|7957.16|7957.16|7949.17|7949.17|7957.16|7957.16|7901.76|7901.76|0
1633078800000|2021-10-01 09:00:00|7948.54|7948.54|7928.81|7928.81|7963.74|7963.74|7918.28|7918.28|0
1633082400000|2021-10-01 10:00:00|7929.22|7929.22|7939.62|7939.62|7943.24|7943.24|7916.22|7916.22|0
1633086000000|2021-10-01 11:00:00|7937.31|7937.31|7979.11|7979.11|7986.89|7986.89|7928.25|7928.25|0
1633089600000|2021-10-01 12:00:00|7980.38|7980.38|7962.96|7962.96|8010.16|8010.16|7962.41|7962.41|0
1633093200000|2021-10-01 13:00:00|7962.55|7962.55|7955.62|7955.62|7984.07|7984.07|7952.41|7952.41|0
1633096800000|2021-10-01 14:00:00|7954.85|7954.85|7951.57|7951.57|7990.42|7990.42|7903.29|7903.29|0
1633100400000|2021-10-01 15:00:00|7951.99|7951.99|7967|7967|7981.14|7981.14|7947.53|7947.53|0
1633935600000|2021-10-11 07:00:00|8167.41|8167.41|8171.95|8171.95|8184.21|8184.21|8157.99|8157.99|0
1633939200000|2021-10-11 08:00:00|8173.38|8173.38|8162.87|8162.87|8189.24|8189.24|8150.95|8150.95|0
1633942800000|2021-10-11 09:00:00|8163.28|8163.28|8160.68|8160.68|8177.35|8177.35|8147.29|8147.29|0
1633946400000|2021-10-11 10:00:00|8161.92|8161.92|8121.52|8121.52|8168.71|8168.71|8110.14|8110.14|0
1633950000000|2021-10-11 11:00:00|8121.62|8121.62|8140.75|8140.75|8155.87|8155.87|8118.26|8118.26|0
1633953600000|2021-10-11 12:00:00|8140.14|8140.14|8132.59|8132.59|8140.14|8140.14|8119.5|8119.5|0
1633957200000|2021-10-11 13:00:00|8129.74|8129.74|8170.25|8170.25|8177.68|8177.68|8128.1|8128.1|0
1633960800000|2021-10-11 14:00:00|8170.66|8170.66|8161.59|8161.59|8170.66|8170.66|8153.38|8153.38|0
1633964400000|2021-10-11 15:00:00|8163.02|8163.02|8155.22|8155.22|8169.43|8169.43|8149.42|8149.42|0
1634022000000|2021-10-12 07:00:00|8068.92|8068.92|8032.45|8032.45|8068.92|8068.92|8014.58|8014.58|0
1634025600000|2021-10-12 08:00:00|8032.59|8032.59|8044.11|8044.11|8048.2|8048.2|8005.67|8005.67|0
1634029200000|2021-10-12 09:00:00|8048.39|8048.39|8036.38|8036.38|8060.57|8060.57|8029.89|8029.89|0
1634032800000|2021-10-12 10:00:00|8037.8|8037.8|8066.27|8066.27|8066.27|8066.27|8027.82|8027.82|0
1634036400000|2021-10-12 11:00:00|8066.68|8066.68|8048.29|8048.29|8067.7|8067.7|8033.57|8033.57|0
1634040000000|2021-10-12 12:00:00|8047.27|8047.27|8053.21|8053.21|8054.52|8054.52|8036.32|8036.32|0
1634043600000|2021-10-12 13:00:00|8052.81|8052.81|8061.2|8061.2|8069.38|8069.38|8037.44|8037.44|0
1634047200000|2021-10-12 14:00:00|8062.01|8062.01|8044.77|8044.77|8065.89|8065.89|8028.17|8028.17|0
1634050800000|2021-10-12 15:00:00|8045.18|8045.18|8058.05|8058.05|8061.72|8061.72|8044.95|8044.95|0
1634108400000|2021-10-13 07:00:00|7999.36|7999.36|8029.22|8029.22|8029.61|8029.61|7995.94|7995.94|0
1634112000000|2021-10-13 08:00:00|8030.04|8030.04|8046.68|8046.68|8052.02|8052.02|8024.42|8024.42|0
1634115600000|2021-10-13 09:00:00|8046.42|8046.42|7996.57|7996.57|8046.42|8046.42|7994.41|7994.41|0
1634119200000|2021-10-13 10:00:00|7996.7|7996.7|7985.07|7985.07|8002.68|8002.68|7977.21|7977.21|0
1634122800000|2021-10-13 11:00:00|7983.64|7983.64|7979.71|7979.71|7991.64|7991.64|7972.79|7972.79|0
1634126400000|2021-10-13 12:00:00|7980.32|7980.32|7996.96|7996.96|7998.95|7998.95|7973.92|7973.92|0
1634130000000|2021-10-13 13:00:00|7997.09|7997.09|7947.49|7947.49|8016.52|8016.52|7944.52|7944.52|0
1634133600000|2021-10-13 14:00:00|7946.06|7946.06|7964.9|7964.9|7968.19|7968.19|7909.16|7909.16|0
1634137200000|2021-10-13 15:00:00|7966.33|7966.33|7968.75|7968.75|7980.58|7980.58|7964.22|7964.22|0
1634194800000|2021-10-14 07:00:00|8018.8|8018.8|7973.52|7973.52|8018.8|8018.8|7970.16|7970.16|0
1634198400000|2021-10-14 08:00:00|7973.92|7973.92|8008.03|8008.03|8016.2|8016.2|7973.6|7973.6|0
1634202000000|2021-10-14 09:00:00|8008.43|8008.43|8007.54|8007.54|8027.61|8027.61|7996.07|7996.07|0
1634205600000|2021-10-14 10:00:00|8007.14|8007.14|7992.16|7992.16|8017.32|8017.32|7991.36|7991.36|0
1634209200000|2021-10-14 11:00:00|7992.03|7992.03|7990.5|7990.5|7995.43|7995.43|7984.34|7984.34|0
1634212800000|2021-10-14 12:00:00|7990.1|7990.1|8030.8|8030.8|8037.7|8037.7|7990.05|7990.05|0
1634216400000|2021-10-14 13:00:00|8029.98|8029.98|8018.01|8018.01|8036.49|8036.49|8010.53|8010.53|0
1634220000000|2021-10-14 14:00:00|8018.14|8018.14|8036.23|8036.23|8042.69|8042.69|8018.08|8018.08|0
1634223600000|2021-10-14 15:00:00|8035.48|8035.48|8029.71|8029.71|8042.89|8042.89|8028.17|8028.17|0
1634281200000|2021-10-15 07:00:00|8071.4|8071.4|8057.65|8057.65|8072.01|8072.01|8049.11|8049.11|0
1634284800000|2021-10-15 08:00:00|8059.07|8059.07|8055.49|8055.49|8064.74|8064.74|8047.31|8047.31|0
1634288400000|2021-10-15 09:00:00|8056.92|8056.92|8073.85|8073.85|8078.65|8078.65|8056.92|8056.92|0
1634292000000|2021-10-15 10:00:00|8073.72|8073.72|8074.99|8074.99|8100.36|8100.36|8073.72|8073.72|0
1634295600000|2021-10-15 11:00:00|8075.4|8075.4|8085.74|8085.74|8089.21|8089.21|8067.94|8067.94|0
1634299200000|2021-10-15 12:00:00|8086.15|8086.15|8100.8|8100.8|8107.24|8107.24|8084.57|8084.57|0
1634302800000|2021-10-15 13:00:00|8099.37|8099.37|8073.84|8073.84|8099.93|8099.93|8072.91|8072.91|0
1634306400000|2021-10-15 14:00:00|8072.42|8072.42|8031|8031|8077.47|8077.47|8024.15|8024.15|0
1634310000000|2021-10-15 15:00:00|8029.58|8029.58|8017.83|8017.83|8032.41|8032.41|8006.07|8006.07|0
1634540400000|2021-10-18 07:00:00|7980.48|7980.48|7978.18|7978.18|7994.27|7994.27|7975.38|7975.38|0
1634544000000|2021-10-18 08:00:00|7976.76|7976.76|7982.71|7982.71|7995.23|7995.23|7973.65|7973.65|0
1634547600000|2021-10-18 09:00:00|7983.12|7983.12|7964.36|7964.36|7986.04|7986.04|7962.01|7962.01|0
1634551200000|2021-10-18 10:00:00|7964.49|7964.49|7950.15|7950.15|7972.56|7972.56|7949.31|7949.31|0
1634554800000|2021-10-18 11:00:00|7949.74|7949.74|7916.29|7916.29|7951.3|7951.3|7916.29|7916.29|0
1634558400000|2021-10-18 12:00:00|7915.88|7915.88|7902.91|7902.91|7916.21|7916.21|7887.82|7887.82|0
1634562000000|2021-10-18 13:00:00|7904.34|7904.34|7907.46|7907.46|7927.09|7927.09|7899.04|7899.04|0
1634565600000|2021-10-18 14:00:00|7908.89|7908.89|7899.46|7899.46|7910.25|7910.25|7886.35|7886.35|0
1634569200000|2021-10-18 15:00:00|7898.04|7898.04|7904.9|7904.9|7912.51|7912.51|7895.18|7895.18|0
1634626800000|2021-10-19 07:00:00|7869.01|7869.01|7904.89|7904.89|7904.89|7904.89|7860.86|7860.86|0
1634630400000|2021-10-19 08:00:00|7905.71|7905.71|7919.13|7919.13|7937.69|7937.69|7895.53|7895.53|0
1634634000000|2021-10-19 09:00:00|7917.7|7917.7|7906.35|7906.35|7923.27|7923.27|7897.55|7897.55|0
1634637600000|2021-10-19 10:00:00|7906.48|7906.48|7943.89|7943.89|7943.89|7943.89|7906.35|7906.35|0
1634641200000|2021-10-19 11:00:00|7943.28|7943.28|7950.91|7950.91|7959.38|7959.38|7938.61|7938.61|0
1634644800000|2021-10-19 12:00:00|7950.78|7950.78|7953.05|7953.05|7967.89|7967.89|7949.68|7949.68|0
1634648400000|2021-10-19 13:00:00|7952.24|7952.24|7948.5|7948.5|7958.74|7958.74|7938.48|7938.48|0
1634652000000|2021-10-19 14:00:00|7948.91|7948.91|7997.7|7997.7|7998.72|7998.72|7947.65|7947.65|0
1634655600000|2021-10-19 15:00:00|7997.08|7997.08|7989.9|7989.9|8004.47|8004.47|7989.9|7989.9|0
1634713200000|2021-10-20 07:00:00|7965.8|7965.8|7940.16|7940.16|7988|7988|7940.16|7940.16|0
1634716800000|2021-10-20 08:00:00|7943.01|7943.01|7945.5|7945.5|7956.5|7956.5|7931.62|7931.62|0
1634720400000|2021-10-20 09:00:00|7945.55|7945.55|7940.55|7940.55|7948.4|7948.4|7927.19|7927.19|0
1634724000000|2021-10-20 10:00:00|7940.29|7940.29|7950.46|7950.46|7955.86|7955.86|7939.14|7939.14|0
1634727600000|2021-10-20 11:00:00|7951.88|7951.88|7938.84|7938.84|7957.37|7957.37|7936.75|7936.75|0
1634731200000|2021-10-20 12:00:00|7939.25|7939.25|7926.28|7926.28|7944.76|7944.76|7924.58|7924.58|0
1634734800000|2021-10-20 13:00:00|7927.71|7927.71|7909.53|7909.53|7927.71|7927.71|7904.2|7904.2|0
1634738400000|2021-10-20 14:00:00|7908.11|7908.11|7955.17|7955.17|7960.94|7960.94|7908.11|7908.11|0
1634742000000|2021-10-20 15:00:00|7955.3|7955.3|7952.8|7952.8|7963.22|7963.22|7947.58|7947.58|0
1634799600000|2021-10-21 07:00:00|7942.55|7942.55|7975.7|7975.7|7990.55|7990.55|7937.32|7937.32|0
1634803200000|2021-10-21 08:00:00|7976.31|7976.31|7956.85|7956.85|7979.23|7979.23|7951.04|7951.04|0
1634806800000|2021-10-21 09:00:00|7956.72|7956.72|7949.86|7949.86|7962.76|7962.76|7930.56|7930.56|0
1634810400000|2021-10-21 10:00:00|7950.48|7950.48|7927.19|7927.19|7950.74|7950.74|7922.1|7922.1|0
1634814000000|2021-10-21 11:00:00|7925.76|7925.76|7961.3|7961.3|7965.38|7965.38|7923.72|7923.72|0
1634817600000|2021-10-21 12:00:00|7959.87|7959.87|7964.42|7964.42|7966.29|7966.29|7952.43|7952.43|0
1634821200000|2021-10-21 13:00:00|7964.02|7964.02|7972.21|7972.21|7979.97|7979.97|7948.96|7948.96|0
1634824800000|2021-10-21 14:00:00|7975.06|7975.06|7989.71|7989.71|8002.58|8002.58|7970.63|7970.63|0
1634828400000|2021-10-21 15:00:00|7989.57|7989.57|7982.2|7982.2|7998.57|7998.57|7977.69|7977.69|0
1634886000000|2021-10-22 07:00:00|7970.16|7970.16|7991.95|7991.95|8003.57|8003.57|7948.61|7948.61|0
1634889600000|2021-10-22 08:00:00|7994.8|7994.8|8060.24|8060.24|8060.24|8060.24|7991.52|7991.52|0
1634893200000|2021-10-22 09:00:00|8060.5|8060.5|8056.03|8056.03|8075.56|8075.56|8049.45|8049.45|0
1634896800000|2021-10-22 10:00:00|8055.9|8055.9|8057.26|8057.26|8073.6|8073.6|8052.63|8052.63|0
1634900400000|2021-10-22 11:00:00|8057.39|8057.39|8072.29|8072.29|8073.58|8073.58|8053.1|8053.1|0
1634904000000|2021-10-22 12:00:00|8071.88|8071.88|8060.05|8060.05|8075.21|8075.21|8053.17|8053.17|0
1634907600000|2021-10-22 13:00:00|8059.64|8059.64|8075.79|8075.79|8081.69|8081.69|8051.38|8051.38|0
1634911200000|2021-10-22 14:00:00|8076.4|8076.4|8038.24|8038.24|8088.94|8088.94|8038.24|8038.24|0
1634914800000|2021-10-22 15:00:00|8037.01|8037.01|8044.37|8044.37|8045.04|8045.04|8032.73|8032.73|0
1635145200000|2021-10-25 07:00:00|8053.38|8053.38|8036.71|8036.71|8071.99|8071.99|8018.21|8018.21|0
1635148800000|2021-10-25 08:00:00|8035.29|8035.29|8062.15|8062.15|8068.71|8068.71|8028.88|8028.88|0
1635152400000|2021-10-25 09:00:00|8060.73|8060.73|8051.62|8051.62|8061.75|8061.75|8040.08|8040.08|0
1635156000000|2021-10-25 10:00:00|8053.04|8053.04|8052.26|8052.26|8067.21|8067.21|8047.34|8047.34|0
1635159600000|2021-10-25 11:00:00|8051.86|8051.86|8060.92|8060.92|8073.33|8073.33|8048.39|8048.39|0
1635163200000|2021-10-25 12:00:00|8061.05|8061.05|8072.57|8072.57|8076.45|8076.45|8061.05|8061.05|0
1635166800000|2021-10-25 13:00:00|8072.84|8072.84|8089.43|8089.43|8089.43|8089.43|8066.81|8066.81|0
1635170400000|2021-10-25 14:00:00|8088.2|8088.2|8053.64|8053.64|8090.07|8090.07|8040.69|8040.69|0
1635174000000|2021-10-25 15:00:00|8053.24|8053.24|8073.12|8073.12|8073.12|8073.12|8051.87|8051.87|0
1635231600000|2021-10-26 07:00:00|8059.78|8059.78|8102.94|8102.94|8106.12|8106.12|8053.15|8053.15|0
1635235200000|2021-10-26 08:00:00|8103.35|8103.35|8172.35|8172.35|8203.49|8203.49|8102.73|8102.73|0
1635238800000|2021-10-26 09:00:00|8172.96|8172.96|8180.53|8180.53|8185.2|8185.2|8158.42|8158.42|0
1635242400000|2021-10-26 10:00:00|8181.27|8181.27|8204.98|8204.98|8204.98|8204.98|8178.02|8178.02|0
1635246000000|2021-10-26 11:00:00|8205.39|8205.39|8198.88|8198.88|8205.39|8205.39|8187.06|8187.06|0
1635249600000|2021-10-26 12:00:00|8199.14|8199.14|8168.56|8168.56|8210.35|8210.35|8168.56|8168.56|0
1635253200000|2021-10-26 13:00:00|8168.66|8168.66|8180.54|8180.54|8190.8|8190.8|8158.87|8158.87|0
1635256800000|2021-10-26 14:00:00|8179.92|8179.92|8159.33|8159.33|8183|8183|8150.84|8150.84|0
1635260400000|2021-10-26 15:00:00|8159.46|8159.46|8182.58|8182.58|8183.18|8183.18|8152.89|8152.89|0
1635318000000|2021-10-27 07:00:00|8171.8|8171.8|8160.7|8160.7|8185.73|8185.73|8136.97|8136.97|0
1635321600000|2021-10-27 08:00:00|8160.29|8160.29|8150.65|8150.65|8172.27|8172.27|8142.68|8142.68|0
1635325200000|2021-10-27 09:00:00|8149.42|8149.42|8156.22|8156.22|8156.22|8156.22|8130.17|8130.17|0
1635328800000|2021-10-27 10:00:00|8155.81|8155.81|8141.51|8141.51|8159.9|8159.9|8141.1|8141.1|0
1635332400000|2021-10-27 11:00:00|8140.89|8140.89|8171.86|8171.86|8175.91|8175.91|8140.65|8140.65|0
1635336000000|2021-10-27 12:00:00|8171.24|8171.24|8155.98|8155.98|8174.71|8174.71|8152.56|8152.56|0
1635339600000|2021-10-27 13:00:00|8156.39|8156.39|8175.85|8175.85|8176.26|8176.26|8144.58|8144.58|0
1635343200000|2021-10-27 14:00:00|8175.63|8175.63|8159.97|8159.97|8189.84|8189.84|8155.8|8155.8|0
1635346800000|2021-10-27 15:00:00|8161.39|8161.39|8174.81|8174.81|8181.38|8181.38|8161.12|8161.12|0
1635404400000|2021-10-28 07:00:00|8134.04|8134.04|8128.45|8128.45|8143.48|8143.48|8115.71|8115.71|0
1635408000000|2021-10-28 08:00:00|8128.04|8128.04|8105.79|8105.79|8128.04|8128.04|8100.17|8100.17|0
1635411600000|2021-10-28 09:00:00|8106.2|8106.2|8122.2|8122.2|8126.6|8126.6|8094.46|8094.46|0
1635415200000|2021-10-28 10:00:00|8120.35|8120.35|8122.01|8122.01|8131.81|8131.81|8119.33|8119.33|0
1635418800000|2021-10-28 11:00:00|8122.42|8122.42|8119.15|8119.15|8128.72|8128.72|8114.33|8114.33|0
1635422400000|2021-10-28 12:00:00|8119.28|8119.28|8141.33|8141.33|8141.73|8141.73|8119.28|8119.28|0
1635426000000|2021-10-28 13:00:00|8142.75|8142.75|8139.22|8139.22|8146.81|8146.81|8131.28|8131.28|0
1635429600000|2021-10-28 14:00:00|8137.79|8137.79|8151.98|8151.98|8157.02|8157.02|8133.53|8133.53|0
1635433200000|2021-10-28 15:00:00|8152.39|8152.39|8150.53|8150.53|8158.66|8158.66|8146.33|8146.33|0
1635490800000|2021-10-29 07:00:00|8113.52|8113.52|8111.03|8111.03|8136.06|8136.06|8103.08|8103.08|0
1635494400000|2021-10-29 08:00:00|8111.78|8111.78|8145.72|8145.72|8146.95|8146.95|8111.78|8111.78|0
1635498000000|2021-10-29 09:00:00|8144.29|8144.29|8136.17|8136.17|8157.24|8157.24|8127.01|8127.01|0
1635501600000|2021-10-29 10:00:00|8137.59|8137.59|8156.89|8156.89|8156.89|8156.89|8126.64|8126.64|0
1635505200000|2021-10-29 11:00:00|8157.02|8157.02|8139.76|8139.76|8179.88|8179.88|8139.76|8139.76|0
1635508800000|2021-10-29 12:00:00|8142.61|8142.61|8156.74|8156.74|8162.18|8162.18|8140.45|8140.45|0
1635512400000|2021-10-29 13:00:00|8156.87|8156.87|8150.7|8150.7|8160.13|8160.13|8144.1|8144.1|0
1635516000000|2021-10-29 14:00:00|8151.32|8151.32|8153.48|8153.48|8164.44|8164.44|8138.03|8138.03|0
1635519600000|2021-10-29 15:00:00|8153.08|8153.08|8176.95|8176.95|8178.17|8178.17|8150.63|8150.63|0
1635753600000|2021-11-01 08:00:00|8216.3|8216.3|8238|8238|8254.1|8254.1|8212.84|8212.84|0
1635757200000|2021-11-01 09:00:00|8235.13|8235.13|8229.86|8229.86|8241.57|8241.57|8224.2|8224.2|0
1635760800000|2021-11-01 10:00:00|8229.46|8229.46|8198.98|8198.98|8230.07|8230.07|8191.34|8191.34|0
1635764400000|2021-11-01 11:00:00|8199.09|8199.09|8212.99|8212.99|8221.53|8221.53|8197.99|8197.99|0
1635768000000|2021-11-01 12:00:00|8212.58|8212.58|8216.03|8216.03|8217.35|8217.35|8204.04|8204.04|0
1635771600000|2021-11-01 13:00:00|8215.42|8215.42|8230.21|8230.21|8239.07|8239.07|8212.87|8212.87|0
1635775200000|2021-11-01 14:00:00|8229.6|8229.6|8231.53|8231.53|8246.94|8246.94|8221.65|8221.65|0
1635778800000|2021-11-01 15:00:00|8231.4|8231.4|8238.81|8238.81|8247.18|8247.18|8229.43|8229.43|0
1635782400000|2021-11-01 16:00:00|8238.19|8238.19|8242.45|8242.45|8252.5|8252.5|8236.23|8236.23|0
1635840000000|2021-11-02 08:00:00|8218.79|8218.79|8190.72|8190.72|8229.71|8229.71|8190.72|8190.72|0
1635843600000|2021-11-02 09:00:00|8192.15|8192.15|8196.56|8196.56|8203.86|8203.86|8182.11|8182.11|0
1635847200000|2021-11-02 10:00:00|8196.43|8196.43|8212.97|8212.97|8212.97|8212.97|8187.9|8187.9|0
1635850800000|2021-11-02 11:00:00|8213.36|8213.36|8192.61|8192.61|8214.67|8214.67|8191.95|8191.95|0
1635854400000|2021-11-02 12:00:00|8192|8192|8185.76|8185.76|8198.01|8198.01|8177.43|8177.43|0
1635858000000|2021-11-02 13:00:00|8185.63|8185.63|8192.24|8192.24|8200.63|8200.63|8175.98|8175.98|0
1635861600000|2021-11-02 14:00:00|8192.85|8192.85|8209.24|8209.24|8209.24|8209.24|8184.68|8184.68|0
1635865200000|2021-11-02 15:00:00|8208.63|8208.63|8197.83|8197.83|8222.57|8222.57|8193.71|8193.71|0
1635868800000|2021-11-02 16:00:00|8197.78|8197.78|8197.99|8197.99|8207.48|8207.48|8194.56|8194.56|0
1635926400000|2021-11-03 08:00:00|8143.22|8143.22|8134.72|8134.72|8159.16|8159.16|8121.7|8121.7|0
1635930000000|2021-11-03 09:00:00|8133.91|8133.91|8140.37|8140.37|8140.37|8140.37|8102.84|8102.84|0
1635933600000|2021-11-03 10:00:00|8139.75|8139.75|8179.37|8179.37|8189.63|8189.63|8136.27|8136.27|0
1635937200000|2021-11-03 11:00:00|8180.8|8180.8|8154.07|8154.07|8180.8|8180.8|8149.2|8149.2|0
1635940800000|2021-11-03 12:00:00|8154.13|8154.13|8145.45|8145.45|8158.38|8158.38|8142.26|8142.26|0
1635944400000|2021-11-03 13:00:00|8146.87|8146.87|8164.98|8164.98|8165.86|8165.86|8144.9|8144.9|0
1635948000000|2021-11-03 14:00:00|8165.6|8165.6|8182.98|8182.98|8189.1|8189.1|8162.32|8162.32|0
1635951600000|2021-11-03 15:00:00|8182.85|8182.85|8179.93|8179.93|8184.22|8184.22|8158.9|8158.9|0
1635955200000|2021-11-03 16:00:00|8179.32|8179.32|8162.06|8162.06|8179.32|8179.32|8159.39|8159.39|0
1636012800000|2021-11-04 08:00:00|8185.36|8185.36|8170.61|8170.61|8190.46|8190.46|8162.93|8162.93|0
1636016400000|2021-11-04 09:00:00|8171.02|8171.02|8128.21|8128.21|8176.53|8176.53|8125.77|8125.77|0
1636020000000|2021-11-04 10:00:00|8127.59|8127.59|8147.63|8147.63|8148.04|8148.04|8125.82|8125.82|0
1636023600000|2021-11-04 11:00:00|8150.48|8150.48|8153.32|8153.32|8156.16|8156.16|8135.49|8135.49|0
1636027200000|2021-11-04 12:00:00|8153.73|8153.73|8134.65|8134.65|8163.78|8163.78|8134.65|8134.65|0
1636030800000|2021-11-04 13:00:00|8134.7|8134.7|8124.58|8124.58|8150.66|8150.66|8116.08|8116.08|0
1636034400000|2021-11-04 14:00:00|8124.99|8124.99|8130.22|8130.22|8141.96|8141.96|8122.73|8122.73|0
1636038000000|2021-11-04 15:00:00|8129.61|8129.61|8137.22|8137.22|8143.47|8143.47|8106.15|8106.15|0
1636041600000|2021-11-04 16:00:00|8135.8|8135.8|8138.79|8138.79|8146.45|8146.45|8124.31|8124.31|0
1636099200000|2021-11-05 08:00:00|8118.45|8118.45|8134.84|8134.84|8141.44|8141.44|8108.35|8108.35|0
1636102800000|2021-11-05 09:00:00|8134.97|8134.97|8145.08|8145.08|8150.06|8150.06|8131.82|8131.82|0
1636106400000|2021-11-05 10:00:00|8144.67|8144.67|8182.56|8182.56|8183.99|8183.99|8137.37|8137.37|0
1636110000000|2021-11-05 11:00:00|8182.69|8182.69|8201.83|8201.83|8213.99|8213.99|8179.43|8179.43|0
1636113600000|2021-11-05 12:00:00|8201.22|8201.22|8205.04|8205.04|8209.94|8209.94|8178.61|8178.61|0
1636117200000|2021-11-05 13:00:00|8205.65|8205.65|8185.35|8185.35|8207.8|8207.8|8184.37|8184.37|0
1636120800000|2021-11-05 14:00:00|8184.95|8184.95|8188.05|8188.05|8196.88|8196.88|8158.53|8158.53|0
1636124400000|2021-11-05 15:00:00|8190.9|8190.9|8182.25|8182.25|8201.9|8201.9|8182.25|8182.25|0
1636128000000|2021-11-05 16:00:00|8182.65|8182.65|8181.48|8181.48|8190.64|8190.64|8181.48|8181.48|0
1636358400000|2021-11-08 08:00:00|8149.68|8149.68|8151.9|8151.9|8156.08|8156.08|8136.82|8136.82|0
1636362000000|2021-11-08 09:00:00|8150.47|8150.47|8178.15|8178.15|8182.97|8182.97|8150.47|8150.47|0
1636365600000|2021-11-08 10:00:00|8177.74|8177.74|8188.98|8188.98|8193.35|8193.35|8162.55|8162.55|0
1636369200000|2021-11-08 11:00:00|8189.79|8189.79|8187.62|8187.62|8206.81|8206.81|8187.62|8187.62|0
1636372800000|2021-11-08 12:00:00|8188.02|8188.02|8190.87|8190.87|8209.13|8209.13|8185.12|8185.12|0
1636376400000|2021-11-08 13:00:00|8190.46|8190.46|8194.37|8194.37|8195.93|8195.93|8185.67|8185.67|0
1636380000000|2021-11-08 14:00:00|8193.76|8193.76|8215.46|8215.46|8228.73|8228.73|8193.76|8193.76|0
1636383600000|2021-11-08 15:00:00|8214.03|8214.03|8234.49|8234.49|8236.33|8236.33|8211.17|8211.17|0
1636387200000|2021-11-08 16:00:00|8234.09|8234.09|8211.33|8211.33|8234.09|8234.09|8208.75|8208.75|0
1636444800000|2021-11-09 08:00:00|8234.14|8234.14|8201.94|8201.94|8248.08|8248.08|8200.51|8200.51|0
1636448400000|2021-11-09 09:00:00|8201.57|8201.57|8208.33|8208.33|8216.03|8216.03|8194.03|8194.03|0
1636452000000|2021-11-09 10:00:00|8206.9|8206.9|8174.23|8174.23|8211.62|8211.62|8171.99|8171.99|0
1636455600000|2021-11-09 11:00:00|8173.83|8173.83|8160.38|8160.38|8182.8|8182.8|8155.55|8155.55|0
1636459200000|2021-11-09 12:00:00|8163.23|8163.23|8164.43|8164.43|8170.71|8170.71|8161.26|8161.26|0
1636462800000|2021-11-09 13:00:00|8164.17|8164.17|8166.53|8166.53|8166.53|8166.53|8152.17|8152.17|0
1636466400000|2021-11-09 14:00:00|8166.26|8166.26|8137.81|8137.81|8180.73|8180.73|8137.35|8137.35|0
1636470000000|2021-11-09 15:00:00|8137.94|8137.94|8150.53|8150.53|8156.9|8156.9|8132.74|8132.74|0
1636473600000|2021-11-09 16:00:00|8149.11|8149.11|8140.53|8140.53|8159.18|8159.18|8137.37|8137.37|0
1636531200000|2021-11-10 08:00:00|8102.87|8102.87|8127.63|8127.63|8135.86|8135.86|8100.01|8100.01|0
1636534800000|2021-11-10 09:00:00|8124.78|8124.78|8147.8|8147.8|8151.42|8151.42|8099.82|8099.82|0
1636538400000|2021-11-10 10:00:00|8148.62|8148.62|8182.86|8182.86|8183.48|8183.48|8137.56|8137.56|0
1636542000000|2021-11-10 11:00:00|8182.45|8182.45|8161.14|8161.14|8186.83|8186.83|8154.82|8154.82|0
1636545600000|2021-11-10 12:00:00|8160.6|8160.6|8169.58|8169.58|8173.47|8173.47|8157.53|8157.53|0
1636549200000|2021-11-10 13:00:00|8169.71|8169.71|8183.39|8183.39|8184.47|8184.47|8159.43|8159.43|0
1636552800000|2021-11-10 14:00:00|8182.78|8182.78|8192.72|8192.72|8198.5|8198.5|8177.57|8177.57|0
1636556400000|2021-11-10 15:00:00|8193.53|8193.53|8197.6|8197.6|8206.46|8206.46|8182.22|8182.22|0
1636560000000|2021-11-10 16:00:00|8196.17|8196.17|8200.49|8200.49|8210.17|8210.17|8192.94|8192.94|0
1636617600000|2021-11-11 08:00:00|8316.89|8316.89|8317.6|8317.6|8338.9|8338.9|8306.4|8306.4|0
1636621200000|2021-11-11 09:00:00|8320.45|8320.45|8291.9|8291.9|8323.52|8323.52|8280.5|8280.5|0
1636624800000|2021-11-11 10:00:00|8292.31|8292.31|8280.83|8280.83|8297.87|8297.87|8270.85|8270.85|0
1636628400000|2021-11-11 11:00:00|8281.09|8281.09|8290.44|8290.44|8291.67|8291.67|8272.65|8272.65|0
1636632000000|2021-11-11 12:00:00|8290.31|8290.31|8290.37|8290.37|8297.52|8297.52|8286.54|8286.54|0
1636635600000|2021-11-11 13:00:00|8289.75|8289.75|8284.55|8284.55|8290.53|8290.53|8268.94|8268.94|0
1636639200000|2021-11-11 14:00:00|8284.96|8284.96|8281.93|8281.93|8297.78|8297.78|8271.91|8271.91|0
1636642800000|2021-11-11 15:00:00|8282.54|8282.54|8277.45|8277.45|8288.61|8288.61|8267.21|8267.21|0
1636646400000|2021-11-11 16:00:00|8277.86|8277.86|8297.45|8297.45|8300.27|8300.27|8277.86|8277.86|0
1636704000000|2021-11-12 08:00:00|8306.91|8306.91|8266.1|8266.1|8306.91|8306.91|8253.9|8253.9|0
1636707600000|2021-11-12 09:00:00|8265.49|8265.49|8244.62|8244.62|8274.25|8274.25|8242.79|8242.79|0
1636711200000|2021-11-12 10:00:00|8244.21|8244.21|8255.52|8255.52|8258.78|8258.78|8226.29|8226.29|0
1636714800000|2021-11-12 11:00:00|8256.95|8256.95|8265.75|8265.75|8271.32|8271.32|8256.33|8256.33|0
1636718400000|2021-11-12 12:00:00|8265.61|8265.61|8259.9|8259.9|8268.8|8268.8|8255.16|8255.16|0
1636722000000|2021-11-12 13:00:00|8258.67|8258.67|8260.19|8260.19|8260.19|8260.19|8237.22|8237.22|0
1636725600000|2021-11-12 14:00:00|8259.57|8259.57|8272.55|8272.55|8275.34|8275.34|8257.39|8257.39|0
1636729200000|2021-11-12 15:00:00|8272.14|8272.14|8266.55|8266.55|8272.14|8272.14|8246.55|8246.55|0
1636732800000|2021-11-12 16:00:00|8266.68|8266.68|8268.7|8268.7|8278.44|8278.44|8259.6|8259.6|0
1636963200000|2021-11-15 08:00:00|8233.81|8233.81|8279.54|8279.54|8279.67|8279.67|8215.83|8215.83|0
1636966800000|2021-11-15 09:00:00|8279.65|8279.65|8279.93|8279.93|8285.89|8285.89|8266.33|8266.33|0
1636970400000|2021-11-15 10:00:00|8280.06|8280.06|8259.17|8259.17|8280.06|8280.06|8253.87|8253.87|0
1636974000000|2021-11-15 11:00:00|8258.64|8258.64|8246.14|8246.14|8258.77|8258.77|8240.02|8240.02|0
1636977600000|2021-11-15 12:00:00|8245.88|8245.88|8242.14|8242.14|8248.24|8248.24|8237.71|8237.71|0
1636981200000|2021-11-15 13:00:00|8241.74|8241.74|8247|8247|8249.84|8249.84|8232.97|8232.97|0
1636984800000|2021-11-15 14:00:00|8248.42|8248.42|8258.62|8258.62|8264.9|8264.9|8243.01|8243.01|0
1636988400000|2021-11-15 15:00:00|8258.21|8258.21|8252.73|8252.73|8258.21|8258.21|8244.34|8244.34|0
1636992000000|2021-11-15 16:00:00|8252.33|8252.33|8252.93|8252.93|8255.02|8255.02|8246.65|8246.65|0
1637049600000|2021-11-16 08:00:00|8202.56|8202.56|8202|8202|8211.16|8211.16|8176.7|8176.7|0
1637053200000|2021-11-16 09:00:00|8201.59|8201.59|8236.16|8236.16|8236.57|8236.57|8199.55|8199.55|0
1637056800000|2021-11-16 10:00:00|8235.54|8235.54|8227.16|8227.16|8240.66|8240.66|8222.81|8222.81|0
1637060400000|2021-11-16 11:00:00|8227.29|8227.29|8243.18|8243.18|8245.63|8245.63|8227.19|8227.19|0
1637064000000|2021-11-16 12:00:00|8242.77|8242.77|8234.49|8234.49|8259.32|8259.32|8233.35|8233.35|0
1637067600000|2021-11-16 13:00:00|8235.1|8235.1|8244.97|8244.97|8244.97|8244.97|8228.42|8228.42|0
1637071200000|2021-11-16 14:00:00|8245.58|8245.58|8220.9|8220.9|8249.18|8249.18|8202.22|8202.22|0
1637074800000|2021-11-16 15:00:00|8219.48|8219.48|8220.64|8220.64|8240.78|8240.78|8215.82|8215.82|0
1637078400000|2021-11-16 16:00:00|8221.3|8221.3|8241.39|8241.39|8252.68|8252.68|8218.43|8218.43|0
1637136000000|2021-11-17 08:00:00|8229.28|8229.28|8250.2|8250.2|8254.14|8254.14|8216.06|8216.06|0
1637139600000|2021-11-17 09:00:00|8249.79|8249.79|8233.3|8233.3|8256.83|8256.83|8228.85|8228.85|0
1637143200000|2021-11-17 10:00:00|8231.88|8231.88|8205.33|8205.33|8234.12|8234.12|8201.75|8201.75|0
1637146800000|2021-11-17 11:00:00|8205.28|8205.28|8209.72|8209.72|8217.32|8217.32|8203.69|8203.69|0
1637150400000|2021-11-17 12:00:00|8210.13|8210.13|8230.91|8230.91|8232.14|8232.14|8210.13|8210.13|0
1637154000000|2021-11-17 13:00:00|8232.14|8232.14|8216.94|8216.94|8232.14|8232.14|8204.71|8204.71|0
1637157600000|2021-11-17 14:00:00|8217.35|8217.35|8200.16|8200.16|8229.74|8229.74|8194.86|8194.86|0
1637161200000|2021-11-17 15:00:00|8201.59|8201.59|8205.73|8205.73|8211.28|8211.28|8191.42|8191.42|0
1637164800000|2021-11-17 16:00:00|8204.31|8204.31|8212.43|8212.43|8212.43|8212.43|8199.38|8199.38|0
1637222400000|2021-11-18 08:00:00|8210.01|8210.01|8230.76|8230.76|8244.47|8244.47|8209.75|8209.75|0
1637226000000|2021-11-18 09:00:00|8230.89|8230.89|8241.56|8241.56|8244.28|8244.28|8227.59|8227.59|0
1637229600000|2021-11-18 10:00:00|8242.37|8242.37|8241.41|8241.41|8246.75|8246.75|8228.93|8228.93|0
1637233200000|2021-11-18 11:00:00|8242.03|8242.03|8225.72|8225.72|8249.32|8249.32|8225.3|8225.3|0
1637236800000|2021-11-18 12:00:00|8226.34|8226.34|8208.84|8208.84|8234.28|8234.28|8206.83|8206.83|0
1637240400000|2021-11-18 13:00:00|8209|8209|8191.28|8191.28|8209|8209|8188.83|8188.83|0
1637244000000|2021-11-18 14:00:00|8191.54|8191.54|8181.27|8181.27|8201.92|8201.92|8178.4|8178.4|0
1637247600000|2021-11-18 15:00:00|8181.89|8181.89|8163.8|8163.8|8186.83|8186.83|8148.12|8148.12|0
1637251200000|2021-11-18 16:00:00|8163.93|8163.93|8145|8145|8164.83|8164.83|8145|8145|0
1637308800000|2021-11-19 08:00:00|8093.57|8093.57|8089.45|8089.45|8122.05|8122.05|8086.28|8086.28|0
1637312400000|2021-11-19 09:00:00|8088.84|8088.84|7965.17|7965.17|8104.97|8104.97|7964.56|7964.56|0
1637316000000|2021-11-19 10:00:00|7964.56|7964.56|7989.45|7989.45|7998.9|7998.9|7924.56|7924.56|0
1637319600000|2021-11-19 11:00:00|7988.83|7988.83|7933.53|7933.53|7993.18|7993.18|7929.65|7929.65|0
1637323200000|2021-11-19 12:00:00|7933.66|7933.66|7968.26|7968.26|7968.26|7968.26|7929.95|7929.95|0
1637326800000|2021-11-19 13:00:00|7965.4|7965.4|7979.75|7979.75|7983.91|7983.91|7943.37|7943.37|0
1637330400000|2021-11-19 14:00:00|7978.94|7978.94|8013.18|8013.18|8027.11|8027.11|7964.82|7964.82|0
1637334000000|2021-11-19 15:00:00|8013.79|8013.79|8045.2|8045.2|8049.03|8049.03|8000.6|8000.6|0
1637337600000|2021-11-19 16:00:00|8045.15|8045.15|8051.25|8051.25|8060.68|8060.68|8041.03|8041.03|0
1637568000000|2021-11-22 08:00:00|8067.96|8067.96|8054.88|8054.88|8075.98|8075.98|8048.57|8048.57|0
1637571600000|2021-11-22 09:00:00|8054.48|8054.48|8035.22|8035.22|8056.41|8056.41|8030.48|8030.48|0
1637575200000|2021-11-22 10:00:00|8034.81|8034.81|8032.89|8032.89|8045.01|8045.01|8029.54|8029.54|0
1637578800000|2021-11-22 11:00:00|8033.51|8033.51|7983.35|7983.35|8053.37|8053.37|7982.73|7982.73|0
1637582400000|2021-11-22 12:00:00|7981.92|7981.92|7996.7|7996.7|8006.97|8006.97|7980.64|7980.64|0
1637586000000|2021-11-22 13:00:00|7996.83|7996.83|7987.28|7987.28|8002.35|8002.35|7982.88|7982.88|0
1637589600000|2021-11-22 14:00:00|7986.66|7986.66|8003.83|8003.83|8016.39|8016.39|7984.71|7984.71|0
1637593200000|2021-11-22 15:00:00|8003.57|8003.57|8024.34|8024.34|8026.43|8026.43|8003.44|8003.44|0
1637596800000|2021-11-22 16:00:00|8022.91|8022.91|8046.32|8046.32|8049.45|8049.45|8022.1|8022.1|0
1637654400000|2021-11-23 08:00:00|7976.03|7976.03|8014.73|8014.73|8014.73|8014.73|7971.9|7971.9|0
1637658000000|2021-11-23 09:00:00|8015.34|8015.34|8018.96|8018.96|8048.33|8048.33|8007.96|8007.96|0
1637661600000|2021-11-23 10:00:00|8019.37|8019.37|8028.43|8028.43|8029.86|8029.86|7996.9|7996.9|0
1637665200000|2021-11-23 11:00:00|8029.05|8029.05|8038.14|8038.14|8044.22|8044.22|8016.85|8016.85|0
1637668800000|2021-11-23 12:00:00|8037.53|8037.53|8030.42|8030.42|8042.81|8042.81|8028.23|8028.23|0
1637672400000|2021-11-23 13:00:00|8030.01|8030.01|8040.32|8040.32|8043.77|8043.77|8026.75|8026.75|0
1637676000000|2021-11-23 14:00:00|8040.73|8040.73|8072.94|8072.94|8085.47|8085.47|8037.01|8037.01|0
1637679600000|2021-11-23 15:00:00|8073.34|8073.34|8031.07|8031.07|8075.38|8075.38|8028.92|8028.92|0
1637683200000|2021-11-23 16:00:00|8030.94|8030.94|8037.86|8037.86|8042.81|8042.81|8026.19|8026.19|0
1637740800000|2021-11-24 08:00:00|8039.6|8039.6|8078.17|8078.17|8082.45|8082.45|8029.86|8029.86|0
1637744400000|2021-11-24 09:00:00|8077.76|8077.76|8038.03|8038.03|8080.42|8080.42|8026.2|8026.2|0
1637748000000|2021-11-24 10:00:00|8035.18|8035.18|8026.74|8026.74|8045.79|8045.79|8020.54|8020.54|0
1637751600000|2021-11-24 11:00:00|8026.58|8026.58|8037.28|8037.28|8054.18|8054.18|8019.11|8019.11|0
1637755200000|2021-11-24 12:00:00|8037.54|8037.54|8047.26|8047.26|8061.05|8061.05|8037.54|8037.54|0
1637758800000|2021-11-24 13:00:00|8047.31|8047.31|8014.2|8014.2|8055.31|8055.31|7997.53|7997.53|0
1637762400000|2021-11-24 14:00:00|8012.78|8012.78|8011.95|8011.95|8020.95|8020.95|7982.89|7982.89|0
1637766000000|2021-11-24 15:00:00|8012.11|8012.11|8019.46|8019.46|8028.31|8028.31|7995.48|7995.48|0
1637769600000|2021-11-24 16:00:00|8020.88|8020.88|8038.18|8038.18|8040.03|8040.03|8020.88|8020.88|0
1637827200000|2021-11-25 08:00:00|8018.3|8018.3|8013.59|8013.59|8022|8022|7990.93|7990.93|0
1637830800000|2021-11-25 09:00:00|8012.97|8012.97|8015.01|8015.01|8023.23|8023.23|8011.3|8011.3|0
1637834400000|2021-11-25 10:00:00|8014.88|8014.88|8036.95|8036.95|8036.95|8036.95|8010.24|8010.24|0
1637838000000|2021-11-25 11:00:00|8036.82|8036.82|8006.14|8006.14|8044.46|8044.46|8005.69|8005.69|0
1637841600000|2021-11-25 12:00:00|8005.52|8005.52|7993.9|7993.9|8010.34|8010.34|7992.35|7992.35|0
1637845200000|2021-11-25 13:00:00|7993.5|7993.5|7996.09|7996.09|8000.18|8000.18|7988.87|7988.87|0
1637848800000|2021-11-25 14:00:00|7995.48|7995.48|8008.31|8008.31|8011.77|8011.77|7993.04|7993.04|0
1637852400000|2021-11-25 15:00:00|8007.69|8007.69|8006.89|8006.89|8013.79|8013.79|8002.12|8002.12|0
1637856000000|2021-11-25 16:00:00|8005.47|8005.47|7996.13|7996.13|8008.27|8008.27|7994.28|7994.28|0
1637913600000|2021-11-26 08:00:00|7672.6|7672.6|7692.49|7692.49|7714.84|7714.84|7612.68|7612.68|0
1637917200000|2021-11-26 09:00:00|7693.1|7693.1|7651.48|7651.48|7693.1|7693.1|7615.53|7615.53|0
1637920800000|2021-11-26 10:00:00|7652.9|7652.9|7644.46|7644.46|7695.16|7695.16|7627.48|7627.48|0
1637924400000|2021-11-26 11:00:00|7644.33|7644.33|7640.44|7640.44|7674.63|7674.63|7636.24|7636.24|0
1637928000000|2021-11-26 12:00:00|7641.67|7641.67|7646.09|7646.09|7673.64|7673.64|7640.03|7640.03|0
1637931600000|2021-11-26 13:00:00|7646.49|7646.49|7589.75|7589.75|7649.24|7649.24|7588.73|7588.73|0
1637935200000|2021-11-26 14:00:00|7589.34|7589.34|7548.14|7548.14|7595.8|7595.8|7507.33|7507.33|0
1637938800000|2021-11-26 15:00:00|7547.83|7547.83|7522.12|7522.12|7552.79|7552.79|7514.58|7514.58|0
1637942400000|2021-11-26 16:00:00|7521.58|7521.58|7474.38|7474.38|7523.32|7523.32|7474.38|7474.38|0
1638172800000|2021-11-29 08:00:00|7492.95|7492.95|7475.79|7475.79|7516.29|7516.29|7461.59|7461.59|0
1638176400000|2021-11-29 09:00:00|7475.39|7475.39|7492.84|7492.84|7522.53|7522.53|7472.07|7472.07|0
1638180000000|2021-11-29 10:00:00|7494.26|7494.26|7558.11|7558.11|7561.65|7561.65|7494.26|7494.26|0
1638183600000|2021-11-29 11:00:00|7556.69|7556.69|7550.19|7550.19|7586.87|7586.87|7550.19|7550.19|0
1638187200000|2021-11-29 12:00:00|7550.45|7550.45|7586.16|7586.16|7586.16|7586.16|7534.14|7534.14|0
1638190800000|2021-11-29 13:00:00|7585.54|7585.54|7581.06|7581.06|7590.48|7590.48|7560.55|7560.55|0
1638194400000|2021-11-29 14:00:00|7580.44|7580.44|7561.45|7561.45|7587.76|7587.76|7526.77|7526.77|0
1638198000000|2021-11-29 15:00:00|7562.06|7562.06|7507.01|7507.01|7564.69|7564.69|7493.28|7493.28|0
1638201600000|2021-11-29 16:00:00|7506.88|7506.88|7501.21|7501.21|7521.44|7521.44|7498.73|7498.73|0
1638259200000|2021-11-30 08:00:00|7385.5|7385.5|7412.6|7412.6|7447.35|7447.35|7377.05|7377.05|0
1638262800000|2021-11-30 09:00:00|7412.2|7412.2|7452.41|7452.41|7454.24|7454.24|7364.92|7364.92|0
1638266400000|2021-11-30 10:00:00|7452.82|7452.82|7430.49|7430.49|7456.89|7456.89|7401.62|7401.62|0
1638270000000|2021-11-30 11:00:00|7431.91|7431.91|7466.84|7466.84|7473.96|7473.96|7424.55|7424.55|0
1638273600000|2021-11-30 12:00:00|7466.43|7466.43|7465.34|7465.34|7500.42|7500.42|7459.81|7459.81|0
1638277200000|2021-11-30 13:00:00|7464.73|7464.73|7514.08|7514.08|7514.08|7514.08|7447.87|7447.87|0
1638280800000|2021-11-30 14:00:00|7512.25|7512.25|7482.42|7482.42|7512.86|7512.86|7471.48|7471.48|0
1638284400000|2021-11-30 15:00:00|7480.99|7480.99|7457.7|7457.7|7510.45|7510.45|7457.7|7457.7|0
1638288000000|2021-11-30 16:00:00|7457.31|7457.31|7472.8|7472.8|7512.97|7512.97|7446.78|7446.78|0
1638345600000|2021-12-01 08:00:00|7501.87|7501.87|7552.17|7552.17|7553.21|7553.21|7497.64|7497.64|0
1638349200000|2021-12-01 09:00:00|7550.74|7550.74|7585.2|7585.2|7598.97|7598.97|7550.41|7550.41|0
1638352800000|2021-12-01 10:00:00|7583.77|7583.77|7592.6|7592.6|7601.63|7601.63|7581.33|7581.33|0
1638356400000|2021-12-01 11:00:00|7592.86|7592.86|7617.13|7617.13|7625.17|7625.17|7582.39|7582.39|0
1638360000000|2021-12-01 12:00:00|7617.26|7617.26|7609.07|7609.07|7640.58|7640.58|7605.04|7605.04|0
1638363600000|2021-12-01 13:00:00|7610.5|7610.5|7628.42|7628.42|7639.42|7639.42|7601.18|7601.18|0
1638367200000|2021-12-01 14:00:00|7629.04|7629.04|7578.74|7578.74|7629.04|7629.04|7557.49|7557.49|0
1638370800000|2021-12-01 15:00:00|7577.52|7577.52|7604.77|7604.77|7608.51|7608.51|7570.41|7570.41|0
1638374400000|2021-12-01 16:00:00|7605.18|7605.18|7613.28|7613.28|7637.05|7637.05|7594.72|7594.72|0
1638432000000|2021-12-02 08:00:00|7515.04|7515.04|7541.84|7541.84|7549.1|7549.1|7512.11|7512.11|0
1638435600000|2021-12-02 09:00:00|7541.43|7541.43|7533.44|7533.44|7559.6|7559.6|7524.17|7524.17|0
1638439200000|2021-12-02 10:00:00|7533.84|7533.84|7491.76|7491.76|7534.05|7534.05|7475.63|7475.63|0
1638442800000|2021-12-02 11:00:00|7492.38|7492.38|7462.07|7462.07|7499.05|7499.05|7462.07|7462.07|0
1638446400000|2021-12-02 12:00:00|7462.23|7462.23|7458.36|7458.36|7472.43|7472.43|7437.36|7437.36|0
1638450000000|2021-12-02 13:00:00|7458.77|7458.77|7419.29|7419.29|7464.95|7464.95|7419.29|7419.29|0
1638453600000|2021-12-02 14:00:00|7417.87|7417.87|7485.83|7485.83|7491.61|7491.61|7405.21|7405.21|0
1638457200000|2021-12-02 15:00:00|7485.96|7485.96|7494.59|7494.59|7505.15|7505.15|7457.21|7457.21|0
1638460800000|2021-12-02 16:00:00|7491.74|7491.74|7452.8|7452.8|7495.26|7495.26|7452.8|7452.8|0
1638518400000|2021-12-03 08:00:00|7569.88|7569.88|7552.39|7552.39|7590.46|7590.46|7540.4|7540.4|0
1638522000000|2021-12-03 09:00:00|7553.81|7553.81|7561.91|7561.91|7583.25|7583.25|7542.54|7542.54|0
1638525600000|2021-12-03 10:00:00|7562.72|7562.72|7513.54|7513.54|7564.57|7564.57|7505.23|7505.23|0
1638529200000|2021-12-03 11:00:00|7514.97|7514.97|7558.59|7558.59|7558.85|7558.85|7511.06|7511.06|0
1638532800000|2021-12-03 12:00:00|7559.4|7559.4|7548.45|7548.45|7566.69|7566.69|7543.09|7543.09|0
1638536400000|2021-12-03 13:00:00|7549.06|7549.06|7544.08|7544.08|7552.17|7552.17|7514.55|7514.55|0
1638540000000|2021-12-03 14:00:00|7544.48|7544.48|7525.3|7525.3|7565.74|7565.74|7523.11|7523.11|0
1638543600000|2021-12-03 15:00:00|7523.87|7523.87|7490.93|7490.93|7558.21|7558.21|7481.55|7481.55|0
1638547200000|2021-12-03 16:00:00|7489.51|7489.51|7499.58|7499.58|7505.56|7505.56|7484.45|7484.45|0
1638777600000|2021-12-06 08:00:00|7539.53|7539.53|7563.37|7563.37|7570.64|7570.64|7521.84|7521.84|0
1638781200000|2021-12-06 09:00:00|7564.8|7564.8|7573.3|7573.3|7600.14|7600.14|7561.74|7561.74|0
1638784800000|2021-12-06 10:00:00|7573.92|7573.92|7549.44|7549.44|7574.32|7574.32|7523.52|7523.52|0
1638788400000|2021-12-06 11:00:00|7549.85|7549.85|7581.17|7581.17|7587.36|7587.36|7549.85|7549.85|0
1638792000000|2021-12-06 12:00:00|7581.3|7581.3|7572.39|7572.39|7584.06|7584.06|7565.68|7565.68|0
1638795600000|2021-12-06 13:00:00|7573.01|7573.01|7586.31|7586.31|7591.16|7591.16|7573.01|7573.01|0
1638799200000|2021-12-06 14:00:00|7587.54|7587.54|7586.81|7586.81|7591.3|7591.3|7562.45|7562.45|0
1638802800000|2021-12-06 15:00:00|7586.94|7586.94|7658.16|7658.16|7658.16|7658.16|7586.94|7586.94|0
1638806400000|2021-12-06 16:00:00|7658.03|7658.03|7650.91|7650.91|7662.9|7662.9|7640.79|7640.79|0
1638864000000|2021-12-07 08:00:00|7714.57|7714.57|7718.38|7718.38|7740.39|7740.39|7697.24|7697.24|0
1638867600000|2021-12-07 09:00:00|7719.81|7719.81|7703.74|7703.74|7733.32|7733.32|7695.53|7695.53|0
1638871200000|2021-12-07 10:00:00|7704.36|7704.36|7702.61|7702.61|7714.49|7714.49|7697.67|7697.67|0
1638874800000|2021-12-07 11:00:00|7701.19|7701.19|7705.35|7705.35|7708.49|7708.49|7696.65|7696.65|0
1638777600000|2021-12-06 08:00:00|7539.53|7539.53|7563.37|7563.37|7570.64|7570.64|7521.84|7521.84|0
1638781200000|2021-12-06 09:00:00|7564.8|7564.8|7573.3|7573.3|7600.14|7600.14|7561.74|7561.74|0
1638784800000|2021-12-06 10:00:00|7573.92|7573.92|7549.44|7549.44|7574.32|7574.32|7523.52|7523.52|0
1638788400000|2021-12-06 11:00:00|7549.85|7549.85|7581.17|7581.17|7587.36|7587.36|7549.85|7549.85|0
1638792000000|2021-12-06 12:00:00|7581.3|7581.3|7572.39|7572.39|7584.06|7584.06|7565.68|7565.68|0
1638795600000|2021-12-06 13:00:00|7573.01|7573.01|7586.31|7586.31|7591.16|7591.16|7573.01|7573.01|0
1638799200000|2021-12-06 14:00:00|7587.54|7587.54|7586.81|7586.81|7591.3|7591.3|7562.45|7562.45|0
1638802800000|2021-12-06 15:00:00|7586.94|7586.94|7658.16|7658.16|7658.16|7658.16|7586.94|7586.94|0
1638806400000|2021-12-06 16:00:00|7658.03|7658.03|7650.91|7650.91|7662.9|7662.9|7640.79|7640.79|0
1638864000000|2021-12-07 08:00:00|7714.57|7714.57|7718.38|7718.38|7740.39|7740.39|7697.24|7697.24|0
1638867600000|2021-12-07 09:00:00|7719.81|7719.81|7703.74|7703.74|7733.32|7733.32|7695.53|7695.53|0
1638871200000|2021-12-07 10:00:00|7704.36|7704.36|7702.61|7702.61|7714.49|7714.49|7697.67|7697.67|0
1638874800000|2021-12-07 11:00:00|7701.19|7701.19|7705.35|7705.35|7708.49|7708.49|7696.65|7696.65|0
1638878400000|2021-12-07 12:00:00|7703.24|7703.24|7691.13|7691.13|7703.24|7703.24|7688.8|7688.8|0
1638882000000|2021-12-07 13:00:00|7689.71|7689.71|7691.08|7691.08|7708.79|7708.79|7679.49|7679.49|0
1638885600000|2021-12-07 14:00:00|7691.49|7691.49|7715.06|7715.06|7719.47|7719.47|7685.83|7685.83|0
1638889200000|2021-12-07 15:00:00|7715.46|7715.46|7706.12|7706.12|7730.61|7730.61|7704.69|7704.69|0
1638892800000|2021-12-07 16:00:00|7705.99|7705.99|7697.95|7697.95|7707.01|7707.01|7695.44|7695.44|0
1638950400000|2021-12-08 08:00:00|7706.43|7706.43|7707.78|7707.78|7722.39|7722.39|7695.96|7695.96|0
1638954000000|2021-12-08 09:00:00|7707.91|7707.91|7703.48|7703.48|7708.35|7708.35|7689.56|7689.56|0
1638957600000|2021-12-08 10:00:00|7703.89|7703.89|7612.83|7612.83|7703.89|7703.89|7606.93|7606.93|0
1638961200000|2021-12-08 11:00:00|7612.94|7612.94|7689.12|7689.12|7722.61|7722.61|7603.01|7603.01|0
1638964800000|2021-12-08 12:00:00|7690.54|7690.54|7705.55|7705.55|7708.78|7708.78|7677.59|7677.59|0
1638968400000|2021-12-08 13:00:00|7704.93|7704.93|7703.84|7703.84|7724.05|7724.05|7700.16|7700.16|0
1638972000000|2021-12-08 14:00:00|7699.43|7699.43|7725.53|7725.53|7736.12|7736.12|7687.68|7687.68|0
1638975600000|2021-12-08 15:00:00|7725.13|7725.13|7742.02|7742.02|7759.19|7759.19|7725.07|7725.07|0
1638979200000|2021-12-08 16:00:00|7742.43|7742.43|7724.19|7724.19|7748.32|7748.32|7723.98|7723.98|0
1639036800000|2021-12-09 08:00:00|7727.43|7727.43|7676.07|7676.07|7742.04|7742.04|7676.07|7676.07|0
1639040400000|2021-12-09 09:00:00|7678.93|7678.93|7684.08|7684.08|7689.79|7689.79|7674.12|7674.12|0
1639044000000|2021-12-09 10:00:00|7684.7|7684.7|7681.05|7681.05|7688.97|7688.97|7665.93|7665.93|0
1639047600000|2021-12-09 11:00:00|7681.66|7681.66|7671.68|7671.68|7690.22|7690.22|7671.38|7671.38|0
1639051200000|2021-12-09 12:00:00|7672.09|7672.09|7662.74|7662.74|7673.71|7673.71|7652.14|7652.14|0
1639054800000|2021-12-09 13:00:00|7662.12|7662.12|7674.78|7674.78|7676.21|7676.21|7659.11|7659.11|0
1639058400000|2021-12-09 14:00:00|7675.59|7675.59|7689.5|7689.5|7689.5|7689.5|7672.43|7672.43|0
1639062000000|2021-12-09 15:00:00|7688.49|7688.49|7675.67|7675.67|7700.72|7700.72|7662.96|7662.96|0
1639065600000|2021-12-09 16:00:00|7676.48|7676.48|7669.76|7669.76|7676.61|7676.61|7656.75|7656.75|0
1639123200000|2021-12-10 08:00:00|7665.99|7665.99|7687.81|7687.81|7694.53|7694.53|7656.33|7656.33|0
1639126800000|2021-12-10 09:00:00|7688.22|7688.22|7689.45|7689.45|7696.58|7696.58|7680.2|7680.2|0
1639130400000|2021-12-10 10:00:00|7690.1|7690.1|7710.73|7710.73|7716.36|7716.36|7686.63|7686.63|0
1639134000000|2021-12-10 11:00:00|7711|7711|7727.21|7727.21|7738.95|7738.95|7708.59|7708.59|0
1639137600000|2021-12-10 12:00:00|7725.38|7725.38|7709.42|7709.42|7725.38|7725.38|7693.89|7693.89|0
1639141200000|2021-12-10 13:00:00|7712.27|7712.27|7715.78|7715.78|7719.23|7719.23|7698.63|7698.63|0
1639144800000|2021-12-10 14:00:00|7714.35|7714.35|7685.36|7685.36|7714.35|7714.35|7683.94|7683.94|0
1639148400000|2021-12-10 15:00:00|7685.98|7685.98|7640.43|7640.43|7689.99|7689.99|7630.21|7630.21|0
1639152000000|2021-12-10 16:00:00|7637.58|7637.58|7629.63|7629.63|7638.39|7638.39|7613.46|7613.46|0
1639382400000|2021-12-13 08:00:00|7636.61|7636.61|7649.42|7649.42|7675.87|7675.87|7629.57|7629.57|0
1639386000000|2021-12-13 09:00:00|7649.55|7649.55|7635|7635|7656.22|7656.22|7635|7635|0
1639389600000|2021-12-13 10:00:00|7635.13|7635.13|7606.57|7606.57|7635.16|7635.16|7602.19|7602.19|0
1639393200000|2021-12-13 11:00:00|7605.14|7605.14|7618.19|7618.19|7631.45|7631.45|7600.58|7600.58|0
1639396800000|2021-12-13 12:00:00|7617.93|7617.93|7601.61|7601.61|7617.93|7617.93|7584.05|7584.05|0
1639400400000|2021-12-13 13:00:00|7602.01|7602.01|7560.92|7560.92|7605.47|7605.47|7559.5|7559.5|0
1639404000000|2021-12-13 14:00:00|7560.31|7560.31|7524.55|7524.55|7561.33|7561.33|7514.29|7514.29|0
1639407600000|2021-12-13 15:00:00|7524.96|7524.96|7515.62|7515.62|7535.34|7535.34|7500.69|7500.69|0
1639411200000|2021-12-13 16:00:00|7514.2|7514.2|7508.94|7508.94|7520.86|7520.86|7503.53|7503.53|0
1639468800000|2021-12-14 08:00:00|7565.7|7565.7|7540.35|7540.35|7565.7|7565.7|7540.35|7540.35|0
1639472400000|2021-12-14 09:00:00|7543.2|7543.2|7539.63|7539.63|7576.39|7576.39|7537.59|7537.59|0
1639476000000|2021-12-14 10:00:00|7540.45|7540.45|7549.54|7549.54|7552.51|7552.51|7536.2|7536.2|0
1639479600000|2021-12-14 11:00:00|7549.41|7549.41|7545.86|7545.86|7565.62|7565.62|7535.68|7535.68|0
1639483200000|2021-12-14 12:00:00|7545.25|7545.25|7545.27|7545.27|7554.78|7554.78|7541.19|7541.19|0
1639486800000|2021-12-14 13:00:00|7546.69|7546.69|7540.46|7540.46|7552.01|7552.01|7534.67|7534.67|0
1639490400000|2021-12-14 14:00:00|7540.33|7540.33|7560.64|7560.64|7571.12|7571.12|7519.72|7519.72|0
1639494000000|2021-12-14 15:00:00|7559.93|7559.93|7533.9|7533.9|7574.82|7574.82|7528.71|7528.71|0
1639497600000|2021-12-14 16:00:00|7532.48|7532.48|7542.95|7542.95|7546.65|7546.65|7530.92|7530.92|0
1639555200000|2021-12-15 08:00:00|7546.47|7546.47|7540.77|7540.77|7562.18|7562.18|7537.64|7537.64|0
1639558800000|2021-12-15 09:00:00|7540.36|7540.36|7521.36|7521.36|7545.33|7545.33|7518.2|7518.2|0
1639562400000|2021-12-15 10:00:00|7521.62|7521.62|7543.42|7543.42|7543.42|7543.42|7519.54|7519.54|0
1639566000000|2021-12-15 11:00:00|7543.22|7543.22|7535.24|7535.24|7545.4|7545.4|7528.49|7528.49|0
1639569600000|2021-12-15 12:00:00|7534.43|7534.43|7533.37|7533.37|7544.33|7544.33|7530.76|7530.76|0
1639573200000|2021-12-15 13:00:00|7532.96|7532.96|7541.12|7541.12|7547.81|7547.81|7532.96|7532.96|0
1639576800000|2021-12-15 14:00:00|7540.72|7540.72|7519.69|7519.69|7549.22|7549.22|7509.8|7509.8|0
1639580400000|2021-12-15 15:00:00|7519.64|7519.64|7500.14|7500.14|7527.03|7527.03|7495.16|7495.16|0
1639584000000|2021-12-15 16:00:00|7499.53|7499.53|7491.06|7491.06|7502.31|7502.31|7486.83|7486.83|0
1639641600000|2021-12-16 08:00:00|7602.18|7602.18|7572.53|7572.53|7606.97|7606.97|7572.2|7572.2|0
1639645200000|2021-12-16 09:00:00|7571.92|7571.92|7556.48|7556.48|7574.77|7574.77|7543.12|7543.12|0
1639648800000|2021-12-16 10:00:00|7556.07|7556.07|7554.9|7554.9|7563.19|7563.19|7540.55|7540.55|0
1639652400000|2021-12-16 11:00:00|7554.28|7554.28|7553.9|7553.9|7563.52|7563.52|7550|7550|0
1639656000000|2021-12-16 12:00:00|7554.71|7554.71|7601.85|7601.85|7602.12|7602.12|7544.68|7544.68|0
1639659600000|2021-12-16 13:00:00|7603.28|7603.28|7573.08|7573.08|7609.05|7609.05|7567.36|7567.36|0
1639663200000|2021-12-16 14:00:00|7573.7|7573.7|7559.82|7559.82|7580.33|7580.33|7555.7|7555.7|0
1639666800000|2021-12-16 15:00:00|7558.4|7558.4|7573.29|7573.29|7586.6|7586.6|7551.04|7551.04|0
1639670400000|2021-12-16 16:00:00|7573.69|7573.69|7569.83|7569.83|7580.78|7580.78|7566.13|7566.13|0
1639728000000|2021-12-17 08:00:00|7589.57|7589.57|7572.55|7572.55|7607.55|7607.55|7572.31|7572.31|0
1639731600000|2021-12-17 09:00:00|7570.7|7570.7|7581.7|7581.7|7583.81|7583.81|7540.12|7540.12|0
1639735200000|2021-12-17 10:00:00|7582.32|7582.32|7582.78|7582.78|7589.61|7589.61|7554.41|7554.41|0
1639738800000|2021-12-17 11:00:00|7578.85|7578.85|7574.16|7574.16|7582.65|7582.65|7562.11|7562.11|0
1639742400000|2021-12-17 12:00:00|7575.59|7575.59|7546.65|7546.65|7586.64|7586.64|7543.88|7543.88|0
1639746000000|2021-12-17 13:00:00|7545.22|7545.22|7551.07|7551.07|7560.97|7560.97|7545.22|7545.22|0
1639749600000|2021-12-17 14:00:00|7549.64|7549.64|7518.41|7518.41|7549.77|7549.77|7505.72|7505.72|0
1639753200000|2021-12-17 15:00:00|7518.82|7518.82|7535.93|7535.93|7545|7545|7496.73|7496.73|0
1639756800000|2021-12-17 16:00:00|7535.53|7535.53|7559.54|7559.54|7564.48|7564.48|7530.63|7530.63|0
1639987200000|2021-12-20 08:00:00|7331.25|7331.25|7316.35|7316.35|7376.2|7376.2|7311.65|7311.65|0
1639990800000|2021-12-20 09:00:00|7316.09|7316.09|7345.8|7345.8|7345.8|7345.8|7290.74|7290.74|0
1639994400000|2021-12-20 10:00:00|7347.04|7347.04|7396.04|7396.04|7396.4|7396.4|7347.04|7347.04|0
1639998000000|2021-12-20 11:00:00|7396.66|7396.66|7402.31|7402.31|7403.62|7403.62|7390.22|7390.22|0
1640001600000|2021-12-20 12:00:00|7403.54|7403.54|7363.93|7363.93|7405.8|7405.8|7363.55|7363.55|0
1640005200000|2021-12-20 13:00:00|7365.17|7365.17|7369.11|7369.11|7373.95|7373.95|7362.47|7362.47|0
1640008800000|2021-12-20 14:00:00|7370.54|7370.54|7350.71|7350.71|7383.48|7383.48|7340.15|7340.15|0
1640012400000|2021-12-20 15:00:00|7351.11|7351.11|7337.27|7337.27|7375.62|7375.62|7333.84|7333.84|0
1640016000000|2021-12-20 16:00:00|7337.41|7337.41|7342.09|7342.09|7342.09|7342.09|7330.05|7330.05|0
1640073600000|2021-12-21 08:00:00|7391.82|7391.82|7409.85|7409.85|7420.1|7420.1|7370.3|7370.3|0
1640077200000|2021-12-21 09:00:00|7407.99|7407.99|7413.64|7413.64|7429.9|7429.9|7401.23|7401.23|0
1640080800000|2021-12-21 10:00:00|7413.24|7413.24|7455.08|7455.08|7468.59|7468.59|7411.16|7411.16|0
1640084400000|2021-12-21 11:00:00|7454.95|7454.95|7449.24|7449.24|7464.2|7464.2|7449.24|7449.24|0
1640088000000|2021-12-21 12:00:00|7449.03|7449.03|7447.91|7447.91|7453.27|7453.27|7440.11|7440.11|0
1640091600000|2021-12-21 13:00:00|7448.17|7448.17|7424.69|7424.69|7449.87|7449.87|7423.2|7423.2|0
1640095200000|2021-12-21 14:00:00|7424.29|7424.29|7427.51|7427.51|7440.74|7440.74|7401.59|7401.59|0
1640098800000|2021-12-21 15:00:00|7428.95|7428.95|7479.23|7479.23|7494.47|7494.47|7427.93|7427.93|0
1640102400000|2021-12-21 16:00:00|7479.63|7479.63|7482.06|7482.06|7493.29|7493.29|7476.54|7476.54|0
1640160000000|2021-12-22 08:00:00|7468.67|7468.67|7484.78|7484.78|7490.46|7490.46|7442.53|7442.53|0
1640163600000|2021-12-22 09:00:00|7484.39|7484.39|7514|7514|7515.35|7515.35|7474.26|7474.26|0
1640167200000|2021-12-22 10:00:00|7513.73|7513.73|7545.41|7545.41|7552.1|7552.1|7513.73|7513.73|0
1640170800000|2021-12-22 11:00:00|7545.46|7545.46|7539.1|7539.1|7552.73|7552.73|7529.81|7529.81|0
1640174400000|2021-12-22 12:00:00|7539.5|7539.5|7524.62|7524.62|7541.99|7541.99|7519.79|7519.79|0
1640178000000|2021-12-22 13:00:00|7524.22|7524.22|7528.09|7528.09|7539.06|7539.06|7517.69|7517.69|0
1640181600000|2021-12-22 14:00:00|7528.49|7528.49|7523.26|7523.26|7537.19|7537.19|7507.23|7507.23|0
1640185200000|2021-12-22 15:00:00|7524.06|7524.06|7519.95|7519.95|7531.21|7531.21|7514.08|7514.08|0
1640188800000|2021-12-22 16:00:00|7520.35|7520.35|7530.71|7530.71|7530.71|7530.71|7519.67|7519.67|0
1640246400000|2021-12-23 08:00:00|7587.46|7587.46|7608.78|7608.78|7612.27|7612.27|7583.55|7583.55|0
1640250000000|2021-12-23 09:00:00|7607.14|7607.14|7618.33|7618.33|7625.25|7625.25|7604.27|7604.27|0
1640253600000|2021-12-23 10:00:00|7616.74|7616.74|7623.42|7623.42|7623.42|7623.42|7607.86|7607.86|0
1640257200000|2021-12-23 11:00:00|7621.99|7621.99|7606.52|7606.52|7622.25|7622.25|7602.48|7602.48|0
1640260800000|2021-12-23 12:00:00|7607.14|7607.14|7610.24|7610.24|7625.03|7625.03|7601.61|7601.61|0
1640264400000|2021-12-23 13:00:00|7608.8|7608.8|7600.96|7600.96|7608.8|7608.8|7595.99|7595.99|0
1640268000000|2021-12-23 14:00:00|7602.4|7602.4|7629.39|7629.39|7629.39|7629.39|7601.6|7601.6|0
1640271600000|2021-12-23 15:00:00|7630.83|7630.83|7638.68|7638.68|7642.08|7642.08|7622.42|7622.42|0
1640275200000|2021-12-23 16:00:00|7637.24|7637.24|7627.88|7627.88|7644.47|7644.47|7625.41|7625.41|0
1640332800000|2021-12-24 08:00:00|7636.91|7636.91|7658.01|7658.01|7663.78|7663.78|7636.91|7636.91|0
1640336400000|2021-12-24 09:00:00|7661.27|7661.27|7665.33|7665.33|7667.9|7667.9|7658.69|7658.69|0
1640340000000|2021-12-24 10:00:00|7665.2|7665.2|7666.04|7666.04|7667.6|7667.6|7661.1|7661.1|0
1639382400000|2021-12-13 08:00:00|7636.61|7636.61|7649.42|7649.42|7675.87|7675.87|7629.57|7629.57|0
1639386000000|2021-12-13 09:00:00|7649.55|7649.55|7635|7635|7656.22|7656.22|7635|7635|0
1639389600000|2021-12-13 10:00:00|7635.13|7635.13|7606.57|7606.57|7635.16|7635.16|7602.19|7602.19|0
1639393200000|2021-12-13 11:00:00|7605.14|7605.14|7618.19|7618.19|7631.45|7631.45|7600.58|7600.58|0
1639396800000|2021-12-13 12:00:00|7617.93|7617.93|7601.61|7601.61|7617.93|7617.93|7584.05|7584.05|0
1639400400000|2021-12-13 13:00:00|7602.01|7602.01|7560.92|7560.92|7605.47|7605.47|7559.5|7559.5|0
1639404000000|2021-12-13 14:00:00|7560.31|7560.31|7524.55|7524.55|7561.33|7561.33|7514.29|7514.29|0
1639407600000|2021-12-13 15:00:00|7524.96|7524.96|7515.62|7515.62|7535.34|7535.34|7500.69|7500.69|0
1639411200000|2021-12-13 16:00:00|7514.2|7514.2|7508.94|7508.94|7520.86|7520.86|7503.53|7503.53|0
1639468800000|2021-12-14 08:00:00|7565.7|7565.7|7540.35|7540.35|7565.7|7565.7|7540.35|7540.35|0
1639472400000|2021-12-14 09:00:00|7543.2|7543.2|7539.63|7539.63|7576.39|7576.39|7537.59|7537.59|0
1639476000000|2021-12-14 10:00:00|7540.45|7540.45|7549.54|7549.54|7552.51|7552.51|7536.2|7536.2|0
1639479600000|2021-12-14 11:00:00|7549.41|7549.41|7545.86|7545.86|7565.62|7565.62|7535.68|7535.68|0
1639483200000|2021-12-14 12:00:00|7545.25|7545.25|7545.27|7545.27|7554.78|7554.78|7541.19|7541.19|0
1639486800000|2021-12-14 13:00:00|7546.69|7546.69|7540.46|7540.46|7552.01|7552.01|7534.67|7534.67|0
1639490400000|2021-12-14 14:00:00|7540.33|7540.33|7560.64|7560.64|7571.12|7571.12|7519.72|7519.72|0
1639494000000|2021-12-14 15:00:00|7559.93|7559.93|7533.9|7533.9|7574.82|7574.82|7528.71|7528.71|0
1639497600000|2021-12-14 16:00:00|7532.48|7532.48|7542.95|7542.95|7546.65|7546.65|7530.92|7530.92|0
1639555200000|2021-12-15 08:00:00|7546.47|7546.47|7540.77|7540.77|7562.18|7562.18|7537.64|7537.64|0
1639558800000|2021-12-15 09:00:00|7540.36|7540.36|7521.36|7521.36|7545.33|7545.33|7518.2|7518.2|0
1639562400000|2021-12-15 10:00:00|7521.62|7521.62|7543.42|7543.42|7543.42|7543.42|7519.54|7519.54|0
1639566000000|2021-12-15 11:00:00|7543.22|7543.22|7535.24|7535.24|7545.4|7545.4|7528.49|7528.49|0
1639569600000|2021-12-15 12:00:00|7534.43|7534.43|7533.37|7533.37|7544.33|7544.33|7530.76|7530.76|0
1639573200000|2021-12-15 13:00:00|7532.96|7532.96|7541.12|7541.12|7547.81|7547.81|7532.96|7532.96|0
1639576800000|2021-12-15 14:00:00|7540.72|7540.72|7519.69|7519.69|7549.22|7549.22|7509.8|7509.8|0
1639580400000|2021-12-15 15:00:00|7519.64|7519.64|7500.14|7500.14|7527.03|7527.03|7495.16|7495.16|0
1639584000000|2021-12-15 16:00:00|7499.53|7499.53|7491.06|7491.06|7502.31|7502.31|7486.83|7486.83|0
1639641600000|2021-12-16 08:00:00|7602.18|7602.18|7572.53|7572.53|7606.97|7606.97|7572.2|7572.2|0
1639645200000|2021-12-16 09:00:00|7571.92|7571.92|7556.48|7556.48|7574.77|7574.77|7543.12|7543.12|0
1639648800000|2021-12-16 10:00:00|7556.07|7556.07|7554.9|7554.9|7563.19|7563.19|7540.55|7540.55|0
1639652400000|2021-12-16 11:00:00|7554.28|7554.28|7553.9|7553.9|7563.52|7563.52|7550|7550|0
1639656000000|2021-12-16 12:00:00|7554.71|7554.71|7601.85|7601.85|7602.12|7602.12|7544.68|7544.68|0
1639659600000|2021-12-16 13:00:00|7603.28|7603.28|7573.08|7573.08|7609.05|7609.05|7567.36|7567.36|0
1639663200000|2021-12-16 14:00:00|7573.7|7573.7|7559.82|7559.82|7580.33|7580.33|7555.7|7555.7|0
1639666800000|2021-12-16 15:00:00|7558.4|7558.4|7573.29|7573.29|7586.6|7586.6|7551.04|7551.04|0
1639670400000|2021-12-16 16:00:00|7573.69|7573.69|7569.83|7569.83|7580.78|7580.78|7566.13|7566.13|0
1639728000000|2021-12-17 08:00:00|7589.57|7589.57|7572.55|7572.55|7607.55|7607.55|7572.31|7572.31|0
1639731600000|2021-12-17 09:00:00|7570.7|7570.7|7581.7|7581.7|7583.81|7583.81|7540.12|7540.12|0
1639735200000|2021-12-17 10:00:00|7582.32|7582.32|7582.78|7582.78|7589.61|7589.61|7554.41|7554.41|0
1639738800000|2021-12-17 11:00:00|7578.85|7578.85|7574.16|7574.16|7582.65|7582.65|7562.11|7562.11|0
1639742400000|2021-12-17 12:00:00|7575.59|7575.59|7546.65|7546.65|7586.64|7586.64|7543.88|7543.88|0
1639746000000|2021-12-17 13:00:00|7545.22|7545.22|7551.07|7551.07|7560.97|7560.97|7545.22|7545.22|0
1639749600000|2021-12-17 14:00:00|7549.64|7549.64|7518.41|7518.41|7549.77|7549.77|7505.72|7505.72|0
1639753200000|2021-12-17 15:00:00|7518.82|7518.82|7535.93|7535.93|7545|7545|7496.73|7496.73|0
1639756800000|2021-12-17 16:00:00|7535.53|7535.53|7559.54|7559.54|7564.48|7564.48|7530.63|7530.63|0
1639987200000|2021-12-20 08:00:00|7331.25|7331.25|7316.35|7316.35|7376.2|7376.2|7311.65|7311.65|0
1639990800000|2021-12-20 09:00:00|7316.09|7316.09|7345.8|7345.8|7345.8|7345.8|7290.74|7290.74|0
1639994400000|2021-12-20 10:00:00|7347.04|7347.04|7396.04|7396.04|7396.4|7396.4|7347.04|7347.04|0
1639998000000|2021-12-20 11:00:00|7396.66|7396.66|7402.31|7402.31|7403.62|7403.62|7390.22|7390.22|0
1640001600000|2021-12-20 12:00:00|7403.54|7403.54|7363.93|7363.93|7405.8|7405.8|7363.55|7363.55|0
1640005200000|2021-12-20 13:00:00|7365.17|7365.17|7369.11|7369.11|7373.95|7373.95|7362.47|7362.47|0
1640008800000|2021-12-20 14:00:00|7370.54|7370.54|7350.71|7350.71|7383.48|7383.48|7340.15|7340.15|0
1640012400000|2021-12-20 15:00:00|7351.11|7351.11|7337.27|7337.27|7375.62|7375.62|7333.84|7333.84|0
1640016000000|2021-12-20 16:00:00|7337.41|7337.41|7342.09|7342.09|7342.09|7342.09|7330.05|7330.05|0
1640073600000|2021-12-21 08:00:00|7391.82|7391.82|7409.85|7409.85|7420.1|7420.1|7370.3|7370.3|0
1640077200000|2021-12-21 09:00:00|7407.99|7407.99|7413.64|7413.64|7429.9|7429.9|7401.23|7401.23|0
1640080800000|2021-12-21 10:00:00|7413.24|7413.24|7455.08|7455.08|7468.59|7468.59|7411.16|7411.16|0
1640084400000|2021-12-21 11:00:00|7454.95|7454.95|7449.24|7449.24|7464.2|7464.2|7449.24|7449.24|0
1640088000000|2021-12-21 12:00:00|7449.03|7449.03|7447.91|7447.91|7453.27|7453.27|7440.11|7440.11|0
1640091600000|2021-12-21 13:00:00|7448.17|7448.17|7424.69|7424.69|7449.87|7449.87|7423.2|7423.2|0
1640095200000|2021-12-21 14:00:00|7424.29|7424.29|7427.51|7427.51|7440.74|7440.74|7401.59|7401.59|0
1640098800000|2021-12-21 15:00:00|7428.95|7428.95|7479.23|7479.23|7494.47|7494.47|7427.93|7427.93|0
1640102400000|2021-12-21 16:00:00|7479.63|7479.63|7482.06|7482.06|7493.29|7493.29|7476.54|7476.54|0
1640160000000|2021-12-22 08:00:00|7468.67|7468.67|7484.78|7484.78|7490.46|7490.46|7442.53|7442.53|0
1640163600000|2021-12-22 09:00:00|7484.39|7484.39|7514|7514|7515.35|7515.35|7474.26|7474.26|0
1640167200000|2021-12-22 10:00:00|7513.73|7513.73|7545.41|7545.41|7552.1|7552.1|7513.73|7513.73|0
1640170800000|2021-12-22 11:00:00|7545.46|7545.46|7539.1|7539.1|7552.73|7552.73|7529.81|7529.81|0
1640174400000|2021-12-22 12:00:00|7539.5|7539.5|7524.62|7524.62|7541.99|7541.99|7519.79|7519.79|0
1640178000000|2021-12-22 13:00:00|7524.22|7524.22|7528.09|7528.09|7539.06|7539.06|7517.69|7517.69|0
1640181600000|2021-12-22 14:00:00|7528.49|7528.49|7523.26|7523.26|7537.19|7537.19|7507.23|7507.23|0
1640185200000|2021-12-22 15:00:00|7524.06|7524.06|7519.95|7519.95|7531.21|7531.21|7514.08|7514.08|0
1640188800000|2021-12-22 16:00:00|7520.35|7520.35|7530.71|7530.71|7530.71|7530.71|7519.67|7519.67|0
1640246400000|2021-12-23 08:00:00|7587.46|7587.46|7608.78|7608.78|7612.27|7612.27|7583.55|7583.55|0
1640250000000|2021-12-23 09:00:00|7607.14|7607.14|7618.33|7618.33|7625.25|7625.25|7604.27|7604.27|0
1640253600000|2021-12-23 10:00:00|7616.74|7616.74|7623.42|7623.42|7623.42|7623.42|7607.86|7607.86|0
1640257200000|2021-12-23 11:00:00|7621.99|7621.99|7606.52|7606.52|7622.25|7622.25|7602.48|7602.48|0
1640260800000|2021-12-23 12:00:00|7607.14|7607.14|7610.24|7610.24|7625.03|7625.03|7601.61|7601.61|0
1640264400000|2021-12-23 13:00:00|7608.8|7608.8|7600.96|7600.96|7608.8|7608.8|7595.99|7595.99|0
1640268000000|2021-12-23 14:00:00|7602.4|7602.4|7629.39|7629.39|7629.39|7629.39|7601.6|7601.6|0
1640271600000|2021-12-23 15:00:00|7630.83|7630.83|7638.68|7638.68|7642.08|7642.08|7622.42|7622.42|0
1640275200000|2021-12-23 16:00:00|7637.24|7637.24|7627.88|7627.88|7644.47|7644.47|7625.41|7625.41|0
1640332800000|2021-12-24 08:00:00|7636.91|7636.91|7658.01|7658.01|7663.78|7663.78|7636.91|7636.91|0
1640336400000|2021-12-24 09:00:00|7661.27|7661.27|7665.33|7665.33|7667.9|7667.9|7658.69|7658.69|0
1640340000000|2021-12-24 10:00:00|7665.2|7665.2|7666.04|7666.04|7667.6|7667.6|7661.1|7661.1|0
1640343600000|2021-12-24 11:00:00|7663.12|7663.12|7656.46|7656.46|7663.94|7663.94|7653.74|7653.74|0
1640347200000|2021-12-24 12:00:00|7657.7|7657.7|7641.88|7641.88|7660.74|7660.74|7636.49|7636.49|0
1640343600000|2021-12-24 11:00:00|7663.12|7663.12|7656.46|7656.46|7663.94|7663.94|7653.74|7653.74|0
1640347200000|2021-12-24 12:00:00|7657.7|7657.7|7641.88|7641.88|7660.74|7660.74|7636.49|7636.49|0
1640764800000|2021-12-29 08:00:00|7746.99|7746.99|7748.15|7748.15|7773.03|7773.03|7721.53|7721.53|0
1640768400000|2021-12-29 09:00:00|7751.02|7751.02|7727.69|7727.69|7756.08|7756.08|7725.83|7725.83|0
1640772000000|2021-12-29 10:00:00|7727.29|7727.29|7700.78|7700.78|7731.2|7731.2|7695.75|7695.75|0
1640775600000|2021-12-29 11:00:00|7700.03|7700.03|7704.95|7704.95|7710.25|7710.25|7696.96|7696.96|0
1640779200000|2021-12-29 12:00:00|7705.08|7705.08|7673.22|7673.22|7705.08|7705.08|7670.79|7670.79|0
1640782800000|2021-12-29 13:00:00|7673.62|7673.62|7673.98|7673.98|7682.03|7682.03|7666.49|7666.49|0
1640786400000|2021-12-29 14:00:00|7674.38|7674.38|7666.65|7666.65|7689.57|7689.57|7658.22|7658.22|0
1640790000000|2021-12-29 15:00:00|7665.22|7665.22|7673.37|7673.37|7675.3|7675.3|7657.56|7657.56|0
1640793600000|2021-12-29 16:00:00|7672.75|7672.75|7667.94|7667.94|7680.62|7680.62|7661.56|7661.56|0
1640851200000|2021-12-30 08:00:00|7667.54|7667.54|7665.26|7665.26|7669.32|7669.32|7657.46|7657.46|0
1640854800000|2021-12-30 09:00:00|7664.64|7664.64|7663.61|7663.61|7665.26|7665.26|7648.56|7648.56|0
1640858400000|2021-12-30 10:00:00|7664|7664|7636.85|7636.85|7664|7664|7627.49|7627.49|0
1640862000000|2021-12-30 11:00:00|7637.24|7637.24|7644.45|7644.45|7644.63|7644.63|7628.52|7628.52|0
1640865600000|2021-12-30 12:00:00|7645.88|7645.88|7640.2|7640.2|7648.78|7648.78|7637.63|7637.63|0
1640869200000|2021-12-30 13:00:00|7640.07|7640.07|7661.27|7661.27|7661.27|7661.27|7638.03|7638.03|0
1640872800000|2021-12-30 14:00:00|7661.89|7661.89|7654.18|7654.18|7672.49|7672.49|7650.88|7650.88|0
1640876400000|2021-12-30 15:00:00|7655.62|7655.62|7662.3|7662.3|7667.47|7667.47|7652.39|7652.39|0
1640880000000|2021-12-30 16:00:00|7663.54|7663.54|7654.28|7654.28|7666.8|7666.8|7651.48|7651.48|0
1640937600000|2021-12-31 08:00:00|7606.91|7606.91|7594.1|7594.1|7608.9|7608.9|7585.56|7585.56|0
1640941200000|2021-12-31 09:00:00|7595.53|7595.53|7624.29|7624.29|7624.29|7624.29|7592.72|7592.72|0
1640944800000|2021-12-31 10:00:00|7625|7625|7626.38|7626.38|7635.01|7635.01|7624.57|7624.57|0
1640948400000|2021-12-31 11:00:00|7626.77|7626.77|7620.74|7620.74|7631.88|7631.88|7618.02|7618.02|0
1640952000000|2021-12-31 12:00:00|7620.57|7620.57|7632.66|7632.66|7648.41|7648.41|7612.67|7612.67|0
1641283200000|2022-01-04 08:00:00|7691.59|7691.59|7765.56|7765.56|7773.35|7773.35|7682.17|7682.17|0
1641286800000|2022-01-04 09:00:00|7764.94|7764.94|7760.2|7760.2|7771.75|7771.75|7741.59|7741.59|0
1641290400000|2022-01-04 10:00:00|7760.33|7760.33|7807.83|7807.83|7810.18|7810.18|7757.37|7757.37|0
1641294000000|2022-01-04 11:00:00|7806.59|7806.59|7828|7828|7832.81|7832.81|7804.03|7804.03|0
1641297600000|2022-01-04 12:00:00|7827.2|7827.2|7858.45|7858.45|7858.45|7858.45|7827.2|7827.2|0
1641301200000|2022-01-04 13:00:00|7857.83|7857.83|7858.06|7858.06|7861.6|7861.6|7846.96|7846.96|0
1641304800000|2022-01-04 14:00:00|7856.63|7856.63|7877.47|7877.47|7900.23|7900.23|7855.19|7855.19|0
1641308400000|2022-01-04 15:00:00|7876.85|7876.85|7882.35|7882.35|7893.98|7893.98|7853.44|7853.44|0
1641312000000|2022-01-04 16:00:00|7879.48|7879.48|7874.95|7874.95|7881.05|7881.05|7869.37|7869.37|0
1641369600000|2022-01-05 08:00:00|7854.06|7854.06|7828.15|7828.15|7863.31|7863.31|7821.7|7821.7|0
1641373200000|2022-01-05 09:00:00|7827.75|7827.75|7855.8|7855.8|7856.57|7856.57|7818.23|7818.23|0
1641376800000|2022-01-05 10:00:00|7856.42|7856.42|7870.21|7870.21|7891.08|7891.08|7856.42|7856.42|0
1641380400000|2022-01-05 11:00:00|7870.08|7870.08|7857.71|7857.71|7870.74|7870.74|7849.52|7849.52|0
1641384000000|2022-01-05 12:00:00|7856.28|7856.28|7828.04|7828.04|7860.75|7860.75|7828.04|7828.04|0
1641387600000|2022-01-05 13:00:00|7828.44|7828.44|7842.9|7842.9|7849.45|7849.45|7827.4|7827.4|0
1641391200000|2022-01-05 14:00:00|7842.64|7842.64|7824.9|7824.9|7847.81|7847.81|7820|7820|0
1641394800000|2022-01-05 15:00:00|7825.03|7825.03|7810.3|7810.3|7832.23|7832.23|7809.66|7809.66|0
1641398400000|2022-01-05 16:00:00|7811.09|7811.09|7797.23|7797.23|7813.34|7813.34|7796.76|7796.76|0
1641456000000|2022-01-06 08:00:00|7757.34|7757.34|7757.72|7757.72|7777.01|7777.01|7735.53|7735.53|0
1641459600000|2022-01-06 09:00:00|7757.45|7757.45|7745.1|7745.1|7759.92|7759.92|7727.23|7727.23|0
1641463200000|2022-01-06 10:00:00|7745.5|7745.5|7801.31|7801.31|7814.88|7814.88|7745.5|7745.5|0
1641466800000|2022-01-06 11:00:00|7806.02|7806.02|7793.07|7793.07|7809.64|7809.64|7783.11|7783.11|0
1641470400000|2022-01-06 12:00:00|7793.69|7793.69|7780.76|7780.76|7797.88|7797.88|7766.41|7766.41|0
1641474000000|2022-01-06 13:00:00|7780.36|7780.36|7741.21|7741.21|7788.73|7788.73|7738.96|7738.96|0
1641477600000|2022-01-06 14:00:00|7740.81|7740.81|7722.3|7722.3|7750.05|7750.05|7718.7|7718.7|0
1641481200000|2022-01-06 15:00:00|7723.73|7723.73|7740.17|7740.17|7743.66|7743.66|7701.65|7701.65|0
1641484800000|2022-01-06 16:00:00|7741.41|7741.41|7752.27|7752.27|7757.51|7757.51|7726.74|7726.74|0
1641542400000|2022-01-07 08:00:00|7817.12|7817.12|7825.68|7825.68|7827.77|7827.77|7803.15|7803.15|0
1641546000000|2022-01-07 09:00:00|7825.29|7825.29|7835.32|7835.32|7853.73|7853.73|7821.6|7821.6|0
1641549600000|2022-01-07 10:00:00|7834.52|7834.52|7854.76|7854.76|7855.46|7855.46|7810.95|7810.95|0
1641553200000|2022-01-07 11:00:00|7853.52|7853.52|7841.88|7841.88|7861.72|7861.72|7841.88|7841.88|0
1641556800000|2022-01-07 12:00:00|7843.31|7843.31|7840.43|7840.43|7847.99|7847.99|7820.3|7820.3|0
1641560400000|2022-01-07 13:00:00|7840.69|7840.69|7863.13|7863.13|7865.41|7865.41|7840.69|7840.69|0
1641564000000|2022-01-07 14:00:00|7862.74|7862.74|7918.75|7918.75|7918.75|7918.75|7862.74|7862.74|0
1641567600000|2022-01-07 15:00:00|7920.19|7920.19|7924.69|7924.69|7929.68|7929.68|7897.11|7897.11|0
1641571200000|2022-01-07 16:00:00|7924.07|7924.07|7939.87|7939.87|7940.73|7940.73|7921.11|7921.11|0
1641801600000|2022-01-10 08:00:00|7922.89|7922.89|7893.4|7893.4|7935.86|7935.86|7892.16|7892.16|0
1641805200000|2022-01-10 09:00:00|7893.27|7893.27|7912.93|7912.93|7919.98|7919.98|7878.31|7878.31|0
1641808800000|2022-01-10 10:00:00|7914.37|7914.37|7902.52|7902.52|7937.25|7937.25|7899.32|7899.32|0
1641812400000|2022-01-10 11:00:00|7903.14|7903.14|7926.4|7926.4|7928.85|7928.85|7903.14|7903.14|0
1641816000000|2022-01-10 12:00:00|7926.27|7926.27|7901.98|7901.98|7929.69|7929.69|7900.74|7900.74|0
1641819600000|2022-01-10 13:00:00|7901.58|7901.58|7917.34|7917.34|7918.98|7918.98|7883.09|7883.09|0
1641823200000|2022-01-10 14:00:00|7915.91|7915.91|7887.75|7887.75|7925.48|7925.48|7879.53|7879.53|0
1641826800000|2022-01-10 15:00:00|7886.43|7886.43|7826.45|7826.45|7887.24|7887.24|7817.7|7817.7|0
1641830400000|2022-01-10 16:00:00|7825.83|7825.83|7868.89|7868.89|7874.42|7874.42|7819.46|7819.46|0
1641888000000|2022-01-11 08:00:00|7911.7|7911.7|7911.71|7911.71|7919.04|7919.04|7876.83|7876.83|0
1641891600000|2022-01-11 09:00:00|7913.14|7913.14|7933.43|7933.43|7948.98|7948.98|7906.35|7906.35|0
1641895200000|2022-01-11 10:00:00|7932.64|7932.64|7919.82|7919.82|7940.23|7940.23|7906.86|7906.86|0
1641898800000|2022-01-11 11:00:00|7919.42|7919.42|7910.95|7910.95|7920.68|7920.68|7902.97|7902.97|0
1641902400000|2022-01-11 12:00:00|7910.33|7910.33|7903.5|7903.5|7912.7|7912.7|7901.62|7901.62|0
1641906000000|2022-01-11 13:00:00|7903.55|7903.55|7899.97|7899.97|7903.55|7903.55|7876.94|7876.94|0
1641909600000|2022-01-11 14:00:00|7901.4|7901.4|7895.05|7895.05|7908.53|7908.53|7890.58|7890.58|0
1641913200000|2022-01-11 15:00:00|7894.66|7894.66|7894.66|7894.66|7907.45|7907.45|7883.19|7883.19|0
1641916800000|2022-01-11 16:00:00|7894.27|7894.27|7906.11|7906.11|7906.15|7906.15|7875.73|7875.73|0
1641974400000|2022-01-12 08:00:00|7904|7904|7898.86|7898.86|7929.52|7929.52|7889.39|7889.39|0
1641978000000|2022-01-12 09:00:00|7897.62|7897.62|7895.44|7895.44|7926.86|7926.86|7894.86|7894.86|0
1641981600000|2022-01-12 10:00:00|7896.87|7896.87|7896.77|7896.77|7897.75|7897.75|7879.39|7879.39|0
1641985200000|2022-01-12 11:00:00|7897.17|7897.17|7887.91|7887.91|7898.99|7898.99|7886.35|7886.35|0
1641988800000|2022-01-12 12:00:00|7887.51|7887.51|7889.42|7889.42|7894.22|7894.22|7884.76|7884.76|0
1641992400000|2022-01-12 13:00:00|7888.8|7888.8|7876.82|7876.82|7893.03|7893.03|7865.73|7865.73|0
1641996000000|2022-01-12 14:00:00|7877.44|7877.44|7874.86|7874.86|7881.92|7881.92|7870.28|7870.28|0
1641999600000|2022-01-12 15:00:00|7874.73|7874.73|7825.17|7825.17|7875.12|7875.12|7824.35|7824.35|0
1642003200000|2022-01-12 16:00:00|7824.9|7824.9|7845.92|7845.92|7852.99|7852.99|7816.72|7816.72|0
1642060800000|2022-01-13 08:00:00|7863.54|7863.54|7878.64|7878.64|7898.67|7898.67|7833.43|7833.43|0
1642064400000|2022-01-13 09:00:00|7882.94|7882.94|7862.3|7862.3|7882.94|7882.94|7839.45|7839.45|0
1642068000000|2022-01-13 10:00:00|7860.87|7860.87|7867.3|7867.3|7876.09|7876.09|7856.67|7856.67|0
1642071600000|2022-01-13 11:00:00|7867.43|7867.43|7896.5|7896.5|7904.73|7904.73|7867.43|7867.43|0
1642075200000|2022-01-13 12:00:00|7897.12|7897.12|7935.63|7935.63|7950.04|7950.04|7896.86|7896.86|0
1642078800000|2022-01-13 13:00:00|7935.76|7935.76|7950.67|7950.67|7955.44|7955.44|7932.01|7932.01|0
1642082400000|2022-01-13 14:00:00|7950.27|7950.27|7957.48|7957.48|7963.27|7963.27|7933.2|7933.2|0
1642086000000|2022-01-13 15:00:00|7957.87|7957.87|7947.08|7947.08|7968.49|7968.49|7946.63|7946.63|0
1642089600000|2022-01-13 16:00:00|7945.65|7945.65|7958.29|7958.29|7960.54|7960.54|7935.5|7935.5|0
1642147200000|2022-01-14 08:00:00|7950.58|7950.58|7924.34|7924.34|7969.66|7969.66|7924.34|7924.34|0
1642150800000|2022-01-14 09:00:00|7925.78|7925.78|7930.38|7930.38|7940.28|7940.28|7913.49|7913.49|0
1642154400000|2022-01-14 10:00:00|7930.64|7930.64|7946.37|7946.37|7951.69|7951.69|7920.75|7920.75|0
1642158000000|2022-01-14 11:00:00|7946.1|7946.1|7936.55|7936.55|7951.38|7951.38|7934.37|7934.37|0
1642161600000|2022-01-14 12:00:00|7936.94|7936.94|7919.1|7919.1|7937.21|7937.21|7914.79|7914.79|0
1642165200000|2022-01-14 13:00:00|7919.23|7919.23|7896.96|7896.96|7922.63|7922.63|7882.7|7882.7|0
1642168800000|2022-01-14 14:00:00|7896.69|7896.69|7908.56|7908.56|7916.13|7916.13|7885.84|7885.84|0
1642172400000|2022-01-14 15:00:00|7908.73|7908.73|7907.62|7907.62|7921.73|7921.73|7888.73|7888.73|0
1642176000000|2022-01-14 16:00:00|7906.18|7906.18|7899.15|7899.15|7906.18|7906.18|7888.27|7888.27|0
1642406400000|2022-01-17 08:00:00|7928.77|7928.77|7931.66|7931.66|7933.5|7933.5|7917.38|7917.38|0
1642410000000|2022-01-17 09:00:00|7931.94|7931.94|7921.54|7921.54|7935.02|7935.02|7907.2|7907.2|0
1642413600000|2022-01-17 10:00:00|7921.43|7921.43|7889.63|7889.63|7924.42|7924.42|7888.47|7888.47|0
1642417200000|2022-01-17 11:00:00|7891.05|7891.05|7924.94|7924.94|7927.27|7927.27|7885.15|7885.15|0
1642420800000|2022-01-17 12:00:00|7924.8|7924.8|7915.4|7915.4|7926.57|7926.57|7914.02|7914.02|0
1642424400000|2022-01-17 13:00:00|7915.79|7915.79|7909.24|7909.24|7920.37|7920.37|7907.06|7907.06|0
1642428000000|2022-01-17 14:00:00|7908.63|7908.63|7909.06|7909.06|7909.06|7909.06|7895.05|7895.05|0
1642431600000|2022-01-17 15:00:00|7909.45|7909.45|7922.73|7922.73|7923.35|7923.35|7901.8|7901.8|0
1642435200000|2022-01-17 16:00:00|7922.79|7922.79|7922.43|7922.43|7927.66|7927.66|7908.79|7908.79|0
1642492800000|2022-01-18 08:00:00|7852.11|7852.11|7834.06|7834.06|7854.33|7854.33|7828.34|7828.34|0
1642496400000|2022-01-18 09:00:00|7832.63|7832.63|7847.03|7847.03|7849.09|7849.09|7817.45|7817.45|0
1642500000000|2022-01-18 10:00:00|7847.64|7847.64|7872.18|7872.18|7873.41|7873.41|7842.44|7842.44|0
1642503600000|2022-01-18 11:00:00|7871.79|7871.79|7868.35|7868.35|7876.15|7876.15|7859.6|7859.6|0
1642507200000|2022-01-18 12:00:00|7869.77|7869.77|7884.98|7884.98|7885.2|7885.2|7866.03|7866.03|0
1642510800000|2022-01-18 13:00:00|7885.38|7885.38|7875.86|7875.86|7889.76|7889.76|7874.95|7874.95|0
1642514400000|2022-01-18 14:00:00|7875.72|7875.72|7899.44|7899.44|7899.44|7899.44|7863.5|7863.5|0
1642518000000|2022-01-18 15:00:00|7900.27|7900.27|7917.74|7917.74|7936.16|7936.16|7892.54|7892.54|0
1642521600000|2022-01-18 16:00:00|7917.59|7917.59|7918.68|7918.68|7927.22|7927.22|7911.71|7911.71|0
1642579200000|2022-01-19 08:00:00|7865.37|7865.37|7839.33|7839.33|7882.61|7882.61|7836.89|7836.89|0
1642582800000|2022-01-19 09:00:00|7838.72|7838.72|7844.72|7844.72|7849.42|7849.42|7825.24|7825.24|0
1642586400000|2022-01-19 10:00:00|7845.12|7845.12|7839.51|7839.51|7852.18|7852.18|7823.33|7823.33|0
1642590000000|2022-01-19 11:00:00|7839.91|7839.91|7875.76|7875.76|7875.76|7875.76|7833.07|7833.07|0
1642593600000|2022-01-19 12:00:00|7874.97|7874.97|7874.78|7874.78|7881.51|7881.51|7864.25|7864.25|0
1642597200000|2022-01-19 13:00:00|7875.17|7875.17|7870.78|7870.78|7880.35|7880.35|7867.04|7867.04|0
1642600800000|2022-01-19 14:00:00|7870.64|7870.64|7857.94|7857.94|7870.64|7870.64|7844.26|7844.26|0
1642604400000|2022-01-19 15:00:00|7856.51|7856.51|7844.2|7844.2|7856.51|7856.51|7831.44|7831.44|0
1642608000000|2022-01-19 16:00:00|7844.06|7844.06|7850.47|7850.47|7850.47|7850.47|7835.06|7835.06|0
1642665600000|2022-01-20 08:00:00|7954.46|7954.46|7970.84|7970.84|7988.3|7988.3|7945.49|7945.49|0
1642669200000|2022-01-20 09:00:00|7969.61|7969.61|7902.04|7902.04|7975.34|7975.34|7889.81|7889.81|0
1642672800000|2022-01-20 10:00:00|7901.42|7901.42|7934.1|7934.1|7938|7938|7898.53|7898.53|0
1642676400000|2022-01-20 11:00:00|7934.71|7934.71|7934.76|7934.76|7951.12|7951.12|7931.99|7931.99|0
1642680000000|2022-01-20 12:00:00|7934.62|7934.62|7941.39|7941.39|7946.46|7946.46|7927.76|7927.76|0
1642683600000|2022-01-20 13:00:00|7942.62|7942.62|7929.26|7929.26|7947.6|7947.6|7927.72|7927.72|0
1642687200000|2022-01-20 14:00:00|7929.4|7929.4|7922.11|7922.11|7932.4|7932.4|7901.57|7901.57|0
1642690800000|2022-01-20 15:00:00|7923.53|7923.53|7951.18|7951.18|7958.79|7958.79|7915.16|7915.16|0
1642694400000|2022-01-20 16:00:00|7951.04|7951.04|7955.19|7955.19|7955.19|7955.19|7939.01|7939.01|0
1642752000000|2022-01-21 08:00:00|7854.48|7854.48|7823.54|7823.54|7860.58|7860.58|7823.54|7823.54|0
1642755600000|2022-01-21 09:00:00|7822.93|7822.93|7864.88|7864.88|7867.74|7867.74|7818.78|7818.78|0
1642759200000|2022-01-21 10:00:00|7864.49|7864.49|7842.66|7842.66|7870.35|7870.35|7841.9|7841.9|0
1642762800000|2022-01-21 11:00:00|7841.24|7841.24|7833.35|7833.35|7855.44|7855.44|7832.39|7832.39|0
1642766400000|2022-01-21 12:00:00|7833.06|7833.06|7786.75|7786.75|7833.87|7833.87|7784.12|7784.12|0
1642770000000|2022-01-21 13:00:00|7787.55|7787.55|7808.46|7808.46|7821.04|7821.04|7787.55|7787.55|0
1642773600000|2022-01-21 14:00:00|7808.85|7808.85|7766|7766|7814.58|7814.58|7766|7766|0
1642777200000|2022-01-21 15:00:00|7761.72|7761.72|7776.3|7776.3|7788.92|7788.92|7714.33|7714.33|0
1642780800000|2022-01-21 16:00:00|7777.09|7777.09|7818.19|7818.19|7826.1|7826.1|7773.16|7773.16|0
1643011200000|2022-01-24 08:00:00|7775.56|7775.56|7700.46|7700.46|7796.71|7796.71|7699.13|7699.13|0
1643014800000|2022-01-24 09:00:00|7700.06|7700.06|7704.05|7704.05|7704.05|7704.05|7676.25|7676.25|0
1643018400000|2022-01-24 10:00:00|7706.42|7706.42|7664.26|7664.26|7709.07|7709.07|7642.92|7642.92|0
1643022000000|2022-01-24 11:00:00|7664.37|7664.37|7704.16|7704.16|7707.73|7707.73|7658.95|7658.95|0
1643025600000|2022-01-24 12:00:00|7705.59|7705.59|7683.25|7683.25|7709.68|7709.68|7683.25|7683.25|0
1643029200000|2022-01-24 13:00:00|7682.64|7682.64|7636.71|7636.71|7683.88|7683.88|7631.54|7631.54|0
1643032800000|2022-01-24 14:00:00|7637.11|7637.11|7555.15|7555.15|7637.11|7637.11|7553.13|7553.13|0
1643036400000|2022-01-24 15:00:00|7554.14|7554.14|7501.87|7501.87|7555.15|7555.15|7494.24|7494.24|0
1643040000000|2022-01-24 16:00:00|7501.73|7501.73|7514.19|7514.19|7525.8|7525.8|7499.69|7499.69|0
1643097600000|2022-01-25 08:00:00|7590.37|7590.37|7574.84|7574.84|7610.03|7610.03|7522.52|7522.52|0
1643101200000|2022-01-25 09:00:00|7574.55|7574.55|7616.96|7616.96|7621.98|7621.98|7539.3|7539.3|0
1643104800000|2022-01-25 10:00:00|7617.36|7617.36|7587.44|7587.44|7629.54|7629.54|7577.18|7577.18|0
1643108400000|2022-01-25 11:00:00|7587.84|7587.84|7603.6|7603.6|7621.18|7621.18|7583.46|7583.46|0
1643112000000|2022-01-25 12:00:00|7606.45|7606.45|7595.25|7595.25|7606.45|7606.45|7582.12|7582.12|0
1643115600000|2022-01-25 13:00:00|7595.39|7595.39|7568.97|7568.97|7597.11|7597.11|7562.2|7562.2|0
1643119200000|2022-01-25 14:00:00|7571.83|7571.83|7475.52|7475.52|7573.4|7573.4|7470.32|7470.32|0
1643122800000|2022-01-25 15:00:00|7476.95|7476.95|7533.88|7533.88|7548.3|7548.3|7442.2|7442.2|0
1643126400000|2022-01-25 16:00:00|7534.02|7534.02|7539.45|7539.45|7546.33|7546.33|7512.26|7512.26|0
1643184000000|2022-01-26 08:00:00|7610.18|7610.18|7708.25|7708.25|7712.38|7712.38|7603.25|7603.25|0
1643187600000|2022-01-26 09:00:00|7707.85|7707.85|7713.42|7713.42|7722.56|7722.56|7695.2|7695.2|0
1643191200000|2022-01-26 10:00:00|7713.81|7713.81|7736.82|7736.82|7736.82|7736.82|7699.72|7699.72|0
1643194800000|2022-01-26 11:00:00|7736.96|7736.96|7735.44|7735.44|7743.64|7743.64|7713.2|7713.2|0
1643198400000|2022-01-26 12:00:00|7735.84|7735.84|7715.21|7715.21|7737.27|7737.27|7709.26|7709.26|0
1643202000000|2022-01-26 13:00:00|7715.07|7715.07|7735.62|7735.62|7743.6|7743.6|7710.19|7710.19|0
1643205600000|2022-01-26 14:00:00|7735.76|7735.76|7736.72|7736.72|7748.67|7748.67|7695.78|7695.78|0
1643209200000|2022-01-26 15:00:00|7736.57|7736.57|7683.32|7683.32|7736.57|7736.57|7655.51|7655.51|0
1643212800000|2022-01-26 16:00:00|7681.9|7681.9|7696.48|7696.48|7704.7|7704.7|7668.14|7668.14|0
1643270400000|2022-01-27 08:00:00|7663.84|7663.84|7690.92|7690.92|7690.92|7690.92|7650.41|7650.41|0
1643274000000|2022-01-27 09:00:00|7696.63|7696.63|7718.14|7718.14|7737.82|7737.82|7685.36|7685.36|0
1643277600000|2022-01-27 10:00:00|7717.75|7717.75|7717.6|7717.6|7745.05|7745.05|7705.06|7705.06|0
1643281200000|2022-01-27 11:00:00|7719.03|7719.03|7737.65|7737.65|7747.8|7747.8|7718.4|7718.4|0
1643284800000|2022-01-27 12:00:00|7737.94|7737.94|7743.31|7743.31|7745.96|7745.96|7726.25|7726.25|0
1643288400000|2022-01-27 13:00:00|7744.74|7744.74|7728.25|7728.25|7749.36|7749.36|7715.29|7715.29|0
1643292000000|2022-01-27 14:00:00|7727.85|7727.85|7744.33|7744.33|7765.77|7765.77|7720.62|7720.62|0
1643295600000|2022-01-27 15:00:00|7745.56|7745.56|7715.92|7715.92|7754.89|7754.89|7691.82|7691.82|0
1643299200000|2022-01-27 16:00:00|7716.31|7716.31|7700.66|7700.66|7718.13|7718.13|7686.82|7686.82|0
1643356800000|2022-01-28 08:00:00|7582.47|7582.47|7557.65|7557.65|7583.15|7583.15|7536.41|7536.41|0
1643360400000|2022-01-28 09:00:00|7557.36|7557.36|7525.27|7525.27|7562.74|7562.74|7525.23|7525.23|0
1643364000000|2022-01-28 10:00:00|7524.66|7524.66|7514.8|7514.8|7527.8|7527.8|7482.01|7482.01|0
1643367600000|2022-01-28 11:00:00|7515.41|7515.41|7549.58|7549.58|7555.92|7555.92|7514.85|7514.85|0
1643371200000|2022-01-28 12:00:00|7550.38|7550.38|7496.69|7496.69|7555.77|7555.77|7493.93|7493.93|0
1643374800000|2022-01-28 13:00:00|7497.08|7497.08|7523.88|7523.88|7533.27|7533.27|7492.8|7492.8|0
1643378400000|2022-01-28 14:00:00|7524.28|7524.28|7516.67|7516.67|7551.73|7551.73|7505.45|7505.45|0
1643382000000|2022-01-28 15:00:00|7515.44|7515.44|7525.82|7525.82|7539.01|7539.01|7487.16|7487.16|0
1643385600000|2022-01-28 16:00:00|7526.21|7526.21|7541.97|7541.97|7547.71|7547.71|7514.68|7514.68|0
1643616000000|2022-01-31 08:00:00|7566.13|7566.13|7568.22|7568.22|7582.29|7582.29|7532.86|7532.86|0
1643619600000|2022-01-31 09:00:00|7567.82|7567.82|7557.5|7557.5|7577.17|7577.17|7547.28|7547.28|0
1643623200000|2022-01-31 10:00:00|7558.11|7558.11|7564.93|7564.93|7574.65|7574.65|7552.33|7552.33|0
1643626800000|2022-01-31 11:00:00|7565.72|7565.72|7575.01|7575.01|7583.89|7583.89|7557.45|7557.45|0
1643630400000|2022-01-31 12:00:00|7575.63|7575.63|7571.99|7571.99|7582.58|7582.58|7566.33|7566.33|0
1643634000000|2022-01-31 13:00:00|7570.56|7570.56|7580.67|7580.67|7589.26|7589.26|7559.52|7559.52|0
1643637600000|2022-01-31 14:00:00|7580.82|7580.82|7592.85|7592.85|7592.85|7592.85|7569.15|7569.15|0
1643641200000|2022-01-31 15:00:00|7593.25|7593.25|7603.38|7603.38|7605.65|7605.65|7580.49|7580.49|0
1643644800000|2022-01-31 16:00:00|7603.24|7603.24|7580.9|7580.9|7604.22|7604.22|7577.18|7577.18|0
1643702400000|2022-02-01 08:00:00|7650.96|7650.96|7639.7|7639.7|7658.36|7658.36|7633.93|7633.93|0
1643706000000|2022-02-01 09:00:00|7638.28|7638.28|7611.67|7611.67|7640.93|7640.93|7591.78|7591.78|0
1643709600000|2022-02-01 10:00:00|7611.81|7611.81|7619.13|7619.13|7628.8|7628.8|7609.96|7609.96|0
1643713200000|2022-02-01 11:00:00|7619.67|7619.67|7624.87|7624.87|7631.26|7631.26|7619.67|7619.67|0
1643716800000|2022-02-01 12:00:00|7625.01|7625.01|7626.19|7626.19|7631.95|7631.95|7618.31|7618.31|0
1643720400000|2022-02-01 13:00:00|7626.48|7626.48|7595.23|7595.23|7632.79|7632.79|7595.23|7595.23|0
1643724000000|2022-02-01 14:00:00|7596.66|7596.66|7600.67|7600.67|7600.99|7600.99|7563.62|7563.62|0
1643727600000|2022-02-01 15:00:00|7599.25|7599.25|7603.23|7603.23|7603.23|7603.23|7567.93|7567.93|0
1643731200000|2022-02-01 16:00:00|7602.61|7602.61|7582.48|7582.48|7611.35|7611.35|7582.48|7582.48|0
1643788800000|2022-02-02 08:00:00|7645.47|7645.47|7661.24|7661.24|7673.08|7673.08|7635.45|7635.45|0
1643792400000|2022-02-02 09:00:00|7660.63|7660.63|7662.54|7662.54|7676.32|7676.32|7653.49|7653.49|0
1643796000000|2022-02-02 10:00:00|7662.39|7662.39|7669.72|7669.72|7678.02|7678.02|7662.39|7662.39|0
1643799600000|2022-02-02 11:00:00|7669.88|7669.88|7672.92|7672.92|7674.01|7674.01|7646.45|7646.45|0
1643803200000|2022-02-02 12:00:00|7674.15|7674.15|7653.9|7653.9|7675.9|7675.9|7651.08|7651.08|0
1643806800000|2022-02-02 13:00:00|7653.5|7653.5|7671.59|7671.59|7675.72|7675.72|7653.5|7653.5|0
1643810400000|2022-02-02 14:00:00|7670.17|7670.17|7674.59|7674.59|7678.23|7678.23|7661.22|7661.22|0
1643814000000|2022-02-02 15:00:00|7673.17|7673.17|7686.05|7686.05|7691.21|7691.21|7668.51|7668.51|0
1643817600000|2022-02-02 16:00:00|7684.63|7684.63|7663.98|7663.98|7684.63|7684.63|7661.33|7661.33|0
1643875200000|2022-02-03 08:00:00|7665.68|7665.68|7668.85|7668.85|7669.21|7669.21|7648.23|7648.23|0
1643878800000|2022-02-03 09:00:00|7668.9|7668.9|7643.42|7643.42|7672.36|7672.36|7636.16|7636.16|0
1643882400000|2022-02-03 10:00:00|7642.81|7642.81|7649.78|7649.78|7662.8|7662.8|7638.42|7638.42|0
1643886000000|2022-02-03 11:00:00|7650.17|7650.17|7668.79|7668.79|7668.79|7668.79|7650.17|7650.17|0
1643889600000|2022-02-03 12:00:00|7669.19|7669.19|7678.99|7678.99|7708.14|7708.14|7654.8|7654.8|0
1643893200000|2022-02-03 13:00:00|7677.77|7677.77|7657.8|7657.8|7682.36|7682.36|7653.69|7653.69|0
1643896800000|2022-02-03 14:00:00|7657.64|7657.64|7641.1|7641.1|7687.64|7687.64|7641.1|7641.1|0
1643900400000|2022-02-03 15:00:00|7641.71|7641.71|7654.02|7654.02|7663.55|7663.55|7629.28|7629.28|0
1643904000000|2022-02-03 16:00:00|7653.63|7653.63|7616.22|7616.22|7653.63|7653.63|7612.76|7612.76|0
1643961600000|2022-02-04 08:00:00|7663.47|7663.47|7568.98|7568.98|7667.88|7667.88|7564.56|7564.56|0
1643965200000|2022-02-04 09:00:00|7568.36|7568.36|7570.6|7570.6|7598.3|7598.3|7562.2|7562.2|0
1643968800000|2022-02-04 10:00:00|7571.39|7571.39|7504.46|7504.46|7574.49|7574.49|7504.46|7504.46|0
1643972400000|2022-02-04 11:00:00|7509.12|7509.12|7458.47|7458.47|7509.34|7509.34|7458.47|7458.47|0
1643976000000|2022-02-04 12:00:00|7459.09|7459.09|7477.63|7477.63|7491.1|7491.1|7459.09|7459.09|0
1643979600000|2022-02-04 13:00:00|7479.05|7479.05|7480.99|7480.99|7496.54|7496.54|7474.19|7474.19|0
1643983200000|2022-02-04 14:00:00|7481.29|7481.29|7498.24|7498.24|7520.12|7520.12|7467.04|7467.04|0
1643986800000|2022-02-04 15:00:00|7498.86|7498.86|7529.67|7529.67|7531.71|7531.71|7486.96|7486.96|0
1643990400000|2022-02-04 16:00:00|7529.06|7529.06|7524.96|7524.96|7538.32|7538.32|7522.44|7522.44|0
1644220800000|2022-02-07 08:00:00|7626.7|7626.7|7615.62|7615.62|7629.32|7629.32|7543.41|7543.41|0
1644224400000|2022-02-07 09:00:00|7614.39|7614.39|7599.6|7599.6|7615.45|7615.45|7582.67|7582.67|0
1644228000000|2022-02-07 10:00:00|7600.37|7600.37|7610.33|7610.33|7614.68|7614.68|7598.88|7598.88|0
1644231600000|2022-02-07 11:00:00|7611.04|7611.04|7634.6|7634.6|7641.85|7641.85|7601.62|7601.62|0
1644235200000|2022-02-07 12:00:00|7634.2|7634.2|7639.55|7639.55|7646.13|7646.13|7628.67|7628.67|0
1644238800000|2022-02-07 13:00:00|7638.13|7638.13|7654.48|7654.48|7656.32|7656.32|7629.57|7629.57|0
1644242400000|2022-02-07 14:00:00|7654.08|7654.08|7631.2|7631.2|7661.82|7661.82|7619.5|7619.5|0
1644246000000|2022-02-07 15:00:00|7630.59|7630.59|7627.01|7627.01|7632.21|7632.21|7607.59|7607.59|0
1644249600000|2022-02-07 16:00:00|7626.62|7626.62|7633.85|7633.85|7641.08|7641.08|7624.97|7624.97|0
1644307200000|2022-02-08 08:00:00|7636.64|7636.64|7663.76|7663.76|7665.67|7665.67|7628.02|7628.02|0
1644310800000|2022-02-08 09:00:00|7664.06|7664.06|7657.58|7657.58|7682|7682|7649.47|7649.47|0
1644314400000|2022-02-08 10:00:00|7657.97|7657.97|7666.01|7666.01|7674.06|7674.06|7644.97|7644.97|0
1644318000000|2022-02-08 11:00:00|7665.86|7665.86|7659.38|7659.38|7668.64|7668.64|7649.39|7649.39|0
1644321600000|2022-02-08 12:00:00|7659.77|7659.77|7679.69|7679.69|7679.69|7679.69|7657.61|7657.61|0
1644325200000|2022-02-08 13:00:00|7678.46|7678.46|7648.88|7648.88|7679.25|7679.25|7644.15|7644.15|0
1644328800000|2022-02-08 14:00:00|7648.27|7648.27|7671.66|7671.66|7689.83|7689.83|7625.88|7625.88|0
1644332400000|2022-02-08 15:00:00|7670.24|7670.24|7682.56|7682.56|7684.96|7684.96|7654.61|7654.61|0
1644336000000|2022-02-08 16:00:00|7682.16|7682.16|7672.05|7672.05|7691.62|7691.62|7671.26|7671.26|0
1644393600000|2022-02-09 08:00:00|7680.2|7680.2|7708.2|7708.2|7711.58|7711.58|7657.81|7657.81|0
1644397200000|2022-02-09 09:00:00|7708.6|7708.6|7677|7677|7709.36|7709.36|7673.5|7673.5|0
1644400800000|2022-02-09 10:00:00|7677.61|7677.61|7660.68|7660.68|7678.79|7678.79|7652.68|7652.68|0
1644404400000|2022-02-09 11:00:00|7661.07|7661.07|7666.06|7666.06|7672.99|7672.99|7652.1|7652.1|0
1644408000000|2022-02-09 12:00:00|7666.45|7666.45|7668.75|7668.75|7677.12|7677.12|7665.54|7665.54|0
1644411600000|2022-02-09 13:00:00|7670.17|7670.17|7665.4|7665.4|7671.99|7671.99|7659.19|7659.19|0
1644415200000|2022-02-09 14:00:00|7665.34|7665.34|7644.1|7644.1|7680.63|7680.63|7641.72|7641.72|0
1644418800000|2022-02-09 15:00:00|7644.04|7644.04|7670.97|7670.97|7677.58|7677.58|7642.65|7642.65|0
1644422400000|2022-02-09 16:00:00|7670.36|7670.36|7653|7653|7670.36|7670.36|7648.92|7648.92|0
1644480000000|2022-02-10 08:00:00|7761.38|7761.38|7687.92|7687.92|7766.42|7766.42|7681.42|7681.42|0
1644483600000|2022-02-10 09:00:00|7688.07|7688.07|7657.11|7657.11|7705.19|7705.19|7657.11|7657.11|0
1644487200000|2022-02-10 10:00:00|7658.54|7658.54|7663.75|7663.75|7680.63|7680.63|7642.91|7642.91|0
1644490800000|2022-02-10 11:00:00|7663.64|7663.64|7638.3|7638.3|7663.65|7663.65|7634.01|7634.01|0
1644494400000|2022-02-10 12:00:00|7637.9|7637.9|7646.08|7646.08|7662.77|7662.77|7633.54|7633.54|0
1644498000000|2022-02-10 13:00:00|7647.5|7647.5|7643.55|7643.55|7650.33|7650.33|7614.86|7614.86|0
1644501600000|2022-02-10 14:00:00|7642.93|7642.93|7637.4|7637.4|7646.68|7646.68|7608.93|7608.93|0
1644505200000|2022-02-10 15:00:00|7637.8|7637.8|7648.03|7648.03|7657.23|7657.23|7635.66|7635.66|0
1644508800000|2022-02-10 16:00:00|7649.45|7649.45|7639.84|7639.84|7649.74|7649.74|7620.49|7620.49|0
1644566400000|2022-02-11 08:00:00|7605.7|7605.7|7535.15|7535.15|7610.75|7610.75|7530.14|7530.14|0
1644570000000|2022-02-11 09:00:00|7535.76|7535.76|7521.45|7521.45|7538.2|7538.2|7497.46|7497.46|0
1644573600000|2022-02-11 10:00:00|7520.84|7520.84|7525.59|7525.59|7536.05|7536.05|7519.41|7519.41|0
1644577200000|2022-02-11 11:00:00|7524.98|7524.98|7510.51|7510.51|7529.25|7529.25|7508.11|7508.11|0
1644580800000|2022-02-11 12:00:00|7510.9|7510.9|7519.95|7519.95|7523.32|7523.32|7510.14|7510.14|0
1644584400000|2022-02-11 13:00:00|7520.34|7520.34|7517.56|7517.56|7527.01|7527.01|7512.93|7512.93|0
1644588000000|2022-02-11 14:00:00|7520.4|7520.4|7512.51|7512.51|7531.56|7531.56|7504.1|7504.1|0
1644591600000|2022-02-11 15:00:00|7513.93|7513.93|7538.87|7538.87|7552.05|7552.05|7513.93|7513.93|0
1644595200000|2022-02-11 16:00:00|7537.45|7537.45|7516.37|7516.37|7543.13|7543.13|7515.29|7515.29|0
1644825600000|2022-02-14 08:00:00|7352.01|7352.01|7249.72|7249.72|7355.44|7355.44|7246.61|7246.61|0
1644829200000|2022-02-14 09:00:00|7245.46|7245.46|7268.55|7268.55|7343.05|7343.05|7242.43|7242.43|0
1644832800000|2022-02-14 10:00:00|7267.13|7267.13|7268.37|7268.37|7296.59|7296.59|7250.92|7250.92|0
1644836400000|2022-02-14 11:00:00|7268.98|7268.98|7246.92|7246.92|7284.16|7284.16|7236.41|7236.41|0
1644840000000|2022-02-14 12:00:00|7247.7|7247.7|7290.35|7290.35|7313.07|7313.07|7224.95|7224.95|0
1644843600000|2022-02-14 13:00:00|7292.56|7292.56|7283.74|7283.74|7313.33|7313.33|7283.74|7283.74|0
1644847200000|2022-02-14 14:00:00|7284.13|7284.13|7312.09|7312.09|7325.23|7325.23|7283.74|7283.74|0
1644850800000|2022-02-14 15:00:00|7312.48|7312.48|7274.74|7274.74|7312.48|7312.48|7244.17|7244.17|0
1644854400000|2022-02-14 16:00:00|7274.9|7274.9|7304.96|7304.96|7310.36|7310.36|7272.38|7272.38|0
1644912000000|2022-02-15 08:00:00|7342.65|7342.65|7354.42|7354.42|7383.36|7383.36|7332.53|7332.53|0
1644915600000|2022-02-15 09:00:00|7357.18|7357.18|7396.36|7396.36|7425.11|7425.11|7347.52|7347.52|0
1644919200000|2022-02-15 10:00:00|7399.2|7399.2|7391.18|7391.18|7400.38|7400.38|7361.45|7361.45|0
1644922800000|2022-02-15 11:00:00|7391.8|7391.8|7413.13|7413.13|7423.98|7423.98|7391.8|7391.8|0
1644926400000|2022-02-15 12:00:00|7413.28|7413.28|7419.75|7419.75|7434.79|7434.79|7403.44|7403.44|0
1644930000000|2022-02-15 13:00:00|7420.37|7420.37|7423.59|7423.59|7438.65|7438.65|7414.44|7414.44|0
1644933600000|2022-02-15 14:00:00|7423.74|7423.74|7420.76|7420.76|7441.73|7441.73|7405.39|7405.39|0
1644937200000|2022-02-15 15:00:00|7421.15|7421.15|7448.68|7448.68|7448.68|7448.68|7418.11|7418.11|0
1644940800000|2022-02-15 16:00:00|7449.29|7449.29|7437.06|7437.06|7467.16|7467.16|7434.61|7434.61|0
1644998400000|2022-02-16 08:00:00|7502.35|7502.35|7518.83|7518.83|7538.91|7538.91|7499.9|7499.9|0
1645002000000|2022-02-16 09:00:00|7517.6|7517.6|7473.18|7473.18|7519.75|7519.75|7469.61|7469.61|0
1645005600000|2022-02-16 10:00:00|7472.79|7472.79|7461.01|7461.01|7474.88|7474.88|7449.08|7449.08|0
1645009200000|2022-02-16 11:00:00|7460.62|7460.62|7438.08|7438.08|7464.8|7464.8|7435.95|7435.95|0
1645012800000|2022-02-16 12:00:00|7435.24|7435.24|7416.98|7416.98|7444.55|7444.55|7416.98|7416.98|0
1645016400000|2022-02-16 13:00:00|7417.37|7417.37|7449.48|7449.48|7477.45|7477.45|7414.9|7414.9|0
1645020000000|2022-02-16 14:00:00|7452.32|7452.32|7459.32|7459.32|7476.96|7476.96|7435.96|7435.96|0
1645023600000|2022-02-16 15:00:00|7453.63|7453.63|7485.88|7485.88|7495.37|7495.37|7449.52|7449.52|0
1645027200000|2022-02-16 16:00:00|7487.3|7487.3|7484.15|7484.15|7495.5|7495.5|7482.73|7482.73|0
1645084800000|2022-02-17 08:00:00|7491.86|7491.86|7425.95|7425.95|7495.86|7495.86|7425.76|7425.76|0
1645088400000|2022-02-17 09:00:00|7425.89|7425.89|7391.63|7391.63|7431.17|7431.17|7365.21|7365.21|0
1645092000000|2022-02-17 10:00:00|7391.23|7391.23|7404.93|7404.93|7414.67|7414.67|7381.31|7381.31|0
1645095600000|2022-02-17 11:00:00|7404.54|7404.54|7394.12|7394.12|7419.34|7419.34|7388.28|7388.28|0
1645099200000|2022-02-17 12:00:00|7393.5|7393.5|7409.86|7409.86|7409.86|7409.86|7389.09|7389.09|0
1645102800000|2022-02-17 13:00:00|7408.63|7408.63|7362.87|7362.87|7416.67|7416.67|7357.16|7357.16|0
1645106400000|2022-02-17 14:00:00|7362.47|7362.47|7330.69|7330.69|7395.29|7395.29|7330.69|7330.69|0
1645110000000|2022-02-17 15:00:00|7331.3|7331.3|7344.05|7344.05|7346.08|7346.08|7320.49|7320.49|0
1645113600000|2022-02-17 16:00:00|7343.74|7343.74|7357.1|7357.1|7358.35|7358.35|7342.17|7342.17|0
1645171200000|2022-02-18 08:00:00|7315.73|7315.73|7348.51|7348.51|7353.62|7353.62|7307.84|7307.84|0
1645174800000|2022-02-18 09:00:00|7349.3|7349.3|7366.28|7366.28|7372.31|7372.31|7326.66|7326.66|0
1645178400000|2022-02-18 10:00:00|7366.6|7366.6|7355.05|7355.05|7372.58|7372.58|7340.28|7340.28|0
1645182000000|2022-02-18 11:00:00|7353.83|7353.83|7357.34|7357.34|7363.3|7363.3|7337.97|7337.97|0
1645185600000|2022-02-18 12:00:00|7358.76|7358.76|7356.19|7356.19|7368.73|7368.73|7350.63|7350.63|0
1645189200000|2022-02-18 13:00:00|7356.81|7356.81|7307.39|7307.39|7361.65|7361.65|7282.49|7282.49|0
1645192800000|2022-02-18 14:00:00|7307.24|7307.24|7321.65|7321.65|7324.93|7324.93|7288.58|7288.58|0
1645196400000|2022-02-18 15:00:00|7321.04|7321.04|7292.91|7292.91|7327.49|7327.49|7284.47|7284.47|0
1645200000000|2022-02-18 16:00:00|7292.3|7292.3|7260.99|7260.99|7292.3|7292.3|7252.41|7252.41|0
1645430400000|2022-02-21 08:00:00|7321.34|7321.34|7367.57|7367.57|7380.55|7380.55|7314.05|7314.05|0
1645434000000|2022-02-21 09:00:00|7368.99|7368.99|7330.81|7330.81|7369.72|7369.72|7324.01|7324.01|0
1645437600000|2022-02-21 10:00:00|7329.39|7329.39|7284.26|7284.26|7332.69|7332.69|7283.87|7283.87|0
1645441200000|2022-02-21 11:00:00|7283.47|7283.47|7266.69|7266.69|7291.53|7291.53|7241.34|7241.34|0
1645444800000|2022-02-21 12:00:00|7263.69|7263.69|7199.69|7199.69|7263.69|7263.69|7188.97|7188.97|0
1645448400000|2022-02-21 13:00:00|7200.09|7200.09|7184.38|7184.38|7204.5|7204.5|7154.78|7154.78|0
1645452000000|2022-02-21 14:00:00|7185.8|7185.8|7188.61|7188.61|7234.32|7234.32|7182.19|7182.19|0
1645455600000|2022-02-21 15:00:00|7190.03|7190.03|7249.53|7249.53|7249.53|7249.53|7186.75|7186.75|0
1645459200000|2022-02-21 16:00:00|7248.11|7248.11|7222.17|7222.17|7250.23|7250.23|7219.33|7219.33|0
1645516800000|2022-02-22 08:00:00|7092.93|7092.93|7189.79|7189.79|7190.58|7190.58|7085.77|7085.77|0
1645520400000|2022-02-22 09:00:00|7191.12|7191.12|7193.14|7193.14|7222.59|7222.59|7165.76|7165.76|0
1645524000000|2022-02-22 10:00:00|7194.37|7194.37|7303.25|7303.25|7310.94|7310.94|7193.1|7193.1|0
1645527600000|2022-02-22 11:00:00|7303.86|7303.86|7299.1|7299.1|7326.32|7326.32|7289.18|7289.18|0
1645531200000|2022-02-22 12:00:00|7298.49|7298.49|7327.18|7327.18|7328.23|7328.23|7290.07|7290.07|0
1645534800000|2022-02-22 13:00:00|7327.57|7327.57|7315.76|7315.76|7335.23|7335.23|7299.47|7299.47|0
1645538400000|2022-02-22 14:00:00|7315.37|7315.37|7351.4|7351.4|7359.77|7359.77|7306.42|7306.42|0
1645542000000|2022-02-22 15:00:00|7348.94|7348.94|7328.79|7328.79|7356.39|7356.39|7322.93|7322.93|0
1645545600000|2022-02-22 16:00:00|7330.21|7330.21|7333.31|7333.31|7343.68|7343.68|7317.71|7317.71|0
1645603200000|2022-02-23 08:00:00|7393.15|7393.15|7426.42|7426.42|7427.21|7427.21|7359|7359|0
1645606800000|2022-02-23 09:00:00|7425.81|7425.81|7358.32|7358.32|7434.16|7434.16|7356.38|7356.38|0
1645610400000|2022-02-23 10:00:00|7357.93|7357.93|7374.47|7374.47|7394.5|7394.5|7350.41|7350.41|0
1645614000000|2022-02-23 11:00:00|7374.86|7374.86|7383.57|7383.57|7384.15|7384.15|7367.82|7367.82|0
1645617600000|2022-02-23 12:00:00|7384.99|7384.99|7404.81|7404.81|7407.66|7407.66|7376.55|7376.55|0
1645621200000|2022-02-23 13:00:00|7405.21|7405.21|7407.17|7407.17|7417.59|7417.59|7379.7|7379.7|0
1645624800000|2022-02-23 14:00:00|7406.77|7406.77|7392.58|7392.58|7433.22|7433.22|7392.19|7392.19|0
1645628400000|2022-02-23 15:00:00|7392.19|7392.19|7336.63|7336.63|7392.28|7392.28|7322.86|7322.86|0
1645632000000|2022-02-23 16:00:00|7337.02|7337.02|7329.09|7329.09|7345.51|7345.51|7327.2|7327.2|0
1645689600000|2022-02-24 08:00:00|7067.33|7067.33|7150.72|7150.72|7157.28|7157.28|7061.97|7061.97|0
1645693200000|2022-02-24 09:00:00|7151.95|7151.95|7055.2|7055.2|7183.97|7183.97|7053.55|7053.55|0
1645696800000|2022-02-24 10:00:00|7055.99|7055.99|7023.61|7023.61|7106.35|7106.35|6980.93|6980.93|0
1645700400000|2022-02-24 11:00:00|7023.31|7023.31|7064.66|7064.66|7066.08|7066.08|6954.56|6954.56|0
1645704000000|2022-02-24 12:00:00|7063.23|7063.23|7028.91|7028.91|7063.85|7063.85|6996.91|6996.91|0
1645707600000|2022-02-24 13:00:00|7028.76|7028.76|7033.24|7033.24|7067.02|7067.02|7011.43|7011.43|0
1645711200000|2022-02-24 14:00:00|7033.4|7033.4|7023.62|7023.62|7041.2|7041.2|6998.62|6998.62|0
1645714800000|2022-02-24 15:00:00|7024.02|7024.02|6998.04|6998.04|7059.18|7059.18|6974.74|6974.74|0
1645718400000|2022-02-24 16:00:00|6997.93|6997.93|6969.68|6969.68|7007.98|7007.98|6967.08|6967.08|0
1645776000000|2022-02-25 08:00:00|7082.06|7082.06|7096.57|7096.57|7107.12|7107.12|7044.8|7044.8|0
1645779600000|2022-02-25 09:00:00|7097.36|7097.36|7129.25|7129.25|7135.94|7135.94|7058.22|7058.22|0
1645783200000|2022-02-25 10:00:00|7128.85|7128.85|7156.67|7156.67|7167.19|7167.19|7115.92|7115.92|0
1645786800000|2022-02-25 11:00:00|7157.06|7157.06|7165.15|7165.15|7184.21|7184.21|7127.53|7127.53|0
1645790400000|2022-02-25 12:00:00|7164.37|7164.37|7225.18|7225.18|7229.99|7229.99|7158.53|7158.53|0
1645794000000|2022-02-25 13:00:00|7223.34|7223.34|7280.87|7280.87|7291.4|7291.4|7202.21|7202.21|0
1645797600000|2022-02-25 14:00:00|7280.26|7280.26|7257.28|7257.28|7287.03|7287.03|7239.91|7239.91|0
1645801200000|2022-02-25 15:00:00|7257.13|7257.13|7269.19|7269.19|7290.4|7290.4|7246.09|7246.09|0
1645804800000|2022-02-25 16:00:00|7268.79|7268.79|7290.03|7290.03|7302.08|7302.08|7263.72|7263.72|0
1646035200000|2022-02-28 08:00:00|7110.52|7110.52|6982.94|6982.94|7117.32|7117.32|6981.61|6981.61|0
1646038800000|2022-02-28 09:00:00|6982.63|6982.63|7021.02|7021.02|7034.43|7034.43|6967.1|6967.1|0
1646042400000|2022-02-28 10:00:00|7020.23|7020.23|7032.73|7032.73|7033.34|7033.34|6965.71|6965.71|0
1646046000000|2022-02-28 11:00:00|7034.15|7034.15|7047.58|7047.58|7063.51|7063.51|7024.57|7024.57|0
1646049600000|2022-02-28 12:00:00|7047.19|7047.19|7076.63|7076.63|7112.56|7112.56|7047.19|7047.19|0
1646053200000|2022-02-28 13:00:00|7075.84|7075.84|7041.35|7041.35|7085.02|7085.02|7028.93|7028.93|0
1646056800000|2022-02-28 14:00:00|7040.74|7040.74|7085.29|7085.29|7085.47|7085.47|7040.35|7040.35|0
1646060400000|2022-02-28 15:00:00|7084.68|7084.68|7130.7|7130.7|7144.46|7144.46|7052.25|7052.25|0
1646064000000|2022-02-28 16:00:00|7131.09|7131.09|7152.13|7152.13|7163.24|7163.24|7124.13|7124.13|0
1646121600000|2022-03-01 08:00:00|7148.55|7148.55|7137.41|7137.41|7171.85|7171.85|7116.57|7116.57|0
1646125200000|2022-03-01 09:00:00|7134.57|7134.57|7035.17|7035.17|7143.22|7143.22|7019.79|7019.79|0
1646128800000|2022-03-01 10:00:00|7034.78|7034.78|6996.7|6996.7|7034.78|7034.78|6977|6977|0
1646132400000|2022-03-01 11:00:00|6995.28|6995.28|6890.78|6890.78|6997.75|6997.75|6890.78|6890.78|0
1646136000000|2022-03-01 12:00:00|6891.39|6891.39|6902.48|6902.48|6933.84|6933.84|6887.63|6887.63|0
1646139600000|2022-03-01 13:00:00|6901.06|6901.06|6898.96|6898.96|6943.38|6943.38|6877.26|6877.26|0
1646143200000|2022-03-01 14:00:00|6897.54|6897.54|6870.48|6870.48|6924.87|6924.87|6859.62|6859.62|0
1646146800000|2022-03-01 15:00:00|6871.76|6871.76|6803.38|6803.38|6888.91|6888.91|6803.38|6803.38|0
1646150400000|2022-03-01 16:00:00|6804.8|6804.8|6775.57|6775.57|6811.03|6811.03|6773.48|6773.48|0
1646208000000|2022-03-02 08:00:00|6768.82|6768.82|6823.13|6823.13|6873.2|6873.2|6768.82|6768.82|0
1646211600000|2022-03-02 09:00:00|6823.52|6823.52|6920.99|6920.99|6960.23|6960.23|6802.3|6802.3|0
1646215200000|2022-03-02 10:00:00|6921.14|6921.14|6918.23|6918.23|6969.75|6969.75|6899.54|6899.54|0
1646218800000|2022-03-02 11:00:00|6917|6917|6920.02|6920.02|6947.72|6947.72|6895.97|6895.97|0
1646222400000|2022-03-02 12:00:00|6920.41|6920.41|6911.28|6911.28|6924.04|6924.04|6873.17|6873.17|0
1646226000000|2022-03-02 13:00:00|6910.89|6910.89|6922.55|6922.55|6931.47|6931.47|6877.97|6877.97|0
1646229600000|2022-03-02 14:00:00|6921.93|6921.93|7063.48|7063.48|7086|7086|6915.5|6915.5|0
1646233200000|2022-03-02 15:00:00|7059.21|7059.21|7039.39|7039.39|7074.45|7074.45|7001.68|7001.68|0
1646236800000|2022-03-02 16:00:00|7038.99|7038.99|7046.77|7046.77|7094.69|7094.69|7034.98|7034.98|0
1646294400000|2022-03-03 08:00:00|7089.13|7089.13|7104.17|7104.17|7125.9|7125.9|7050.09|7050.09|0
1646298000000|2022-03-03 09:00:00|7104.96|7104.96|7044.11|7044.11|7110.23|7110.23|7007.29|7007.29|0
1646301600000|2022-03-03 10:00:00|7042.69|7042.69|7003.68|7003.68|7049.34|7049.34|6993.68|6993.68|0
1646305200000|2022-03-03 11:00:00|7003.29|7003.29|6982.86|6982.86|7005.92|7005.92|6969.84|6969.84|0
1646308800000|2022-03-03 12:00:00|6982.71|6982.71|7005.99|7005.99|7012.87|7012.87|6982.38|6982.38|0
1646312400000|2022-03-03 13:00:00|7007.41|7007.41|7050.64|7050.64|7055.45|7055.45|7003.48|7003.48|0
1646316000000|2022-03-03 14:00:00|7050.03|7050.03|6984.72|6984.72|7062.02|7062.02|6961.1|6961.1|0
1646319600000|2022-03-03 15:00:00|6984.1|6984.1|6882.05|6882.05|6984.1|6984.1|6875.71|6875.71|0
1646323200000|2022-03-03 16:00:00|6881.44|6881.44|6893.45|6893.45|6920.63|6920.63|6866.77|6866.77|0
1646380800000|2022-03-04 08:00:00|6816.99|6816.99|6728.54|6728.54|6816.99|6816.99|6712.77|6712.77|0
1646384400000|2022-03-04 09:00:00|6729.33|6729.33|6644.16|6644.16|6737.11|6737.11|6629.32|6629.32|0
1646388000000|2022-03-04 10:00:00|6641.32|6641.32|6627.74|6627.74|6657.65|6657.65|6612.14|6612.14|0
1646391600000|2022-03-04 11:00:00|6629.16|6629.16|6640.33|6640.33|6665.39|6665.39|6603.61|6603.61|0
1646395200000|2022-03-04 12:00:00|6641.76|6641.76|6636.74|6636.74|6643.48|6643.48|6588.38|6588.38|0
1646398800000|2022-03-04 13:00:00|6636.34|6636.34|6677.22|6677.22|6677.22|6677.22|6619.64|6619.64|0
1646402400000|2022-03-04 14:00:00|6678.64|6678.64|6733.48|6733.48|6757.35|6757.35|6671.07|6671.07|0
1646406000000|2022-03-04 15:00:00|6730.02|6730.02|6689.38|6689.38|6745.05|6745.05|6687.74|6687.74|0
1646409600000|2022-03-04 16:00:00|6687.96|6687.96|6671.34|6671.34|6690.96|6690.96|6667.16|6667.16|0
1646640000000|2022-03-07 08:00:00|6225.66|6225.66|6259.79|6259.79|6271.66|6271.66|6130.96|6130.96|0
1646643600000|2022-03-07 09:00:00|6260.18|6260.18|6297.02|6297.02|6341.81|6341.81|6240.96|6240.96|0
1646647200000|2022-03-07 10:00:00|6295.6|6295.6|6275.97|6275.97|6334.6|6334.6|6258.35|6258.35|0
1646650800000|2022-03-07 11:00:00|6274.55|6274.55|6302.42|6302.42|6320.18|6320.18|6250.77|6250.77|0
1646654400000|2022-03-07 12:00:00|6301.8|6301.8|6411.14|6411.14|6450.38|6450.38|6301.8|6301.8|0
1646658000000|2022-03-07 13:00:00|6411.93|6411.93|6445.32|6445.32|6470.27|6470.27|6395.59|6395.59|0
1646661600000|2022-03-07 14:00:00|6444.93|6444.93|6449.85|6449.85|6515.92|6515.92|6421.73|6421.73|0
1646665200000|2022-03-07 15:00:00|6450|6450|6367.77|6367.77|6478.52|6478.52|6359.33|6359.33|0
1646668800000|2022-03-07 16:00:00|6364.93|6364.93|6371.27|6371.27|6407.71|6407.71|6347.63|6347.63|0
1646726400000|2022-03-08 08:00:00|6419.55|6419.55|6528.83|6528.83|6530.84|6530.84|6388.21|6388.21|0
1646730000000|2022-03-08 09:00:00|6529.02|6529.02|6542.56|6542.56|6596.16|6596.16|6513.13|6513.13|0
1646733600000|2022-03-08 10:00:00|6542.71|6542.71|6547.38|6547.38|6560.04|6560.04|6463.7|6463.7|0
1646737200000|2022-03-08 11:00:00|6547.23|6547.23|6587.98|6587.98|6589.4|6589.4|6534.11|6534.11|0
1646740800000|2022-03-08 12:00:00|6587.36|6587.36|6582.51|6582.51|6612.89|6612.89|6555.99|6555.99|0
1646744400000|2022-03-08 13:00:00|6582.66|6582.66|6615.6|6615.6|6629.56|6629.56|6524.25|6524.25|0
1646748000000|2022-03-08 14:00:00|6615.21|6615.21|6589.71|6589.71|6627.24|6627.24|6558.06|6558.06|0
1646751600000|2022-03-08 15:00:00|6590.1|6590.1|6541.15|6541.15|6590.1|6590.1|6492.81|6492.81|0
1646755200000|2022-03-08 16:00:00|6541.55|6541.55|6508.04|6508.04|6544.18|6544.18|6490.52|6490.52|0
1646812800000|2022-03-09 08:00:00|6763.23|6763.23|6787.69|6787.69|6868.68|6868.68|6699.83|6699.83|0
1646816400000|2022-03-09 09:00:00|6788.92|6788.92|6830.94|6830.94|6854.94|6854.94|6778.7|6778.7|0
1646820000000|2022-03-09 10:00:00|6829.52|6829.52|6754.35|6754.35|6836.98|6836.98|6740.61|6740.61|0
1646823600000|2022-03-09 11:00:00|6753.56|6753.56|6697.54|6697.54|6757.43|6757.43|6675.18|6675.18|0
1646827200000|2022-03-09 12:00:00|6697.94|6697.94|6790.68|6790.68|6792.01|6792.01|6697.94|6697.94|0
1646830800000|2022-03-09 13:00:00|6790.83|6790.83|6794.46|6794.46|6808.75|6808.75|6765.17|6765.17|0
1646834400000|2022-03-09 14:00:00|6793.85|6793.85|6865.13|6865.13|6878.45|6878.45|6778.94|6778.94|0
1646838000000|2022-03-09 15:00:00|6869.13|6869.13|6890.48|6890.48|6895.54|6895.54|6847.34|6847.34|0
1646841600000|2022-03-09 16:00:00|6889.87|6889.87|6869.91|6869.91|6895.4|6895.4|6860.12|6860.12|0
1646899200000|2022-03-10 08:00:00|6851.22|6851.22|6819.35|6819.35|6865.42|6865.42|6795.32|6795.32|0
1646902800000|2022-03-10 09:00:00|6819.5|6819.5|6812.28|6812.28|6888.3|6888.3|6803.36|6803.36|0
1646906400000|2022-03-10 10:00:00|6811.06|6811.06|6807.66|6807.66|6836.34|6836.34|6796.98|6796.98|0
1646910000000|2022-03-10 11:00:00|6808.45|6808.45|6814.38|6814.38|6816.31|6816.31|6790.79|6790.79|0
1646913600000|2022-03-10 12:00:00|6814.78|6814.78|6804.08|6804.08|6841.91|6841.91|6799.93|6799.93|0
1646917200000|2022-03-10 13:00:00|6803.68|6803.68|6843.85|6843.85|6861.24|6861.24|6797.9|6797.9|0
1646920800000|2022-03-10 14:00:00|6843.75|6843.75|6866.56|6866.56|6879.28|6879.28|6801.15|6801.15|0
1646924400000|2022-03-10 15:00:00|6867.35|6867.35|6791.59|6791.59|6870.19|6870.19|6782.78|6782.78|0
1646928000000|2022-03-10 16:00:00|6791.74|6791.74|6783.47|6783.47|6791.74|6791.74|6764.87|6764.87|0
1646985600000|2022-03-11 08:00:00|6939.61|6939.61|6876.25|6876.25|6957.98|6957.98|6842.92|6842.92|0
1646989200000|2022-03-11 09:00:00|6874.83|6874.83|6853.35|6853.35|6894.14|6894.14|6851.54|6851.54|0
1646992800000|2022-03-11 10:00:00|6855.39|6855.39|6814.53|6814.53|6882.5|6882.5|6810.42|6810.42|0
1646996400000|2022-03-11 11:00:00|6814.92|6814.92|6954.54|6954.54|6974.6|6974.6|6814.92|6814.92|0
1647000000000|2022-03-11 12:00:00|6951.7|6951.7|6859.91|6859.91|6956.68|6956.68|6851.03|6851.03|0
1647003600000|2022-03-11 13:00:00|6861.33|6861.33|6900.84|6900.84|6926.99|6926.99|6861.33|6861.33|0
1647007200000|2022-03-11 14:00:00|6900.99|6900.99|6854.57|6854.57|6905.15|6905.15|6829.96|6829.96|0
1647010800000|2022-03-11 15:00:00|6852.73|6852.73|6839.94|6839.94|6852.73|6852.73|6805.64|6805.64|0
1647014400000|2022-03-11 16:00:00|6837.1|6837.1|6805.5|6805.5|6837.1|6837.1|6802.3|6802.3|0
1647244800000|2022-03-14 08:00:00|6955.39|6955.39|6882.53|6882.53|6965.5|6965.5|6856.23|6856.23|0
1647248400000|2022-03-14 09:00:00|6883.15|6883.15|6917.31|6917.31|6932.82|6932.82|6880.47|6880.47|0
1647252000000|2022-03-14 10:00:00|6918.73|6918.73|6837.7|6837.7|6926.58|6926.58|6835.49|6835.49|0
1647255600000|2022-03-14 11:00:00|6839.12|6839.12|6812.33|6812.33|6859.67|6859.67|6807.39|6807.39|0
1647259200000|2022-03-14 12:00:00|6811.32|6811.32|6818.61|6818.61|6831.97|6831.97|6798.63|6798.63|0
1647262800000|2022-03-14 13:00:00|6818.46|6818.46|6841.54|6841.54|6849.21|6849.21|6801.39|6801.39|0
1647266400000|2022-03-14 14:00:00|6840.12|6840.12|6859.56|6859.56|6892.38|6892.38|6834.83|6834.83|0
1647270000000|2022-03-14 15:00:00|6860.17|6860.17|6816.54|6816.54|6870.5|6870.5|6806.06|6806.06|0
1647273600000|2022-03-14 16:00:00|6816.15|6816.15|6813.56|6813.56|6830.43|6830.43|6803.95|6803.95|0
1647331200000|2022-03-15 08:00:00|6564.61|6564.61|6590.89|6590.89|6635.4|6635.4|6549.65|6549.65|0
1647334800000|2022-03-15 09:00:00|6589.75|6589.75|6622.42|6622.42|6650.39|6650.39|6589.75|6589.75|0
1647338400000|2022-03-15 10:00:00|6622.26|6622.26|6669.16|6669.16|6682.16|6682.16|6597.13|6597.13|0
1647342000000|2022-03-15 11:00:00|6669.77|6669.77|6656.08|6656.08|6691.31|6691.31|6640.43|6640.43|0
1647345600000|2022-03-15 12:00:00|6655.69|6655.69|6668.84|6668.84|6690.92|6690.92|6650.94|6650.94|0
1647349200000|2022-03-15 13:00:00|6668.45|6668.45|6664.97|6664.97|6711.87|6711.87|6661.48|6661.48|0
1647352800000|2022-03-15 14:00:00|6664.58|6664.58|6699.9|6699.9|6704.97|6704.97|6640.37|6640.37|0
1647356400000|2022-03-15 15:00:00|6700.3|6700.3|6637.72|6637.72|6704.71|6704.71|6632.32|6632.32|0
1647360000000|2022-03-15 16:00:00|6637.33|6637.33|6637.92|6637.92|6645.84|6645.84|6620.43|6620.43|0
1647417600000|2022-03-16 08:00:00|6793.78|6793.78|6810.66|6810.66|6846.21|6846.21|6789.97|6789.97|0
1647421200000|2022-03-16 09:00:00|6812.08|6812.08|6844.13|6844.13|6848.4|6848.4|6801.06|6801.06|0
1647424800000|2022-03-16 10:00:00|6845.55|6845.55|6899.09|6899.09|6905.43|6905.43|6844.31|6844.31|0
1647428400000|2022-03-16 11:00:00|6898.7|6898.7|6938.58|6938.58|6940.41|6940.41|6886.04|6886.04|0
1647432000000|2022-03-16 12:00:00|6938.97|6938.97|6905.67|6905.67|6945.33|6945.33|6896.88|6896.88|0
1647435600000|2022-03-16 13:00:00|6905.28|6905.28|6879.88|6879.88|6905.28|6905.28|6868.57|6868.57|0
1647439200000|2022-03-16 14:00:00|6881.3|6881.3|6900.96|6900.96|6933.34|6933.34|6851.24|6851.24|0
1647442800000|2022-03-16 15:00:00|6905.22|6905.22|6876.48|6876.48|6906.23|6906.23|6854.46|6854.46|0
1647446400000|2022-03-16 16:00:00|6876.79|6876.79|6903.79|6903.79|6918.26|6918.26|6871.16|6871.16|0
1647504000000|2022-03-17 08:00:00|6925.36|6925.36|6896.09|6896.09|6955.97|6955.97|6878.9|6878.9|0
1647507600000|2022-03-17 09:00:00|6896.7|6896.7|6895.54|6895.54|6924.36|6924.36|6867.87|6867.87|0
1647511200000|2022-03-17 10:00:00|6895.46|6895.46|6904.38|6904.38|6905.65|6905.65|6819.69|6819.69|0
1647514800000|2022-03-17 11:00:00|6905|6905|6897.55|6897.55|6907.86|6907.86|6877.52|6877.52|0
1647518400000|2022-03-17 12:00:00|6900.39|6900.39|6901.97|6901.97|6915.26|6915.26|6885.33|6885.33|0
1647522000000|2022-03-17 13:00:00|6900.54|6900.54|6910.85|6910.85|6931.31|6931.31|6885.3|6885.3|0
1647525600000|2022-03-17 14:00:00|6912.27|6912.27|6924.37|6924.37|6981.97|6981.97|6909.04|6909.04|0
1647529200000|2022-03-17 15:00:00|6925.79|6925.79|6932.93|6932.93|6951.03|6951.03|6918.62|6918.62|0
1647532800000|2022-03-17 16:00:00|6934.35|6934.35|6977.8|6977.8|6978.98|6978.98|6934.35|6934.35|0
1647590400000|2022-03-18 08:00:00|7048.54|7048.54|7000.36|7000.36|7048.54|7048.54|6983.94|6983.94|0
1647594000000|2022-03-18 09:00:00|7001.78|7001.78|6999.43|6999.43|7014.49|7014.49|6992.02|6992.02|0
1647597600000|2022-03-18 10:00:00|7000.04|7000.04|6954.21|6954.21|7019.55|7019.55|6950.42|6950.42|0
1647601200000|2022-03-18 11:00:00|6954.69|6954.69|6943.05|6943.05|6954.69|6954.69|6912.5|6912.5|0
1647604800000|2022-03-18 12:00:00|6943.66|6943.66|6918.05|6918.05|6953.9|6953.9|6913.07|6913.07|0
1647608400000|2022-03-18 13:00:00|6919.28|6919.28|6929|6929|6945.53|6945.53|6900.73|6900.73|0
1647612000000|2022-03-18 14:00:00|6931.84|6931.84|6932.3|6932.3|6962.35|6962.35|6925.13|6925.13|0
1647615600000|2022-03-18 15:00:00|6932.69|6932.69|6943.43|6943.43|6965.69|6965.69|6925.06|6925.06|0
1647619200000|2022-03-18 16:00:00|6942.64|6942.64|6961.35|6961.35|6961.35|6961.35|6937.63|6937.63|0
1647849600000|2022-03-21 08:00:00|7023.01|7023.01|7094.01|7094.01|7110.67|7110.67|7023.01|7023.01|0
1647853200000|2022-03-21 09:00:00|7095.44|7095.44|7023.39|7023.39|7095.44|7095.44|7004.73|7004.73|0
1647856800000|2022-03-21 10:00:00|7022.77|7022.77|7057.13|7057.13|7058.04|7058.04|7021.92|7021.92|0
1647860400000|2022-03-21 11:00:00|7056.51|7056.51|7050.71|7050.71|7088.42|7088.42|7046.49|7046.49|0
1647864000000|2022-03-21 12:00:00|7049.28|7049.28|7028.81|7028.81|7051.76|7051.76|7025.27|7025.27|0
1647867600000|2022-03-21 13:00:00|7028.2|7028.2|7025.57|7025.57|7038.92|7038.92|7012.63|7012.63|0
1647871200000|2022-03-21 14:00:00|7027|7027|7041.35|7041.35|7043.95|7043.95|7002.6|7002.6|0
1647874800000|2022-03-21 15:00:00|7042.36|7042.36|7013.63|7013.63|7051.83|7051.83|7004.45|7004.45|0
1647878400000|2022-03-21 16:00:00|7013.79|7013.79|7030.4|7030.4|7031.01|7031.01|7004.34|7004.34|0
1647936000000|2022-03-22 08:00:00|7090.21|7090.21|7152.34|7152.34|7181.13|7181.13|7089.17|7089.17|0
1647939600000|2022-03-22 09:00:00|7153.77|7153.77|7207.22|7207.22|7212.95|7212.95|7153.77|7153.77|0
1647943200000|2022-03-22 10:00:00|7207.12|7207.12|7180.65|7180.65|7208.35|7208.35|7177.69|7177.69|0
1647946800000|2022-03-22 11:00:00|7180.26|7180.26|7181.81|7181.81|7195.34|7195.34|7155.55|7155.55|0
1647950400000|2022-03-22 12:00:00|7183.24|7183.24|7206.93|7206.93|7207.78|7207.78|7172.63|7172.63|0
1647954000000|2022-03-22 13:00:00|7206.54|7206.54|7240.5|7240.5|7246.37|7246.37|7206.4|7206.4|0
1647957600000|2022-03-22 14:00:00|7241.92|7241.92|7223.54|7223.54|7254.78|7254.78|7220.09|7220.09|0
1647961200000|2022-03-22 15:00:00|7222.92|7222.92|7228.89|7228.89|7231.48|7231.48|7205.23|7205.23|0
1647964800000|2022-03-22 16:00:00|7228.11|7228.11|7224.06|7224.06|7231.46|7231.46|7204.29|7204.29|0
1648022400000|2022-03-23 08:00:00|7246.47|7246.47|7217.95|7217.95|7255.42|7255.42|7201.09|7201.09|0
1648026000000|2022-03-23 09:00:00|7219.38|7219.38|7190.8|7190.8|7219.38|7219.38|7178.38|7178.38|0
1648029600000|2022-03-23 10:00:00|7187.33|7187.33|7198.82|7198.82|7205.14|7205.14|7172.83|7172.83|0
1648033200000|2022-03-23 11:00:00|7198.93|7198.93|7202.48|7202.48|7206.22|7206.22|7185.99|7185.99|0
1648036800000|2022-03-23 12:00:00|7202.87|7202.87|7159.83|7159.83|7207.18|7207.18|7153.01|7153.01|0
1648040400000|2022-03-23 13:00:00|7159.44|7159.44|7127.14|7127.14|7165.95|7165.95|7127.14|7127.14|0
1648044000000|2022-03-23 14:00:00|7126.75|7126.75|7116.41|7116.41|7163.33|7163.33|7102.86|7102.86|0
1648047600000|2022-03-23 15:00:00|7115.8|7115.8|7116.04|7116.04|7125.97|7125.97|7089.45|7089.45|0
1648051200000|2022-03-23 16:00:00|7117.47|7117.47|7096.99|7096.99|7122.25|7122.25|7088|7088|0
1648108800000|2022-03-24 08:00:00|7093.69|7093.69|7109.84|7109.84|7128.14|7128.14|7083.85|7083.85|0
1648112400000|2022-03-24 09:00:00|7109.45|7109.45|7093.5|7093.5|7117.5|7117.5|7089.31|7089.31|0
1648116000000|2022-03-24 10:00:00|7092.08|7092.08|7054.27|7054.27|7094.31|7094.31|7031.9|7031.9|0
1648119600000|2022-03-24 11:00:00|7055.7|7055.7|7042.56|7042.56|7083.12|7083.12|7024.88|7024.88|0
1648123200000|2022-03-24 12:00:00|7042.46|7042.46|7031.16|7031.16|7042.46|7042.46|7018.68|7018.68|0
1648126800000|2022-03-24 13:00:00|7031.77|7031.77|7024.05|7024.05|7034.54|7034.54|7007.49|7007.49|0
1648130400000|2022-03-24 14:00:00|7023.82|7023.82|7030.65|7030.65|7035.79|7035.79|7003.23|7003.23|0
1648134000000|2022-03-24 15:00:00|7030.26|7030.26|7062.65|7062.65|7072.25|7072.25|7030.26|7030.26|0
1648137600000|2022-03-24 16:00:00|7062.54|7062.54|7089.53|7089.53|7089.53|7089.53|7053.98|7053.98|0
1648195200000|2022-03-25 08:00:00|6978.54|6978.54|7002.06|7002.06|7002.06|7002.06|6970.2|6970.2|0
1648198800000|2022-03-25 09:00:00|7002.45|7002.45|6955.35|6955.35|7010.64|7010.64|6922.29|6922.29|0
1648202400000|2022-03-25 10:00:00|6955.74|6955.74|6977.39|6977.39|6977.39|6977.39|6950.8|6950.8|0
1648206000000|2022-03-25 11:00:00|6977.24|6977.24|6982.37|6982.37|6993.95|6993.95|6961.3|6961.3|0
1648209600000|2022-03-25 12:00:00|6982.22|6982.22|6972.06|6972.06|6986.73|6986.73|6970.8|6970.8|0
1648213200000|2022-03-25 13:00:00|6972.45|6972.45|6977.19|6977.19|6997.61|6997.61|6966.5|6966.5|0
1648216800000|2022-03-25 14:00:00|6977.58|6977.58|7000.78|7000.78|7003.11|7003.11|6977.15|6977.15|0
1648220400000|2022-03-25 15:00:00|7001.17|7001.17|6965.04|6965.04|7001.17|7001.17|6953.14|6953.14|0
1648224000000|2022-03-25 16:00:00|6965.66|6965.66|6979.59|6979.59|6980.29|6980.29|6963.88|6963.88|0
1648450800000|2022-03-28 07:00:00|7065.68|7065.68|7048.93|7048.93|7069.77|7069.77|7045.62|7045.62|0
1648454400000|2022-03-28 08:00:00|7049.32|7049.32|7070.96|7070.96|7077.46|7077.46|7038.93|7038.93|0
1648458000000|2022-03-28 09:00:00|7070.57|7070.57|7088.36|7088.36|7088.36|7088.36|7061.81|7061.81|0
1648461600000|2022-03-28 10:00:00|7087.74|7087.74|7124.71|7124.71|7126.14|7126.14|7084.31|7084.31|0
1648465200000|2022-03-28 11:00:00|7124.56|7124.56|7141.46|7141.46|7141.46|7141.46|7119.34|7119.34|0
1648468800000|2022-03-28 12:00:00|7140.84|7140.84|7099.34|7099.34|7142.72|7142.72|7085.85|7085.85|0
1648472400000|2022-03-28 13:00:00|7099.19|7099.19|7104.93|7104.93|7112.92|7112.92|7086.6|7086.6|0
1648476000000|2022-03-28 14:00:00|7107.13|7107.13|7085.34|7085.34|7107.75|7107.75|7080.88|7080.88|0
1648479600000|2022-03-28 15:00:00|7086.77|7086.77|7065.98|7065.98|7087.42|7087.42|7052.47|7052.47|0
1648537200000|2022-03-29 07:00:00|7163.93|7163.93|7191.26|7191.26|7205.9|7205.9|7163.93|7163.93|0
1648540800000|2022-03-29 08:00:00|7189.83|7189.83|7209.77|7209.77|7215.52|7215.52|7188.4|7188.4|0
1648544400000|2022-03-29 09:00:00|7210.38|7210.38|7280.54|7280.54|7289.11|7289.11|7209.3|7209.3|0
1648548000000|2022-03-29 10:00:00|7280.69|7280.69|7285.88|7285.88|7290.79|7290.79|7274.3|7274.3|0
1648551600000|2022-03-29 11:00:00|7285.94|7285.94|7342.3|7342.3|7347.41|7347.41|7275.91|7275.91|0
1648555200000|2022-03-29 12:00:00|7341.13|7341.13|7381.98|7381.98|7409.47|7409.47|7341.13|7341.13|0
1648558800000|2022-03-29 13:00:00|7381.36|7381.36|7315.42|7315.42|7404.42|7404.42|7306.81|7306.81|0
1648562400000|2022-03-29 14:00:00|7316.04|7316.04|7342.34|7342.34|7346.74|7346.74|7302.22|7302.22|0
1648566000000|2022-03-29 15:00:00|7341.95|7341.95|7338.02|7338.02|7347.77|7347.77|7317.51|7317.51|0
1648623600000|2022-03-30 07:00:00|7361.66|7361.66|7310.1|7310.1|7361.66|7361.66|7307.36|7307.36|0
1648627200000|2022-03-30 08:00:00|7309.71|7309.71|7282.99|7282.99|7311.37|7311.37|7267.8|7267.8|0
1648630800000|2022-03-30 09:00:00|7282.38|7282.38|7298.62|7298.62|7308.08|7308.08|7273.23|7273.23|0
1648634400000|2022-03-30 10:00:00|7297.79|7297.79|7242.47|7242.47|7297.79|7297.79|7242.47|7242.47|0
1648638000000|2022-03-30 11:00:00|7243.25|7243.25|7256.41|7256.41|7268.27|7268.27|7234.01|7234.01|0
1648641600000|2022-03-30 12:00:00|7256.8|7256.8|7271.56|7271.56|7272.69|7272.69|7230.9|7230.9|0
1648645200000|2022-03-30 13:00:00|7271.17|7271.17|7291.84|7291.84|7291.84|7291.84|7251.08|7251.08|0
1648648800000|2022-03-30 14:00:00|7293.27|7293.27|7260.41|7260.41|7293.43|7293.43|7258.36|7258.36|0
1648652400000|2022-03-30 15:00:00|7260.02|7260.02|7241.4|7241.4|7260.02|7260.02|7238.79|7238.79|0
1648710000000|2022-03-31 07:00:00|7244.22|7244.22|7246.44|7246.44|7276.51|7276.51|7239|7239|0
1648713600000|2022-03-31 08:00:00|7245.01|7245.01|7270.81|7270.81|7276.34|7276.34|7244.86|7244.86|0
1648717200000|2022-03-31 09:00:00|7271.59|7271.59|7277.16|7277.16|7283.11|7283.11|7261.14|7261.14|0
1648720800000|2022-03-31 10:00:00|7276.77|7276.77|7261.18|7261.18|7288.17|7288.17|7257.27|7257.27|0
1648724400000|2022-03-31 11:00:00|7260.41|7260.41|7275.73|7275.73|7282.92|7282.92|7248.97|7248.97|0
1648728000000|2022-03-31 12:00:00|7275.11|7275.11|7291.34|7291.34|7292.46|7292.46|7272.97|7272.97|0
1648731600000|2022-03-31 13:00:00|7291.88|7291.88|7270.96|7270.96|7297.7|7297.7|7253.24|7253.24|0
1648735200000|2022-03-31 14:00:00|7273.81|7273.81|7264.8|7264.8|7273.81|7273.81|7237.34|7237.34|0
1648738800000|2022-03-31 15:00:00|7263.57|7263.57|7244.39|7244.39|7263.57|7263.57|7228.91|7228.91|0
1648796400000|2022-04-01 07:00:00|7240.93|7240.93|7212.74|7212.74|7279.38|7279.38|7212.74|7212.74|0
1648800000000|2022-04-01 08:00:00|7213.13|7213.13|7233.33|7233.33|7241.98|7241.98|7193.82|7193.82|0
1648803600000|2022-04-01 09:00:00|7230.47|7230.47|7249.98|7249.98|7254.54|7254.54|7216.72|7216.72|0
1648807200000|2022-04-01 10:00:00|7251.41|7251.41|7222.64|7222.64|7262.63|7262.63|7213.02|7213.02|0
1648810800000|2022-04-01 11:00:00|7221.22|7221.22|7212.54|7212.54|7228.17|7228.17|7207.68|7207.68|0
1648814400000|2022-04-01 12:00:00|7212.93|7212.93|7191.79|7191.79|7225.34|7225.34|7184.53|7184.53|0
1648818000000|2022-04-01 13:00:00|7191.17|7191.17|7193.5|7193.5|7204.39|7204.39|7179.87|7179.87|0
1648821600000|2022-04-01 14:00:00|7193.55|7193.55|7181.92|7181.92|7203.97|7203.97|7175.64|7175.64|0
1648825200000|2022-04-01 15:00:00|7182.31|7182.31|7163.99|7163.99|7191.55|7191.55|7161.14|7161.14|0
1649055600000|2022-04-04 07:00:00|7156.14|7156.14|7186|7186|7195.59|7195.59|7156.14|7156.14|0
1649059200000|2022-04-04 08:00:00|7187.43|7187.43|7179.67|7179.67|7192.16|7192.16|7160.03|7160.03|0
1649062800000|2022-04-04 09:00:00|7179.05|7179.05|7186.8|7186.8|7200.61|7200.61|7179.05|7179.05|0
1649066400000|2022-04-04 10:00:00|7186.41|7186.41|7182.94|7182.94|7189.21|7189.21|7178.2|7178.2|0
1649070000000|2022-04-04 11:00:00|7182.79|7182.79|7153.27|7153.27|7182.94|7182.94|7146.71|7146.71|0
1649073600000|2022-04-04 12:00:00|7154.7|7154.7|7138.78|7138.78|7155.09|7155.09|7130.15|7130.15|0
1649077200000|2022-04-04 13:00:00|7138.62|7138.62|7175.45|7175.45|7175.45|7175.45|7134.48|7134.48|0
1649080800000|2022-04-04 14:00:00|7174.83|7174.83|7142.52|7142.52|7182.11|7182.11|7140.83|7140.83|0
1649084400000|2022-04-04 15:00:00|7142.74|7142.74|7179.34|7179.34|7179.34|7179.34|7141.97|7141.97|0
1649142000000|2022-04-05 07:00:00|7203.06|7203.06|7217.12|7217.12|7223.41|7223.41|7178.64|7178.64|0
1649145600000|2022-04-05 08:00:00|7217.27|7217.27|7198.06|7198.06|7219.07|7219.07|7192|7192|0
1649149200000|2022-04-05 09:00:00|7197.95|7197.95|7171.15|7171.15|7202.2|7202.2|7170.53|7170.53|0
1649152800000|2022-04-05 10:00:00|7171.53|7171.53|7182.18|7182.18|7196.26|7196.26|7165.45|7165.45|0
1649156400000|2022-04-05 11:00:00|7182.24|7182.24|7196.77|7196.77|7206.4|7206.4|7172.16|7172.16|0
1649160000000|2022-04-05 12:00:00|7196.15|7196.15|7206.01|7206.01|7210.88|7210.88|7196.15|7196.15|0
1649163600000|2022-04-05 13:00:00|7206.4|7206.4|7196.48|7196.48|7211.47|7211.47|7181.38|7181.38|0
1649167200000|2022-04-05 14:00:00|7196.87|7196.87|7202.67|7202.67|7206.59|7206.59|7167.44|7167.44|0
1649170800000|2022-04-05 15:00:00|7202.73|7202.73|7206.09|7206.09|7206.91|7206.91|7187.33|7187.33|0
1649228400000|2022-04-06 07:00:00|7271.41|7271.41|7199.89|7199.89|7277.33|7277.33|7197.29|7197.29|0
1649232000000|2022-04-06 08:00:00|7200.2|7200.2|7203.59|7203.59|7233.22|7233.22|7187.52|7187.52|0
1649235600000|2022-04-06 09:00:00|7203.48|7203.48|7189.36|7189.36|7206.69|7206.69|7173.91|7173.91|0
1649239200000|2022-04-06 10:00:00|7189.52|7189.52|7207.74|7207.74|7208.24|7208.24|7182.12|7182.12|0
1649242800000|2022-04-06 11:00:00|7207.89|7207.89|7179.72|7179.72|7209.32|7209.32|7179.07|7179.07|0
1649246400000|2022-04-06 12:00:00|7180.11|7180.11|7154.27|7154.27|7196.91|7196.91|7144.63|7144.63|0
1649250000000|2022-04-06 13:00:00|7152.84|7152.84|7096.75|7096.75|7159.93|7159.93|7096.75|7096.75|0
1649253600000|2022-04-06 14:00:00|7098.18|7098.18|7121.68|7121.68|7133.05|7133.05|7092.8|7092.8|0
1649257200000|2022-04-06 15:00:00|7123.11|7123.11|7144.43|7144.43|7144.43|7144.43|7123.11|7123.11|0
1649314800000|2022-04-07 07:00:00|7088.52|7088.52|7051.84|7051.84|7088.52|7088.52|7039.77|7039.77|0
1649318400000|2022-04-07 08:00:00|7052.61|7052.61|7071.53|7071.53|7071.68|7071.68|7036.9|7036.9|0
1649322000000|2022-04-07 09:00:00|7071.91|7071.91|7075.89|7075.89|7089.34|7089.34|7063.83|7063.83|0
1649325600000|2022-04-07 10:00:00|7075.5|7075.5|7058.66|7058.66|7075.5|7075.5|7054.81|7054.81|0
1649329200000|2022-04-07 11:00:00|7058.27|7058.27|7048.61|7048.61|7109.89|7109.89|7040.79|7040.79|0
1649332800000|2022-04-07 12:00:00|7049|7049|7023.28|7023.28|7049|7049|7019.28|7019.28|0
1649336400000|2022-04-07 13:00:00|7021.86|7021.86|7007.61|7007.61|7047.07|7047.07|7004.83|7004.83|0
1649340000000|2022-04-07 14:00:00|7007|7007|6954.9|6954.9|7009.05|7009.05|6954.1|6954.1|0
1649343600000|2022-04-07 15:00:00|6956.33|6956.33|6946.54|6946.54|6968.65|6968.65|6942.06|6942.06|0
1649401200000|2022-04-08 07:00:00|7056.36|7056.36|7079.43|7079.43|7080.44|7080.44|7036|7036|0
1649404800000|2022-04-08 08:00:00|7077.23|7077.23|7060.64|7060.64|7106.55|7106.55|7058|7058|0
1649408400000|2022-04-08 09:00:00|7061.03|7061.03|7067.92|7067.92|7070.17|7070.17|7049.59|7049.59|0
1649412000000|2022-04-08 10:00:00|7068.08|7068.08|7069.7|7069.7|7069.7|7069.7|7042.16|7042.16|0
1649415600000|2022-04-08 11:00:00|7068.27|7068.27|7061.54|7061.54|7075.15|7075.15|7057.29|7057.29|0
1649419200000|2022-04-08 12:00:00|7062.96|7062.96|7042.59|7042.59|7068.29|7068.29|7040.77|7040.77|0
1649422800000|2022-04-08 13:00:00|7042.74|7042.74|7014.46|7014.46|7048.26|7048.26|7007.85|7007.85|0
1649426400000|2022-04-08 14:00:00|7012.88|7012.88|7034.01|7034.01|7049.84|7049.84|7005.16|7005.16|0
1649430000000|2022-04-08 15:00:00|7032.59|7032.59|7027.19|7027.19|7043.65|7043.65|7022.4|7022.4|0
1649055600000|2022-04-04 07:00:00|7156.14|7156.14|7186|7186|7195.59|7195.59|7156.14|7156.14|0
1649059200000|2022-04-04 08:00:00|7187.43|7187.43|7179.67|7179.67|7192.16|7192.16|7160.03|7160.03|0
1649062800000|2022-04-04 09:00:00|7179.05|7179.05|7186.8|7186.8|7200.61|7200.61|7179.05|7179.05|0
1649066400000|2022-04-04 10:00:00|7186.41|7186.41|7182.94|7182.94|7189.21|7189.21|7178.2|7178.2|0
1649070000000|2022-04-04 11:00:00|7182.79|7182.79|7153.27|7153.27|7182.94|7182.94|7146.71|7146.71|0
1649073600000|2022-04-04 12:00:00|7154.7|7154.7|7138.78|7138.78|7155.09|7155.09|7130.15|7130.15|0
1649077200000|2022-04-04 13:00:00|7138.62|7138.62|7175.45|7175.45|7175.45|7175.45|7134.48|7134.48|0
1649080800000|2022-04-04 14:00:00|7174.83|7174.83|7142.52|7142.52|7182.11|7182.11|7140.83|7140.83|0
1649084400000|2022-04-04 15:00:00|7142.74|7142.74|7179.34|7179.34|7179.34|7179.34|7141.97|7141.97|0
1649142000000|2022-04-05 07:00:00|7203.06|7203.06|7217.12|7217.12|7223.41|7223.41|7178.64|7178.64|0
1649145600000|2022-04-05 08:00:00|7217.27|7217.27|7198.06|7198.06|7219.07|7219.07|7192|7192|0
1649149200000|2022-04-05 09:00:00|7197.95|7197.95|7171.15|7171.15|7202.2|7202.2|7170.53|7170.53|0
1649152800000|2022-04-05 10:00:00|7171.53|7171.53|7182.18|7182.18|7196.26|7196.26|7165.45|7165.45|0
1649156400000|2022-04-05 11:00:00|7182.24|7182.24|7196.77|7196.77|7206.4|7206.4|7172.16|7172.16|0
1649160000000|2022-04-05 12:00:00|7196.15|7196.15|7206.01|7206.01|7210.88|7210.88|7196.15|7196.15|0
1649163600000|2022-04-05 13:00:00|7206.4|7206.4|7196.48|7196.48|7211.47|7211.47|7181.38|7181.38|0
1649167200000|2022-04-05 14:00:00|7196.87|7196.87|7202.67|7202.67|7206.59|7206.59|7167.44|7167.44|0
1649170800000|2022-04-05 15:00:00|7202.73|7202.73|7206.09|7206.09|7206.91|7206.91|7187.33|7187.33|0
1649228400000|2022-04-06 07:00:00|7271.41|7271.41|7199.89|7199.89|7277.33|7277.33|7197.29|7197.29|0
1649232000000|2022-04-06 08:00:00|7200.2|7200.2|7203.59|7203.59|7233.22|7233.22|7187.52|7187.52|0
1649235600000|2022-04-06 09:00:00|7203.48|7203.48|7189.36|7189.36|7206.69|7206.69|7173.91|7173.91|0
1649239200000|2022-04-06 10:00:00|7189.52|7189.52|7207.74|7207.74|7208.24|7208.24|7182.12|7182.12|0
1649242800000|2022-04-06 11:00:00|7207.89|7207.89|7179.72|7179.72|7209.32|7209.32|7179.07|7179.07|0
1649246400000|2022-04-06 12:00:00|7180.11|7180.11|7154.27|7154.27|7196.91|7196.91|7144.63|7144.63|0
1649250000000|2022-04-06 13:00:00|7152.84|7152.84|7096.75|7096.75|7159.93|7159.93|7096.75|7096.75|0
1649253600000|2022-04-06 14:00:00|7098.18|7098.18|7121.68|7121.68|7133.05|7133.05|7092.8|7092.8|0
1649257200000|2022-04-06 15:00:00|7123.11|7123.11|7144.43|7144.43|7144.43|7144.43|7123.11|7123.11|0
1649314800000|2022-04-07 07:00:00|7088.52|7088.52|7051.84|7051.84|7088.52|7088.52|7039.77|7039.77|0
1649318400000|2022-04-07 08:00:00|7052.61|7052.61|7071.53|7071.53|7071.68|7071.68|7036.9|7036.9|0
1649322000000|2022-04-07 09:00:00|7071.91|7071.91|7075.89|7075.89|7089.34|7089.34|7063.83|7063.83|0
1649325600000|2022-04-07 10:00:00|7075.5|7075.5|7058.66|7058.66|7075.5|7075.5|7054.81|7054.81|0
1649329200000|2022-04-07 11:00:00|7058.27|7058.27|7048.61|7048.61|7109.89|7109.89|7040.79|7040.79|0
1649332800000|2022-04-07 12:00:00|7049|7049|7023.28|7023.28|7049|7049|7019.28|7019.28|0
1649336400000|2022-04-07 13:00:00|7021.86|7021.86|7007.61|7007.61|7047.07|7047.07|7004.83|7004.83|0
1649340000000|2022-04-07 14:00:00|7007|7007|6954.9|6954.9|7009.05|7009.05|6954.1|6954.1|0
1649343600000|2022-04-07 15:00:00|6956.33|6956.33|6946.54|6946.54|6968.65|6968.65|6942.06|6942.06|0
1649401200000|2022-04-08 07:00:00|7056.36|7056.36|7079.43|7079.43|7080.44|7080.44|7036|7036|0
1649404800000|2022-04-08 08:00:00|7077.23|7077.23|7060.64|7060.64|7106.55|7106.55|7058|7058|0
1649408400000|2022-04-08 09:00:00|7061.03|7061.03|7067.92|7067.92|7070.17|7070.17|7049.59|7049.59|0
1649412000000|2022-04-08 10:00:00|7068.08|7068.08|7069.7|7069.7|7069.7|7069.7|7042.16|7042.16|0
1649415600000|2022-04-08 11:00:00|7068.27|7068.27|7061.54|7061.54|7075.15|7075.15|7057.29|7057.29|0
1649419200000|2022-04-08 12:00:00|7062.96|7062.96|7042.59|7042.59|7068.29|7068.29|7040.77|7040.77|0
1649422800000|2022-04-08 13:00:00|7042.74|7042.74|7014.46|7014.46|7048.26|7048.26|7007.85|7007.85|0
1649426400000|2022-04-08 14:00:00|7012.88|7012.88|7034.01|7034.01|7049.84|7049.84|7005.16|7005.16|0
1649430000000|2022-04-08 15:00:00|7032.59|7032.59|7027.19|7027.19|7043.65|7043.65|7022.4|7022.4|0
1649660400000|2022-04-11 07:00:00|6964.27|6964.27|7005.6|7005.6|7040|7040|6959.99|6959.99|0
1649664000000|2022-04-11 08:00:00|7004.99|7004.99|6986.2|6986.2|7015.33|7015.33|6966.05|6966.05|0
1649667600000|2022-04-11 09:00:00|6986.59|6986.59|6977.49|6977.49|6986.75|6986.75|6957.12|6957.12|0
1649671200000|2022-04-11 10:00:00|6977.88|6977.88|6970.45|6970.45|6979.8|6979.8|6958.27|6958.27|0
1649674800000|2022-04-11 11:00:00|6971.88|6971.88|6959.11|6959.11|6973.88|6973.88|6946.85|6946.85|0
1649678400000|2022-04-11 12:00:00|6959.5|6959.5|6951.82|6951.82|6967.94|6967.94|6949.28|6949.28|0
1649682000000|2022-04-11 13:00:00|6952.44|6952.44|6999.38|6999.38|6999.38|6999.38|6939.94|6939.94|0
1649685600000|2022-04-11 14:00:00|6996.53|6996.53|6964.17|6964.17|7003.15|7003.15|6945.05|6945.05|0
1649689200000|2022-04-11 15:00:00|6963.78|6963.78|6938.8|6938.8|6963.78|6963.78|6936.7|6936.7|0
1649746800000|2022-04-12 07:00:00|6844.69|6844.69|6885.5|6885.5|6888.58|6888.58|6838.23|6838.23|0
1649750400000|2022-04-12 08:00:00|6886.92|6886.92|6925.79|6925.79|6934.61|6934.61|6863.96|6863.96|0
1649754000000|2022-04-12 09:00:00|6925.94|6925.94|6927.54|6927.54|6936.91|6936.91|6918.49|6918.49|0
1649757600000|2022-04-12 10:00:00|6926.76|6926.76|6942.07|6942.07|6944.93|6944.93|6923.91|6923.91|0
1649761200000|2022-04-12 11:00:00|6943.3|6943.3|6905.88|6905.88|6943.69|6943.69|6905.88|6905.88|0
1649764800000|2022-04-12 12:00:00|6906.19|6906.19|6899.06|6899.06|6919.28|6919.28|6885.85|6885.85|0
1649768400000|2022-04-12 13:00:00|6900.49|6900.49|6930.01|6930.01|6931.91|6931.91|6880.13|6880.13|0
1649772000000|2022-04-12 14:00:00|6931.44|6931.44|6944.26|6944.26|6953.58|6953.58|6927.96|6927.96|0
1649775600000|2022-04-12 15:00:00|6944.15|6944.15|6965.01|6965.01|6965.01|6965.01|6939.22|6939.22|0
1649833200000|2022-04-13 07:00:00|6947.25|6947.25|7002.01|7002.01|7005.25|7005.25|6943.23|6943.23|0
1649836800000|2022-04-13 08:00:00|7001.62|7001.62|6980.63|6980.63|7015.24|7015.24|6976.22|6976.22|0
1649840400000|2022-04-13 09:00:00|6980.24|6980.24|6937.32|6937.32|6984.59|6984.59|6935.06|6935.06|0
1649844000000|2022-04-13 10:00:00|6936.09|6936.09|6930.98|6930.98|6944.25|6944.25|6917.84|6917.84|0
1649847600000|2022-04-13 11:00:00|6931.6|6931.6|6918.89|6918.89|6940.01|6940.01|6913.41|6913.41|0
1649851200000|2022-04-13 12:00:00|6918.5|6918.5|6903.54|6903.54|6918.5|6918.5|6903.54|6903.54|0
1649854800000|2022-04-13 13:00:00|6903.1|6903.1|6915.29|6915.29|6928.63|6928.63|6892.23|6892.23|0
1649858400000|2022-04-13 14:00:00|6915.67|6915.67|6914.5|6914.5|6925.24|6925.24|6905.2|6905.2|0
1649862000000|2022-04-13 15:00:00|6914.12|6914.12|6933.2|6933.2|6942.42|6942.42|6914.12|6914.12|0
1649919600000|2022-04-14 07:00:00|6935.5|6935.5|6920.26|6920.26|6935.5|6935.5|6909.19|6909.19|0
1649923200000|2022-04-14 08:00:00|6919.87|6919.87|6933.56|6933.56|6934.02|6934.02|6900.48|6900.48|0
1649926800000|2022-04-14 09:00:00|6933.71|6933.71|6946.36|6946.36|6956.94|6956.94|6933.71|6933.71|0
1649930400000|2022-04-14 10:00:00|6946.75|6946.75|6955.58|6955.58|6970.13|6970.13|6946.75|6946.75|0
1649934000000|2022-04-14 11:00:00|6955.42|6955.42|6947.81|6947.81|6971.05|6971.05|6944.15|6944.15|0
1649937600000|2022-04-14 12:00:00|6949.24|6949.24|6980.71|6980.71|6984.37|6984.37|6949.24|6949.24|0
1649941200000|2022-04-14 13:00:00|6979.28|6979.28|6991.28|6991.28|7005.2|7005.2|6968.55|6968.55|0
1649944800000|2022-04-14 14:00:00|6991.67|6991.67|6990.55|6990.55|7015.66|7015.66|6988.41|6988.41|0
1649948400000|2022-04-14 15:00:00|6990.94|6990.94|6983.98|6983.98|6994.41|6994.41|6979.67|6979.67|0
1650351600000|2022-04-19 07:00:00|6977.38|6977.38|7020.89|7020.89|7026.18|7026.18|6966.2|6966.2|0
1650355200000|2022-04-19 08:00:00|7020.5|7020.5|6970.97|6970.97|7034.16|7034.16|6963.86|6963.86|0
1650358800000|2022-04-19 09:00:00|6971.12|6971.12|6964.7|6964.7|6975.3|6975.3|6959.54|6959.54|0
1650362400000|2022-04-19 10:00:00|6965.32|6965.32|6969.93|6969.93|6974.63|6974.63|6961.47|6961.47|0
1650366000000|2022-04-19 11:00:00|6971.16|6971.16|6953.67|6953.67|6971.78|6971.78|6944.98|6944.98|0
1650369600000|2022-04-19 12:00:00|6953.52|6953.52|6945.2|6945.2|6954.31|6954.31|6944.39|6944.39|0
1650373200000|2022-04-19 13:00:00|6944.58|6944.58|6964.12|6964.12|6964.12|6964.12|6928.85|6928.85|0
1650376800000|2022-04-19 14:00:00|6965.54|6965.54|6959.8|6959.8|6981.9|6981.9|6950.15|6950.15|0
1650380400000|2022-04-19 15:00:00|6958.37|6958.37|6957.54|6957.54|6975.28|6975.28|6945.73|6945.73|0
1650438000000|2022-04-20 07:00:00|6969.73|6969.73|6973.75|6973.75|6995.14|6995.14|6964.7|6964.7|0
1650441600000|2022-04-20 08:00:00|6973.14|6973.14|7001.46|7001.46|7011.06|7011.06|6967.75|6967.75|0
1650445200000|2022-04-20 09:00:00|7001.08|7001.08|7021.71|7021.71|7032.62|7032.62|6999|6999|0
1650448800000|2022-04-20 10:00:00|7022.94|7022.94|6997.88|6997.88|7024.92|7024.92|6984.68|6984.68|0
1650452400000|2022-04-20 11:00:00|6998.03|6998.03|7017.06|7017.06|7018.59|7018.59|6992.65|6992.65|0
1650456000000|2022-04-20 12:00:00|7016.28|7016.28|7014.69|7014.69|7017.51|7017.51|7005.36|7005.36|0
1650459600000|2022-04-20 13:00:00|7016.12|7016.12|7013.72|7013.72|7036.34|7036.34|7000.47|7000.47|0
1650463200000|2022-04-20 14:00:00|7014.1|7014.1|7050.41|7050.41|7052.85|7052.85|7010.43|7010.43|0
1650466800000|2022-04-20 15:00:00|7050.02|7050.02|7075.71|7075.71|7084.74|7084.74|7049.33|7049.33|0
1650524400000|2022-04-21 07:00:00|6974.77|6974.77|6987|6987|6992.25|6992.25|6971.65|6971.65|0
1650528000000|2022-04-21 08:00:00|6984.14|6984.14|6996.71|6996.71|6997.44|6997.44|6963.27|6963.27|0
1650531600000|2022-04-21 09:00:00|6997.48|6997.48|7022.63|7022.63|7025.22|7025.22|6992.17|6992.17|0
1650535200000|2022-04-21 10:00:00|7022.79|7022.79|7050.44|7050.44|7050.44|7050.44|7021.12|7021.12|0
1650538800000|2022-04-21 11:00:00|7050.83|7050.83|7048.09|7048.09|7050.97|7050.97|7026.01|7026.01|0
1650542400000|2022-04-21 12:00:00|7049.52|7049.52|7053.39|7053.39|7059.19|7059.19|7043.65|7043.65|0
1650546000000|2022-04-21 13:00:00|7053.7|7053.7|7028.99|7028.99|7064.98|7064.98|7026.9|7026.9|0
1650549600000|2022-04-21 14:00:00|7029.6|7029.6|6993.73|6993.73|7030.61|7030.61|6987.7|6987.7|0
1650553200000|2022-04-21 15:00:00|6993.58|6993.58|6981.97|6981.97|6995.03|6995.03|6978.56|6978.56|0
1650610800000|2022-04-22 07:00:00|6904.34|6904.34|6947.24|6947.24|6947.24|6947.24|6890.52|6890.52|0
1650614400000|2022-04-22 08:00:00|6946.85|6946.85|6933.72|6933.72|6961.46|6961.46|6924.43|6924.43|0
1650618000000|2022-04-22 09:00:00|6934.11|6934.11|6888.74|6888.74|6935.93|6935.93|6883.33|6883.33|0
1650621600000|2022-04-22 10:00:00|6884.46|6884.46|6919.44|6919.44|6935.4|6935.4|6883.84|6883.84|0
1650625200000|2022-04-22 11:00:00|6919.05|6919.05|6892.91|6892.91|6923.37|6923.37|6888.34|6888.34|0
1650628800000|2022-04-22 12:00:00|6890.06|6890.06|6886.21|6886.21|6903.67|6903.67|6877.56|6877.56|0
1650632400000|2022-04-22 13:00:00|6885.82|6885.82|6849.26|6849.26|6892.92|6892.92|6839.64|6839.64|0
1650636000000|2022-04-22 14:00:00|6848.87|6848.87|6851.08|6851.08|6859.59|6859.59|6829.15|6829.15|0
1650639600000|2022-04-22 15:00:00|6851.47|6851.47|6841.19|6841.19|6861.49|6861.49|6836.25|6836.25|0
1650870000000|2022-04-25 07:00:00|6676.64|6676.64|6663.41|6663.41|6719.16|6719.16|6662.22|6662.22|0
1650873600000|2022-04-25 08:00:00|6661.98|6661.98|6635.66|6635.66|6664.99|6664.99|6630.12|6630.12|0
1650877200000|2022-04-25 09:00:00|6636.04|6636.04|6652.86|6652.86|6653.64|6653.64|6619.37|6619.37|0
1650880800000|2022-04-25 10:00:00|6652.48|6652.48|6652.5|6652.5|6661.34|6661.34|6637.06|6637.06|0
1650884400000|2022-04-25 11:00:00|6652.11|6652.11|6686.82|6686.82|6697.67|6697.67|6646.85|6646.85|0
1650888000000|2022-04-25 12:00:00|6687.21|6687.21|6680.86|6680.86|6699.17|6699.17|6664.09|6664.09|0
1650891600000|2022-04-25 13:00:00|6680.24|6680.24|6641.22|6641.22|6686.47|6686.47|6638.78|6638.78|0
1650895200000|2022-04-25 14:00:00|6642|6642|6618.89|6618.89|6657.61|6657.61|6618.89|6618.89|0
1650898800000|2022-04-25 15:00:00|6619.28|6619.28|6617.7|6617.7|6631.51|6631.51|6609.8|6609.8|0
1650956400000|2022-04-26 07:00:00|6685.84|6685.84|6685.63|6685.63|6710.68|6710.68|6664.54|6664.54|0
1650960000000|2022-04-26 08:00:00|6686.01|6686.01|6688.26|6688.26|6706.75|6706.75|6665.76|6665.76|0
1650963600000|2022-04-26 09:00:00|6689.58|6689.58|6665.58|6665.58|6690.62|6690.62|6663.03|6663.03|0
1650967200000|2022-04-26 10:00:00|6663.29|6663.29|6666.01|6666.01|6671.09|6671.09|6641.47|6641.47|0
1650970800000|2022-04-26 11:00:00|6665.63|6665.63|6659.02|6659.02|6674.45|6674.45|6655.24|6655.24|0
1650974400000|2022-04-26 12:00:00|6658.24|6658.24|6659.73|6659.73|6672.41|6672.41|6643.81|6643.81|0
1650978000000|2022-04-26 13:00:00|6659.34|6659.34|6654.6|6654.6|6661.94|6661.94|6633.64|6633.64|0
1650981600000|2022-04-26 14:00:00|6655.6|6655.6|6604.11|6604.11|6665.47|6665.47|6599.54|6599.54|0
1650985200000|2022-04-26 15:00:00|6603.54|6603.54|6559.19|6559.19|6603.54|6603.54|6558.06|6558.06|0
1651042800000|2022-04-27 07:00:00|6519.9|6519.9|6532.92|6532.92|6534.45|6534.45|6475.55|6475.55|0
1651046400000|2022-04-27 08:00:00|6535.21|6535.21|6550.18|6550.18|6569.15|6569.15|6516.42|6516.42|0
1651050000000|2022-04-27 09:00:00|6549.79|6549.79|6565.66|6565.66|6581.67|6581.67|6549.43|6549.43|0
1651053600000|2022-04-27 10:00:00|6565.05|6565.05|6561.68|6561.68|6587.76|6587.76|6544.42|6544.42|0
1651057200000|2022-04-27 11:00:00|6562.46|6562.46|6544.8|6544.8|6563.91|6563.91|6541.39|6541.39|0
1651060800000|2022-04-27 12:00:00|6543.36|6543.36|6524.25|6524.25|6557.59|6557.59|6520.32|6520.32|0
1651064400000|2022-04-27 13:00:00|6524.79|6524.79|6528.61|6528.61|6559.67|6559.67|6512.52|6512.52|0
1651068000000|2022-04-27 14:00:00|6528.46|6528.46|6513.86|6513.86|6533.89|6533.89|6501.81|6501.81|0
1651071600000|2022-04-27 15:00:00|6515|6515|6530.68|6530.68|6530.68|6530.68|6508.69|6508.69|0
1651129200000|2022-04-28 07:00:00|6628.73|6628.73|6639.59|6639.59|6645.47|6645.47|6608.15|6608.15|0
1651132800000|2022-04-28 08:00:00|6639.74|6639.74|6650.25|6650.25|6666.93|6666.93|6639.2|6639.2|0
1651136400000|2022-04-28 09:00:00|6649.86|6649.86|6643.74|6643.74|6659.49|6659.49|6637.57|6637.57|0
1651140000000|2022-04-28 10:00:00|6642.32|6642.32|6634.56|6634.56|6648.59|6648.59|6622.24|6622.24|0
1651143600000|2022-04-28 11:00:00|6637.41|6637.41|6647.7|6647.7|6653.52|6653.52|6633.77|6633.77|0
1651147200000|2022-04-28 12:00:00|6648.31|6648.31|6644.26|6644.26|6666.1|6666.1|6642.53|6642.53|0
1651150800000|2022-04-28 13:00:00|6644.65|6644.65|6618.62|6618.62|6653.25|6653.25|6604.6|6604.6|0
1651154400000|2022-04-28 14:00:00|6618.23|6618.23|6621.6|6621.6|6627.92|6627.92|6595.33|6595.33|0
1651158000000|2022-04-28 15:00:00|6621.98|6621.98|6628.28|6628.28|6631.34|6631.34|6618.5|6618.5|0
1651215600000|2022-04-29 07:00:00|6704.77|6704.77|6708.95|6708.95|6738.59|6738.59|6703.74|6703.74|0
1651219200000|2022-04-29 08:00:00|6709.34|6709.34|6701.19|6701.19|6711.46|6711.46|6690.15|6690.15|0
1651222800000|2022-04-29 09:00:00|6701.81|6701.81|6697.24|6697.24|6705.08|6705.08|6686.69|6686.69|0
1651226400000|2022-04-29 10:00:00|6695.82|6695.82|6660.34|6660.34|6701.3|6701.3|6658.91|6658.91|0
1651230000000|2022-04-29 11:00:00|6660.73|6660.73|6643.6|6643.6|6664.66|6664.66|6639.04|6639.04|0
1651233600000|2022-04-29 12:00:00|6643.21|6643.21|6661.16|6661.16|6663.79|6663.79|6639.41|6639.41|0
1651237200000|2022-04-29 13:00:00|6660.77|6660.77|6708.18|6708.18|6715.2|6715.2|6659.63|6659.63|0
1651240800000|2022-04-29 14:00:00|6707.79|6707.79|6667.82|6667.82|6711.46|6711.46|6653.45|6653.45|0
1651244400000|2022-04-29 15:00:00|6667.44|6667.44|6678.28|6678.28|6683.04|6683.04|6666.55|6666.55|0
1651561200000|2022-05-03 07:00:00|6753.78|6753.78|6776.18|6776.18|6792.47|6792.47|6743.24|6743.24|0
1651564800000|2022-05-03 08:00:00|6776.8|6776.8|6729.6|6729.6|6787.48|6787.48|6728.15|6728.15|0
1651568400000|2022-05-03 09:00:00|6731.02|6731.02|6740.03|6740.03|6747.45|6747.45|6711.96|6711.96|0
1651572000000|2022-05-03 10:00:00|6738.6|6738.6|6697.21|6697.21|6738.6|6738.6|6696.44|6696.44|0
1651575600000|2022-05-03 11:00:00|6698.64|6698.64|6711.5|6711.5|6711.5|6711.5|6682.22|6682.22|0
1651579200000|2022-05-03 12:00:00|6712.12|6712.12|6714.42|6714.42|6726.99|6726.99|6706.5|6706.5|0
1651582800000|2022-05-03 13:00:00|6714.03|6714.03|6696.51|6696.51|6725.05|6725.05|6691.42|6691.42|0
1651586400000|2022-05-03 14:00:00|6697.13|6697.13|6698.08|6698.08|6713.94|6713.94|6687.13|6687.13|0
1651590000000|2022-05-03 15:00:00|6698.23|6698.23|6716.6|6716.6|6720.63|6720.63|6695.92|6695.92|0
1651647600000|2022-05-04 07:00:00|6675.71|6675.71|6666.24|6666.24|6694.1|6694.1|6658.42|6658.42|0
1651651200000|2022-05-04 08:00:00|6664.53|6664.53|6663.99|6663.99|6672.22|6672.22|6650.04|6650.04|0
1651654800000|2022-05-04 09:00:00|6661.03|6661.03|6637.55|6637.55|6662.17|6662.17|6609.53|6609.53|0
1651658400000|2022-05-04 10:00:00|6638.17|6638.17|6641.41|6641.41|6657.56|6657.56|6637.98|6637.98|0
1651662000000|2022-05-04 11:00:00|6641.8|6641.8|6624.71|6624.71|6645.06|6645.06|6621.98|6621.98|0
1651665600000|2022-05-04 12:00:00|6625.02|6625.02|6619.08|6619.08|6639.94|6639.94|6619.08|6619.08|0
1651669200000|2022-05-04 13:00:00|6619.23|6619.23|6621.07|6621.07|6635.14|6635.14|6607.09|6607.09|0
1651672800000|2022-05-04 14:00:00|6621.69|6621.69|6596.05|6596.05|6628.23|6628.23|6593.6|6593.6|0
1651676400000|2022-05-04 15:00:00|6595.48|6595.48|6591.08|6591.08|6605.6|6605.6|6586.38|6586.38|0
1651734000000|2022-05-05 07:00:00|6678.24|6678.24|6640.06|6640.06|6688.32|6688.32|6631.03|6631.03|0
1651737600000|2022-05-05 08:00:00|6639.67|6639.67|6596.48|6596.48|6640.82|6640.82|6594.02|6594.02|0
1651741200000|2022-05-05 09:00:00|6596.63|6596.63|6573.87|6573.87|6598.44|6598.44|6566.53|6566.53|0
1651744800000|2022-05-05 10:00:00|6574.26|6574.26|6627.38|6627.38|6627.38|6627.38|6570.86|6570.86|0
1651748400000|2022-05-05 11:00:00|6623.96|6623.96|6612.69|6612.69|6637.33|6637.33|6612.69|6612.69|0
1651752000000|2022-05-05 12:00:00|6612.3|6612.3|6586.02|6586.02|6613.46|6613.46|6583.17|6583.17|0
1651755600000|2022-05-05 13:00:00|6585.64|6585.64|6514.1|6514.1|6586.25|6586.25|6509.66|6509.66|0
1651759200000|2022-05-05 14:00:00|6513.48|6513.48|6463.9|6463.9|6516.93|6516.93|6453.87|6453.87|0
1651762800000|2022-05-05 15:00:00|6463.33|6463.33|6432.91|6432.91|6463.33|6463.33|6423.21|6423.21|0
1651820400000|2022-05-06 07:00:00|6391.02|6391.02|6363.31|6363.31|6400.39|6400.39|6326.6|6326.6|0
1651824000000|2022-05-06 08:00:00|6363.62|6363.62|6363.66|6363.66|6392.64|6392.64|6352.81|6352.81|0
1651827600000|2022-05-06 09:00:00|6363.05|6363.05|6395.54|6395.54|6396.5|6396.5|6359.94|6359.94|0
1651831200000|2022-05-06 10:00:00|6396.11|6396.11|6364.18|6364.18|6396.79|6396.79|6358.92|6358.92|0
1651834800000|2022-05-06 11:00:00|6362.47|6362.47|6350.23|6350.23|6362.47|6362.47|6343.47|6343.47|0
1651838400000|2022-05-06 12:00:00|6349.09|6349.09|6345.89|6345.89|6391.51|6391.51|6345.89|6345.89|0
1651842000000|2022-05-06 13:00:00|6345.27|6345.27|6258.37|6258.37|6345.27|6345.27|6254.81|6254.81|0
1651845600000|2022-05-06 14:00:00|6257.98|6257.98|6300.7|6300.7|6303.67|6303.67|6237.88|6237.88|0
1651849200000|2022-05-06 15:00:00|6300.13|6300.13|6269.04|6269.04|6303.2|6303.2|6266.57|6266.57|0
1652079600000|2022-05-09 07:00:00|6241.03|6241.03|6165.88|6165.88|6243.75|6243.75|6164.95|6164.95|0
1652083200000|2022-05-09 08:00:00|6165.73|6165.73|6152.74|6152.74|6165.73|6165.73|6110.83|6110.83|0
1652086800000|2022-05-09 09:00:00|6153.36|6153.36|6162.08|6162.08|6178.5|6178.5|6144.13|6144.13|0
1652090400000|2022-05-09 10:00:00|6162.65|6162.65|6122.09|6122.09|6169.86|6169.86|6121.68|6121.68|0
1652094000000|2022-05-09 11:00:00|6119.81|6119.81|6121.81|6121.81|6125.84|6125.84|6095.45|6095.45|0
1652097600000|2022-05-09 12:00:00|6122.2|6122.2|6131.6|6131.6|6133.65|6133.65|6103.58|6103.58|0
1652101200000|2022-05-09 13:00:00|6132.17|6132.17|6131.27|6131.27|6139.56|6139.56|6105.18|6105.18|0
1652104800000|2022-05-09 14:00:00|6130.7|6130.7|6084.99|6084.99|6133.86|6133.86|6081.28|6081.28|0
1652108400000|2022-05-09 15:00:00|6083.46|6083.46|6057.09|6057.09|6085.63|6085.63|6057.09|6057.09|0
1652166000000|2022-05-10 07:00:00|6112.15|6112.15|6118.3|6118.3|6137.32|6137.32|6107.81|6107.81|0
1652169600000|2022-05-10 08:00:00|6118.15|6118.15|6132.67|6132.67|6150.14|6150.14|6116.35|6116.35|0
1652173200000|2022-05-10 09:00:00|6133.06|6133.06|6129.37|6129.37|6169.73|6169.73|6128.29|6128.29|0
1652176800000|2022-05-10 10:00:00|6131.66|6131.66|6142.46|6142.46|6155.02|6155.02|6127.02|6127.02|0
1652180400000|2022-05-10 11:00:00|6142.61|6142.61|6133.1|6133.1|6153.18|6153.18|6125.98|6125.98|0
1652184000000|2022-05-10 12:00:00|6133.49|6133.49|6164.52|6164.52|6168.87|6168.87|6133.01|6133.01|0
1652187600000|2022-05-10 13:00:00|6163.37|6163.37|6184.63|6184.63|6187.82|6187.82|6156.44|6156.44|0
1652191200000|2022-05-10 14:00:00|6185.25|6185.25|6118.29|6118.29|6187.94|6187.94|6098.85|6098.85|0
1652194800000|2022-05-10 15:00:00|6118.24|6118.24|6105.12|6105.12|6122.68|6122.68|6102.63|6102.63|0
1652252400000|2022-05-11 07:00:00|6150.4|6150.4|6213.7|6213.7|6233.62|6233.62|6141.4|6141.4|0
1652256000000|2022-05-11 08:00:00|6213.31|6213.31|6287.91|6287.91|6295.28|6295.28|6212.08|6212.08|0
1652259600000|2022-05-11 09:00:00|6287.53|6287.53|6294.17|6294.17|6309.31|6309.31|6283.99|6283.99|0
1652263200000|2022-05-11 10:00:00|6295.31|6295.31|6259.72|6259.72|6297.04|6297.04|6250.35|6250.35|0
1652266800000|2022-05-11 11:00:00|6259.42|6259.42|6229.86|6229.86|6259.46|6259.46|6221.84|6221.84|0
1652270400000|2022-05-11 12:00:00|6230.43|6230.43|6206.57|6206.57|6244.92|6244.92|6195.02|6195.02|0
1652274000000|2022-05-11 13:00:00|6207.14|6207.14|6248.38|6248.38|6250.32|6250.32|6205.51|6205.51|0
1652277600000|2022-05-11 14:00:00|6247.76|6247.76|6305.35|6305.35|6317.91|6317.91|6245.46|6245.46|0
1652281200000|2022-05-11 15:00:00|6306.5|6306.5|6311.4|6311.4|6332.88|6332.88|6300.94|6300.94|0
1652338800000|2022-05-12 07:00:00|6163.94|6163.94|6183.94|6183.94|6187.42|6187.42|6119.81|6119.81|0
1652342400000|2022-05-12 08:00:00|6185.65|6185.65|6143.22|6143.22|6199.12|6199.12|6141.38|6141.38|0
1652346000000|2022-05-12 09:00:00|6145.5|6145.5|6123.32|6123.32|6152.45|6152.45|6114.98|6114.98|0
1652349600000|2022-05-12 10:00:00|6123.89|6123.89|6150.69|6150.69|6151.15|6151.15|6117.41|6117.41|0
1652353200000|2022-05-12 11:00:00|6150.99|6150.99|6153.65|6153.65|6168.8|6168.8|6137.39|6137.39|0
1652356800000|2022-05-12 12:00:00|6153.43|6153.43|6159.05|6159.05|6167.92|6167.92|6140.5|6140.5|0
1652360400000|2022-05-12 13:00:00|6157.91|6157.91|6158.6|6158.6|6176.23|6176.23|6130.41|6130.41|0
1652364000000|2022-05-12 14:00:00|6158.03|6158.03|6186.59|6186.59|6190.26|6190.26|6150.51|6150.51|0
1652367600000|2022-05-12 15:00:00|6187.16|6187.16|6179.79|6179.79|6204.55|6204.55|6176.62|6176.62|0
1652425200000|2022-05-13 07:00:00|6309.39|6309.39|6315.54|6315.54|6326.29|6326.29|6283.49|6283.49|0
1652428800000|2022-05-13 08:00:00|6315.65|6315.65|6339.78|6339.78|6359.43|6359.43|6315.65|6315.65|0
1652432400000|2022-05-13 09:00:00|6338.63|6338.63|6301.33|6301.33|6342.13|6342.13|6298.64|6298.64|0
1652436000000|2022-05-13 10:00:00|6300.94|6300.94|6347.94|6347.94|6349.1|6349.1|6300.94|6300.94|0
1652439600000|2022-05-13 11:00:00|6347.55|6347.55|6361.9|6361.9|6362.02|6362.02|6340.81|6340.81|0
1652443200000|2022-05-13 12:00:00|6363.04|6363.04|6375.75|6375.75|6387.23|6387.23|6359.63|6359.63|0
1652446800000|2022-05-13 13:00:00|6375.14|6375.14|6386.61|6386.61|6391.23|6391.23|6359.05|6359.05|0
1652450400000|2022-05-13 14:00:00|6387.38|6387.38|6388.31|6388.31|6422.9|6422.9|6376.61|6376.61|0
1652454000000|2022-05-13 15:00:00|6387.74|6387.74|6403.46|6403.46|6403.46|6403.46|6376.46|6376.46|0
1652684400000|2022-05-16 07:00:00|6318.91|6318.91|6392.62|6392.62|6393.68|6393.68|6303.03|6303.03|0
1652688000000|2022-05-16 08:00:00|6394|6394|6472.49|6472.49|6472.49|6472.49|6389.08|6389.08|0
1652691600000|2022-05-16 09:00:00|6470.66|6470.66|6462.29|6462.29|6485.51|6485.51|6451.84|6451.84|0
1652695200000|2022-05-16 10:00:00|6462.95|6462.95|6432.35|6432.35|6493.19|6493.19|6432.06|6432.06|0
1652698800000|2022-05-16 11:00:00|6432.18|6432.18|6462.35|6462.35|6465.04|6465.04|6432.02|6432.02|0
1652702400000|2022-05-16 12:00:00|6463.57|6463.57|6468.22|6468.22|6480.38|6480.38|6463.37|6463.37|0
1652706000000|2022-05-16 13:00:00|6467.91|6467.91|6462.71|6462.71|6487.23|6487.23|6442.37|6442.37|0
1652709600000|2022-05-16 14:00:00|6462.08|6462.08|6436.2|6436.2|6465.24|6465.24|6420.93|6420.93|0
1652713200000|2022-05-16 15:00:00|6436.52|6436.52|6433.42|6433.42|6443.27|6443.27|6428.95|6428.95|0
1652770800000|2022-05-17 07:00:00|6510.96|6510.96|6564.86|6564.86|6568.01|6568.01|6507.16|6507.16|0
1652774400000|2022-05-17 08:00:00|6563.64|6563.64|6588.43|6588.43|6611.56|6611.56|6553.35|6553.35|0
1652778000000|2022-05-17 09:00:00|6588.59|6588.59|6652.46|6652.46|6664.66|6664.66|6579.15|6579.15|0
1652781600000|2022-05-17 10:00:00|6653.12|6653.12|6650.44|6650.44|6662.92|6662.92|6638.48|6638.48|0
1652785200000|2022-05-17 11:00:00|6650.75|6650.75|6651.54|6651.54|6651.86|6651.86|6620.04|6620.04|0
1652788800000|2022-05-17 12:00:00|6650.02|6650.02|6673.57|6673.57|6679.38|6679.38|6646.32|6646.32|0
1652792400000|2022-05-17 13:00:00|6673.73|6673.73|6693.86|6693.86|6715.64|6715.64|6663.18|6663.18|0
1652796000000|2022-05-17 14:00:00|6694.52|6694.52|6663.67|6663.67|6695.73|6695.73|6652.73|6652.73|0
1652799600000|2022-05-17 15:00:00|6663.99|6663.99|6675.3|6675.3|6679.14|6679.14|6658.51|6658.51|0
1652857200000|2022-05-18 07:00:00|6690.98|6690.98|6674.12|6674.12|6696.97|6696.97|6649.79|6649.79|0
1652860800000|2022-05-18 08:00:00|6674.75|6674.75|6643.48|6643.48|6675.06|6675.06|6626.22|6626.22|0
1652864400000|2022-05-18 09:00:00|6643.64|6643.64|6690.2|6690.2|6690.37|6690.37|6640.14|6640.14|0
1652868000000|2022-05-18 10:00:00|6690.83|6690.83|6691.62|6691.62|6694.74|6694.74|6678.22|6678.22|0
1652871600000|2022-05-18 11:00:00|6691.78|6691.78|6690.3|6690.3|6695.99|6695.99|6680.68|6680.68|0
1652875200000|2022-05-18 12:00:00|6688.78|6688.78|6692.27|6692.27|6704.85|6704.85|6687.25|6687.25|0
1652878800000|2022-05-18 13:00:00|6692.12|6692.12|6685.19|6685.19|6704.74|6704.74|6672.35|6672.35|0
1652882400000|2022-05-18 14:00:00|6685.35|6685.35|6672.22|6672.22|6716.29|6716.29|6661.29|6661.29|0
1652886000000|2022-05-18 15:00:00|6673.74|6673.74|6611.34|6611.34|6673.74|6673.74|6609.59|6609.59|0
1652943600000|2022-05-19 07:00:00|6535.34|6535.34|6496.32|6496.32|6536.22|6536.22|6481.42|6481.42|0
1652947200000|2022-05-19 08:00:00|6496.93|6496.93|6493.25|6493.25|6513.91|6513.91|6473.75|6473.75|0
1652950800000|2022-05-19 09:00:00|6492.94|6492.94|6453.38|6453.38|6492.94|6492.94|6434.97|6434.97|0
1652954400000|2022-05-19 10:00:00|6452.73|6452.73|6505.29|6505.29|6505.29|6505.29|6448.31|6448.31|0
1652958000000|2022-05-19 11:00:00|6501.64|6501.64|6519.06|6519.06|6520.69|6520.69|6477.25|6477.25|0
1652961600000|2022-05-19 12:00:00|6519.37|6519.37|6462|6462|6520.64|6520.64|6461.08|6461.08|0
1652965200000|2022-05-19 13:00:00|6462.17|6462.17|6499.78|6499.78|6525.47|6525.47|6462.17|6462.17|0
1652968800000|2022-05-19 14:00:00|6500.09|6500.09|6471.49|6471.49|6519.43|6519.43|6455.65|6455.65|0
1652972400000|2022-05-19 15:00:00|6472.71|6472.71|6481.95|6481.95|6488.88|6488.88|6471.18|6471.18|0
1653030000000|2022-05-20 07:00:00|6617.49|6617.49|6662.83|6662.83|6691.18|6691.18|6610.74|6610.74|0
1653033600000|2022-05-20 08:00:00|6662.2|6662.2|6766.14|6766.14|6766.14|6766.14|6655.2|6655.2|0
1653037200000|2022-05-20 09:00:00|6765.82|6765.82|6754.1|6754.1|6805.85|6805.85|6749.22|6749.22|0
1653040800000|2022-05-20 10:00:00|6752.58|6752.58|6704.2|6704.2|6752.89|6752.89|6698.37|6698.37|0
1653044400000|2022-05-20 11:00:00|6704.86|6704.86|6714.66|6714.66|6718.41|6718.41|6696.52|6696.52|0
1653048000000|2022-05-20 12:00:00|6714.34|6714.34|6691.39|6691.39|6717.29|6717.29|6680.66|6680.66|0
1653051600000|2022-05-20 13:00:00|6691.5|6691.5|6638.83|6638.83|6693.84|6693.84|6629.58|6629.58|0
1653055200000|2022-05-20 14:00:00|6638.2|6638.2|6600.41|6600.41|6652.77|6652.77|6600.41|6600.41|0
1653058800000|2022-05-20 15:00:00|6600.09|6600.09|6581.51|6581.51|6606.95|6606.95|6577.68|6577.68|0
1653289200000|2022-05-23 07:00:00|6692.02|6692.02|6664.45|6664.45|6695.14|6695.14|6637.88|6637.88|0
1653292800000|2022-05-23 08:00:00|6663.82|6663.82|6656.91|6656.91|6670.3|6670.3|6605.62|6605.62|0
1653296400000|2022-05-23 09:00:00|6656.29|6656.29|6622.23|6622.23|6656.29|6656.29|6616.46|6616.46|0
1653300000000|2022-05-23 10:00:00|6622.84|6622.84|6683.06|6683.06|6683.68|6683.68|6622.84|6622.84|0
1653303600000|2022-05-23 11:00:00|6682.75|6682.75|6700.97|6700.97|6703.3|6703.3|6674.35|6674.35|0
1653307200000|2022-05-23 12:00:00|6701.6|6701.6|6711.74|6711.74|6712.07|6712.07|6690.78|6690.78|0
1653310800000|2022-05-23 13:00:00|6711.57|6711.57|6717.93|6717.93|6740.66|6740.66|6707.42|6707.42|0
1653314400000|2022-05-23 14:00:00|6715.76|6715.76|6741.78|6741.78|6763.02|6763.02|6700.14|6700.14|0
1653318000000|2022-05-23 15:00:00|6742.1|6742.1|6751.09|6751.09|6754.86|6754.86|6737.97|6737.97|0
1653375600000|2022-05-24 07:00:00|6684.89|6684.89|6672.97|6672.97|6692.18|6692.18|6656.42|6656.42|0
1653379200000|2022-05-24 08:00:00|6672.66|6672.66|6636.49|6636.49|6697.38|6697.38|6632.85|6632.85|0
1653382800000|2022-05-24 09:00:00|6636.17|6636.17|6676.78|6676.78|6676.84|6676.84|6629.27|6629.27|0
1653386400000|2022-05-24 10:00:00|6676.17|6676.17|6678.71|6678.71|6683.3|6683.3|6667.84|6667.84|0
1653390000000|2022-05-24 11:00:00|6679.37|6679.37|6716.62|6716.62|6722.39|6722.39|6679.37|6679.37|0
1653393600000|2022-05-24 12:00:00|6717.25|6717.25|6722.95|6722.95|6740.87|6740.87|6713.48|6713.48|0
1653397200000|2022-05-24 13:00:00|6726|6726|6743.06|6743.06|6747.33|6747.33|6712.07|6712.07|0
1653400800000|2022-05-24 14:00:00|6743.38|6743.38|6686.37|6686.37|6743.38|6743.38|6666.36|6666.36|0
1653404400000|2022-05-24 15:00:00|6684.85|6684.85|6709.9|6709.9|6709.9|6709.9|6683.33|6683.33|0
1653462000000|2022-05-25 07:00:00|6727.71|6727.71|6703.31|6703.31|6727.71|6727.71|6682.46|6682.46|0
1653465600000|2022-05-25 08:00:00|6703.47|6703.47|6701.49|6701.49|6720.54|6720.54|6663.2|6663.2|0
1653469200000|2022-05-25 09:00:00|6701.33|6701.33|6697.84|6697.84|6703.94|6703.94|6685.02|6685.02|0
1653472800000|2022-05-25 10:00:00|6697.78|6697.78|6654.25|6654.25|6704.07|6704.07|6654.25|6654.25|0
1653476400000|2022-05-25 11:00:00|6654.57|6654.57|6646.25|6646.25|6656.51|6656.51|6620.83|6620.83|0
1653480000000|2022-05-25 12:00:00|6645.94|6645.94|6650.23|6650.23|6657.72|6657.72|6628.96|6628.96|0
1653483600000|2022-05-25 13:00:00|6649.92|6649.92|6647.28|6647.28|6659.05|6659.05|6631.95|6631.95|0
1653487200000|2022-05-25 14:00:00|6646.07|6646.07|6675.13|6675.13|6695.13|6695.13|6639.65|6639.65|0
1653490800000|2022-05-25 15:00:00|6674.82|6674.82|6665.27|6665.27|6680.54|6680.54|6660.14|6660.14|0
1653548400000|2022-05-26 07:00:00|6680.03|6680.03|6679.31|6679.31|6691.9|6691.9|6673.74|6673.74|0
1653552000000|2022-05-26 08:00:00|6679.96|6679.96|6704.11|6704.11|6704.42|6704.42|6666.72|6666.72|0
1653555600000|2022-05-26 09:00:00|6704.42|6704.42|6722.54|6722.54|6726.68|6726.68|6699.98|6699.98|0
1653559200000|2022-05-26 10:00:00|6722.23|6722.23|6697.52|6697.52|6722.88|6722.88|6695.41|6695.41|0
1653562800000|2022-05-26 11:00:00|6696.91|6696.91|6702.99|6702.99|6708.7|6708.7|6687.05|6687.05|0
1653566400000|2022-05-26 12:00:00|6702.36|6702.36|6700.85|6700.85|6714.36|6714.36|6688.23|6688.23|0
1653570000000|2022-05-26 13:00:00|6701.16|6701.16|6746.86|6746.86|6747.71|6747.71|6692.91|6692.91|0
1653573600000|2022-05-26 14:00:00|6747.51|6747.51|6766.92|6766.92|6774.24|6774.24|6738.31|6738.31|0
1653577200000|2022-05-26 15:00:00|6767.58|6767.58|6785.97|6785.97|6802.27|6802.27|6758.75|6758.75|0
1653634800000|2022-05-27 07:00:00|6765|6765|6787.59|6787.59|6794.42|6794.42|6753.65|6753.65|0
1653638400000|2022-05-27 08:00:00|6787.75|6787.75|6822.61|6822.61|6836.24|6836.24|6777.42|6777.42|0
1653642000000|2022-05-27 09:00:00|6821.96|6821.96|6849.73|6849.73|6868.48|6868.48|6799.18|6799.18|0
1653645600000|2022-05-27 10:00:00|6848.2|6848.2|6872.2|6872.2|6872.2|6872.2|6842.46|6842.46|0
1653649200000|2022-05-27 11:00:00|6871.88|6871.88|6860.12|6860.12|6874.86|6874.86|6853.07|6853.07|0
1653652800000|2022-05-27 12:00:00|6857.08|6857.08|6889.25|6889.25|6896.88|6896.88|6855.56|6855.56|0
1653656400000|2022-05-27 13:00:00|6889.08|6889.08|6876.54|6876.54|6891.45|6891.45|6871.55|6871.55|0
1653660000000|2022-05-27 14:00:00|6876.7|6876.7|6845.71|6845.71|6883.07|6883.07|6844.04|6844.04|0
1653663600000|2022-05-27 15:00:00|6846.03|6846.03|6873.31|6873.31|6879.66|6879.66|6846.03|6846.03|0
1653894000000|2022-05-30 07:00:00|6908.03|6908.03|6914.77|6914.77|6915.8|6915.8|6881.51|6881.51|0
1653897600000|2022-05-30 08:00:00|6914.46|6914.46|6890.31|6890.31|6931.54|6931.54|6887.49|6887.49|0
1653901200000|2022-05-30 09:00:00|6889.36|6889.36|6898.62|6898.62|6899.44|6899.44|6875.73|6875.73|0
1653904800000|2022-05-30 10:00:00|6899.28|6899.28|6902.23|6902.23|6912.73|6912.73|6885.44|6885.44|0
1653908400000|2022-05-30 11:00:00|6900.92|6900.92|6922.67|6922.67|6929.08|6929.08|6896.72|6896.72|0
1653912000000|2022-05-30 12:00:00|6923.3|6923.3|6913.52|6913.52|6937.12|6937.12|6913.52|6913.52|0
1653915600000|2022-05-30 13:00:00|6912.89|6912.89|6922.63|6922.63|6923.75|6923.75|6910.4|6910.4|0
1653919200000|2022-05-30 14:00:00|6922.94|6922.94|6924.19|6924.19|6933.65|6933.65|6916.98|6916.98|0
1653922800000|2022-05-30 15:00:00|6924.03|6924.03|6919.83|6919.83|6928.23|6928.23|6908.36|6908.36|0
1653980400000|2022-05-31 07:00:00|6876.07|6876.07|6892.07|6892.07|6893.19|6893.19|6841.23|6841.23|0
1653984000000|2022-05-31 08:00:00|6892.38|6892.38|6888.83|6888.83|6916.28|6916.28|6874.91|6874.91|0
1653987600000|2022-05-31 09:00:00|6890.35|6890.35|6843.43|6843.43|6903.88|6903.88|6843.43|6843.43|0
1653991200000|2022-05-31 10:00:00|6846.47|6846.47|6868.53|6868.53|6883.27|6883.27|6844.95|6844.95|0
1653994800000|2022-05-31 11:00:00|6868.3|6868.3|6874.2|6874.2|6875.54|6875.54|6856.25|6856.25|0
1653998400000|2022-05-31 12:00:00|6875.72|6875.72|6860.15|6860.15|6901.24|6901.24|6860|6860|0
1654002000000|2022-05-31 13:00:00|6859.98|6859.98|6868.82|6868.82|6884.23|6884.23|6851.69|6851.69|0
1654005600000|2022-05-31 14:00:00|6868.18|6868.18|6871.92|6871.92|6898.1|6898.1|6853.63|6853.63|0
1654009200000|2022-05-31 15:00:00|6873.44|6873.44|6845.82|6845.82|6881.56|6881.56|6845.82|6845.82|0
1654066800000|2022-06-01 07:00:00|6831.38|6831.38|6780.57|6780.57|6848.23|6848.23|6779.6|6779.6|0
1654070400000|2022-06-01 08:00:00|6781.22|6781.22|6788.13|6788.13|6797.37|6797.37|6745.38|6745.38|0
1654074000000|2022-06-01 09:00:00|6785.09|6785.09|6797.13|6797.13|6826.2|6826.2|6784.64|6784.64|0
1654077600000|2022-06-01 10:00:00|6796.16|6796.16|6766.96|6766.96|6796.16|6796.16|6766.96|6766.96|0
1654081200000|2022-06-01 11:00:00|6763.92|6763.92|6791.19|6791.19|6791.19|6791.19|6762.76|6762.76|0
1654084800000|2022-06-01 12:00:00|6791.35|6791.35|6765.2|6765.2|6793.53|6793.53|6765.2|6765.2|0
1654088400000|2022-06-01 13:00:00|6766.72|6766.72|6777.28|6777.28|6799.01|6799.01|6766.72|6766.72|0
1654092000000|2022-06-01 14:00:00|6775.31|6775.31|6753.97|6753.97|6778.43|6778.43|6735.75|6735.75|0
1654095600000|2022-06-01 15:00:00|6752.45|6752.45|6707.93|6707.93|6758.93|6758.93|6707.61|6707.61|0
1654498800000|2022-06-06 07:00:00|6857.18|6857.18|6915.88|6915.88|6924.31|6924.31|6843.45|6843.45|0
1654502400000|2022-06-06 08:00:00|6916.51|6916.51|6962.72|6962.72|6963.2|6963.2|6916.51|6916.51|0
1654506000000|2022-06-06 09:00:00|6963.38|6963.38|6946.69|6946.69|6975.13|6975.13|6945.41|6945.41|0
1654509600000|2022-06-06 10:00:00|6946.38|6946.38|6910.11|6910.11|6956.99|6956.99|6910.11|6910.11|0
1654513200000|2022-06-06 11:00:00|6909.88|6909.88|6916.27|6916.27|6918.45|6918.45|6895.26|6895.26|0
1654516800000|2022-06-06 12:00:00|6916.93|6916.93|6929.78|6929.78|6933.67|6933.67|6913.57|6913.57|0
1654520400000|2022-06-06 13:00:00|6929.46|6929.46|6942.43|6942.43|6942.43|6942.43|6917.61|6917.61|0
1654524000000|2022-06-06 14:00:00|6942.75|6942.75|6925.04|6925.04|6956|6956|6921.5|6921.5|0
1654527600000|2022-06-06 15:00:00|6923.52|6923.52|6912.93|6912.93|6925.55|6925.55|6899.96|6899.96|0
1654585200000|2022-06-07 07:00:00|6846.46|6846.46|6874.17|6874.17|6884.3|6884.3|6837.7|6837.7|0
1654588800000|2022-06-07 08:00:00|6874.48|6874.48|6826.38|6826.38|6888.96|6888.96|6826.38|6826.38|0
1654592400000|2022-06-07 09:00:00|6826.69|6826.69|6807.7|6807.7|6828.48|6828.48|6794.22|6794.22|0
1654596000000|2022-06-07 10:00:00|6807.41|6807.41|6820.57|6820.57|6849.26|6849.26|6807.41|6807.41|0
1654599600000|2022-06-07 11:00:00|6820.73|6820.73|6839.43|6839.43|6849.23|6849.23|6814.99|6814.99|0
1654603200000|2022-06-07 12:00:00|6842.47|6842.47|6802.09|6802.09|6846.42|6846.42|6800.88|6800.88|0
1654606800000|2022-06-07 13:00:00|6800.56|6800.56|6753.67|6753.67|6805.73|6805.73|6751.84|6751.84|0
1654610400000|2022-06-07 14:00:00|6753.83|6753.83|6821.03|6821.03|6821.03|6821.03|6753.83|6753.83|0
1654614000000|2022-06-07 15:00:00|6821.69|6821.69|6826.63|6826.63|6832.51|6832.51|6819.1|6819.1|0
1654671600000|2022-06-08 07:00:00|6817.11|6817.11|6783.22|6783.22|6817.42|6817.42|6782.09|6782.09|0
1654675200000|2022-06-08 08:00:00|6783.06|6783.06|6782.67|6782.67|6791.43|6791.43|6759.88|6759.88|0
1654678800000|2022-06-08 09:00:00|6781.15|6781.15|6800.01|6800.01|6802.4|6802.4|6758.5|6758.5|0
1654682400000|2022-06-08 10:00:00|6799.35|6799.35|6771.56|6771.56|6799.41|6799.41|6770.9|6770.9|0
1654686000000|2022-06-08 11:00:00|6770.74|6770.74|6777.97|6777.97|6785.95|6785.95|6761.58|6761.58|0
1654689600000|2022-06-08 12:00:00|6777.8|6777.8|6778.42|6778.42|6793.46|6793.46|6772.18|6772.18|0
1654693200000|2022-06-08 13:00:00|6777.77|6777.77|6817.23|6817.23|6826.17|6826.17|6772.53|6772.53|0
1654696800000|2022-06-08 14:00:00|6817.89|6817.89|6821.61|6821.61|6831.62|6831.62|6795.23|6795.23|0
1654700400000|2022-06-08 15:00:00|6822.24|6822.24|6849.28|6849.28|6854.54|6854.54|6821.92|6821.92|0
1654758000000|2022-06-09 07:00:00|6820.26|6820.26|6794.14|6794.14|6826.6|6826.6|6771.92|6771.92|0
1654761600000|2022-06-09 08:00:00|6793.81|6793.81|6833.51|6833.51|6833.56|6833.56|6775.33|6775.33|0
1654765200000|2022-06-09 09:00:00|6834.14|6834.14|6835.93|6835.93|6851.2|6851.2|6825.32|6825.32|0
1654768800000|2022-06-09 10:00:00|6836.25|6836.25|6836.38|6836.38|6853.52|6853.52|6829.48|6829.48|0
1654772400000|2022-06-09 11:00:00|6836.27|6836.27|6808.58|6808.58|6852.05|6852.05|6802.91|6802.91|0
1654776000000|2022-06-09 12:00:00|6807.06|6807.06|6770.24|6770.24|6807.06|6807.06|6766.8|6766.8|0
1654779600000|2022-06-09 13:00:00|6768.72|6768.72|6774.93|6774.93|6775.51|6775.51|6729.02|6729.02|0
1654783200000|2022-06-09 14:00:00|6775.05|6775.05|6761.57|6761.57|6777.54|6777.54|6739.99|6739.99|0
1654786800000|2022-06-09 15:00:00|6761.41|6761.41|6742.1|6742.1|6761.41|6761.41|6730.17|6730.17|0
1654844400000|2022-06-10 07:00:00|6657.88|6657.88|6622.43|6622.43|6672.71|6672.71|6619.3|6619.3|0
1654848000000|2022-06-10 08:00:00|6617.91|6617.91|6610.08|6610.08|6664.49|6664.49|6606.57|6606.57|0
1654851600000|2022-06-10 09:00:00|6610.24|6610.24|6610.55|6610.55|6629.98|6629.98|6603.92|6603.92|0
1654855200000|2022-06-10 10:00:00|6610.88|6610.88|6607.55|6607.55|6614.51|6614.51|6601.1|6601.1|0
1654858800000|2022-06-10 11:00:00|6609.07|6609.07|6601.51|6601.51|6610.6|6610.6|6581.44|6581.44|0
1654862400000|2022-06-10 12:00:00|6603.03|6603.03|6532.74|6532.74|6609.35|6609.35|6532.74|6532.74|0
1654866000000|2022-06-10 13:00:00|6532.4|6532.4|6493.44|6493.44|6536.79|6536.79|6488.67|6488.67|0
1654869600000|2022-06-10 14:00:00|6492.23|6492.23|6455.92|6455.92|6494.95|6494.95|6430.61|6430.61|0
1654873200000|2022-06-10 15:00:00|6455.29|6455.29|6441.65|6441.65|6465.22|6465.22|6438.27|6438.27|0
1655103600000|2022-06-13 07:00:00|6385.9|6385.9|6369.42|6369.42|6401.72|6401.72|6358.72|6358.72|0
1655107200000|2022-06-13 08:00:00|6368.81|6368.81|6319.09|6319.09|6368.81|6368.81|6319.09|6319.09|0
1655110800000|2022-06-13 09:00:00|6318.43|6318.43|6337.64|6337.64|6353.49|6353.49|6311.79|6311.79|0
1655114400000|2022-06-13 10:00:00|6337.03|6337.03|6364.08|6364.08|6384.27|6384.27|6329.46|6329.46|0
1655118000000|2022-06-13 11:00:00|6366.51|6366.51|6374.98|6374.98|6389.78|6389.78|6361.12|6361.12|0
1655121600000|2022-06-13 12:00:00|6376.2|6376.2|6383.88|6383.88|6408.59|6408.59|6376.2|6376.2|0
1655125200000|2022-06-13 13:00:00|6382.06|6382.06|6395.85|6395.85|6407.9|6407.9|6373.95|6373.95|0
1655128800000|2022-06-13 14:00:00|6396.51|6396.51|6403.77|6403.77|6410.26|6410.26|6376.94|6376.94|0
1655132400000|2022-06-13 15:00:00|6402.56|6402.56|6415.13|6415.13|6422.86|6422.86|6391.38|6391.38|0
1655190000000|2022-06-14 07:00:00|6455.92|6455.92|6460.81|6460.81|6471.83|6471.83|6406.68|6406.68|0
1655193600000|2022-06-14 08:00:00|6460.18|6460.18|6452.03|6452.03|6462.44|6462.44|6430.43|6430.43|0
1655197200000|2022-06-14 09:00:00|6452.34|6452.34|6413.55|6413.55|6457.11|6457.11|6411.84|6411.84|0
1655200800000|2022-06-14 10:00:00|6412.89|6412.89|6364.31|6364.31|6412.89|6412.89|6364.31|6364.31|0
1655204400000|2022-06-14 11:00:00|6366.14|6366.14|6356.52|6356.52|6394.63|6394.63|6350.32|6350.32|0
1655208000000|2022-06-14 12:00:00|6357.74|6357.74|6402.35|6402.35|6408.96|6408.96|6357.74|6357.74|0
1655211600000|2022-06-14 13:00:00|6401.72|6401.72|6433.51|6433.51|6433.96|6433.96|6367.12|6367.12|0
1655215200000|2022-06-14 14:00:00|6432.88|6432.88|6415.74|6415.74|6437.57|6437.57|6386.37|6386.37|0
1655218800000|2022-06-14 15:00:00|6416.35|6416.35|6408.37|6408.37|6422.43|6422.43|6404.99|6404.99|0
1655276400000|2022-06-15 07:00:00|6519.88|6519.88|6503.4|6503.4|6533.18|6533.18|6477.02|6477.02|0
1655280000000|2022-06-15 08:00:00|6501.58|6501.58|6573.52|6573.52|6608.97|6608.97|6498.78|6498.78|0
1655283600000|2022-06-15 09:00:00|6573.21|6573.21|6576.62|6576.62|6582.17|6582.17|6532.04|6532.04|0
1655287200000|2022-06-15 10:00:00|6575.36|6575.36|6579.62|6579.62|6588.39|6588.39|6569.2|6569.2|0
1655290800000|2022-06-15 11:00:00|6578.7|6578.7|6582.16|6582.16|6594.5|6594.5|6561.4|6561.4|0
1655294400000|2022-06-15 12:00:00|6581.5|6581.5|6585.72|6585.72|6593.18|6593.18|6560.38|6560.38|0
1655298000000|2022-06-15 13:00:00|6586.03|6586.03|6582.6|6582.6|6597.22|6597.22|6562.86|6562.86|0
1655301600000|2022-06-15 14:00:00|6582.92|6582.92|6600.43|6600.43|6602.02|6602.02|6578.56|6578.56|0
1655305200000|2022-06-15 15:00:00|6599.82|6599.82|6583.14|6583.14|6611.47|6611.47|6579.72|6579.72|0
1655362800000|2022-06-16 07:00:00|6484.46|6484.46|6388.89|6388.89|6486.06|6486.06|6375.62|6375.62|0
1655366400000|2022-06-16 08:00:00|6387.67|6387.67|6357.72|6357.72|6419.35|6419.35|6357.72|6357.72|0
1655370000000|2022-06-16 09:00:00|6357.41|6357.41|6341.75|6341.75|6357.41|6357.41|6308.51|6308.51|0
1655373600000|2022-06-16 10:00:00|6341.09|6341.09|6307.17|6307.17|6342.49|6342.49|6305.59|6305.59|0
1655377200000|2022-06-16 11:00:00|6305.95|6305.95|6299.91|6299.91|6351.42|6351.42|6286.88|6286.88|0
1655380800000|2022-06-16 12:00:00|6301.13|6301.13|6325.92|6325.92|6343.02|6343.02|6301.13|6301.13|0
1655384400000|2022-06-16 13:00:00|6324.71|6324.71|6342.11|6342.11|6346.21|6346.21|6311.54|6311.54|0
1655388000000|2022-06-16 14:00:00|6340.89|6340.89|6347.05|6347.05|6367.63|6367.63|6328.62|6328.62|0
1655391600000|2022-06-16 15:00:00|6346.73|6346.73|6350.44|6350.44|6366.07|6366.07|6343.65|6343.65|0
1655449200000|2022-06-17 07:00:00|6366.83|6366.83|6366.74|6366.74|6389.09|6389.09|6295.54|6295.54|0
1655452800000|2022-06-17 08:00:00|6364.31|6364.31|6390.34|6390.34|6411.27|6411.27|6359.85|6359.85|0
1655456400000|2022-06-17 09:00:00|6388.51|6388.51|6424.1|6424.1|6443.01|6443.01|6387.86|6387.86|0
1655460000000|2022-06-17 10:00:00|6422.27|6422.27|6426.19|6426.19|6433.85|6433.85|6410.7|6410.7|0
1655463600000|2022-06-17 11:00:00|6425.53|6425.53|6456.01|6456.01|6467.18|6467.18|6419.77|6419.77|0
1655467200000|2022-06-17 12:00:00|6455.7|6455.7|6422.89|6422.89|6458.37|6458.37|6419.8|6419.8|0
1655470800000|2022-06-17 13:00:00|6422.55|6422.55|6455.62|6455.62|6455.62|6455.62|6397.19|6397.19|0
1655474400000|2022-06-17 14:00:00|6456.28|6456.28|6409.79|6409.79|6456.78|6456.78|6388.26|6388.26|0
1655478000000|2022-06-17 15:00:00|6407.97|6407.97|6390.6|6390.6|6423.04|6423.04|6389.6|6389.6|0
1655708400000|2022-06-20 07:00:00|6410.22|6410.22|6381.42|6381.42|6415.41|6415.41|6370.99|6370.99|0
1655712000000|2022-06-20 08:00:00|6382.08|6382.08|6374.98|6374.98|6382.71|6382.71|6351.8|6351.8|0
1655715600000|2022-06-20 09:00:00|6373.76|6373.76|6373.84|6373.84|6374.39|6374.39|6352.92|6352.92|0
1655719200000|2022-06-20 10:00:00|6374.17|6374.17|6390.46|6390.46|6411.68|6411.68|6374.17|6374.17|0
1655722800000|2022-06-20 11:00:00|6389.8|6389.8|6411.16|6411.16|6424.09|6424.09|6386.9|6386.9|0
1655726400000|2022-06-20 12:00:00|6411|6411|6425.35|6425.35|6434.06|6434.06|6407.54|6407.54|0
1655730000000|2022-06-20 13:00:00|6425.66|6425.66|6479.09|6479.09|6481.29|6481.29|6425.66|6425.66|0
1655733600000|2022-06-20 14:00:00|6476.66|6476.66|6460.44|6460.44|6479.83|6479.83|6458.47|6458.47|0
1655737200000|2022-06-20 15:00:00|6460.12|6460.12|6469.66|6469.66|6474.58|6474.58|6459.51|6459.51|0
1655794800000|2022-06-21 07:00:00|6506.28|6506.28|6530.27|6530.27|6550.94|6550.94|6493.68|6493.68|0
1655798400000|2022-06-21 08:00:00|6529.96|6529.96|6515.06|6515.06|6545.3|6545.3|6506.47|6506.47|0
1655802000000|2022-06-21 09:00:00|6514.74|6514.74|6501.93|6501.93|6527.13|6527.13|6501.32|6501.32|0
1655805600000|2022-06-21 10:00:00|6502.56|6502.56|6484.11|6484.11|6519.86|6519.86|6474.17|6474.17|0
1655809200000|2022-06-21 11:00:00|6485.94|6485.94|6494.98|6494.98|6510.94|6510.94|6485.94|6485.94|0
1655812800000|2022-06-21 12:00:00|6494.66|6494.66|6480.65|6480.65|6501.57|6501.57|6475.8|6475.8|0
1655816400000|2022-06-21 13:00:00|6480.04|6480.04|6464.76|6464.76|6491.48|6491.48|6449.19|6449.19|0
1655820000000|2022-06-21 14:00:00|6465.69|6465.69|6474.47|6474.47|6480.8|6480.8|6462.19|6462.19|0
1655823600000|2022-06-21 15:00:00|6474.78|6474.78|6473.35|6473.35|6480.96|6480.96|6468.31|6468.31|0
1655881200000|2022-06-22 07:00:00|6328.27|6328.27|6313.2|6313.2|6348.46|6348.46|6301.09|6301.09|0
1655884800000|2022-06-22 08:00:00|6314.41|6314.41|6310.51|6310.51|6329.82|6329.82|6282.74|6282.74|0
1655888400000|2022-06-22 09:00:00|6309.9|6309.9|6310.44|6310.44|6316.37|6316.37|6291.88|6291.88|0
1655892000000|2022-06-22 10:00:00|6309.83|6309.83|6303.89|6303.89|6331.33|6331.33|6303.89|6303.89|0
1655895600000|2022-06-22 11:00:00|6303.77|6303.77|6321.53|6321.53|6324.95|6324.95|6303.77|6303.77|0
1655899200000|2022-06-22 12:00:00|6322.75|6322.75|6278.64|6278.64|6322.75|6322.75|6258.91|6258.91|0
1655902800000|2022-06-22 13:00:00|6277.43|6277.43|6268.85|6268.85|6283.01|6283.01|6234.09|6234.09|0
1655906400000|2022-06-22 14:00:00|6268.74|6268.74|6334.59|6334.59|6338.89|6338.89|6261.08|6261.08|0
1655910000000|2022-06-22 15:00:00|6335.8|6335.8|6314.05|6314.05|6335.8|6335.8|6304.48|6304.48|0
1655967600000|2022-06-23 07:00:00|6330.55|6330.55|6313.3|6313.3|6349.59|6349.59|6310.26|6310.26|0
1655971200000|2022-06-23 08:00:00|6311.47|6311.47|6314.19|6314.19|6338.91|6338.91|6298.77|6298.77|0
1655974800000|2022-06-23 09:00:00|6313.87|6313.87|6313.66|6313.66|6342.42|6342.42|6306.58|6306.58|0
1655978400000|2022-06-23 10:00:00|6313.6|6313.6|6320.91|6320.91|6335.63|6335.63|6308.96|6308.96|0
1655982000000|2022-06-23 11:00:00|6321.52|6321.52|6284.43|6284.43|6326.15|6326.15|6284.43|6284.43|0
1655985600000|2022-06-23 12:00:00|6284.26|6284.26|6254.78|6254.78|6287.37|6287.37|6249.67|6249.67|0
1655989200000|2022-06-23 13:00:00|6255.44|6255.44|6248.23|6248.23|6256.37|6256.37|6237|6237|0
1655992800000|2022-06-23 14:00:00|6251.29|6251.29|6258.8|6258.8|6264.22|6264.22|6234.38|6234.38|0
1655996400000|2022-06-23 15:00:00|6258.19|6258.19|6229.44|6229.44|6258.19|6258.19|6227.31|6227.31|0
1656054000000|2022-06-24 07:00:00|6262.54|6262.54|6293.94|6293.94|6299.64|6299.64|6262.54|6262.54|0
1656057600000|2022-06-24 08:00:00|6294.27|6294.27|6334.12|6334.12|6339.59|6339.59|6282.28|6282.28|0
1656061200000|2022-06-24 09:00:00|6330.45|6330.45|6336.36|6336.36|6347.02|6347.02|6320.96|6320.96|0
1656064800000|2022-06-24 10:00:00|6336.53|6336.53|6336.8|6336.8|6362.03|6362.03|6321.44|6321.44|0
1656068400000|2022-06-24 11:00:00|6337.11|6337.11|6361.69|6361.69|6365.33|6365.33|6337.11|6337.11|0
1656072000000|2022-06-24 12:00:00|6362.01|6362.01|6357.21|6357.21|6367.11|6367.11|6346.7|6346.7|0
1656075600000|2022-06-24 13:00:00|6357.83|6357.83|6421.24|6421.24|6447.87|6447.87|6357.83|6357.83|0
1656079200000|2022-06-24 14:00:00|6421.4|6421.4|6456.83|6456.83|6483.31|6483.31|6421.4|6421.4|0
1656082800000|2022-06-24 15:00:00|6458.05|6458.05|6484.54|6484.54|6485.05|6485.05|6458.05|6458.05|0
1656313200000|2022-06-27 07:00:00|6555.48|6555.48|6590.07|6590.07|6600.17|6600.17|6537.94|6537.94|0
1656316800000|2022-06-27 08:00:00|6593.11|6593.11|6547.33|6547.33|6608.14|6608.14|6543.65|6543.65|0
1656320400000|2022-06-27 09:00:00|6547.98|6547.98|6550.76|6550.76|6562.99|6562.99|6535.67|6535.67|0
1656324000000|2022-06-27 10:00:00|6550.13|6550.13|6563.05|6563.05|6563.21|6563.21|6533.92|6533.92|0
1656327600000|2022-06-27 11:00:00|6563.22|6563.22|6557.63|6557.63|6578.79|6578.79|6557.63|6557.63|0
1656331200000|2022-06-27 12:00:00|6559.15|6559.15|6549.53|6549.53|6574.09|6574.09|6533.78|6533.78|0
1656334800000|2022-06-27 13:00:00|6548.9|6548.9|6527.4|6527.4|6558.01|6558.01|6513.32|6513.32|0
1656338400000|2022-06-27 14:00:00|6528.05|6528.05|6584.93|6584.93|6588.89|6588.89|6521.75|6521.75|0
1656342000000|2022-06-27 15:00:00|6586.45|6586.45|6582.7|6582.7|6588.95|6588.95|6564.85|6564.85|0
1656399600000|2022-06-28 07:00:00|6768.52|6768.52|6676.56|6676.56|6768.52|6768.52|6657.86|6657.86|0
1656403200000|2022-06-28 08:00:00|6675.04|6675.04|6699.75|6699.75|6711.75|6711.75|6671.95|6671.95|0
1656406800000|2022-06-28 09:00:00|6700.7|6700.7|6731.04|6731.04|6745.58|6745.58|6700.7|6700.7|0
1656410400000|2022-06-28 10:00:00|6729.52|6729.52|6751.25|6751.25|6761.62|6761.62|6729.52|6729.52|0
1656414000000|2022-06-28 11:00:00|6752.77|6752.77|6747.01|6747.01|6767.73|6767.73|6745.49|6745.49|0
1656417600000|2022-06-28 12:00:00|6745.49|6745.49|6745.53|6745.53|6749.06|6749.06|6731.14|6731.14|0
1656421200000|2022-06-28 13:00:00|6744.01|6744.01|6779.47|6779.47|6806.86|6806.86|6743.69|6743.69|0
1656424800000|2022-06-28 14:00:00|6777.95|6777.95|6777.1|6777.1|6784.65|6784.65|6746.84|6746.84|0
1656428400000|2022-06-28 15:00:00|6777.26|6777.26|6756.46|6756.46|6778.92|6778.92|6748.64|6748.64|0
1656486000000|2022-06-29 07:00:00|6724.95|6724.95|6677.38|6677.38|6735.34|6735.34|6676.8|6676.8|0
1656489600000|2022-06-29 08:00:00|6677.71|6677.71|6741.03|6741.03|6741.03|6741.03|6671.78|6671.78|0
1656493200000|2022-06-29 09:00:00|6740.86|6740.86|6719.87|6719.87|6748.83|6748.83|6710.81|6710.81|0
1656496800000|2022-06-29 10:00:00|6720.53|6720.53|6682.55|6682.55|6734.41|6734.41|6678.44|6678.44|0
1656500400000|2022-06-29 11:00:00|6682.23|6682.23|6699.27|6699.27|6699.27|6699.27|6653.38|6653.38|0
1656504000000|2022-06-29 12:00:00|6698.95|6698.95|6689.89|6689.89|6699.66|6699.66|6669.07|6669.07|0
1656507600000|2022-06-29 13:00:00|6691.15|6691.15|6686.77|6686.77|6703.54|6703.54|6666.13|6666.13|0
1656511200000|2022-06-29 14:00:00|6686.45|6686.45|6660.61|6660.61|6703.97|6703.97|6653.82|6653.82|0
1656514800000|2022-06-29 15:00:00|6659.09|6659.09|6635.28|6635.28|6659.41|6659.41|6633.13|6633.13|0
1656572400000|2022-06-30 07:00:00|6472.41|6472.41|6478.38|6478.38|6502.01|6502.01|6453.04|6453.04|0
1656576000000|2022-06-30 08:00:00|6475.91|6475.91|6494.88|6494.88|6511.33|6511.33|6463.67|6463.67|0
1656579600000|2022-06-30 09:00:00|6495.2|6495.2|6477.13|6477.13|6500.01|6500.01|6452.61|6452.61|0
1656583200000|2022-06-30 10:00:00|6477.35|6477.35|6450.04|6450.04|6478.49|6478.49|6438.69|6438.69|0
1656586800000|2022-06-30 11:00:00|6451.56|6451.56|6457|6457|6471.22|6471.22|6445.72|6445.72|0
1656590400000|2022-06-30 12:00:00|6456.84|6456.84|6474.29|6474.29|6489.79|6489.79|6456.18|6456.18|0
1656594000000|2022-06-30 13:00:00|6474.13|6474.13|6433.21|6433.21|6487.13|6487.13|6426.89|6426.89|0
1656597600000|2022-06-30 14:00:00|6435.05|6435.05|6470.54|6470.54|6472.46|6472.46|6414.96|6414.96|0
1656601200000|2022-06-30 15:00:00|6470.85|6470.85|6491.99|6491.99|6504.4|6504.4|6461.29|6461.29|0
1656658800000|2022-07-01 07:00:00|6445.15|6445.15|6499.33|6499.33|6511.68|6511.68|6433.02|6433.02|0
1656662400000|2022-07-01 08:00:00|6501.17|6501.17|6562.63|6562.63|6573.82|6573.82|6482.64|6482.64|0
1656666000000|2022-07-01 09:00:00|6563.28|6563.28|6563.5|6563.5|6570.83|6570.83|6548.74|6548.74|0
1656669600000|2022-07-01 10:00:00|6562.87|6562.87|6483.13|6483.13|6563.84|6563.84|6477.83|6477.83|0
1656673200000|2022-07-01 11:00:00|6480.96|6480.96|6477.56|6477.56|6482.36|6482.36|6453.49|6453.49|0
1656676800000|2022-07-01 12:00:00|6479.08|6479.08|6548.39|6548.39|6548.39|6548.39|6470.93|6470.93|0
1656680400000|2022-07-01 13:00:00|6548.7|6548.7|6586.59|6586.59|6587.7|6587.7|6526.56|6526.56|0
1656684000000|2022-07-01 14:00:00|6588.93|6588.93|6525.01|6525.01|6591.04|6591.04|6505.99|6505.99|0
1656687600000|2022-07-01 15:00:00|6524.86|6524.86|6529.71|6529.71|6547.58|6547.58|6520.85|6520.85|0
1656486000000|2022-06-29 07:00:00|6724.95|6724.95|6677.38|6677.38|6735.34|6735.34|6676.8|6676.8|0
1656489600000|2022-06-29 08:00:00|6677.71|6677.71|6741.03|6741.03|6741.03|6741.03|6671.78|6671.78|0
1656493200000|2022-06-29 09:00:00|6740.86|6740.86|6719.87|6719.87|6748.83|6748.83|6710.81|6710.81|0
1656496800000|2022-06-29 10:00:00|6720.53|6720.53|6682.55|6682.55|6734.41|6734.41|6678.44|6678.44|0
1656500400000|2022-06-29 11:00:00|6682.23|6682.23|6699.27|6699.27|6699.27|6699.27|6653.38|6653.38|0
1656504000000|2022-06-29 12:00:00|6698.95|6698.95|6689.89|6689.89|6699.66|6699.66|6669.07|6669.07|0
1656507600000|2022-06-29 13:00:00|6691.15|6691.15|6686.77|6686.77|6703.54|6703.54|6666.13|6666.13|0
1656511200000|2022-06-29 14:00:00|6686.45|6686.45|6660.61|6660.61|6703.97|6703.97|6653.82|6653.82|0
1656514800000|2022-06-29 15:00:00|6659.09|6659.09|6635.28|6635.28|6659.41|6659.41|6633.13|6633.13|0
1656572400000|2022-06-30 07:00:00|6472.41|6472.41|6478.38|6478.38|6502.01|6502.01|6453.04|6453.04|0
1656576000000|2022-06-30 08:00:00|6475.91|6475.91|6494.88|6494.88|6511.33|6511.33|6463.67|6463.67|0
1656579600000|2022-06-30 09:00:00|6495.2|6495.2|6477.13|6477.13|6500.01|6500.01|6452.61|6452.61|0
1656583200000|2022-06-30 10:00:00|6477.35|6477.35|6450.04|6450.04|6478.49|6478.49|6438.69|6438.69|0
1656586800000|2022-06-30 11:00:00|6451.56|6451.56|6457|6457|6471.22|6471.22|6445.72|6445.72|0
1656590400000|2022-06-30 12:00:00|6456.84|6456.84|6474.29|6474.29|6489.79|6489.79|6456.18|6456.18|0
1656594000000|2022-06-30 13:00:00|6474.13|6474.13|6433.21|6433.21|6487.13|6487.13|6426.89|6426.89|0
1656597600000|2022-06-30 14:00:00|6435.05|6435.05|6470.54|6470.54|6472.46|6472.46|6414.96|6414.96|0
1656601200000|2022-06-30 15:00:00|6470.85|6470.85|6491.99|6491.99|6504.4|6504.4|6461.29|6461.29|0
1656658800000|2022-07-01 07:00:00|6445.15|6445.15|6499.33|6499.33|6511.68|6511.68|6433.02|6433.02|0
1656662400000|2022-07-01 08:00:00|6501.17|6501.17|6562.63|6562.63|6573.82|6573.82|6482.64|6482.64|0
1656666000000|2022-07-01 09:00:00|6563.28|6563.28|6563.5|6563.5|6570.83|6570.83|6548.74|6548.74|0
1656669600000|2022-07-01 10:00:00|6562.87|6562.87|6483.13|6483.13|6563.84|6563.84|6477.83|6477.83|0
1656673200000|2022-07-01 11:00:00|6480.96|6480.96|6477.56|6477.56|6482.36|6482.36|6453.49|6453.49|0
1656676800000|2022-07-01 12:00:00|6479.08|6479.08|6548.39|6548.39|6548.39|6548.39|6470.93|6470.93|0
1656680400000|2022-07-01 13:00:00|6548.7|6548.7|6586.59|6586.59|6587.7|6587.7|6526.56|6526.56|0
1656684000000|2022-07-01 14:00:00|6588.93|6588.93|6525.01|6525.01|6591.04|6591.04|6505.99|6505.99|0
1656687600000|2022-07-01 15:00:00|6524.86|6524.86|6529.71|6529.71|6547.58|6547.58|6520.85|6520.85|0
1656918000000|2022-07-04 07:00:00|6568.6|6568.6|6555.69|6555.69|6591.24|6591.24|6544.08|6544.08|0
1656921600000|2022-07-04 08:00:00|6556.35|6556.35|6515.07|6515.07|6560.65|6560.65|6506.99|6506.99|0
1656925200000|2022-07-04 09:00:00|6514.75|6514.75|6557.97|6557.97|6570.56|6570.56|6513.86|6513.86|0
1656928800000|2022-07-04 10:00:00|6557.34|6557.34|6550.78|6550.78|6558.66|6558.66|6542.07|6542.07|0
1656932400000|2022-07-04 11:00:00|6551.1|6551.1|6550.44|6550.44|6555.15|6555.15|6534.59|6534.59|0
1656936000000|2022-07-04 12:00:00|6548.92|6548.92|6533.15|6533.15|6549.42|6549.42|6532.09|6532.09|0
1656939600000|2022-07-04 13:00:00|6532.84|6532.84|6522.27|6522.27|6533.19|6533.19|6512.13|6512.13|0
1656943200000|2022-07-04 14:00:00|6518.26|6518.26|6537.04|6537.04|6537.2|6537.2|6492.19|6492.19|0
1656946800000|2022-07-04 15:00:00|6537.69|6537.69|6532.29|6532.29|6545.05|6545.05|6530.77|6530.77|0
1657004400000|2022-07-05 07:00:00|6507.78|6507.78|6465.68|6465.68|6528.62|6528.62|6458.68|6458.68|0
1657008000000|2022-07-05 08:00:00|6465.37|6465.37|6362.34|6362.34|6468.86|6468.86|6351.35|6351.35|0
1657011600000|2022-07-05 09:00:00|6362.65|6362.65|6341.93|6341.93|6370.87|6370.87|6322.03|6322.03|0
1657015200000|2022-07-05 10:00:00|6341.32|6341.32|6346.51|6346.51|6366.35|6366.35|6334.56|6334.56|0
1657018800000|2022-07-05 11:00:00|6347.16|6347.16|6277.22|6277.22|6347.16|6347.16|6277.18|6277.18|0
1657022400000|2022-07-05 12:00:00|6276.59|6276.59|6253.17|6253.17|6279.36|6279.36|6245.98|6245.98|0
1657026000000|2022-07-05 13:00:00|6252.85|6252.85|6246.68|6246.68|6270.67|6270.67|6235.23|6235.23|0
1657029600000|2022-07-05 14:00:00|6245.76|6245.76|6252.71|6252.71|6275.74|6275.74|6238.7|6238.7|0
1657033200000|2022-07-05 15:00:00|6251.18|6251.18|6221.32|6221.32|6251.18|6251.18|6215.94|6215.94|0
1657090800000|2022-07-06 07:00:00|6328.24|6328.24|6359.77|6359.77|6380.6|6380.6|6316.37|6316.37|0
1657094400000|2022-07-06 08:00:00|6358.82|6358.82|6286.71|6286.71|6363.66|6363.66|6282.68|6282.68|0
1657098000000|2022-07-06 09:00:00|6284.88|6284.88|6268.45|6268.45|6284.88|6284.88|6224.26|6224.26|0
1657101600000|2022-07-06 10:00:00|6269.06|6269.06|6289.49|6289.49|6315.78|6315.78|6262.38|6262.38|0
1657105200000|2022-07-06 11:00:00|6289.01|6289.01|6278.28|6278.28|6289.01|6289.01|6268.89|6268.89|0
1657108800000|2022-07-06 12:00:00|6276.96|6276.96|6256.86|6256.86|6276.96|6276.96|6251.91|6251.91|0
1657112400000|2022-07-06 13:00:00|6257.52|6257.52|6285.7|6285.7|6294.4|6294.4|6257.52|6257.52|0
1657116000000|2022-07-06 14:00:00|6282.62|6282.62|6307.31|6307.31|6314.91|6314.91|6275.13|6275.13|0
1657119600000|2022-07-06 15:00:00|6307.92|6307.92|6280.4|6280.4|6310.72|6310.72|6278.82|6278.82|0
1657177200000|2022-07-07 07:00:00|6358.19|6358.19|6425.38|6425.38|6425.38|6425.38|6343.14|6343.14|0
1657180800000|2022-07-07 08:00:00|6425.69|6425.69|6426.91|6426.91|6476.25|6476.25|6414.77|6414.77|0
1657184400000|2022-07-07 09:00:00|6428.43|6428.43|6460.17|6460.17|6491.27|6491.27|6422.14|6422.14|0
1657188000000|2022-07-07 10:00:00|6458.65|6458.65|6474.71|6474.71|6501.9|6501.9|6449.65|6449.65|0
1657191600000|2022-07-07 11:00:00|6481.11|6481.11|6470.18|6470.18|6481.45|6481.45|6457.5|6457.5|0
1657195200000|2022-07-07 12:00:00|6470.51|6470.51|6458.44|6458.44|6474.18|6474.18|6458.1|6458.1|0
1657198800000|2022-07-07 13:00:00|6458.38|6458.38|6513.43|6513.43|6518.96|6518.96|6448.22|6448.22|0
1657202400000|2022-07-07 14:00:00|6512.77|6512.77|6544.62|6544.62|6544.62|6544.62|6478.39|6478.39|0
1657206000000|2022-07-07 15:00:00|6544.94|6544.94|6521.82|6521.82|6549.91|6549.91|6521.82|6521.82|0
1657263600000|2022-07-08 07:00:00|6434.03|6434.03|6473.14|6473.14|6477.68|6477.68|6427.89|6427.89|0
1657267200000|2022-07-08 08:00:00|6474.46|6474.46|6465.09|6465.09|6507.55|6507.55|6450.15|6450.15|0
1657270800000|2022-07-08 09:00:00|6465.37|6465.37|6476.04|6476.04|6487.06|6487.06|6416.1|6416.1|0
1657274400000|2022-07-08 10:00:00|6475.88|6475.88|6445.72|6445.72|6520.53|6520.53|6439.53|6439.53|0
1657278000000|2022-07-08 11:00:00|6447.24|6447.24|6466.12|6466.12|6469.95|6469.95|6438.49|6438.49|0
1657281600000|2022-07-08 12:00:00|6466.78|6466.78|6448.88|6448.88|6481.23|6481.23|6425.18|6425.18|0
1657285200000|2022-07-08 13:00:00|6449.19|6449.19|6475.28|6475.28|6507.03|6507.03|6449.19|6449.19|0
1657288800000|2022-07-08 14:00:00|6473.76|6473.76|6522.87|6522.87|6524.02|6524.02|6454.43|6454.43|0
1657292400000|2022-07-08 15:00:00|6523.03|6523.03|6521.91|6521.91|6527.15|6527.15|6506.37|6506.37|0
1657522800000|2022-07-11 07:00:00|6404.93|6404.93|6413.95|6413.95|6437.89|6437.89|6395.58|6395.58|0
1657526400000|2022-07-11 08:00:00|6412.1|6412.1|6475.88|6475.88|6480.03|6480.03|6406.44|6406.44|0
1657530000000|2022-07-11 09:00:00|6477.45|6477.45|6501.59|6501.59|6531.61|6531.61|6477.45|6477.45|0
1657533600000|2022-07-11 10:00:00|6501.91|6501.91|6524.05|6524.05|6533.07|6533.07|6497.52|6497.52|0
1657537200000|2022-07-11 11:00:00|6522.79|6522.79|6515.47|6515.47|6543.6|6543.6|6511.62|6511.62|0
1657540800000|2022-07-11 12:00:00|6514.81|6514.81|6523.66|6523.66|6527.71|6527.71|6511.56|6511.56|0
1657544400000|2022-07-11 13:00:00|6523.34|6523.34|6500.31|6500.31|6546.22|6546.22|6475.78|6475.78|0
1657548000000|2022-07-11 14:00:00|6498.79|6498.79|6490.81|6490.81|6507.21|6507.21|6478.06|6478.06|0
1657551600000|2022-07-11 15:00:00|6492.33|6492.33|6491.57|6491.57|6501.52|6501.52|6489.15|6489.15|0
1657609200000|2022-07-12 07:00:00|6444.88|6444.88|6420.85|6420.85|6463.83|6463.83|6408.35|6408.35|0
1657612800000|2022-07-12 08:00:00|6422.68|6422.68|6445.73|6445.73|6447.85|6447.85|6413.08|6413.08|0
1657616400000|2022-07-12 09:00:00|6447.04|6447.04|6416.56|6416.56|6447.81|6447.81|6410.63|6410.63|0
1657620000000|2022-07-12 10:00:00|6418.39|6418.39|6397.09|6397.09|6445.34|6445.34|6396.44|6396.44|0
1657623600000|2022-07-12 11:00:00|6396.93|6396.93|6406.08|6406.08|6419.93|6419.93|6390.5|6390.5|0
1657627200000|2022-07-12 12:00:00|6407.3|6407.3|6413.03|6413.03|6419.23|6419.23|6388.27|6388.27|0
1657630800000|2022-07-12 13:00:00|6413.35|6413.35|6459.76|6459.76|6481.08|6481.08|6413.35|6413.35|0
1657634400000|2022-07-12 14:00:00|6457.93|6457.93|6514.16|6514.16|6519.33|6519.33|6457.29|6457.29|0
1657638000000|2022-07-12 15:00:00|6513.5|6513.5|6530.88|6530.88|6536.24|6536.24|6512.29|6512.29|0
1657695600000|2022-07-13 07:00:00|6426.21|6426.21|6406.98|6406.98|6436.25|6436.25|6393.64|6393.64|0
1657699200000|2022-07-13 08:00:00|6407.92|6407.92|6439.42|6439.42|6441.85|6441.85|6388.3|6388.3|0
1657702800000|2022-07-13 09:00:00|6439.74|6439.74|6438.76|6438.76|6452.08|6452.08|6422.74|6422.74|0
1657706400000|2022-07-13 10:00:00|6439.37|6439.37|6459.9|6459.9|6460.8|6460.8|6427.15|6427.15|0
1657710000000|2022-07-13 11:00:00|6461.77|6461.77|6474.98|6474.98|6484.59|6484.59|6453.82|6453.82|0
1657713600000|2022-07-13 12:00:00|6473.76|6473.76|6469.41|6469.41|6518.01|6518.01|6416.89|6416.89|0
1657717200000|2022-07-13 13:00:00|6469.57|6469.57|6426.25|6426.25|6483.96|6483.96|6423.59|6423.59|0
1657720800000|2022-07-13 14:00:00|6421.89|6421.89|6425.5|6425.5|6430.13|6430.13|6361.64|6361.64|0
1657724400000|2022-07-13 15:00:00|6424.89|6424.89|6435.76|6435.76|6450.58|6450.58|6420.51|6420.51|0
1657782000000|2022-07-14 07:00:00|6388.66|6388.66|6419.18|6419.18|6429.08|6429.08|6373.57|6373.57|0
1657785600000|2022-07-14 08:00:00|6417.96|6417.96|6396.1|6396.1|6435.99|6435.99|6380.94|6380.94|0
1657789200000|2022-07-14 09:00:00|6395.16|6395.16|6426.35|6426.35|6426.35|6426.35|6391.59|6391.59|0
1657792800000|2022-07-14 10:00:00|6426.19|6426.19|6377.73|6377.73|6427.79|6427.79|6370.8|6370.8|0
1657796400000|2022-07-14 11:00:00|6377.13|6377.13|6331.92|6331.92|6402.54|6402.54|6327.18|6327.18|0
1657800000000|2022-07-14 12:00:00|6331.6|6331.6|6319.63|6319.63|6345.39|6345.39|6310.08|6310.08|0
1657803600000|2022-07-14 13:00:00|6318.4|6318.4|6279.3|6279.3|6347.52|6347.52|6269.21|6269.21|0
1657807200000|2022-07-14 14:00:00|6279.13|6279.13|6285.47|6285.47|6291.76|6291.76|6231.66|6231.66|0
1657810800000|2022-07-14 15:00:00|6286.07|6286.07|6297.89|6297.89|6309.34|6309.34|6286.05|6286.05|0
1657868400000|2022-07-15 07:00:00|6253.28|6253.28|6285.7|6285.7|6310.51|6310.51|6250.24|6250.24|0
1657872000000|2022-07-15 08:00:00|6285.86|6285.86|6348.36|6348.36|6361.96|6361.96|6285.86|6285.86|0
1657875600000|2022-07-15 09:00:00|6349.58|6349.58|6314.26|6314.26|6354.5|6354.5|6310.72|6310.72|0
1657879200000|2022-07-15 10:00:00|6313.65|6313.65|6295.21|6295.21|6315.45|6315.45|6278.18|6278.18|0
1657882800000|2022-07-15 11:00:00|6293.99|6293.99|6280.91|6280.91|6303.6|6303.6|6280.91|6280.91|0
1657886400000|2022-07-15 12:00:00|6280.26|6280.26|6289.46|6289.46|6297.02|6297.02|6268.58|6268.58|0
1657890000000|2022-07-15 13:00:00|6288.85|6288.85|6289.38|6289.38|6334.8|6334.8|6271.37|6271.37|0
1657893600000|2022-07-15 14:00:00|6292.46|6292.46|6380.31|6380.31|6380.31|6380.31|6290.72|6290.72|0
1657897200000|2022-07-15 15:00:00|6380.47|6380.47|6382.76|6382.76|6398.41|6398.41|6378.58|6378.58|0
1658127600000|2022-07-18 07:00:00|6480.1|6480.1|6455.59|6455.59|6486.42|6486.42|6449.58|6449.58|0
1658131200000|2022-07-18 08:00:00|6456.24|6456.24|6463.1|6463.1|6484.18|6484.18|6449.93|6449.93|0
1658134800000|2022-07-18 09:00:00|6463.7|6463.7|6480.9|6480.9|6487.52|6487.52|6455.71|6455.71|0
1658138400000|2022-07-18 10:00:00|6482.42|6482.42|6477|6477|6486.03|6486.03|6466.31|6466.31|0
1658142000000|2022-07-18 11:00:00|6477.66|6477.66|6507.39|6507.39|6514.14|6514.14|6475.3|6475.3|0
1658145600000|2022-07-18 12:00:00|6506.9|6506.9|6480.5|6480.5|6506.9|6506.9|6462.38|6462.38|0
1658149200000|2022-07-18 13:00:00|6480.18|6480.18|6494.32|6494.32|6514.42|6514.42|6474.83|6474.83|0
1658152800000|2022-07-18 14:00:00|6494.15|6494.15|6501.53|6501.53|6513.49|6513.49|6483.74|6483.74|0
1658156400000|2022-07-18 15:00:00|6500|6500|6486.07|6486.07|6503.74|6503.74|6475.81|6475.81|0
1658214000000|2022-07-19 07:00:00|6465.95|6465.95|6471.74|6471.74|6486.09|6486.09|6453.72|6453.72|0
1658217600000|2022-07-19 08:00:00|6471.9|6471.9|6464.61|6464.61|6493.74|6493.74|6460.18|6460.18|0
1658221200000|2022-07-19 09:00:00|6466.14|6466.14|6467.98|6467.98|6482.24|6482.24|6460.02|6460.02|0
1658224800000|2022-07-19 10:00:00|6466.46|6466.46|6478.34|6478.34|6478.34|6478.34|6459.6|6459.6|0
1658228400000|2022-07-19 11:00:00|6478.45|6478.45|6471.1|6471.1|6481.57|6481.57|6462.82|6462.82|0
1658232000000|2022-07-19 12:00:00|6470.79|6470.79|6481.43|6481.43|6487|6487|6467.82|6467.82|0
1658235600000|2022-07-19 13:00:00|6481.12|6481.12|6540.26|6540.26|6540.26|6540.26|6473.3|6473.3|0
1658239200000|2022-07-19 14:00:00|6540.57|6540.57|6569.7|6569.7|6641.36|6641.36|6533.24|6533.24|0
1658242800000|2022-07-19 15:00:00|6569.54|6569.54|6598.47|6598.47|6599.1|6599.1|6569.54|6569.54|0
1658300400000|2022-07-20 07:00:00|6608.58|6608.58|6601.48|6601.48|6630.34|6630.34|6583.93|6583.93|0
1658304000000|2022-07-20 08:00:00|6599.6|6599.6|6554.68|6554.68|6622.31|6622.31|6544.51|6544.51|0
1658307600000|2022-07-20 09:00:00|6555|6555|6576.46|6576.46|6586.78|6586.78|6555|6555|0
1658311200000|2022-07-20 10:00:00|6575.52|6575.52|6518.44|6518.44|6583.95|6583.95|6490.73|6490.73|0
1658314800000|2022-07-20 11:00:00|6516.91|6516.91|6500.95|6500.95|6518.41|6518.41|6483.03|6483.03|0
1658318400000|2022-07-20 12:00:00|6501.12|6501.12|6489.88|6489.88|6523.53|6523.53|6468.64|6468.64|0
1658322000000|2022-07-20 13:00:00|6492.32|6492.32|6513.01|6513.01|6528.83|6528.83|6481.63|6481.63|0
1658325600000|2022-07-20 14:00:00|6514.53|6514.53|6546.11|6546.11|6550.58|6550.58|6505.8|6505.8|0
1658329200000|2022-07-20 15:00:00|6546.17|6546.17|6540.62|6540.62|6546.17|6546.17|6519.97|6519.97|0
1658386800000|2022-07-21 07:00:00|6510.87|6510.87|6477.41|6477.41|6532.62|6532.62|6476.44|6476.44|0
1658390400000|2022-07-21 08:00:00|6476.75|6476.75|6465.49|6465.49|6488.24|6488.24|6418.65|6418.65|0
1658394000000|2022-07-21 09:00:00|6465.17|6465.17|6472.29|6472.29|6479.66|6479.66|6441.04|6441.04|0
1658397600000|2022-07-21 10:00:00|6471.67|6471.67|6481.5|6481.5|6494.42|6494.42|6463.42|6463.42|0
1658401200000|2022-07-21 11:00:00|6481.34|6481.34|6482.49|6482.49|6484.15|6484.15|6469.83|6469.83|0
1658404800000|2022-07-21 12:00:00|6481.28|6481.28|6550.98|6550.98|6564.19|6564.19|6465.58|6465.58|0
1658408400000|2022-07-21 13:00:00|6550.67|6550.67|6537.82|6537.82|6550.67|6550.67|6466.5|6466.5|0
1658412000000|2022-07-21 14:00:00|6537.21|6537.21|6537.23|6537.23|6539.35|6539.35|6482.43|6482.43|0
1658415600000|2022-07-21 15:00:00|6536.62|6536.62|6539.72|6539.72|6539.95|6539.95|6522.86|6522.86|0
1658473200000|2022-07-22 07:00:00|6583.14|6583.14|6557.62|6557.62|6593.89|6593.89|6540.18|6540.18|0
1658476800000|2022-07-22 08:00:00|6557.78|6557.78|6574.39|6574.39|6592.05|6592.05|6532.66|6532.66|0
1658480400000|2022-07-22 09:00:00|6573.44|6573.44|6604.8|6604.8|6621.78|6621.78|6571.5|6571.5|0
1658484000000|2022-07-22 10:00:00|6604.17|6604.17|6606.07|6606.07|6623.7|6623.7|6596.48|6596.48|0
1658487600000|2022-07-22 11:00:00|6606.38|6606.38|6595.42|6595.42|6609.58|6609.58|6577.79|6577.79|0
1658491200000|2022-07-22 12:00:00|6596.07|6596.07|6600.26|6600.26|6621.59|6621.59|6596.07|6596.07|0
1658494800000|2022-07-22 13:00:00|6600.92|6600.92|6593.19|6593.19|6639.13|6639.13|6592.24|6592.24|0
1658498400000|2022-07-22 14:00:00|6594.71|6594.71|6585.97|6585.97|6602.81|6602.81|6575.68|6575.68|0
1658502000000|2022-07-22 15:00:00|6585.81|6585.81|6560.36|6560.36|6589.53|6589.53|6551.6|6551.6|0
1658732400000|2022-07-25 07:00:00|6485.37|6485.37|6476.09|6476.09|6489.98|6489.98|6435.8|6435.8|0
1658736000000|2022-07-25 08:00:00|6475.77|6475.77|6522.42|6522.42|6523.89|6523.89|6469.58|6469.58|0
1658739600000|2022-07-25 09:00:00|6522.1|6522.1|6530.82|6530.82|6543.33|6543.33|6517.5|6517.5|0
1658743200000|2022-07-25 10:00:00|6530.22|6530.22|6514.72|6514.72|6530.22|6530.22|6503.52|6503.52|0
1658746800000|2022-07-25 11:00:00|6514.11|6514.11|6519.71|6519.71|6525.79|6525.79|6498.44|6498.44|0
1658750400000|2022-07-25 12:00:00|6519.55|6519.55|6508.1|6508.1|6524.2|6524.2|6501.53|6501.53|0
1658754000000|2022-07-25 13:00:00|6508.76|6508.76|6520.53|6520.53|6524.51|6524.51|6489.54|6489.54|0
1658757600000|2022-07-25 14:00:00|6520.22|6520.22|6506.31|6506.31|6547.02|6547.02|6490.6|6490.6|0
1658761200000|2022-07-25 15:00:00|6505.68|6505.68|6503.06|6503.06|6505.68|6505.68|6488.56|6488.56|0
1658818800000|2022-07-26 07:00:00|6514.69|6514.69|6517.49|6517.49|6541.12|6541.12|6513.71|6513.71|0
1658822400000|2022-07-26 08:00:00|6517.61|6517.61|6540.27|6540.27|6544.81|6544.81|6512.89|6512.89|0
1658826000000|2022-07-26 09:00:00|6540.58|6540.58|6533.23|6533.23|6553.56|6553.56|6530.05|6530.05|0
1658829600000|2022-07-26 10:00:00|6533.06|6533.06|6533.62|6533.62|6538.2|6538.2|6500.15|6500.15|0
1658833200000|2022-07-26 11:00:00|6532.96|6532.96|6517.03|6517.03|6533.73|6533.73|6515.31|6515.31|0
1658836800000|2022-07-26 12:00:00|6516.43|6516.43|6510.75|6510.75|6521.48|6521.48|6504.83|6504.83|0
1658840400000|2022-07-26 13:00:00|6511.07|6511.07|6479.65|6479.65|6513.9|6513.9|6446.63|6446.63|0
1658844000000|2022-07-26 14:00:00|6480.26|6480.26|6484.52|6484.52|6491.6|6491.6|6469.31|6469.31|0
1658847600000|2022-07-26 15:00:00|6485.13|6485.13|6472.93|6472.93|6488.56|6488.56|6470.29|6470.29|0
1658905200000|2022-07-27 07:00:00|6514.41|6514.41|6504.53|6504.53|6531.2|6531.2|6499.78|6499.78|0
1658908800000|2022-07-27 08:00:00|6507.67|6507.67|6502.38|6502.38|6523.12|6523.12|6470.85|6470.85|0
1658912400000|2022-07-27 09:00:00|6501.16|6501.16|6517.89|6517.89|6524.81|6524.81|6493.82|6493.82|0
1658916000000|2022-07-27 10:00:00|6517.28|6517.28|6530.66|6530.66|6541.61|6541.61|6510.27|6510.27|0
1658919600000|2022-07-27 11:00:00|6529.44|6529.44|6521.68|6521.68|6530.73|6530.73|6510.13|6510.13|0
1658923200000|2022-07-27 12:00:00|6520.46|6520.46|6529.58|6529.58|6540.01|6540.01|6508.2|6508.2|0
1658926800000|2022-07-27 13:00:00|6530.21|6530.21|6523.29|6523.29|6535.19|6535.19|6500.19|6500.19|0
1658930400000|2022-07-27 14:00:00|6521.46|6521.46|6518.45|6518.45|6536.03|6536.03|6511.75|6511.75|0
1658934000000|2022-07-27 15:00:00|6519.06|6519.06|6504.85|6504.85|6520.78|6520.78|6504.48|6504.48|0
1658991600000|2022-07-28 07:00:00|6538.25|6538.25|6534.2|6534.2|6560.39|6560.39|6534.2|6534.2|0
1658995200000|2022-07-28 08:00:00|6533.59|6533.59|6521.78|6521.78|6537.93|6537.93|6514.41|6514.41|0
1658998800000|2022-07-28 09:00:00|6521.47|6521.47|6492.48|6492.48|6525.3|6525.3|6475.66|6475.66|0
1659002400000|2022-07-28 10:00:00|6493.09|6493.09|6502.08|6502.08|6509.02|6509.02|6491.04|6491.04|0
1659006000000|2022-07-28 11:00:00|6501.77|6501.77|6490.78|6490.78|6512.88|6512.88|6490.46|6490.46|0
1659009600000|2022-07-28 12:00:00|6490.17|6490.17|6467.45|6467.45|6490.17|6490.17|6463.12|6463.12|0
1659013200000|2022-07-28 13:00:00|6467.76|6467.76|6487.75|6487.75|6502.86|6502.86|6467.43|6467.43|0
1659016800000|2022-07-28 14:00:00|6487.91|6487.91|6483.29|6483.29|6492.99|6492.99|6442.09|6442.09|0
1659020400000|2022-07-28 15:00:00|6482.68|6482.68|6503.1|6503.1|6504.32|6504.32|6479.25|6479.25|0
1659078000000|2022-07-29 07:00:00|6552.88|6552.88|6576.34|6576.34|6588.45|6588.45|6552.88|6552.88|0
1659081600000|2022-07-29 08:00:00|6576.18|6576.18|6578.48|6578.48|6590.11|6590.11|6567.16|6567.16|0
1659085200000|2022-07-29 09:00:00|6578.96|6578.96|6591.13|6591.13|6609.3|6609.3|6578.64|6578.64|0
1659088800000|2022-07-29 10:00:00|6591.29|6591.29|6609.87|6609.87|6613.83|6613.83|6573.87|6573.87|0
1659092400000|2022-07-29 11:00:00|6609.25|6609.25|6584.74|6584.74|6611.4|6611.4|6572.97|6572.97|0
1659096000000|2022-07-29 12:00:00|6585.06|6585.06|6576.86|6576.86|6585.67|6585.67|6574.12|6574.12|0
1659099600000|2022-07-29 13:00:00|6577.49|6577.49|6617.9|6617.9|6627.96|6627.96|6566.41|6566.41|0
1659103200000|2022-07-29 14:00:00|6616.59|6616.59|6611.89|6611.89|6637.1|6637.1|6611.89|6611.89|0
1659106800000|2022-07-29 15:00:00|6612.5|6612.5|6615.52|6615.52|6623.08|6623.08|6607.23|6607.23|0
1659337200000|2022-08-01 07:00:00|6633.74|6633.74|6687.76|6687.76|6688.65|6688.65|6633.74|6633.74|0
1659340800000|2022-08-01 08:00:00|6687.44|6687.44|6668.04|6668.04|6705.52|6705.52|6668.04|6668.04|0
1659344400000|2022-08-01 09:00:00|6669.56|6669.56|6663.99|6663.99|6675.21|6675.21|6639.63|6639.63|0
1659348000000|2022-08-01 10:00:00|6664.16|6664.16|6678.84|6678.84|6678.84|6678.84|6653.03|6653.03|0
1659351600000|2022-08-01 11:00:00|6676.66|6676.66|6680.43|6680.43|6694.07|6694.07|6668.35|6668.35|0
1659355200000|2022-08-01 12:00:00|6678.91|6678.91|6633.76|6633.76|6678.91|6678.91|6633.76|6633.76|0
1659358800000|2022-08-01 13:00:00|6633.1|6633.1|6591.99|6591.99|6633.1|6633.1|6568.83|6568.83|0
1659362400000|2022-08-01 14:00:00|6591.36|6591.36|6604.97|6604.97|6617.45|6617.45|6558.78|6558.78|0
1659366000000|2022-08-01 15:00:00|6605.13|6605.13|6563.07|6563.07|6607.32|6607.32|6548.97|6548.97|0
1659423600000|2022-08-02 07:00:00|6467.1|6467.1|6486.58|6486.58|6500.78|6500.78|6454.15|6454.15|0
1659427200000|2022-08-02 08:00:00|6485.27|6485.27|6487.83|6487.83|6506.33|6506.33|6476.17|6476.17|0
1659430800000|2022-08-02 09:00:00|6488.76|6488.76|6449.19|6449.19|6491.43|6491.43|6449.19|6449.19|0
1659434400000|2022-08-02 10:00:00|6448.53|6448.53|6453.27|6453.27|6453.27|6453.27|6431.11|6431.11|0
1659438000000|2022-08-02 11:00:00|6452.03|6452.03|6458.3|6458.3|6469.31|6469.31|6450.22|6450.22|0
1659441600000|2022-08-02 12:00:00|6458.13|6458.13|6467.23|6467.23|6467.23|6467.23|6447.72|6447.72|0
1659445200000|2022-08-02 13:00:00|6468.55|6468.55|6501.5|6501.5|6528.62|6528.62|6466.99|6466.99|0
1659448800000|2022-08-02 14:00:00|6500.87|6500.87|6500.03|6500.03|6505.83|6505.83|6471.67|6471.67|0
1659452400000|2022-08-02 15:00:00|6499.42|6499.42|6518.04|6518.04|6518.04|6518.04|6486.11|6486.11|0
1659510000000|2022-08-03 07:00:00|6453.86|6453.86|6497.1|6497.1|6505.74|6505.74|6453.86|6453.86|0
1659513600000|2022-08-03 08:00:00|6497.71|6497.71|6512.31|6512.31|6514.39|6514.39|6493.61|6493.61|0
1659517200000|2022-08-03 09:00:00|6510.48|6510.48|6526.98|6526.98|6546.16|6546.16|6509.71|6509.71|0
1659520800000|2022-08-03 10:00:00|6528.2|6528.2|6527.22|6527.22|6540.57|6540.57|6518.83|6518.83|0
1659524400000|2022-08-03 11:00:00|6531.04|6531.04|6525.18|6525.18|6531.04|6531.04|6521.92|6521.92|0
1659528000000|2022-08-03 12:00:00|6527|6527|6534.53|6534.53|6534.53|6534.53|6521.2|6521.2|0
1659531600000|2022-08-03 13:00:00|6536.97|6536.97|6534.32|6534.32|6545.42|6545.42|6530|6530|0
1659535200000|2022-08-03 14:00:00|6533.71|6533.71|6580.62|6580.62|6583.45|6583.45|6527.57|6527.57|0
1659538800000|2022-08-03 15:00:00|6580.78|6580.78|6584.97|6584.97|6600.69|6600.69|6575.26|6575.26|0
1659596400000|2022-08-04 07:00:00|6671.56|6671.56|6659.93|6659.93|6676.13|6676.13|6646.78|6646.78|0
1659600000000|2022-08-04 08:00:00|6660.24|6660.24|6642.58|6642.58|6666.85|6666.85|6629.48|6629.48|0
1659603600000|2022-08-04 09:00:00|6642.42|6642.42|6651.79|6651.79|6666.92|6666.92|6633.94|6633.94|0
1659607200000|2022-08-04 10:00:00|6649.35|6649.35|6653.87|6653.87|6657.1|6657.1|6638.26|6638.26|0
1659610800000|2022-08-04 11:00:00|6656.5|6656.5|6630.21|6630.21|6656.5|6656.5|6614.05|6614.05|0
1659614400000|2022-08-04 12:00:00|6630.16|6630.16|6642.64|6642.64|6651.06|6651.06|6625.09|6625.09|0
1659618000000|2022-08-04 13:00:00|6642.03|6642.03|6651.33|6651.33|6651.33|6651.33|6614.48|6614.48|0
1659621600000|2022-08-04 14:00:00|6651.94|6651.94|6647.7|6647.7|6653.44|6653.44|6622.34|6622.34|0
1659625200000|2022-08-04 15:00:00|6647.53|6647.53|6645.85|6645.85|6651.28|6651.28|6637.69|6637.69|0
1659682800000|2022-08-05 07:00:00|6615.87|6615.87|6582.12|6582.12|6620.73|6620.73|6571.68|6571.68|0
1659686400000|2022-08-05 08:00:00|6582.43|6582.43|6592.42|6592.42|6595.06|6595.06|6568.61|6568.61|0
1659690000000|2022-08-05 09:00:00|6593.64|6593.64|6593.4|6593.4|6609.18|6609.18|6582.11|6582.11|0
1659693600000|2022-08-05 10:00:00|6593.09|6593.09|6600.35|6600.35|6607.17|6607.17|6589.68|6589.68|0
1659697200000|2022-08-05 11:00:00|6601.01|6601.01|6607.92|6607.92|6617.02|6617.02|6593.28|6593.28|0
1659700800000|2022-08-05 12:00:00|6607.31|6607.31|6595.88|6595.88|6615.84|6615.84|6582.46|6582.46|0
1659704400000|2022-08-05 13:00:00|6596.11|6596.11|6629.09|6629.09|6629.38|6629.38|6589.35|6589.35|0
1659708000000|2022-08-05 14:00:00|6629.69|6629.69|6622.53|6622.53|6651.92|6651.92|6621.75|6621.75|0
1659711600000|2022-08-05 15:00:00|6621.92|6621.92|6598.53|6598.53|6621.92|6621.92|6598.21|6598.21|0
1659942000000|2022-08-08 07:00:00|6689.61|6689.61|6659.5|6659.5|6695.69|6695.69|6639.67|6639.67|0
1659945600000|2022-08-08 08:00:00|6657.67|6657.67|6644.84|6644.84|6657.94|6657.94|6632.26|6632.26|0
1659949200000|2022-08-08 09:00:00|6645.49|6645.49|6651.29|6651.29|6665.72|6665.72|6645.49|6645.49|0
1659952800000|2022-08-08 10:00:00|6651.46|6651.46|6681.65|6681.65|6683.93|6683.93|6648.38|6648.38|0
1659956400000|2022-08-08 11:00:00|6681|6681|6686.1|6686.1|6692.83|6692.83|6666.58|6666.58|0
1659960000000|2022-08-08 12:00:00|6685.47|6685.47|6738.28|6738.28|6742.35|6742.35|6681.42|6681.42|0
1659963600000|2022-08-08 13:00:00|6738.94|6738.94|6764.89|6764.89|6772.08|6772.08|6736.89|6736.89|0
1659967200000|2022-08-08 14:00:00|6763.58|6763.58|6754.15|6754.15|6763.58|6763.58|6746.94|6746.94|0
1659970800000|2022-08-08 15:00:00|6755.46|6755.46|6746.12|6746.12|6763.08|6763.08|6743.2|6743.2|0
1660028400000|2022-08-09 07:00:00|6770.81|6770.81|6747.96|6747.96|6779.56|6779.56|6740.33|6740.33|0
1660032000000|2022-08-09 08:00:00|6749.48|6749.48|6764.76|6764.76|6774.92|6774.92|6743.05|6743.05|0
1660035600000|2022-08-09 09:00:00|6765.09|6765.09|6767.85|6767.85|6782.08|6782.08|6750.24|6750.24|0
1660039200000|2022-08-09 10:00:00|6767.54|6767.54|6753.25|6753.25|6772.05|6772.05|6733.68|6733.68|0
1660042800000|2022-08-09 11:00:00|6752.93|6752.93|6741.12|6741.12|6766.79|6766.79|6736.6|6736.6|0
1660046400000|2022-08-09 12:00:00|6741.77|6741.77|6749.52|6749.52|6756.86|6756.86|6741.77|6741.77|0
1660050000000|2022-08-09 13:00:00|6750.18|6750.18|6731.48|6731.48|6753.21|6753.21|6714.25|6714.25|0
1660053600000|2022-08-09 14:00:00|6730.87|6730.87|6707.53|6707.53|6739.46|6739.46|6707.53|6707.53|0
1660057200000|2022-08-09 15:00:00|6706.31|6706.31|6713.81|6713.81|6727.47|6727.47|6704.46|6704.46|0
1660114800000|2022-08-10 07:00:00|6742.97|6742.97|6810.57|6810.57|6822.46|6822.46|6742.97|6742.97|0
1660118400000|2022-08-10 08:00:00|6813.61|6813.61|6892.8|6892.8|6899.73|6899.73|6798.65|6798.65|0
1660122000000|2022-08-10 09:00:00|6893.11|6893.11|6879.65|6879.65|6917.64|6917.64|6872.67|6872.67|0
1660125600000|2022-08-10 10:00:00|6879.34|6879.34|6892.66|6892.66|6903.25|6903.25|6860.42|6860.42|0
1660129200000|2022-08-10 11:00:00|6891.09|6891.09|6910.8|6910.8|6923.52|6923.52|6868.86|6868.86|0
1660132800000|2022-08-10 12:00:00|6911.46|6911.46|6950.45|6950.45|6969.94|6969.94|6895.49|6895.49|0
1660136400000|2022-08-10 13:00:00|6950.76|6950.76|6965.58|6965.58|6972.13|6972.13|6935.18|6935.18|0
1660140000000|2022-08-10 14:00:00|6966.19|6966.19|6964.05|6964.05|6978.33|6978.33|6952.38|6952.38|0
1660143600000|2022-08-10 15:00:00|6963.73|6963.73|6975.4|6975.4|6976.83|6976.83|6961.36|6961.36|0
1660201200000|2022-08-11 07:00:00|7002.33|7002.33|7012.83|7012.83|7051.37|7051.37|7001.24|7001.24|0
1660204800000|2022-08-11 08:00:00|7013.46|7013.46|6981.13|6981.13|7015.28|7015.28|6970.85|6970.85|0
1660208400000|2022-08-11 09:00:00|6986|6986|6981.96|6981.96|6997.6|6997.6|6950.89|6950.89|0
1660212000000|2022-08-11 10:00:00|6981.8|6981.8|6957.19|6957.19|6985.39|6985.39|6941.81|6941.81|0
1660215600000|2022-08-11 11:00:00|6957.82|6957.82|6956.2|6956.2|6986.43|6986.43|6946.96|6946.96|0
1660219200000|2022-08-11 12:00:00|6958.64|6958.64|6968.44|6968.44|6968.44|6968.44|6933.87|6933.87|0
1660222800000|2022-08-11 13:00:00|6970.52|6970.52|6955.15|6955.15|6978.18|6978.18|6940.8|6940.8|0
1660226400000|2022-08-11 14:00:00|6954.52|6954.52|6962.26|6962.26|6967.6|6967.6|6946.98|6946.98|0
1660230000000|2022-08-11 15:00:00|6961.65|6961.65|6951.57|6951.57|6966.93|6966.93|6948.75|6948.75|0
1660287600000|2022-08-12 07:00:00|6963.11|6963.11|6998.35|6998.35|7008.34|7008.34|6959.9|6959.9|0
1660291200000|2022-08-12 08:00:00|6998.96|6998.96|6979.88|6979.88|7005.33|7005.33|6976.45|6976.45|0
1660294800000|2022-08-12 09:00:00|6981.71|6981.71|6976.03|6976.03|6994.7|6994.7|6976.03|6976.03|0
1660298400000|2022-08-12 10:00:00|6976.68|6976.68|6966.51|6966.51|6977.32|6977.32|6962.38|6962.38|0
1660302000000|2022-08-12 11:00:00|6968.95|6968.95|6987.5|6987.5|6989.94|6989.94|6953.53|6953.53|0
1660305600000|2022-08-12 12:00:00|6986.89|6986.89|6978.96|6978.96|6986.89|6986.89|6967.75|6967.75|0
1660309200000|2022-08-12 13:00:00|6978.65|6978.65|6974.02|6974.02|6979.26|6979.26|6958.74|6958.74|0
1660312800000|2022-08-12 14:00:00|6971.58|6971.58|6972.38|6972.38|6984.97|6984.97|6965.76|6965.76|0
1660316400000|2022-08-12 15:00:00|6973.01|6973.01|6983.55|6983.55|6984.48|6984.48|6968.08|6968.08|0
1660546800000|2022-08-15 07:00:00|6960.18|6960.18|7005.12|7005.12|7005.12|7005.12|6960.12|6960.12|0
1660550400000|2022-08-15 08:00:00|7004.96|7004.96|7000.37|7000.37|7019.09|7019.09|6999.87|6999.87|0
1660554000000|2022-08-15 09:00:00|6998.85|6998.85|6996.75|6996.75|7009.92|7009.92|6990.52|6990.52|0
1660557600000|2022-08-15 10:00:00|6993.71|6993.71|6998.93|6998.93|7000.42|7000.42|6976.52|6976.52|0
1660561200000|2022-08-15 11:00:00|6998.32|6998.32|6979.67|6979.67|7005.44|7005.44|6969.31|6969.31|0
1660564800000|2022-08-15 12:00:00|6979.5|6979.5|6953.96|6953.96|6982.26|6982.26|6953.11|6953.11|0
1660568400000|2022-08-15 13:00:00|6954.57|6954.57|6973.95|6973.95|6979.34|6979.34|6949.6|6949.6|0
1660572000000|2022-08-15 14:00:00|6973.79|6973.79|6976.88|6976.88|6985.43|6985.43|6953.28|6953.28|0
1660575600000|2022-08-15 15:00:00|6977.49|6977.49|6989.79|6989.79|6989.96|6989.96|6972.44|6972.44|0
1660633200000|2022-08-16 07:00:00|7000.77|7000.77|7003.49|7003.49|7005.63|7005.63|6980.95|6980.95|0
1660636800000|2022-08-16 08:00:00|7004.71|7004.71|7012.86|7012.86|7037.79|7037.79|7004.55|7004.55|0
1660640400000|2022-08-16 09:00:00|7011.64|7011.64|7022.34|7022.34|7023.65|7023.65|7002.34|7002.34|0
1660644000000|2022-08-16 10:00:00|7021.08|7021.08|7038.22|7038.22|7041.87|7041.87|7016.93|7016.93|0
1660647600000|2022-08-16 11:00:00|7037.59|7037.59|7024.31|7024.31|7040|7040|7021.49|7021.49|0
1660651200000|2022-08-16 12:00:00|7024.62|7024.62|7004.45|7004.45|7024.62|7024.62|7003.99|7003.99|0
1660654800000|2022-08-16 13:00:00|7003.79|7003.79|6979.61|6979.61|7009.01|7009.01|6965.84|6965.84|0
1660658400000|2022-08-16 14:00:00|6979|6979|6959.72|6959.72|6979|6979|6933.37|6933.37|0
1660662000000|2022-08-16 15:00:00|6959.41|6959.41|6982.27|6982.27|6984.42|6984.42|6958.78|6958.78|0
1660719600000|2022-08-17 07:00:00|6986.95|6986.95|6902.67|6902.67|6988.77|6988.77|6902.06|6902.06|0
1660723200000|2022-08-17 08:00:00|6903.3|6903.3|6928.72|6928.72|6933.45|6933.45|6895.57|6895.57|0
1660726800000|2022-08-17 09:00:00|6929.03|6929.03|6890.89|6890.89|6936.18|6936.18|6887.42|6887.42|0
1660730400000|2022-08-17 10:00:00|6890.57|6890.57|6848.56|6848.56|6890.57|6890.57|6824.63|6824.63|0
1660734000000|2022-08-17 11:00:00|6847.95|6847.95|6813.63|6813.63|6852.86|6852.86|6807.29|6807.29|0
1660737600000|2022-08-17 12:00:00|6814.23|6814.23|6797.64|6797.64|6833.75|6833.75|6797.64|6797.64|0
1660741200000|2022-08-17 13:00:00|6798.25|6798.25|6802.24|6802.24|6829.64|6829.64|6794.62|6794.62|0
1660744800000|2022-08-17 14:00:00|6802.41|6802.41|6792.52|6792.52|6811.76|6811.76|6783.1|6783.1|0
1660748400000|2022-08-17 15:00:00|6792.83|6792.83|6817.8|6817.8|6820.01|6820.01|6779.64|6779.64|0
1660806000000|2022-08-18 07:00:00|6754.93|6754.93|6707.43|6707.43|6759.68|6759.68|6696.72|6696.72|0
1660809600000|2022-08-18 08:00:00|6706.82|6706.82|6689.39|6689.39|6718.47|6718.47|6677.04|6677.04|0
1660813200000|2022-08-18 09:00:00|6690.02|6690.02|6723.61|6723.61|6735.62|6735.62|6690.02|6690.02|0
1660816800000|2022-08-18 10:00:00|6723.44|6723.44|6734.13|6734.13|6745.85|6745.85|6719|6719|0
1660820400000|2022-08-18 11:00:00|6734.24|6734.24|6741.05|6741.05|6748.06|6748.06|6727.48|6727.48|0
1660824000000|2022-08-18 12:00:00|6740.74|6740.74|6758.64|6758.64|6761.12|6761.12|6740.74|6740.74|0
1660827600000|2022-08-18 13:00:00|6756.81|6756.81|6738.98|6738.98|6767.99|6767.99|6721.49|6721.49|0
1660831200000|2022-08-18 14:00:00|6738.33|6738.33|6729.57|6729.57|6739.53|6739.53|6723.1|6723.1|0
1660834800000|2022-08-18 15:00:00|6728.96|6728.96|6743.94|6743.94|6748.03|6748.03|6728.96|6728.96|0
1660892400000|2022-08-19 07:00:00|6709.63|6709.63|6727.45|6727.45|6741.01|6741.01|6685.54|6685.54|0
1660896000000|2022-08-19 08:00:00|6726.85|6726.85|6702.95|6702.95|6733.8|6733.8|6681.35|6681.35|0
1660899600000|2022-08-19 09:00:00|6701.12|6701.12|6690|6690|6726.11|6726.11|6686.53|6686.53|0
1660903200000|2022-08-19 10:00:00|6691.22|6691.22|6720.96|6720.96|6728.7|6728.7|6691.22|6691.22|0
1660906800000|2022-08-19 11:00:00|6721.28|6721.28|6747.67|6747.67|6747.67|6747.67|6718.97|6718.97|0
1660910400000|2022-08-19 12:00:00|6748.28|6748.28|6746.2|6746.2|6752.2|6752.2|6733.55|6733.55|0
1660914000000|2022-08-19 13:00:00|6746.52|6746.52|6698.51|6698.51|6746.52|6746.52|6683.48|6683.48|0
1660917600000|2022-08-19 14:00:00|6698.2|6698.2|6682.06|6682.06|6701.93|6701.93|6671.46|6671.46|0
1660921200000|2022-08-19 15:00:00|6682.67|6682.67|6667.56|6667.56|6685.79|6685.79|6666.39|6666.39|0
1661151600000|2022-08-22 07:00:00|6661.73|6661.73|6594.02|6594.02|6663.31|6663.31|6584.83|6584.83|0
1661155200000|2022-08-22 08:00:00|6594.65|6594.65|6629.55|6629.55|6629.55|6629.55|6580.78|6580.78|0
1661158800000|2022-08-22 09:00:00|6630.16|6630.16|6612.25|6612.25|6633.06|6633.06|6599.56|6599.56|0
1661162400000|2022-08-22 10:00:00|6611.92|6611.92|6619.48|6619.48|6626.75|6626.75|6606.31|6606.31|0
1661166000000|2022-08-22 11:00:00|6619.79|6619.79|6624.41|6624.41|6629.49|6629.49|6614.1|6614.1|0
1661169600000|2022-08-22 12:00:00|6625.63|6625.63|6586.26|6586.26|6633.88|6633.88|6585.65|6585.65|0
1661173200000|2022-08-22 13:00:00|6586.42|6586.42|6578.22|6578.22|6595.36|6595.36|6556.32|6556.32|0
1661176800000|2022-08-22 14:00:00|6579.44|6579.44|6569.34|6569.34|6588.44|6588.44|6550.32|6550.32|0
1661180400000|2022-08-22 15:00:00|6568.57|6568.57|6566.19|6566.19|6582.09|6582.09|6565.25|6565.25|0
1661238000000|2022-08-23 07:00:00|6533.86|6533.86|6615.63|6615.63|6632.14|6632.14|6529.67|6529.67|0
1661241600000|2022-08-23 08:00:00|6617.83|6617.83|6601.17|6601.17|6623.27|6623.27|6586.74|6586.74|0
1661245200000|2022-08-23 09:00:00|6600.86|6600.86|6624.31|6624.31|6627.03|6627.03|6590.06|6590.06|0
1661248800000|2022-08-23 10:00:00|6623.69|6623.69|6604.34|6604.34|6628.46|6628.46|6602.08|6602.08|0
1661252400000|2022-08-23 11:00:00|6604.94|6604.94|6588.83|6588.83|6604.94|6604.94|6565.95|6565.95|0
1661256000000|2022-08-23 12:00:00|6589.15|6589.15|6576.78|6576.78|6598.61|6598.61|6574.78|6574.78|0
1661259600000|2022-08-23 13:00:00|6576.94|6576.94|6614|6614|6625.86|6625.86|6573.94|6573.94|0
1661263200000|2022-08-23 14:00:00|6613.84|6613.84|6579.98|6579.98|6620.58|6620.58|6577.87|6577.87|0
1661266800000|2022-08-23 15:00:00|6579.32|6579.32|6574.39|6574.39|6588.53|6588.53|6573.17|6573.17|0
1661324400000|2022-08-24 07:00:00|6565.4|6565.4|6459.16|6459.16|6565.72|6565.72|6459.16|6459.16|0
1661328000000|2022-08-24 08:00:00|6458.84|6458.84|6515.89|6515.89|6516.49|6516.49|6455.5|6455.5|0
1661331600000|2022-08-24 09:00:00|6516.49|6516.49|6447.85|6447.85|6520.35|6520.35|6446.14|6446.14|0
1661335200000|2022-08-24 10:00:00|6447.22|6447.22|6432.3|6432.3|6464.06|6464.06|6422.97|6422.97|0
1661338800000|2022-08-24 11:00:00|6433.52|6433.52|6428.93|6428.93|6452.03|6452.03|6428.4|6428.4|0
1661342400000|2022-08-24 12:00:00|6429.56|6429.56|6422.21|6422.21|6439.22|6439.22|6422.21|6422.21|0
1661346000000|2022-08-24 13:00:00|6421.55|6421.55|6422.46|6422.46|6427.17|6427.17|6413.31|6413.31|0
1661349600000|2022-08-24 14:00:00|6421.85|6421.85|6451.65|6451.65|6452.91|6452.91|6415.69|6415.69|0
1661353200000|2022-08-24 15:00:00|6451.34|6451.34|6478.98|6478.98|6480.25|6480.25|6449.49|6449.49|0
1661410800000|2022-08-25 07:00:00|6517.51|6517.51|6464.85|6464.85|6517.92|6517.92|6455.99|6455.99|0
1661414400000|2022-08-25 08:00:00|6465.16|6465.16|6450.18|6450.18|6470.53|6470.53|6447.39|6447.39|0
1661418000000|2022-08-25 09:00:00|6449.57|6449.57|6384.27|6384.27|6451.61|6451.61|6375.24|6375.24|0
1661421600000|2022-08-25 10:00:00|6383.05|6383.05|6389.43|6389.43|6392.45|6392.45|6364.33|6364.33|0
1661425200000|2022-08-25 11:00:00|6391.86|6391.86|6372.49|6372.49|6392.77|6392.77|6368.12|6368.12|0
1661428800000|2022-08-25 12:00:00|6371.27|6371.27|6362.49|6362.49|6381.56|6381.56|6359.1|6359.1|0
1661432400000|2022-08-25 13:00:00|6363.09|6363.09|6383.56|6383.56|6387.93|6387.93|6339.63|6339.63|0
1661436000000|2022-08-25 14:00:00|6383.72|6383.72|6429.26|6429.26|6429.26|6429.26|6383.72|6383.72|0
1661439600000|2022-08-25 15:00:00|6429.43|6429.43|6394.33|6394.33|6429.43|6429.43|6386.04|6386.04|0
1661497200000|2022-08-26 07:00:00|6443.78|6443.78|6453.6|6453.6|6459.61|6459.61|6431.17|6431.17|0
1661500800000|2022-08-26 08:00:00|6454.21|6454.21|6427.04|6427.04|6454.21|6454.21|6426.77|6426.77|0
1661504400000|2022-08-26 09:00:00|6427.65|6427.65|6417.89|6417.89|6427.65|6427.65|6405.88|6405.88|0
1661508000000|2022-08-26 10:00:00|6419.21|6419.21|6448.42|6448.42|6450.03|6450.03|6419.21|6419.21|0
1661511600000|2022-08-26 11:00:00|6447.81|6447.81|6465.91|6465.91|6465.91|6465.91|6439.84|6439.84|0
1661515200000|2022-08-26 12:00:00|6465.26|6465.26|6476.91|6476.91|6480.44|6480.44|6461.74|6461.74|0
1661518800000|2022-08-26 13:00:00|6477.54|6477.54|6440.79|6440.79|6491.98|6491.98|6419.81|6419.81|0
1661522400000|2022-08-26 14:00:00|6438.96|6438.96|6367.9|6367.9|6440.53|6440.53|6337.37|6337.37|0
1661526000000|2022-08-26 15:00:00|6367.29|6367.29|6351.28|6351.28|6367.45|6367.45|6343.81|6343.81|0
1661842800000|2022-08-30 07:00:00|6364.63|6364.63|6404.49|6404.49|6428.7|6428.7|6364.63|6364.63|0
1661846400000|2022-08-30 08:00:00|6403.88|6403.88|6391.69|6391.69|6424.93|6424.93|6375.75|6375.75|0
1661850000000|2022-08-30 09:00:00|6391.86|6391.86|6395.85|6395.85|6409.24|6409.24|6388.7|6388.7|0
1661853600000|2022-08-30 10:00:00|6395.24|6395.24|6385.25|6385.25|6402.52|6402.52|6374.09|6374.09|0
1661857200000|2022-08-30 11:00:00|6384.92|6384.92|6367.97|6367.97|6394.64|6394.64|6365.31|6365.31|0
1661860800000|2022-08-30 12:00:00|6367.36|6367.36|6346.08|6346.08|6381.1|6381.1|6345.59|6345.59|0
1661864400000|2022-08-30 13:00:00|6345.42|6345.42|6322.82|6322.82|6351.45|6351.45|6321.05|6321.05|0
1661868000000|2022-08-30 14:00:00|6323.43|6323.43|6331.44|6331.44|6331.44|6331.44|6292.56|6292.56|0
1661871600000|2022-08-30 15:00:00|6331.13|6331.13|6311.81|6311.81|6338.35|6338.35|6311.2|6311.2|0
1661929200000|2022-08-31 07:00:00|6340.42|6340.42|6310.37|6310.37|6351.35|6351.35|6307.06|6307.06|0
1661932800000|2022-08-31 08:00:00|6306.72|6306.72|6336.17|6336.17|6345.79|6345.79|6300.78|6300.78|0
1661936400000|2022-08-31 09:00:00|6334.95|6334.95|6305.25|6305.25|6334.95|6334.95|6287.41|6287.41|0
1661940000000|2022-08-31 10:00:00|6304.62|6304.62|6291.24|6291.24|6308.88|6308.88|6288.77|6288.77|0
1661943600000|2022-08-31 11:00:00|6288.19|6288.19|6286.64|6286.64|6299.64|6299.64|6281.67|6281.67|0
1661947200000|2022-08-31 12:00:00|6286.04|6286.04|6312.38|6312.38|6312.38|6312.38|6282.24|6282.24|0
1661950800000|2022-08-31 13:00:00|6312.99|6312.99|6320.8|6320.8|6338.52|6338.52|6301.66|6301.66|0
1661954400000|2022-08-31 14:00:00|6318.98|6318.98|6312.68|6312.68|6329.18|6329.18|6299.51|6299.51|0
1661958000000|2022-08-31 15:00:00|6313|6313|6298.75|6298.75|6313|6313|6292.26|6292.26|0
1662015600000|2022-09-01 07:00:00|6222.83|6222.83|6206.23|6206.23|6230.57|6230.57|6183.8|6183.8|0
1662019200000|2022-09-01 08:00:00|6205.75|6205.75|6136.04|6136.04|6218.98|6218.98|6123.39|6123.39|0
1662022800000|2022-09-01 09:00:00|6135.38|6135.38|6157.77|6157.77|6171.8|6171.8|6135.16|6135.16|0
1662026400000|2022-09-01 10:00:00|6155.34|6155.34|6155.82|6155.82|6165.77|6165.77|6137.68|6137.68|0
1662030000000|2022-09-01 11:00:00|6156.43|6156.43|6168.08|6168.08|6171.75|6171.75|6154.57|6154.57|0
1662033600000|2022-09-01 12:00:00|6167.91|6167.91|6154.23|6154.23|6172.49|6172.49|6153.92|6153.92|0
1662037200000|2022-09-01 13:00:00|6153.91|6153.91|6144.77|6144.77|6163.92|6163.92|6133.51|6133.51|0
1662040800000|2022-09-01 14:00:00|6145.42|6145.42|6138.24|6138.24|6160.23|6160.23|6120.51|6120.51|0
1662044400000|2022-09-01 15:00:00|6137.92|6137.92|6147.16|6147.16|6151.93|6151.93|6128.56|6128.56|0
1662102000000|2022-09-02 07:00:00|6185.13|6185.13|6192.13|6192.13|6215.38|6215.38|6168.32|6168.32|0
1662105600000|2022-09-02 08:00:00|6192.75|6192.75|6276.84|6276.84|6277.79|6277.79|6188.55|6188.55|0
1662109200000|2022-09-02 09:00:00|6277.45|6277.45|6287.87|6287.87|6287.87|6287.87|6271.27|6271.27|0
1662112800000|2022-09-02 10:00:00|6287.93|6287.93|6268.05|6268.05|6289.15|6289.15|6258.36|6258.36|0
1662116400000|2022-09-02 11:00:00|6267.74|6267.74|6307.07|6307.07|6307.1|6307.1|6254.25|6254.25|0
1662120000000|2022-09-02 12:00:00|6306.44|6306.44|6335.87|6335.87|6352.45|6352.45|6301.47|6301.47|0
1662123600000|2022-09-02 13:00:00|6336.16|6336.16|6363.44|6363.44|6363.44|6363.44|6318.1|6318.1|0
1662127200000|2022-09-02 14:00:00|6363.13|6363.13|6421.2|6421.2|6421.2|6421.2|6351.69|6351.69|0
1662130800000|2022-09-02 15:00:00|6420.89|6420.89|6426.64|6426.64|6436.75|6436.75|6419.96|6419.96|0
1662361200000|2022-09-05 07:00:00|6284.06|6284.06|6274.45|6274.45|6321.4|6321.4|6257.95|6257.95|0
1662364800000|2022-09-05 08:00:00|6274.62|6274.62|6291.39|6291.39|6297.67|6297.67|6258.79|6258.79|0
1662368400000|2022-09-05 09:00:00|6291.22|6291.22|6315.96|6315.96|6315.96|6315.96|6277.32|6277.32|0
1662372000000|2022-09-05 10:00:00|6315.35|6315.35|6287.57|6287.57|6318.25|6318.25|6287.57|6287.57|0
1662375600000|2022-09-05 11:00:00|6284.38|6284.38|6289.62|6289.62|6298.83|6298.83|6282.67|6282.67|0
1662379200000|2022-09-05 12:00:00|6290.93|6290.93|6336.36|6336.36|6342.07|6342.07|6286.67|6286.67|0
1662382800000|2022-09-05 13:00:00|6336.98|6336.98|6336.06|6336.06|6346.15|6346.15|6330.07|6330.07|0
1662386400000|2022-09-05 14:00:00|6336.38|6336.38|6347.75|6347.75|6356.24|6356.24|6335.6|6335.6|0
1662390000000|2022-09-05 15:00:00|6347.14|6347.14|6361.22|6361.22|6363.59|6363.59|6347.14|6347.14|0
1662447600000|2022-09-06 07:00:00|6465.9|6465.9|6504.12|6504.12|6518.63|6518.63|6458.8|6458.8|0
1662451200000|2022-09-06 08:00:00|6503.96|6503.96|6482.96|6482.96|6515.71|6515.71|6445.58|6445.58|0
1662454800000|2022-09-06 09:00:00|6480.52|6480.52|6495.49|6495.49|6495.93|6495.93|6440.8|6440.8|0
1662458400000|2022-09-06 10:00:00|6494.88|6494.88|6516.46|6516.46|6522.32|6522.32|6493.05|6493.05|0
1662462000000|2022-09-06 11:00:00|6515.24|6515.24|6523.59|6523.59|6536.96|6536.96|6508.92|6508.92|0
1662465600000|2022-09-06 12:00:00|6521.76|6521.76|6517.7|6517.7|6527.4|6527.4|6511.04|6511.04|0
1662469200000|2022-09-06 13:00:00|6517.09|6517.09|6472.04|6472.04|6523.97|6523.97|6454.48|6454.48|0
1662472800000|2022-09-06 14:00:00|6471.43|6471.43|6493.93|6493.93|6493.93|6493.93|6431.01|6431.01|0
1662476400000|2022-09-06 15:00:00|6493.27|6493.27|6483.6|6483.6|6493.44|6493.44|6480.31|6480.31|0
1662534000000|2022-09-07 07:00:00|6388.87|6388.87|6384|6384|6407.51|6407.51|6359.22|6359.22|0
1662537600000|2022-09-07 08:00:00|6382.79|6382.79|6392.43|6392.43|6411.3|6411.3|6379.91|6379.91|0
1662541200000|2022-09-07 09:00:00|6392.26|6392.26|6391.01|6391.01|6400.24|6400.24|6372.54|6372.54|0
1662544800000|2022-09-07 10:00:00|6390.4|6390.4|6414.87|6414.87|6423.05|6423.05|6387.36|6387.36|0
1662548400000|2022-09-07 11:00:00|6415.5|6415.5|6404.51|6404.51|6423.05|6423.05|6400.04|6400.04|0
1662552000000|2022-09-07 12:00:00|6403.88|6403.88|6384.31|6384.31|6404.64|6404.64|6373.13|6373.13|0
1662555600000|2022-09-07 13:00:00|6383.09|6383.09|6387.22|6387.22|6401.29|6401.29|6370.68|6370.68|0
1662559200000|2022-09-07 14:00:00|6386.59|6386.59|6394.75|6394.75|6407.85|6407.85|6378.46|6378.46|0
1662562800000|2022-09-07 15:00:00|6395.36|6395.36|6390.99|6390.99|6411.28|6411.28|6384.5|6384.5|0
1662620400000|2022-09-08 07:00:00|6476.72|6476.72|6459.24|6459.24|6493.46|6493.46|6438.67|6438.67|0
1662624000000|2022-09-08 08:00:00|6458.63|6458.63|6445.42|6445.42|6458.63|6458.63|6435.81|6435.81|0
1662627600000|2022-09-08 09:00:00|6446.03|6446.03|6427.11|6427.11|6447.41|6447.41|6423.27|6423.27|0
1662631200000|2022-09-08 10:00:00|6427.42|6427.42|6399.46|6399.46|6428.03|6428.03|6395.85|6395.85|0
1662634800000|2022-09-08 11:00:00|6400.77|6400.77|6424.72|6424.72|6431.22|6431.22|6399.99|6399.99|0
1662638400000|2022-09-08 12:00:00|6425.35|6425.35|6405.4|6405.4|6459.2|6459.2|6405.4|6405.4|0
1662642000000|2022-09-08 13:00:00|6404.18|6404.18|6412.77|6412.77|6422.19|6422.19|6355.5|6355.5|0
1662645600000|2022-09-08 14:00:00|6412.93|6412.93|6487.61|6487.61|6487.61|6487.61|6408.44|6408.44|0
1662649200000|2022-09-08 15:00:00|6487.77|6487.77|6480.77|6480.77|6503.86|6503.86|6479.06|6479.06|0
1662706800000|2022-09-09 07:00:00|6548.85|6548.85|6551.14|6551.14|6557.9|6557.9|6533.87|6533.87|0
1662710400000|2022-09-09 08:00:00|6550.53|6550.53|6608.21|6608.21|6612.74|6612.74|6550.53|6550.53|0
1662714000000|2022-09-09 09:00:00|6608.82|6608.82|6580.44|6580.44|6611.98|6611.98|6575.99|6575.99|0
1662717600000|2022-09-09 10:00:00|6581.66|6581.66|6592.45|6592.45|6600.27|6600.27|6579.54|6579.54|0
1662721200000|2022-09-09 11:00:00|6592.77|6592.77|6600.02|6600.02|6612.75|6612.75|6591.01|6591.01|0
1662724800000|2022-09-09 12:00:00|6599.42|6599.42|6604|6604|6614.04|6614.04|6596.51|6596.51|0
1662728400000|2022-09-09 13:00:00|6603.34|6603.34|6605.75|6605.75|6611.4|6611.4|6589|6589|0
1662732000000|2022-09-09 14:00:00|6606.35|6606.35|6625|6625|6631.28|6631.28|6604.17|6604.17|0
1662735600000|2022-09-09 15:00:00|6625.61|6625.61|6622.69|6622.69|6626.82|6626.82|6616.31|6616.31|0
1662966000000|2022-09-12 07:00:00|6636.08|6636.08|6675.76|6675.76|6686.83|6686.83|6632.09|6632.09|0
1662969600000|2022-09-12 08:00:00|6676.42|6676.42|6678.73|6678.73|6686.92|6686.92|6665.74|6665.74|0
1662973200000|2022-09-12 09:00:00|6678.57|6678.57|6680.18|6680.18|6703.25|6703.25|6673.44|6673.44|0
1662976800000|2022-09-12 10:00:00|6680.02|6680.02|6657.62|6657.62|6680.02|6680.02|6653.28|6653.28|0
1662980400000|2022-09-12 11:00:00|6657.31|6657.31|6668.25|6668.25|6672.12|6672.12|6651.34|6651.34|0
1662984000000|2022-09-12 12:00:00|6667.59|6667.59|6680.71|6680.71|6698.49|6698.49|6667.59|6667.59|0
1662987600000|2022-09-12 13:00:00|6681.32|6681.32|6740.66|6740.66|6742.01|6742.01|6681.32|6681.32|0
1662991200000|2022-09-12 14:00:00|6740.98|6740.98|6702.54|6702.54|6742.11|6742.11|6702.25|6702.25|0
1662994800000|2022-09-12 15:00:00|6702.86|6702.86|6699.92|6699.92|6704.91|6704.91|6675.65|6675.65|0
1663052400000|2022-09-13 07:00:00|6663.54|6663.54|6702.28|6702.28|6704.37|6704.37|6656.91|6656.91|0
1663056000000|2022-09-13 08:00:00|6702.59|6702.59|6738.44|6738.44|6751.03|6751.03|6702.59|6702.59|0
1663059600000|2022-09-13 09:00:00|6739.05|6739.05|6723.65|6723.65|6739.05|6739.05|6715.42|6715.42|0
1663063200000|2022-09-13 10:00:00|6723.02|6723.02|6769.49|6769.49|6771.38|6771.38|6716.33|6716.33|0
1663066800000|2022-09-13 11:00:00|6768.88|6768.88|6768.82|6768.82|6780.06|6780.06|6754.56|6754.56|0
1663070400000|2022-09-13 12:00:00|6768.99|6768.99|6647.6|6647.6|6778.34|6778.34|6647.28|6647.28|0
1663074000000|2022-09-13 13:00:00|6647.42|6647.42|6669.38|6669.38|6673.59|6673.59|6607.38|6607.38|0
1663077600000|2022-09-13 14:00:00|6668.72|6668.72|6618.22|6618.22|6669.33|6669.33|6611.6|6611.6|0
1663081200000|2022-09-13 15:00:00|6617.9|6617.9|6611.23|6611.23|6630.52|6630.52|6606.34|6606.34|0
1663138800000|2022-09-14 07:00:00|6570.05|6570.05|6574.85|6574.85|6583.38|6583.38|6537.11|6537.11|0
1663142400000|2022-09-14 08:00:00|6575.17|6575.17|6606|6606|6606.66|6606.66|6568.32|6568.32|0
1663146000000|2022-09-14 09:00:00|6605.39|6605.39|6579.62|6579.62|6612.36|6612.36|6573.06|6573.06|0
1663149600000|2022-09-14 10:00:00|6577.8|6577.8|6564.14|6564.14|6584.74|6584.74|6563.39|6563.39|0
1663153200000|2022-09-14 11:00:00|6564.75|6564.75|6513.52|6513.52|6564.75|6564.75|6513.52|6513.52|0
1663156800000|2022-09-14 12:00:00|6512.3|6512.3|6517.27|6517.27|6532.36|6532.36|6505.51|6505.51|0
1663160400000|2022-09-14 13:00:00|6516.06|6516.06|6543.05|6543.05|6543.05|6543.05|6488.26|6488.26|0
1663164000000|2022-09-14 14:00:00|6543.37|6543.37|6523.93|6523.93|6544.29|6544.29|6475.31|6475.31|0
1663167600000|2022-09-14 15:00:00|6524.09|6524.09|6517.92|6517.92|6527.78|6527.78|6509.3|6509.3|0
1663225200000|2022-09-15 07:00:00|6588.06|6588.06|6580.84|6580.84|6596.99|6596.99|6580.23|6580.23|0
1663228800000|2022-09-15 08:00:00|6582.41|6582.41|6567|6567|6583.9|6583.9|6544.8|6544.8|0
1663232400000|2022-09-15 09:00:00|6567.61|6567.61|6565.52|6565.52|6572.96|6572.96|6561.82|6561.82|0
1663236000000|2022-09-15 10:00:00|6564.92|6564.92|6550.53|6550.53|6577.41|6577.41|6545.82|6545.82|0
1663239600000|2022-09-15 11:00:00|6550.84|6550.84|6554.2|6554.2|6561.47|6561.47|6547.25|6547.25|0
1663243200000|2022-09-15 12:00:00|6552.98|6552.98|6539.74|6539.74|6556.43|6556.43|6537.96|6537.96|0
1663246800000|2022-09-15 13:00:00|6540.06|6540.06|6584.03|6584.03|6586.78|6586.78|6515.2|6515.2|0
1663250400000|2022-09-15 14:00:00|6584.64|6584.64|6585.88|6585.88|6608.84|6608.84|6577.27|6577.27|0
1663254000000|2022-09-15 15:00:00|6585.27|6585.27|6591.49|6591.49|6595.9|6595.9|6568.02|6568.02|0
1663311600000|2022-09-16 07:00:00|6522.62|6522.62|6530.75|6530.75|6534.86|6534.86|6500.27|6500.27|0
1663315200000|2022-09-16 08:00:00|6530.87|6530.87|6548.63|6548.63|6548.78|6548.78|6523.07|6523.07|0
1663318800000|2022-09-16 09:00:00|6551.07|6551.07|6585.7|6585.7|6594.54|6594.54|6550.26|6550.26|0
1663322400000|2022-09-16 10:00:00|6585.87|6585.87|6615.66|6615.66|6615.66|6615.66|6585.87|6585.87|0
1663326000000|2022-09-16 11:00:00|6615.35|6615.35|6626.69|6626.69|6629.65|6629.65|6606.24|6606.24|0
1663329600000|2022-09-16 12:00:00|6627.35|6627.35|6611.97|6611.97|6629.18|6629.18|6611.14|6611.14|0
1663333200000|2022-09-16 13:00:00|6612.29|6612.29|6591.1|6591.1|6634.3|6634.3|6588.6|6588.6|0
1663336800000|2022-09-16 14:00:00|6591.27|6591.27|6629.48|6629.48|6641.57|6641.57|6591.27|6591.27|0
1663340400000|2022-09-16 15:00:00|6628.87|6628.87|6606.63|6606.63|6634.49|6634.49|6605.19|6605.19|0
1663657200000|2022-09-20 07:00:00|6705.96|6705.96|6698.82|6698.82|6727.83|6727.83|6678.08|6678.08|0
1663660800000|2022-09-20 08:00:00|6698.21|6698.21|6641.24|6641.24|6698.21|6698.21|6639.96|6639.96|0
1663664400000|2022-09-20 09:00:00|6643.07|6643.07|6634.76|6634.76|6652.92|6652.92|6626.01|6626.01|0
1663668000000|2022-09-20 10:00:00|6636.6|6636.6|6640.44|6640.44|6640.77|6640.77|6605.48|6605.48|0
1663671600000|2022-09-20 11:00:00|6638.61|6638.61|6624.19|6624.19|6639.22|6639.22|6620.73|6620.73|0
1663675200000|2022-09-20 12:00:00|6625.41|6625.41|6610.52|6610.52|6628.88|6628.88|6593.99|6593.99|0
1663678800000|2022-09-20 13:00:00|6610.36|6610.36|6559.49|6559.49|6615.63|6615.63|6558.89|6558.89|0
1663682400000|2022-09-20 14:00:00|6558.88|6558.88|6555.46|6555.46|6561.97|6561.97|6531.52|6531.52|0
1663686000000|2022-09-20 15:00:00|6556.12|6556.12|6545.83|6545.83|6558.14|6558.14|6539.42|6539.42|0
1663743600000|2022-09-21 07:00:00|6481.17|6481.17|6527.94|6527.94|6540.91|6540.91|6464.23|6464.23|0
1663747200000|2022-09-21 08:00:00|6532.22|6532.22|6521.76|6521.76|6547.54|6547.54|6518.93|6518.93|0
1663750800000|2022-09-21 09:00:00|6521.93|6521.93|6545.43|6545.43|6549.49|6549.49|6510.62|6510.62|0
1663754400000|2022-09-21 10:00:00|6544.2|6544.2|6565.85|6565.85|6565.85|6565.85|6534.2|6534.2|0
1663758000000|2022-09-21 11:00:00|6567.07|6567.07|6561.12|6561.12|6575.98|6575.98|6553.03|6553.03|0
1663761600000|2022-09-21 12:00:00|6561.43|6561.43|6537.61|6537.61|6567.95|6567.95|6537.06|6537.06|0
1663765200000|2022-09-21 13:00:00|6537.34|6537.34|6525.54|6525.54|6563.39|6563.39|6525.08|6525.08|0
1663768800000|2022-09-21 14:00:00|6525.85|6525.85|6575.22|6575.22|6576.19|6576.19|6520.46|6520.46|0
1663772400000|2022-09-21 15:00:00|6575.83|6575.83|6585.18|6585.18|6589.09|6589.09|6571.56|6571.56|0
1663830000000|2022-09-22 07:00:00|6484.4|6484.4|6573.15|6573.15|6573.46|6573.46|6483.18|6483.18|0
1663833600000|2022-09-22 08:00:00|6573.76|6573.76|6588.05|6588.05|6603.17|6603.17|6566.99|6566.99|0
1663837200000|2022-09-22 09:00:00|6588.82|6588.82|6585.14|6585.14|6592.25|6592.25|6573.02|6573.02|0
1663840800000|2022-09-22 10:00:00|6584.83|6584.83|6592.78|6592.78|6600.73|6600.73|6574.16|6574.16|0
1663844400000|2022-09-22 11:00:00|6594.92|6594.92|6578.02|6578.02|6612.22|6612.22|6559.93|6559.93|0
1663848000000|2022-09-22 12:00:00|6578.33|6578.33|6588.31|6588.31|6595.62|6595.62|6568.33|6568.33|0
1663851600000|2022-09-22 13:00:00|6586.33|6586.33|6517|6517|6589.85|6589.85|6517|6517|0
1663855200000|2022-09-22 14:00:00|6515.17|6515.17|6477.63|6477.63|6523.96|6523.96|6473.23|6473.23|0
1663858800000|2022-09-22 15:00:00|6478.24|6478.24|6454.84|6454.84|6489.53|6489.53|6454.84|6454.84|0
1663916400000|2022-09-23 07:00:00|6523.95|6523.95|6534.87|6534.87|6551.56|6551.56|6501.91|6501.91|0
1663920000000|2022-09-23 08:00:00|6535.49|6535.49|6540.4|6540.4|6551.56|6551.56|6515.08|6515.08|0
1663923600000|2022-09-23 09:00:00|6539.78|6539.78|6439.45|6439.45|6541.48|6541.48|6432.05|6432.05|0
1663927200000|2022-09-23 10:00:00|6440.67|6440.67|6355.95|6355.95|6441.33|6441.33|6354.73|6354.73|0
1663930800000|2022-09-23 11:00:00|6355.83|6355.83|6327.12|6327.12|6363.91|6363.91|6314.86|6314.86|0
1663934400000|2022-09-23 12:00:00|6324.68|6324.68|6358.85|6358.85|6361.9|6361.9|6319.22|6319.22|0
1663938000000|2022-09-23 13:00:00|6358.24|6358.24|6307.81|6307.81|6385.39|6385.39|6305.27|6305.27|0
1663941600000|2022-09-23 14:00:00|6307.15|6307.15|6292.52|6292.52|6318.51|6318.51|6269.8|6269.8|0
1663945200000|2022-09-23 15:00:00|6291.91|6291.91|6302.18|6302.18|6322.8|6322.8|6277.28|6277.28|0
1664175600000|2022-09-26 07:00:00|6260.89|6260.89|6261.33|6261.33|6298.98|6298.98|6238.53|6238.53|0
1664179200000|2022-09-26 08:00:00|6266.21|6266.21|6293.88|6293.88|6305.32|6305.32|6242.85|6242.85|0
1664182800000|2022-09-26 09:00:00|6294.04|6294.04|6214.46|6214.46|6313.49|6313.49|6208.1|6208.1|0
1664186400000|2022-09-26 10:00:00|6213.84|6213.84|6252.65|6252.65|6267|6267|6193.74|6193.74|0
1664190000000|2022-09-26 11:00:00|6253.31|6253.31|6281.24|6281.24|6290.72|6290.72|6248.25|6248.25|0
1664193600000|2022-09-26 12:00:00|6281.56|6281.56|6271.89|6271.89|6290.23|6290.23|6247.81|6247.81|0
1664197200000|2022-09-26 13:00:00|6271.23|6271.23|6301.5|6301.5|6303.15|6303.15|6247.49|6247.49|0
1664200800000|2022-09-26 14:00:00|6303.99|6303.99|6309.61|6309.61|6326.75|6326.75|6270.1|6270.1|0
1664204400000|2022-09-26 15:00:00|6308.95|6308.95|6284.52|6284.52|6310.84|6310.84|6283.36|6283.36|0
1664262000000|2022-09-27 07:00:00|6311.16|6311.16|6316.93|6316.93|6327.26|6327.26|6286.81|6286.81|0
1664265600000|2022-09-27 08:00:00|6317.26|6317.26|6255.12|6255.12|6325.26|6325.26|6255.12|6255.12|0
1664269200000|2022-09-27 09:00:00|6253.58|6253.58|6247.77|6247.77|6256.78|6256.78|6231.59|6231.59|0
1664272800000|2022-09-27 10:00:00|6248.38|6248.38|6238.58|6238.58|6296.4|6296.4|6236.93|6236.93|0
1664276400000|2022-09-27 11:00:00|6241.03|6241.03|6269.31|6269.31|6275.01|6275.01|6236.72|6236.72|0
1664280000000|2022-09-27 12:00:00|6270.58|6270.58|6247.37|6247.37|6289.33|6289.33|6246.15|6246.15|0
1664283600000|2022-09-27 13:00:00|6248.03|6248.03|6205.63|6205.63|6252.51|6252.51|6191.91|6191.91|0
1664287200000|2022-09-27 14:00:00|6208.07|6208.07|6215.4|6215.4|6219.5|6219.5|6162.54|6162.54|0
1664290800000|2022-09-27 15:00:00|6216.01|6216.01|6140.07|6140.07|6220.42|6220.42|6137.15|6137.15|0
1664348400000|2022-09-28 07:00:00|5933.08|5933.08|5888.83|5888.83|5934.99|5934.99|5833.98|5833.98|0
1664352000000|2022-09-28 08:00:00|5889.45|5889.45|5813.45|5813.45|5889.93|5889.93|5785.68|5785.68|0
1664355600000|2022-09-28 09:00:00|5809.78|5809.78|5741.43|5741.43|5813.79|5813.79|5690.18|5690.18|0
1664359200000|2022-09-28 10:00:00|5741.12|5741.12|5860.92|5860.92|5920.98|5920.98|5737.9|5737.9|0
1664362800000|2022-09-28 11:00:00|5860.86|5860.86|5774.58|5774.58|5860.86|5860.86|5768.95|5768.95|0
1664366400000|2022-09-28 12:00:00|5774.27|5774.27|5817.53|5817.53|5817.53|5817.53|5742.22|5742.22|0
1664370000000|2022-09-28 13:00:00|5816.21|5816.21|5825.53|5825.53|5833.58|5833.58|5781.93|5781.93|0
1664373600000|2022-09-28 14:00:00|5826.15|5826.15|5873.94|5873.94|5883.28|5883.28|5826.15|5826.15|0
1664377200000|2022-09-28 15:00:00|5872.56|5872.56|5880.29|5880.29|5890.17|5890.17|5858.18|5858.18|0
1664434800000|2022-09-29 07:00:00|5764.97|5764.97|5703.78|5703.78|5764.97|5764.97|5666.87|5666.87|0
1664438400000|2022-09-29 08:00:00|5704.4|5704.4|5704.7|5704.7|5722.13|5722.13|5672.04|5672.04|0
1664442000000|2022-09-29 09:00:00|5706.53|5706.53|5737.08|5737.08|5748.32|5748.32|5706.53|5706.53|0
1664445600000|2022-09-29 10:00:00|5737.69|5737.69|5770.63|5770.63|5782.44|5782.44|5707.09|5707.09|0
1664449200000|2022-09-29 11:00:00|5769.31|5769.31|5721.78|5721.78|5785.24|5785.24|5720.37|5720.37|0
1664452800000|2022-09-29 12:00:00|5724.22|5724.22|5707.48|5707.48|5735.9|5735.9|5699.38|5699.38|0
1664456400000|2022-09-29 13:00:00|5707.17|5707.17|5669.72|5669.72|5748.3|5748.3|5662.84|5662.84|0
1664460000000|2022-09-29 14:00:00|5669.39|5669.39|5664.63|5664.63|5671.24|5671.24|5611.34|5611.34|0
1664463600000|2022-09-29 15:00:00|5663.85|5663.85|5668.94|5668.94|5701.97|5701.97|5663.85|5663.85|0
1664521200000|2022-09-30 07:00:00|5810.32|5810.32|5851.91|5851.91|5872.83|5872.83|5797.2|5797.2|0
1664524800000|2022-09-30 08:00:00|5853.13|5853.13|5849.92|5849.92|5878.44|5878.44|5841.69|5841.69|0
1664528400000|2022-09-30 09:00:00|5849.61|5849.61|5851.25|5851.25|5863.16|5863.16|5834.8|5834.8|0
1664532000000|2022-09-30 10:00:00|5850.48|5850.48|5755.88|5755.88|5857.46|5857.46|5753.39|5753.39|0
1664535600000|2022-09-30 11:00:00|5755.72|5755.72|5764.49|5764.49|5773.1|5773.1|5747.85|5747.85|0
1664539200000|2022-09-30 12:00:00|5764.8|5764.8|5822.6|5822.6|5826.74|5826.74|5764.8|5764.8|0
1664542800000|2022-09-30 13:00:00|5821.94|5821.94|5824.69|5824.69|5828.22|5828.22|5775.25|5775.25|0
1664546400000|2022-09-30 14:00:00|5825.35|5825.35|5861.93|5861.93|5862.38|5862.38|5803.28|5803.28|0
1664550000000|2022-09-30 15:00:00|5861.32|5861.32|5872.48|5872.48|5877.78|5877.78|5846.57|5846.57|0
1664780400000|2022-10-03 07:00:00|5770.44|5770.44|5781.07|5781.07|5845.36|5845.36|5770.44|5770.44|0
1664784000000|2022-10-03 08:00:00|5780.14|5780.14|5729.45|5729.45|5780.14|5780.14|5729.05|5729.05|0
1664787600000|2022-10-03 09:00:00|5730.06|5730.06|5747.94|5747.94|5783.39|5783.39|5694.71|5694.71|0
1664791200000|2022-10-03 10:00:00|5746.63|5746.63|5761.03|5761.03|5766.33|5766.33|5741.61|5741.61|0
1664794800000|2022-10-03 11:00:00|5760.97|5760.97|5762.41|5762.41|5770.91|5770.91|5748.82|5748.82|0
1664798400000|2022-10-03 12:00:00|5762.09|5762.09|5800.94|5800.94|5803.55|5803.55|5760.21|5760.21|0
1664802000000|2022-10-03 13:00:00|5801.06|5801.06|5813.45|5813.45|5834.22|5834.22|5769.12|5769.12|0
1664805600000|2022-10-03 14:00:00|5814.06|5814.06|5880.83|5880.83|5915.68|5915.68|5814.06|5814.06|0
1664809200000|2022-10-03 15:00:00|5880.52|5880.52|5885.15|5885.15|5893.44|5893.44|5876.11|5876.11|0
1664866800000|2022-10-04 07:00:00|6086.88|6086.88|6046.39|6046.39|6087.55|6087.55|6009.13|6009.13|0
1664870400000|2022-10-04 08:00:00|6046.7|6046.7|6112.2|6112.2|6121.94|6121.94|6046.7|6046.7|0
1664874000000|2022-10-04 09:00:00|6112.51|6112.51|6140.5|6140.5|6140.5|6140.5|6094.55|6094.55|0
1664877600000|2022-10-04 10:00:00|6139.85|6139.85|6152.23|6152.23|6167.01|6167.01|6119.24|6119.24|0
1664881200000|2022-10-04 11:00:00|6151.01|6151.01|6164.04|6164.04|6169.43|6169.43|6132.76|6132.76|0
1664884800000|2022-10-04 12:00:00|6165.27|6165.27|6145.58|6145.58|6175.59|6175.59|6141.44|6141.44|0
1664888400000|2022-10-04 13:00:00|6145.75|6145.75|6173.8|6173.8|6189.68|6189.68|6141.3|6141.3|0
1664892000000|2022-10-04 14:00:00|6174.41|6174.41|6200.45|6200.45|6205.78|6205.78|6174.41|6174.41|0
1664895600000|2022-10-04 15:00:00|6200.76|6200.76|6238.36|6238.36|6238.82|6238.82|6197.86|6197.86|0
1664953200000|2022-10-05 07:00:00|6217.48|6217.48|6155.53|6155.53|6221.69|6221.69|6155.53|6155.53|0
1664956800000|2022-10-05 08:00:00|6155.37|6155.37|6131.47|6131.47|6155.37|6155.37|6080.16|6080.16|0
1664960400000|2022-10-05 09:00:00|6130.15|6130.15|6101.95|6101.95|6130.86|6130.86|6096.25|6096.25|0
1664964000000|2022-10-05 10:00:00|6100.07|6100.07|6145.87|6145.87|6147.15|6147.15|6090.05|6090.05|0
1664967600000|2022-10-05 11:00:00|6147.7|6147.7|6130.07|6130.07|6152.61|6152.61|6125.01|6125.01|0
1664971200000|2022-10-05 12:00:00|6129.95|6129.95|6140.09|6140.09|6140.44|6140.44|6115.27|6115.27|0
1664974800000|2022-10-05 13:00:00|6139.78|6139.78|6136.99|6136.99|6154.54|6154.54|6124.57|6124.57|0
1664978400000|2022-10-05 14:00:00|6135.11|6135.11|6067.97|6067.97|6136.04|6136.04|6065.22|6065.22|0
1664982000000|2022-10-05 15:00:00|6067|6067|6076.48|6076.48|6086.18|6086.18|6062.24|6062.24|0
1665039600000|2022-10-06 07:00:00|6173.82|6173.82|6148.36|6148.36|6196.83|6196.83|6133.61|6133.61|0
1665043200000|2022-10-06 08:00:00|6147.04|6147.04|6149.89|6149.89|6182.41|6182.41|6143.64|6143.64|0
1665046800000|2022-10-06 09:00:00|6149.28|6149.28|6141.69|6141.69|6177.84|6177.84|6140.42|6140.42|0
1665050400000|2022-10-06 10:00:00|6140.88|6140.88|6132.74|6132.74|6154.34|6154.34|6126.56|6126.56|0
1665054000000|2022-10-06 11:00:00|6134.05|6134.05|6119.88|6119.88|6139.32|6139.32|6119.27|6119.27|0
1665057600000|2022-10-06 12:00:00|6119.27|6119.27|6152.69|6152.69|6158.39|6158.39|6113.33|6113.33|0
1665061200000|2022-10-06 13:00:00|6153.35|6153.35|6119.5|6119.5|6154.57|6154.57|6116.38|6116.38|0
1665064800000|2022-10-06 14:00:00|6119.38|6119.38|6115.18|6115.18|6120.44|6120.44|6096.74|6096.74|0
1665068400000|2022-10-06 15:00:00|6114.87|6114.87|6112.2|6112.2|6124.88|6124.88|6106.06|6106.06|0
1665126000000|2022-10-07 07:00:00|6114.4|6114.4|6076.07|6076.07|6114.6|6114.6|6068.87|6068.87|0
1665129600000|2022-10-07 08:00:00|6071.24|6071.24|6070.61|6070.61|6090.05|6090.05|6060.35|6060.35|0
1665133200000|2022-10-07 09:00:00|6069.37|6069.37|6081.14|6081.14|6091.66|6091.66|6068.78|6068.78|0
1665136800000|2022-10-07 10:00:00|6080.53|6080.53|6068.48|6068.48|6081.14|6081.14|6055.24|6055.24|0
1665140400000|2022-10-07 11:00:00|6068.79|6068.79|6063.24|6063.24|6073.06|6073.06|6062.59|6062.59|0
1665144000000|2022-10-07 12:00:00|6062.63|6062.63|6031.17|6031.17|6086.8|6086.8|6014.02|6014.02|0
1665147600000|2022-10-07 13:00:00|6030.86|6030.86|5976.68|5976.68|6058.12|6058.12|5975.14|5975.14|0
1665151200000|2022-10-07 14:00:00|5976.07|5976.07|6030.69|6030.69|6043.71|6043.71|5966.84|5966.84|0
1665154800000|2022-10-07 15:00:00|6030.85|6030.85|6010.62|6010.62|6046.47|6046.47|6006.62|6006.62|0
1665385200000|2022-10-10 07:00:00|6019.48|6019.48|6026.02|6026.02|6060.08|6060.08|6014.78|6014.78|0
1665388800000|2022-10-10 08:00:00|6025.85|6025.85|6030.76|6030.76|6041.49|6041.49|6014.49|6014.49|0
1665392400000|2022-10-10 09:00:00|6031.07|6031.07|6082.03|6082.03|6087.19|6087.19|6031.07|6031.07|0
1665396000000|2022-10-10 10:00:00|6082.64|6082.64|6081.31|6081.31|6093.18|6093.18|6078.02|6078.02|0
1665399600000|2022-10-10 11:00:00|6082.53|6082.53|6092.16|6092.16|6097.29|6097.29|6078.41|6078.41|0
1665403200000|2022-10-10 12:00:00|6091.85|6091.85|6107.61|6107.61|6119.83|6119.83|6082.92|6082.92|0
1665406800000|2022-10-10 13:00:00|6108.27|6108.27|6080.2|6080.2|6119.13|6119.13|6080.2|6080.2|0
1665410400000|2022-10-10 14:00:00|6080.81|6080.81|6064.67|6064.67|6110.31|6110.31|6058.57|6058.57|0
1665414000000|2022-10-10 15:00:00|6064.36|6064.36|6055.8|6055.8|6066.37|6066.37|6050.02|6050.02|0
1665471600000|2022-10-11 07:00:00|5888.27|5888.27|5862.04|5862.04|5921.89|5921.89|5846.48|5846.48|0
1665475200000|2022-10-11 08:00:00|5861.73|5861.73|5862.64|5862.64|5903.89|5903.89|5857.47|5857.47|0
1665478800000|2022-10-11 09:00:00|5859.58|5859.58|5842.65|5842.65|5886|5886|5823.05|5823.05|0
1665482400000|2022-10-11 10:00:00|5841.99|5841.99|5858.64|5858.64|5860.52|5860.52|5819.52|5819.52|0
1665486000000|2022-10-11 11:00:00|5858.8|5858.8|5861.58|5861.58|5878.07|5878.07|5838.99|5838.99|0
1665489600000|2022-10-11 12:00:00|5860.97|5860.97|5860.65|5860.65|5888.8|5888.8|5857.86|5857.86|0
1665493200000|2022-10-11 13:00:00|5859.99|5859.99|5768.84|5768.84|5859.99|5859.99|5767.08|5767.08|0
1665496800000|2022-10-11 14:00:00|5769.45|5769.45|5775.22|5775.22|5793.73|5793.73|5751.76|5751.76|0
1665500400000|2022-10-11 15:00:00|5774|5774|5797.4|5797.4|5812.38|5812.38|5772.57|5772.57|0
1665558000000|2022-10-12 07:00:00|5708.02|5708.02|5610.99|5610.99|5713.07|5713.07|5596.15|5596.15|0
1665561600000|2022-10-12 08:00:00|5610.93|5610.93|5682.13|5682.13|5687.59|5687.59|5606.45|5606.45|0
1665565200000|2022-10-12 09:00:00|5681.82|5681.82|5730.71|5730.71|5741.53|5741.53|5676.52|5676.52|0
1665568800000|2022-10-12 10:00:00|5730.05|5730.05|5696.78|5696.78|5739.04|5739.04|5680.91|5680.91|0
1665572400000|2022-10-12 11:00:00|5698.1|5698.1|5649.83|5649.83|5699.98|5699.98|5649.83|5649.83|0
1665576000000|2022-10-12 12:00:00|5649.52|5649.52|5630.6|5630.6|5696.38|5696.38|5629.38|5629.38|0
1665579600000|2022-10-12 13:00:00|5630.44|5630.44|5608.99|5608.99|5630.44|5630.44|5581.91|5581.91|0
1665583200000|2022-10-12 14:00:00|5608.68|5608.68|5596.1|5596.1|5635.13|5635.13|5594.28|5594.28|0
1665586800000|2022-10-12 15:00:00|5595.47|5595.47|5608.85|5608.85|5629.3|5629.3|5591.54|5591.54|0
1665644400000|2022-10-13 07:00:00|5566.65|5566.65|5590.07|5590.07|5607.45|5607.45|5566.65|5566.65|0
1665648000000|2022-10-13 08:00:00|5587.57|5587.57|5669.52|5669.52|5671.36|5671.36|5583.38|5583.38|0
1665651600000|2022-10-13 09:00:00|5668.91|5668.91|5688.99|5688.99|5708.57|5708.57|5667.8|5667.8|0
1665655200000|2022-10-13 10:00:00|5688.33|5688.33|5690.52|5690.52|5692.71|5692.71|5667.05|5667.05|0
1665658800000|2022-10-13 11:00:00|5691.13|5691.13|5793.45|5793.45|5866.18|5866.18|5684.13|5684.13|0
1665662400000|2022-10-13 12:00:00|5792.13|5792.13|5714.32|5714.32|5837.36|5837.36|5645.52|5645.52|0
1665666000000|2022-10-13 13:00:00|5715.64|5715.64|5753.84|5753.84|5766.7|5766.7|5674.26|5674.26|0
1665669600000|2022-10-13 14:00:00|5752.52|5752.52|5794.29|5794.29|5806.11|5806.11|5746.05|5746.05|0
1665673200000|2022-10-13 15:00:00|5794.9|5794.9|5877.42|5877.42|5885.14|5885.14|5787.27|5787.27|0
1665730800000|2022-10-14 07:00:00|5971.64|5971.64|5951.87|5951.87|5971.64|5971.64|5910.37|5910.37|0
1665734400000|2022-10-14 08:00:00|5950.03|5950.03|5913.35|5913.35|5962.24|5962.24|5910.08|5910.08|0
1665738000000|2022-10-14 09:00:00|5910.91|5910.91|5915.25|5915.25|5924.91|5924.91|5881.99|5881.99|0
1665741600000|2022-10-14 10:00:00|5915.56|5915.56|5955.98|5955.98|5973.21|5973.21|5906.73|5906.73|0
1665745200000|2022-10-14 11:00:00|5954.15|5954.15|5847.52|5847.52|5961.22|5961.22|5847.36|5847.36|0
1665748800000|2022-10-14 12:00:00|5845.08|5845.08|5929.16|5929.16|5934.81|5934.81|5836.8|5836.8|0
1665752400000|2022-10-14 13:00:00|5929.77|5929.77|5916.96|5916.96|5969.21|5969.21|5901.22|5901.22|0
1665756000000|2022-10-14 14:00:00|5916.65|5916.65|5842.87|5842.87|5916.65|5916.65|5817.54|5817.54|0
1665759600000|2022-10-14 15:00:00|5843.8|5843.8|5826.57|5826.57|5862.83|5862.83|5811.38|5811.38|0
1665990000000|2022-10-17 07:00:00|5830.88|5830.88|5892.07|5892.07|5896.99|5896.99|5814.26|5814.26|0
1665993600000|2022-10-17 08:00:00|5893|5893|5902.66|5902.66|5910.39|5910.39|5874.41|5874.41|0
1665997200000|2022-10-17 09:00:00|5901.73|5901.73|5910.63|5910.63|5913.71|5913.71|5889.6|5889.6|0
1666000800000|2022-10-17 10:00:00|5908.8|5908.8|5957.07|5957.07|5957.52|5957.52|5897.94|5897.94|0
1666004400000|2022-10-17 11:00:00|5960.02|5960.02|5995.88|5995.88|5998.99|5998.99|5952.86|5952.86|0
1666008000000|2022-10-17 12:00:00|5996.22|5996.22|5988.32|5988.32|5997.53|5997.53|5977.61|5977.61|0
1666011600000|2022-10-17 13:00:00|5988.98|5988.98|5991.12|5991.12|6038.02|6038.02|5982.63|5982.63|0
1666015200000|2022-10-17 14:00:00|5991.73|5991.73|5969.63|5969.63|6017.99|6017.99|5960.72|5960.72|0
1666018800000|2022-10-17 15:00:00|5969.95|5969.95|5961.91|5961.91|5974.36|5974.36|5947.05|5947.05|0
1666076400000|2022-10-18 07:00:00|6043.56|6043.56|6100.87|6100.87|6107.22|6107.22|6040.04|6040.04|0
1666080000000|2022-10-18 08:00:00|6100.21|6100.21|6061.67|6061.67|6126.71|6126.71|6061.67|6061.67|0
1666083600000|2022-10-18 09:00:00|6059.22|6059.22|6061.24|6061.24|6075.18|6075.18|6032.11|6032.11|0
1666087200000|2022-10-18 10:00:00|6063.83|6063.83|6078.12|6078.12|6089.32|6089.32|6063.17|6063.17|0
1666090800000|2022-10-18 11:00:00|6077.95|6077.95|6093.18|6093.18|6106.84|6106.84|6077.95|6077.95|0
1666094400000|2022-10-18 12:00:00|6093.23|6093.23|6089.74|6089.74|6116.28|6116.28|6089.08|6089.08|0
1666098000000|2022-10-18 13:00:00|6088.81|6088.81|6049.98|6049.98|6094.85|6094.85|6049.37|6049.37|0
1666101600000|2022-10-18 14:00:00|6049.67|6049.67|6039.66|6039.66|6078.35|6078.35|6029.46|6029.46|0
1666105200000|2022-10-18 15:00:00|6039.05|6039.05|6021.74|6021.74|6040.12|6040.12|6017.34|6017.34|0
1666162800000|2022-10-19 07:00:00|6003.57|6003.57|5999.54|5999.54|6037.98|6037.98|5974.37|5974.37|0
1666166400000|2022-10-19 08:00:00|5998.88|5998.88|5936.63|5936.63|5998.88|5998.88|5914.58|5914.58|0
1666170000000|2022-10-19 09:00:00|5935.25|5935.25|5984.45|5984.45|5987.9|5987.9|5935.25|5935.25|0
1666173600000|2022-10-19 10:00:00|5983.23|5983.23|5974.31|5974.31|5988.71|5988.71|5968.75|5968.75|0
1666177200000|2022-10-19 11:00:00|5974.92|5974.92|5949.78|5949.78|5975.58|5975.58|5933.85|5933.85|0
1666180800000|2022-10-19 12:00:00|5950.27|5950.27|5970.23|5970.23|5970.54|5970.54|5935.4|5935.4|0
1666184400000|2022-10-19 13:00:00|5970.35|5970.35|5960.27|5960.27|5995.14|5995.14|5953.1|5953.1|0
1666188000000|2022-10-19 14:00:00|5959.66|5959.66|5975.42|5975.42|6013.22|6013.22|5950.15|5950.15|0
1666191600000|2022-10-19 15:00:00|5974.81|5974.81|5994|5994|5998.93|5998.93|5974.81|5974.81|0
1666249200000|2022-10-20 07:00:00|5949.9|5949.9|5971.96|5971.96|5985.81|5985.81|5936.36|5936.36|0
1666252800000|2022-10-20 08:00:00|5973.79|5973.79|5982.66|5982.66|6022.36|6022.36|5973.69|5973.69|0
1666256400000|2022-10-20 09:00:00|5983.88|5983.88|5979.36|5979.36|6018.61|6018.61|5973.29|5973.29|0
1666260000000|2022-10-20 10:00:00|5978.75|5978.75|5991.19|5991.19|6019.96|6019.96|5977.52|5977.52|0
1666263600000|2022-10-20 11:00:00|5986.13|5986.13|6022.39|6022.39|6035.29|6035.29|5985.81|5985.81|0
1666267200000|2022-10-20 12:00:00|6021.08|6021.08|5998.81|5998.81|6066.71|6066.71|5996.52|5996.52|0
1666270800000|2022-10-20 13:00:00|5998.97|5998.97|6006.32|6006.32|6017.63|6017.63|5984.2|5984.2|0
1666274400000|2022-10-20 14:00:00|6006.93|6006.93|6033.18|6033.18|6054.03|6054.03|6005.87|6005.87|0
1666278000000|2022-10-20 15:00:00|6033.24|6033.24|6023.77|6023.77|6035.9|6035.9|6016.62|6016.62|0
1666335600000|2022-10-21 07:00:00|5967.8|5967.8|5943.15|5943.15|5997.08|5997.08|5936.94|5936.94|0
1666339200000|2022-10-21 08:00:00|5940.71|5940.71|5895.75|5895.75|5941.32|5941.32|5885.3|5885.3|0
1666342800000|2022-10-21 09:00:00|5896.36|5896.36|5881.44|5881.44|5904.2|5904.2|5866.14|5866.14|0
1666346400000|2022-10-21 10:00:00|5882.07|5882.07|5912.89|5912.89|5918.71|5918.71|5882.07|5882.07|0
1666350000000|2022-10-21 11:00:00|5913.55|5913.55|5917.94|5917.94|5932.59|5932.59|5907.54|5907.54|0
1666353600000|2022-10-21 12:00:00|5918.25|5918.25|5911.12|5911.12|5921.54|5921.54|5887.55|5887.55|0
1666357200000|2022-10-21 13:00:00|5911.77|5911.77|5983.52|5983.52|5983.52|5983.52|5876.87|5876.87|0
1666360800000|2022-10-21 14:00:00|5984.13|5984.13|5960.99|5960.99|6010.87|6010.87|5935.52|5935.52|0
1666364400000|2022-10-21 15:00:00|5959.44|5959.44|5971.86|5971.86|5976.73|5976.73|5946.22|5946.22|0
1666594800000|2022-10-24 07:00:00|5882.98|5882.98|5842.52|5842.52|5895.16|5895.16|5803.71|5803.71|0
1666598400000|2022-10-24 08:00:00|5840.08|5840.08|5787.32|5787.32|5861.72|5861.72|5784.76|5784.76|0
1666602000000|2022-10-24 09:00:00|5786.1|5786.1|5853.39|5853.39|5861.36|5861.36|5786.1|5786.1|0
1666605600000|2022-10-24 10:00:00|5855.22|5855.22|5807.51|5807.51|5862.79|5862.79|5799.8|5799.8|0
1666609200000|2022-10-24 11:00:00|5808.73|5808.73|5806.75|5806.75|5822.67|5822.67|5779.86|5779.86|0
1666612800000|2022-10-24 12:00:00|5807.4|5807.4|5781.15|5781.15|5813.32|5813.32|5753.22|5753.22|0
1666616400000|2022-10-24 13:00:00|5781.81|5781.81|5792.99|5792.99|5805.76|5805.76|5746.98|5746.98|0
1666620000000|2022-10-24 14:00:00|5792.38|5792.38|5820.5|5820.5|5823.77|5823.77|5754.18|5754.18|0
1666623600000|2022-10-24 15:00:00|5820.19|5820.19|5785.18|5785.18|5820.63|5820.63|5779.54|5779.54|0
1666681200000|2022-10-25 07:00:00|5812.78|5812.78|5772.99|5772.99|5815.84|5815.84|5743.6|5743.6|0
1666684800000|2022-10-25 08:00:00|5771.16|5771.16|5778.31|5778.31|5801.86|5801.86|5767.77|5767.77|0
1666688400000|2022-10-25 09:00:00|5779.53|5779.53|5737.27|5737.27|5779.53|5779.53|5720.25|5720.25|0
1666692000000|2022-10-25 10:00:00|5737.5|5737.5|5731.6|5731.6|5744.35|5744.35|5712.55|5712.55|0
1666695600000|2022-10-25 11:00:00|5732.83|5732.83|5720.12|5720.12|5736.32|5736.32|5715.71|5715.71|0
1666699200000|2022-10-25 12:00:00|5720.73|5720.73|5696.15|5696.15|5723.24|5723.24|5681.73|5681.73|0
1666702800000|2022-10-25 13:00:00|5697.37|5697.37|5770.95|5770.95|5777.05|5777.05|5695.54|5695.54|0
1666706400000|2022-10-25 14:00:00|5771.56|5771.56|5769.38|5769.38|5784.67|5784.67|5754.16|5754.16|0
1666710000000|2022-10-25 15:00:00|5770.6|5770.6|5834.2|5834.2|5835.3|5835.3|5768.5|5768.5|0
1666767600000|2022-10-26 07:00:00|5832.02|5832.02|5844.27|5844.27|5880.15|5880.15|5832.02|5832.02|0
1666771200000|2022-10-26 08:00:00|5844.88|5844.88|5855.49|5855.49|5862.63|5862.63|5826.05|5826.05|0
1666774800000|2022-10-26 09:00:00|5854.24|5854.24|5828.33|5828.33|5860.4|5860.4|5815.73|5815.73|0
1666778400000|2022-10-26 10:00:00|5827.11|5827.11|5824.78|5824.78|5831.02|5831.02|5815.7|5815.7|0
1666782000000|2022-10-26 11:00:00|5825.39|5825.39|5789.68|5789.68|5831.21|5831.21|5786.27|5786.27|0
1666785600000|2022-10-26 12:00:00|5789.37|5789.37|5785.64|5785.64|5792.46|5792.46|5757.39|5757.39|0
1666789200000|2022-10-26 13:00:00|5786.25|5786.25|5797.37|5797.37|5846.97|5846.97|5785.34|5785.34|0
1666792800000|2022-10-26 14:00:00|5797.49|5797.49|5836.21|5836.21|5847.79|5847.79|5797.49|5797.49|0
1666796400000|2022-10-26 15:00:00|5836.15|5836.15|5835.42|5835.42|5849.2|5849.2|5832.1|5832.1|0
1666854000000|2022-10-27 07:00:00|5850.23|5850.23|5824.58|5824.58|5851.18|5851.18|5822.13|5822.13|0
1666857600000|2022-10-27 08:00:00|5823.36|5823.36|5855.66|5855.66|5865.97|5865.97|5820.26|5820.26|0
1666861200000|2022-10-27 09:00:00|5855|5855|5837.63|5837.63|5861.59|5861.59|5837.63|5837.63|0
1666864800000|2022-10-27 10:00:00|5838.29|5838.29|5807.42|5807.42|5845.05|5845.05|5807.42|5807.42|0
1666868400000|2022-10-27 11:00:00|5807.09|5807.09|5804.01|5804.01|5823.72|5823.72|5798.17|5798.17|0
1666872000000|2022-10-27 12:00:00|5804.32|5804.32|5817.53|5817.53|5833.23|5833.23|5788.49|5788.49|0
1666875600000|2022-10-27 13:00:00|5818.14|5818.14|5805.01|5805.01|5837.43|5837.43|5781.36|5781.36|0
1666879200000|2022-10-27 14:00:00|5803.18|5803.18|5834.5|5834.5|5843.12|5843.12|5801.79|5801.79|0
1666882800000|2022-10-27 15:00:00|5835.12|5835.12|5819.56|5819.56|5840.57|5840.57|5819.56|5819.56|0
1666940400000|2022-10-28 07:00:00|5696.83|5696.83|5698.72|5698.72|5699.07|5699.07|5662.79|5662.79|0
1666944000000|2022-10-28 08:00:00|5696.84|5696.84|5705.24|5705.24|5705.48|5705.48|5676.67|5676.67|0
1666947600000|2022-10-28 09:00:00|5705.9|5705.9|5720.13|5720.13|5720.13|5720.13|5685.38|5685.38|0
1666951200000|2022-10-28 10:00:00|5718.3|5718.3|5699.22|5699.22|5719.08|5719.08|5686.57|5686.57|0
1666954800000|2022-10-28 11:00:00|5699.53|5699.53|5731.12|5731.12|5736.93|5736.93|5699.53|5699.53|0
1666958400000|2022-10-28 12:00:00|5730.51|5730.51|5760.47|5760.47|5783.47|5783.47|5728.57|5728.57|0
1666962000000|2022-10-28 13:00:00|5761.44|5761.44|5738.82|5738.82|5766.19|5766.19|5720.83|5720.83|0
1666965600000|2022-10-28 14:00:00|5739.44|5739.44|5731.95|5731.95|5754.2|5754.2|5712.47|5712.47|0
1666969200000|2022-10-28 15:00:00|5732.56|5732.56|5735.16|5735.16|5737.84|5737.84|5722.63|5722.63|0
1667203200000|2022-10-31 08:00:00|5778.12|5778.12|5807.78|5807.78|5826.62|5826.62|5778.07|5778.07|0
1667206800000|2022-10-31 09:00:00|5807.17|5807.17|5835.39|5835.39|5848.27|5848.27|5799.45|5799.45|0
1667210400000|2022-10-31 10:00:00|5835.44|5835.44|5835.78|5835.78|5850.52|5850.52|5829.5|5829.5|0
1667214000000|2022-10-31 11:00:00|5837.01|5837.01|5826.73|5826.73|5848.97|5848.97|5824.85|5824.85|0
1667217600000|2022-10-31 12:00:00|5827.22|5827.22|5811.87|5811.87|5831.06|5831.06|5808|5808|0
1667221200000|2022-10-31 13:00:00|5811.71|5811.71|5815.6|5815.6|5838.39|5838.39|5805.08|5805.08|0
1667224800000|2022-10-31 14:00:00|5816.21|5816.21|5846.29|5846.29|5861.45|5861.45|5816.21|5816.21|0
1667228400000|2022-10-31 15:00:00|5846.9|5846.9|5804.74|5804.74|5862.72|5862.72|5804.69|5804.69|0
1667232000000|2022-10-31 16:00:00|5805.4|5805.4|5816.23|5816.23|5832.74|5832.74|5801.95|5801.95|0
1667289600000|2022-11-01 08:00:00|5974.88|5974.88|5989.17|5989.17|5996.06|5996.06|5968.18|5968.18|0
1667293200000|2022-11-01 09:00:00|5988.86|5988.86|5978.76|5978.76|5990.12|5990.12|5964.71|5964.71|0
1667296800000|2022-11-01 10:00:00|5979.98|5979.98|5972.81|5972.81|5983.33|5983.33|5957.19|5957.19|0
1667300400000|2022-11-01 11:00:00|5972.87|5972.87|5984.64|5984.64|5998.74|5998.74|5968.79|5968.79|0
1667304000000|2022-11-01 12:00:00|5984.33|5984.33|5988.06|5988.06|5994.2|5994.2|5967.89|5967.89|0
1667307600000|2022-11-01 13:00:00|5988.37|5988.37|5998.33|5998.33|6016.03|6016.03|5982.77|5982.77|0
1667311200000|2022-11-01 14:00:00|5999.26|5999.26|5956.46|5956.46|5999.57|5999.57|5956.15|5956.15|0
1667314800000|2022-11-01 15:00:00|5957.12|5957.12|5951.59|5951.59|5960.93|5960.93|5929.92|5929.92|0
1667318400000|2022-11-01 16:00:00|5950.98|5950.98|5950.45|5950.45|5959.99|5959.99|5936.28|5936.28|0
1667376000000|2022-11-02 08:00:00|5970.75|5970.75|6011.1|6011.1|6014.73|6014.73|5966.18|5966.18|0
1667379600000|2022-11-02 09:00:00|6009.88|6009.88|5970.81|5970.81|6012.39|6012.39|5950.77|5950.77|0
1667383200000|2022-11-02 10:00:00|5970.5|5970.5|5935.83|5935.83|5971.72|5971.72|5919.37|5919.37|0
1667386800000|2022-11-02 11:00:00|5934.9|5934.9|5962.75|5962.75|5982.34|5982.34|5934.12|5934.12|0
1667390400000|2022-11-02 12:00:00|5963.41|5963.41|5923.54|5923.54|5974.77|5974.77|5906.31|5906.31|0
1667394000000|2022-11-02 13:00:00|5924.15|5924.15|5936.47|5936.47|5948|5948|5912.32|5912.32|0
1667397600000|2022-11-02 14:00:00|5937.13|5937.13|5927.82|5927.82|5941.63|5941.63|5915.46|5915.46|0
1667401200000|2022-11-02 15:00:00|5928.15|5928.15|5932.86|5932.86|5944.94|5944.94|5923.91|5923.91|0
1667404800000|2022-11-02 16:00:00|5932.24|5932.24|5919.61|5919.61|5932.86|5932.86|5911.02|5911.02|0
1667462400000|2022-11-03 08:00:00|5867.08|5867.08|5889.86|5889.86|5889.86|5889.86|5844.29|5844.29|0
1667466000000|2022-11-03 09:00:00|5888.64|5888.64|5879.77|5879.77|5909.8|5909.8|5871.96|5871.96|0
1667469600000|2022-11-03 10:00:00|5880.1|5880.1|5873.14|5873.14|5886.15|5886.15|5855.83|5855.83|0
1667473200000|2022-11-03 11:00:00|5872.53|5872.53|5825.72|5825.72|5873.14|5873.14|5825.72|5825.72|0
1667476800000|2022-11-03 12:00:00|5828.17|5828.17|5801.73|5801.73|5870.3|5870.3|5793.69|5793.69|0
1667480400000|2022-11-03 13:00:00|5802.04|5802.04|5801.28|5801.28|5833.76|5833.76|5790.39|5790.39|0
1667484000000|2022-11-03 14:00:00|5804.94|5804.94|5856.1|5856.1|5860.81|5860.81|5802.51|5802.51|0
1667487600000|2022-11-03 15:00:00|5856.73|5856.73|5873.4|5873.4|5876.41|5876.41|5853.94|5853.94|0
1667491200000|2022-11-03 16:00:00|5874.01|5874.01|5894.67|5894.67|5896.09|5896.09|5874.01|5874.01|0
1667548800000|2022-11-04 08:00:00|6023.09|6023.09|6024.1|6024.1|6060.61|6060.61|5974.84|5974.84|0
1667552400000|2022-11-04 09:00:00|6025.03|6025.03|6055.21|6055.21|6070.23|6070.23|6025.03|6025.03|0
1667556000000|2022-11-04 10:00:00|6057.04|6057.04|6113.54|6113.54|6115.26|6115.26|6055.77|6055.77|0
1667559600000|2022-11-04 11:00:00|6112.23|6112.23|6140.68|6140.68|6148.83|6148.83|6106.06|6106.06|0
1667563200000|2022-11-04 12:00:00|6140.51|6140.51|6173.17|6173.17|6173.17|6173.17|6095.09|6095.09|0
1667566800000|2022-11-04 13:00:00|6173.78|6173.78|6181.61|6181.61|6207.32|6207.32|6156.85|6156.85|0
1667570400000|2022-11-04 14:00:00|6182.44|6182.44|6223.18|6223.18|6242.79|6242.79|6182.42|6182.42|0
1667574000000|2022-11-04 15:00:00|6224.11|6224.11|6179.29|6179.29|6233.22|6233.22|6155.5|6155.5|0
1667577600000|2022-11-04 16:00:00|6179.6|6179.6|6239.73|6239.73|6240.39|6240.39|6173.87|6173.87|0
1667808000000|2022-11-07 08:00:00|6158.58|6158.58|6181.32|6181.32|6193.64|6193.64|6155.43|6155.43|0
1667811600000|2022-11-07 09:00:00|6179.48|6179.48|6194.22|6194.22|6210.93|6210.93|6177.54|6177.54|0
1667815200000|2022-11-07 10:00:00|6193.61|6193.61|6200.48|6200.48|6219.3|6219.3|6184.53|6184.53|0
1667818800000|2022-11-07 11:00:00|6200.53|6200.53|6180.93|6180.93|6209.52|6209.52|6180.93|6180.93|0
1667822400000|2022-11-07 12:00:00|6180.27|6180.27|6193.2|6193.2|6193.2|6193.2|6160.61|6160.61|0
1667826000000|2022-11-07 13:00:00|6193.86|6193.86|6210.81|6210.81|6212.63|6212.63|6178.69|6178.69|0
1667829600000|2022-11-07 14:00:00|6210.49|6210.49|6214.71|6214.71|6233.9|6233.9|6203.55|6203.55|0
1667833200000|2022-11-07 15:00:00|6214.09|6214.09|6206.01|6206.01|6225.08|6225.08|6197.41|6197.41|0
1667836800000|2022-11-07 16:00:00|6206.66|6206.66|6218.52|6218.52|6219.18|6219.18|6199.79|6199.79|0
1667894400000|2022-11-08 08:00:00|6151.64|6151.64|6176.34|6176.34|6192.11|6192.11|6151.31|6151.31|0
1667898000000|2022-11-08 09:00:00|6174.51|6174.51|6185.51|6185.51|6197.19|6197.19|6171.35|6171.35|0
1667901600000|2022-11-08 10:00:00|6185.82|6185.82|6176.08|6176.08|6202.31|6202.31|6173.12|6173.12|0
1667905200000|2022-11-08 11:00:00|6176.69|6176.69|6195.79|6195.79|6204.65|6204.65|6176.69|6176.69|0
1667908800000|2022-11-08 12:00:00|6194.47|6194.47|6196.35|6196.35|6196.35|6196.35|6167.37|6167.37|0
1667912400000|2022-11-08 13:00:00|6196.18|6196.18|6209.36|6209.36|6219.24|6219.24|6192.34|6192.34|0
1667916000000|2022-11-08 14:00:00|6210.02|6210.02|6201.97|6201.97|6224.77|6224.77|6182.12|6182.12|0
1667919600000|2022-11-08 15:00:00|6201.81|6201.81|6216.24|6216.24|6229.17|6229.17|6192.85|6192.85|0
1667923200000|2022-11-08 16:00:00|6216.85|6216.85|6230.94|6230.94|6236.56|6236.56|6205.97|6205.97|0
1667980800000|2022-11-09 08:00:00|6153.88|6153.88|6165.42|6165.42|6193.05|6193.05|6149.27|6149.27|0
1667984400000|2022-11-09 09:00:00|6164.81|6164.81|6148.38|6148.38|6166.07|6166.07|6129.77|6129.77|0
1667988000000|2022-11-09 10:00:00|6147.16|6147.16|6146.78|6146.78|6161.42|6161.42|6139.75|6139.75|0
1667991600000|2022-11-09 11:00:00|6146.12|6146.12|6150.49|6150.49|6158.63|6158.63|6137.49|6137.49|0
1667995200000|2022-11-09 12:00:00|6151.81|6151.81|6139.11|6139.11|6152.42|6152.42|6131.66|6131.66|0
1667998800000|2022-11-09 13:00:00|6139.42|6139.42|6135.94|6135.94|6151.56|6151.56|6128.55|6128.55|0
1668002400000|2022-11-09 14:00:00|6135.32|6135.32|6136.24|6136.24|6156.76|6156.76|6123.26|6123.26|0
1668006000000|2022-11-09 15:00:00|6136.95|6136.95|6155.57|6155.57|6186.28|6186.28|6136.6|6136.6|0
1668009600000|2022-11-09 16:00:00|6156.23|6156.23|6171.81|6171.81|6174.22|6174.22|6148.71|6148.71|0
1668067200000|2022-11-10 08:00:00|6123.92|6123.92|6141.19|6141.19|6165.94|6165.94|6123.92|6123.92|0
1668070800000|2022-11-10 09:00:00|6142.51|6142.51|6173.61|6173.61|6176.54|6176.54|6138.59|6138.59|0
1668074400000|2022-11-10 10:00:00|6173|6173|6157.79|6157.79|6179|6179|6141.57|6141.57|0
1668078000000|2022-11-10 11:00:00|6158.1|6158.1|6170.2|6170.2|6195.74|6195.74|6149.6|6149.6|0
1668081600000|2022-11-10 12:00:00|6171.52|6171.52|6168.6|6168.6|6172.8|6172.8|6154.47|6154.47|0
1668085200000|2022-11-10 13:00:00|6168.29|6168.29|6254.15|6254.15|6304.86|6304.86|6168.29|6168.29|0
1668088800000|2022-11-10 14:00:00|6256.05|6256.05|6293.49|6293.49|6295.6|6295.6|6247.55|6247.55|0
1668092400000|2022-11-10 15:00:00|6294.1|6294.1|6348.53|6348.53|6370.23|6370.23|6294.1|6294.1|0
1668096000000|2022-11-10 16:00:00|6348.69|6348.69|6380.09|6380.09|6380.26|6380.26|6336.36|6336.36|0
1668153600000|2022-11-11 08:00:00|6556.35|6556.35|6640.22|6640.22|6668.32|6668.32|6556.09|6556.09|0
1668157200000|2022-11-11 09:00:00|6639.61|6639.61|6676.77|6676.77|6700.68|6700.68|6638.08|6638.08|0
1668160800000|2022-11-11 10:00:00|6677.43|6677.43|6686.06|6686.06|6701.4|6701.4|6666.47|6666.47|0
1668164400000|2022-11-11 11:00:00|6685.4|6685.4|6685.4|6685.4|6704.63|6704.63|6672.65|6672.65|0
1668168000000|2022-11-11 12:00:00|6685.35|6685.35|6669.77|6669.77|6685.35|6685.35|6663.97|6663.97|0
1668171600000|2022-11-11 13:00:00|6669.46|6669.46|6685.19|6685.19|6694.75|6694.75|6667.16|6667.16|0
1668175200000|2022-11-11 14:00:00|6683.66|6683.66|6647.56|6647.56|6684.48|6684.48|6624.4|6624.4|0
1668178800000|2022-11-11 15:00:00|6647.25|6647.25|6633.04|6633.04|6651.13|6651.13|6622.48|6622.48|0
1668182400000|2022-11-11 16:00:00|6633.7|6633.7|6611.52|6611.52|6638.67|6638.67|6608.17|6608.17|0
1668412800000|2022-11-14 08:00:00|6602.27|6602.27|6597.1|6597.1|6655.47|6655.47|6582.11|6582.11|0
1668416400000|2022-11-14 09:00:00|6595.58|6595.58|6598.09|6598.09|6601.99|6601.99|6567.89|6567.89|0
1668420000000|2022-11-14 10:00:00|6597.48|6597.48|6609.23|6609.23|6611.56|6611.56|6582.5|6582.5|0
1668423600000|2022-11-14 11:00:00|6609.11|6609.11|6594.94|6594.94|6610.73|6610.73|6589.05|6589.05|0
1668427200000|2022-11-14 12:00:00|6594.28|6594.28|6597.64|6597.64|6599.23|6599.23|6564.69|6564.69|0
1668430800000|2022-11-14 13:00:00|6597.32|6597.32|6622.91|6622.91|6628.84|6628.84|6594.98|6594.98|0
1668434400000|2022-11-14 14:00:00|6622.6|6622.6|6585.05|6585.05|6623.26|6623.26|6562.48|6562.48|0
1668438000000|2022-11-14 15:00:00|6584.44|6584.44|6575.39|6575.39|6616.45|6616.45|6568.42|6568.42|0
1668441600000|2022-11-14 16:00:00|6574.78|6574.78|6586.86|6586.86|6589.6|6589.6|6557.09|6557.09|0
1668499200000|2022-11-15 08:00:00|6599.87|6599.87|6594.2|6594.2|6625.31|6625.31|6585.07|6585.07|0
1668502800000|2022-11-15 09:00:00|6591.75|6591.75|6583.07|6583.07|6603.11|6603.11|6572.33|6572.33|0
1668506400000|2022-11-15 10:00:00|6584.9|6584.9|6579.78|6579.78|6590.23|6590.23|6556.72|6556.72|0
1668510000000|2022-11-15 11:00:00|6578.56|6578.56|6532.13|6532.13|6588.86|6588.86|6530.03|6530.03|0
1668513600000|2022-11-15 12:00:00|6531.52|6531.52|6555.42|6555.42|6555.42|6555.42|6528.63|6528.63|0
1668517200000|2022-11-15 13:00:00|6557.25|6557.25|6585.82|6585.82|6605.81|6605.81|6557.25|6557.25|0
1668520800000|2022-11-15 14:00:00|6584.29|6584.29|6583.97|6583.97|6604.58|6604.58|6568.87|6568.87|0
1668524400000|2022-11-15 15:00:00|6583.31|6583.31|6589.35|6589.35|6604.47|6604.47|6583.29|6583.29|0
1668528000000|2022-11-15 16:00:00|6587.82|6587.82|6573.34|6573.34|6596.03|6596.03|6572.89|6572.89|0
1668585600000|2022-11-16 08:00:00|6557.63|6557.63|6513.72|6513.72|6558.56|6558.56|6512.84|6512.84|0
1668589200000|2022-11-16 09:00:00|6516.82|6516.82|6518.9|6518.9|6523.9|6523.9|6493.26|6493.26|0
1668592800000|2022-11-16 10:00:00|6518.29|6518.29|6527.82|6527.82|6530.71|6530.71|6516.46|6516.46|0
1668596400000|2022-11-16 11:00:00|6527.21|6527.21|6526.21|6526.21|6527.63|6527.63|6500.12|6500.12|0
1668600000000|2022-11-16 12:00:00|6525.55|6525.55|6524.91|6524.91|6530.17|6530.17|6513.89|6513.89|0
1668603600000|2022-11-16 13:00:00|6525.53|6525.53|6521.84|6521.84|6542.23|6542.23|6512.87|6512.87|0
1668607200000|2022-11-16 14:00:00|6523.67|6523.67|6536.31|6536.31|6544.57|6544.57|6514.79|6514.79|0
1668610800000|2022-11-16 15:00:00|6536.97|6536.97|6538.11|6538.11|6565.05|6565.05|6535.84|6535.84|0
1668614400000|2022-11-16 16:00:00|6537.95|6537.95|6550.23|6550.23|6551.15|6551.15|6530.28|6530.28|0
1668672000000|2022-11-17 08:00:00|6582.78|6582.78|6562.85|6562.85|6613.35|6613.35|6562.85|6562.85|0
1668675600000|2022-11-17 09:00:00|6563.46|6563.46|6567.19|6567.19|6577.07|6577.07|6546.31|6546.31|0
1668679200000|2022-11-17 10:00:00|6565.87|6565.87|6569.23|6569.23|6592.02|6592.02|6561.57|6561.57|0
1668682800000|2022-11-17 11:00:00|6569.54|6569.54|6562.71|6562.71|6578.74|6578.74|6537.75|6537.75|0
1668686400000|2022-11-17 12:00:00|6562.4|6562.4|6545.61|6545.61|6564.74|6564.74|6540.92|6540.92|0
1668690000000|2022-11-17 13:00:00|6546.22|6546.22|6574.1|6574.1|6576.93|6576.93|6532.52|6532.52|0
1668693600000|2022-11-17 14:00:00|6573.79|6573.79|6652.15|6652.15|6656.56|6656.56|6573.67|6573.67|0
1668697200000|2022-11-17 15:00:00|6650.63|6650.63|6676.57|6676.57|6679.59|6679.59|6647.35|6647.35|0
1668700800000|2022-11-17 16:00:00|6676.26|6676.26|6674.76|6674.76|6680.7|6680.7|6665.09|6665.09|0
1668758400000|2022-11-18 08:00:00|6696.45|6696.45|6727.07|6727.07|6730.8|6730.8|6655.6|6655.6|0
1668762000000|2022-11-18 09:00:00|6726.41|6726.41|6736.56|6736.56|6769.49|6769.49|6720.13|6720.13|0
1668765600000|2022-11-18 10:00:00|6735.9|6735.9|6751.79|6751.79|6775.11|6775.11|6727.28|6727.28|0
1668769200000|2022-11-18 11:00:00|6751.48|6751.48|6729.73|6729.73|6758.13|6758.13|6729.73|6729.73|0
1668772800000|2022-11-18 12:00:00|6728.95|6728.95|6742.31|6742.31|6745.33|6745.33|6724.54|6724.54|0
1668776400000|2022-11-18 13:00:00|6741.09|6741.09|6744.32|6744.32|6755.25|6755.25|6735.06|6735.06|0
1668780000000|2022-11-18 14:00:00|6744.65|6744.65|6729.64|6729.64|6757.1|6757.1|6727.2|6727.2|0
1668783600000|2022-11-18 15:00:00|6729.95|6729.95|6713.4|6713.4|6733.29|6733.29|6711.25|6711.25|0
1668787200000|2022-11-18 16:00:00|6713.56|6713.56|6688.69|6688.69|6714.38|6714.38|6686.85|6686.85|0
1669017600000|2022-11-21 08:00:00|6621.61|6621.61|6580.48|6580.48|6623.28|6623.28|6574.45|6574.45|0
1669021200000|2022-11-21 09:00:00|6581.7|6581.7|6609.8|6609.8|6619.16|6619.16|6581.37|6581.37|0
1669024800000|2022-11-21 10:00:00|6609.14|6609.14|6622.31|6622.31|6639.92|6639.92|6608.88|6608.88|0
1669028400000|2022-11-21 11:00:00|6622.62|6622.62|6591.05|6591.05|6630.73|6630.73|6585.29|6585.29|0
1669032000000|2022-11-21 12:00:00|6591.36|6591.36|6600.21|6600.21|6611.39|6611.39|6591.08|6591.08|0
1669035600000|2022-11-21 13:00:00|6599.28|6599.28|6601.73|6601.73|6612.11|6612.11|6595.35|6595.35|0
1669039200000|2022-11-21 14:00:00|6601.67|6601.67|6608.28|6608.28|6614.42|6614.42|6596.41|6596.41|0
1669042800000|2022-11-21 15:00:00|6608.59|6608.59|6574.62|6574.62|6616.4|6616.4|6567.01|6567.01|0
1669046400000|2022-11-21 16:00:00|6573.3|6573.3|6589.45|6589.45|6594.08|6594.08|6573.3|6573.3|0
1669104000000|2022-11-22 08:00:00|6603.42|6603.42|6600.66|6600.66|6622.31|6622.31|6569.88|6569.88|0
1669107600000|2022-11-22 09:00:00|6600.83|6600.83|6637.56|6637.56|6640.99|6640.99|6595.06|6595.06|0
1669111200000|2022-11-22 10:00:00|6639.4|6639.4|6622|6622|6639.4|6639.4|6612.14|6612.14|0
1669114800000|2022-11-22 11:00:00|6622.66|6622.66|6572.99|6572.99|6627.25|6627.25|6571.79|6571.79|0
1669118400000|2022-11-22 12:00:00|6572.68|6572.68|6557.72|6557.72|6583.47|6583.47|6555.93|6555.93|0
1669122000000|2022-11-22 13:00:00|6557.41|6557.41|6560.16|6560.16|6566.52|6566.52|6550.81|6550.81|0
1669125600000|2022-11-22 14:00:00|6560.77|6560.77|6562.16|6562.16|6566.18|6566.18|6536.72|6536.72|0
1669129200000|2022-11-22 15:00:00|6561.85|6561.85|6569.27|6569.27|6584.78|6584.78|6560.03|6560.03|0
1669132800000|2022-11-22 16:00:00|6567.44|6567.44|6562.32|6562.32|6573.58|6573.58|6558.17|6558.17|0
1669190400000|2022-11-23 08:00:00|6539.74|6539.74|6580.21|6580.21|6584.4|6584.4|6537.29|6537.29|0
1669194000000|2022-11-23 09:00:00|6579.6|6579.6|6597.4|6597.4|6600.13|6600.13|6569.18|6569.18|0
1669197600000|2022-11-23 10:00:00|6597.09|6597.09|6586.11|6586.11|6614.46|6614.46|6580.64|6580.64|0
1669201200000|2022-11-23 11:00:00|6585.5|6585.5|6592.58|6592.58|6602.5|6602.5|6582.26|6582.26|0
1669204800000|2022-11-23 12:00:00|6592.74|6592.74|6579.88|6579.88|6593.04|6593.04|6578.87|6578.87|0
1669208400000|2022-11-23 13:00:00|6579.22|6579.22|6579.63|6579.63|6583.14|6583.14|6557.9|6557.9|0
1669212000000|2022-11-23 14:00:00|6580.24|6580.24|6601.66|6601.66|6605.18|6605.18|6571.55|6571.55|0
1669215600000|2022-11-23 15:00:00|6601.99|6601.99|6589.4|6589.4|6608.74|6608.74|6585.77|6585.77|0
1669219200000|2022-11-23 16:00:00|6588.74|6588.74|6583.34|6583.34|6591.45|6591.45|6579.57|6579.57|0
1669276800000|2022-11-24 08:00:00|6609.09|6609.09|6641.1|6641.1|6651.39|6651.39|6600.65|6600.65|0
1669280400000|2022-11-24 09:00:00|6640.48|6640.48|6671.69|6671.69|6672.3|6672.3|6635.24|6635.24|0
1669284000000|2022-11-24 10:00:00|6672.31|6672.31|6670.62|6670.62|6693.47|6693.47|6662.31|6662.31|0
1669287600000|2022-11-24 11:00:00|6670.73|6670.73|6659.72|6659.72|6679.68|6679.68|6653.69|6653.69|0
1669291200000|2022-11-24 12:00:00|6659.56|6659.56|6655.47|6655.47|6668.25|6668.25|6653.47|6653.47|0
1669294800000|2022-11-24 13:00:00|6654.85|6654.85|6658.46|6658.46|6661.31|6661.31|6642.28|6642.28|0
1669298400000|2022-11-24 14:00:00|6659.12|6659.12|6648.57|6648.57|6663.77|6663.77|6644.22|6644.22|0
1669302000000|2022-11-24 15:00:00|6649.18|6649.18|6628.66|6628.66|6655.01|6655.01|6628.01|6628.01|0
1669305600000|2022-11-24 16:00:00|6628.01|6628.01|6625.07|6625.07|6635.68|6635.68|6624.02|6624.02|0
1669363200000|2022-11-25 08:00:00|6585.65|6585.65|6578.27|6578.27|6592.82|6592.82|6571.18|6571.18|0
1669366800000|2022-11-25 09:00:00|6577.05|6577.05|6566.19|6566.19|6592.46|6592.46|6565.88|6565.88|0
1669370400000|2022-11-25 10:00:00|6566.8|6566.8|6588.05|6588.05|6597.07|6597.07|6564.63|6564.63|0
1669374000000|2022-11-25 11:00:00|6588.21|6588.21|6580.61|6580.61|6593.69|6593.69|6568.94|6568.94|0
1669377600000|2022-11-25 12:00:00|6576.94|6576.94|6568.22|6568.22|6580.32|6580.32|6566.99|6566.99|0
1669381200000|2022-11-25 13:00:00|6567.89|6567.89|6553.96|6553.96|6568.59|6568.59|6551.27|6551.27|0
1669384800000|2022-11-25 14:00:00|6554.12|6554.12|6566.91|6566.91|6570.35|6570.35|6542.3|6542.3|0
1669388400000|2022-11-25 15:00:00|6566.29|6566.29|6579.97|6579.97|6581.56|6581.56|6554.2|6554.2|0
1669392000000|2022-11-25 16:00:00|6580.28|6580.28|6581.03|6581.03|6583.82|6583.82|6570.23|6570.23|0
1669640400000|2022-11-28 13:00:00|6522.38|6522.38|6517.34|6517.34|6525.11|6525.11|6514.58|6514.58|0
1669644000000|2022-11-28 14:00:00|6516.73|6516.73|6505.6|6505.6|6531.96|6531.96|6501.5|6501.5|0
1669647600000|2022-11-28 15:00:00|6504.38|6504.38|6499.25|6499.25|6524.5|6524.5|6497.97|6497.97|0
1669651200000|2022-11-28 16:00:00|6500.17|6500.17|6488.33|6488.33|6510.18|6510.18|6487.53|6487.53|0
1669708800000|2022-11-29 08:00:00|6645.91|6645.91|6663.4|6663.4|6719.41|6719.41|6645.91|6645.91|0
1669712400000|2022-11-29 09:00:00|6662.79|6662.79|6644.06|6644.06|6668.09|6668.09|6635.93|6635.93|0
1669716000000|2022-11-29 10:00:00|6644.67|6644.67|6643.08|6643.08|6682.42|6682.42|6635.14|6635.14|0
1669719600000|2022-11-29 11:00:00|6643.39|6643.39|6648.3|6648.3|6661.84|6661.84|6641.85|6641.85|0
1669723200000|2022-11-29 12:00:00|6648.91|6648.91|6661.68|6661.68|6662.91|6662.91|6640.39|6640.39|0
1669726800000|2022-11-29 13:00:00|6660.45|6660.45|6649.24|6649.24|6664.97|6664.97|6636.02|6636.02|0
1669730400000|2022-11-29 14:00:00|6649.85|6649.85|6587.85|6587.85|6649.85|6649.85|6568.31|6568.31|0
1669734000000|2022-11-29 15:00:00|6590.03|6590.03|6605.33|6605.33|6620.04|6620.04|6585.54|6585.54|0
1669737600000|2022-11-29 16:00:00|6605.95|6605.95|6583.72|6583.72|6612.56|6612.56|6580.75|6580.75|0
1669795200000|2022-11-30 08:00:00|6604.31|6604.31|6585.19|6585.19|6610.02|6610.02|6561.91|6561.91|0
1669798800000|2022-11-30 09:00:00|6585.36|6585.36|6598.94|6598.94|6624.73|6624.73|6578.73|6578.73|0
1669802400000|2022-11-30 10:00:00|6599.25|6599.25|6602.09|6602.09|6604.87|6604.87|6585.64|6585.64|0
1669806000000|2022-11-30 11:00:00|6603.31|6603.31|6605.52|6605.52|6608.75|6608.75|6589.53|6589.53|0
1669809600000|2022-11-30 12:00:00|6605.21|6605.21|6625.6|6625.6|6633.99|6633.99|6597.17|6597.17|0
1669813200000|2022-11-30 13:00:00|6626.25|6626.25|6621.1|6621.1|6637.99|6637.99|6594.43|6594.43|0
1669816800000|2022-11-30 14:00:00|6620.49|6620.49|6590.02|6590.02|6625.99|6625.99|6570.08|6570.08|0
1669820400000|2022-11-30 15:00:00|6588.8|6588.8|6592.7|6592.7|6601.29|6601.29|6579.53|6579.53|0
1669824000000|2022-11-30 16:00:00|6593.01|6593.01|6587.92|6587.92|6601.86|6601.86|6584.27|6584.27|0
1669881600000|2022-12-01 08:00:00|6677.71|6677.71|6724.49|6724.49|6730.11|6730.11|6653.87|6653.87|0
1669885200000|2022-12-01 09:00:00|6725.11|6725.11|6732.95|6732.95|6736.67|6736.67|6700.92|6700.92|0
1669888800000|2022-12-01 10:00:00|6733.61|6733.61|6756.12|6756.12|6758.02|6758.02|6721.8|6721.8|0
1669892400000|2022-12-01 11:00:00|6759.18|6759.18|6760.23|6760.23|6786.92|6786.92|6757.15|6757.15|0
1669896000000|2022-12-01 12:00:00|6761.55|6761.55|6765.36|6765.36|6766.29|6766.29|6750.9|6750.9|0
1669899600000|2022-12-01 13:00:00|6766.89|6766.89|6788.91|6788.91|6826.25|6826.25|6764.42|6764.42|0
1669903200000|2022-12-01 14:00:00|6789.22|6789.22|6783.92|6783.92|6822.66|6822.66|6759.54|6759.54|0
1669906800000|2022-12-01 15:00:00|6786.76|6786.76|6754.61|6754.61|6791.62|6791.62|6729.3|6729.3|0
1669910400000|2022-12-01 16:00:00|6753.99|6753.99|6737.25|6737.25|6757.84|6757.84|6724.74|6724.74|0
1669968000000|2022-12-02 08:00:00|6699.01|6699.01|6786.87|6786.87|6788.58|6788.58|6692.45|6692.45|0
1669971600000|2022-12-02 09:00:00|6785.63|6785.63|6782.24|6782.24|6789.6|6789.6|6763.73|6763.73|0
1669975200000|2022-12-02 10:00:00|6781.27|6781.27|6766.44|6766.44|6795.51|6795.51|6761.99|6761.99|0
1669978800000|2022-12-02 11:00:00|6763.6|6763.6|6782.35|6782.35|6783.56|6783.56|6751.23|6751.23|0
1669982400000|2022-12-02 12:00:00|6781.41|6781.41|6774.06|6774.06|6781.73|6781.73|6767.34|6767.34|0
1669986000000|2022-12-02 13:00:00|6775.59|6775.59|6750.15|6750.15|6789.72|6789.72|6686.76|6686.76|0
1669989600000|2022-12-02 14:00:00|6750.32|6750.32|6783.91|6783.91|6784.22|6784.22|6729.17|6729.17|0
1669993200000|2022-12-02 15:00:00|6783.74|6783.74|6786.83|6786.83|6797.54|6797.54|6775.94|6775.94|0
1669996800000|2022-12-02 16:00:00|6787.14|6787.14|6794.49|6794.49|6797.03|6797.03|6778.58|6778.58|0
1670227200000|2022-12-05 08:00:00|6881.37|6881.37|6964.79|6964.79|6964.79|6964.79|6871.99|6871.99|0
1670230800000|2022-12-05 09:00:00|6966.31|6966.31|7009.36|7009.36|7010.89|7010.89|6959.16|6959.16|0
1670234400000|2022-12-05 10:00:00|7007.84|7007.84|7027.76|7027.76|7064.39|7064.39|7004.02|7004.02|0
1670238000000|2022-12-05 11:00:00|7029.29|7029.29|7027.1|7027.1|7076.27|7076.27|7002.18|7002.18|0
1670241600000|2022-12-05 12:00:00|7025.58|7025.58|7014.71|7014.71|7025.58|7025.58|6983.13|6983.13|0
1670245200000|2022-12-05 13:00:00|7016.24|7016.24|6988.76|6988.76|7019.6|7019.6|6975.24|6975.24|0
1670248800000|2022-12-05 14:00:00|6987.23|6987.23|6972.74|6972.74|7002.36|7002.36|6972.74|6972.74|0
1670252400000|2022-12-05 15:00:00|6972.08|6972.08|6964.44|6964.44|7003.21|7003.21|6944.13|6944.13|0
1670256000000|2022-12-05 16:00:00|6964.13|6964.13|6964.24|6964.24|6978.44|6978.44|6959.53|6959.53|0
1670313600000|2022-12-06 08:00:00|6943.3|6943.3|6943.4|6943.4|6955.43|6955.43|6903.78|6903.78|0
1670317200000|2022-12-06 09:00:00|6946.45|6946.45|6963.22|6963.22|6963.22|6963.22|6927.52|6927.52|0
1670320800000|2022-12-06 10:00:00|6962.56|6962.56|6968.79|6968.79|6989.78|6989.78|6936.61|6936.61|0
1670324400000|2022-12-06 11:00:00|6968.95|6968.95|6968.94|6968.94|6970.13|6970.13|6951.06|6951.06|0
1670328000000|2022-12-06 12:00:00|6968.63|6968.63|6967.93|6967.93|6987.79|6987.79|6962.22|6962.22|0
1670331600000|2022-12-06 13:00:00|6968.56|6968.56|6974.82|6974.82|6980.37|6980.37|6954.91|6954.91|0
1670335200000|2022-12-06 14:00:00|6975.15|6975.15|6969|6969|6999.9|6999.9|6964.51|6964.51|0
1670338800000|2022-12-06 15:00:00|6969.33|6969.33|6948.41|6948.41|6974.5|6974.5|6928.97|6928.97|0
1670342400000|2022-12-06 16:00:00|6945.36|6945.36|6956.26|6956.26|6957.05|6957.05|6935.84|6935.84|0
1670400000000|2022-12-07 08:00:00|6907.94|6907.94|6888.49|6888.49|6931.6|6931.6|6873.15|6873.15|0
1670403600000|2022-12-07 09:00:00|6890.02|6890.02|6843.11|6843.11|6905.2|6905.2|6839.86|6839.86|0
1670407200000|2022-12-07 10:00:00|6841.58|6841.58|6821.98|6821.98|6860.82|6860.82|6821.81|6821.81|0
1670410800000|2022-12-07 11:00:00|6823.3|6823.3|6821.91|6821.91|6834.77|6834.77|6814.69|6814.69|0
1670414400000|2022-12-07 12:00:00|6823.44|6823.44|6824.09|6824.09|6832.27|6832.27|6812.05|6812.05|0
1670418000000|2022-12-07 13:00:00|6824.71|6824.71|6829.93|6829.93|6867.62|6867.62|6817.36|6817.36|0
1670421600000|2022-12-07 14:00:00|6830.09|6830.09|6848.95|6848.95|6886.77|6886.77|6817.14|6817.14|0
1670425200000|2022-12-07 15:00:00|6848.3|6848.3|6896.29|6896.29|6899.88|6899.88|6825.14|6825.14|0
1670428800000|2022-12-07 16:00:00|6896.95|6896.95|6860.79|6860.79|6905.62|6905.62|6860.79|6860.79|0
1670486400000|2022-12-08 08:00:00|6933.77|6933.77|6906.02|6906.02|6935.45|6935.45|6901.75|6901.75|0
1670490000000|2022-12-08 09:00:00|6909.07|6909.07|6895.82|6895.82|6917.76|6917.76|6884.35|6884.35|0
1670493600000|2022-12-08 10:00:00|6895.51|6895.51|6902.37|6902.37|6902.37|6902.37|6887.16|6887.16|0
1670497200000|2022-12-08 11:00:00|6901.71|6901.71|6904.47|6904.47|6914.37|6914.37|6895.5|6895.5|0
1670500800000|2022-12-08 12:00:00|6902.94|6902.94|6901.43|6901.43|6925.6|6925.6|6888.82|6888.82|0
1670504400000|2022-12-08 13:00:00|6901.74|6901.74|6896.54|6896.54|6907.61|6907.61|6889.74|6889.74|0
1670508000000|2022-12-08 14:00:00|6898.07|6898.07|6889.35|6889.35|6902.02|6902.02|6877.06|6877.06|0
1670511600000|2022-12-08 15:00:00|6889.67|6889.67|6865.97|6865.97|6906.85|6906.85|6858.71|6858.71|0
1670515200000|2022-12-08 16:00:00|6866.03|6866.03|6850.7|6850.7|6866.03|6866.03|6848.51|6848.51|0
1670572800000|2022-12-09 08:00:00|6889.43|6889.43|6909.74|6909.74|6909.74|6909.74|6876.61|6876.61|0
1670576400000|2022-12-09 09:00:00|6908.21|6908.21|6917.01|6917.01|6920.93|6920.93|6886.41|6886.41|0
1670580000000|2022-12-09 10:00:00|6916.7|6916.7|6926.89|6926.89|6935.57|6935.57|6916.04|6916.04|0
1670583600000|2022-12-09 11:00:00|6927.87|6927.87|6913.58|6913.58|6935.25|6935.25|6902.23|6902.23|0
1670587200000|2022-12-09 12:00:00|6912.05|6912.05|6931.7|6931.7|6943.62|6943.62|6910.53|6910.53|0
1670590800000|2022-12-09 13:00:00|6932.01|6932.01|6926.92|6926.92|6945.09|6945.09|6875.15|6875.15|0
1670594400000|2022-12-09 14:00:00|6927.09|6927.09|6952.23|6952.23|6963.25|6963.25|6921.58|6921.58|0
1670598000000|2022-12-09 15:00:00|6952.54|6952.54|6969.62|6969.62|6977.08|6977.08|6945.57|6945.57|0
1670601600000|2022-12-09 16:00:00|6971.15|6971.15|6970.36|6970.36|6984.79|6984.79|6965.47|6965.47|0
1670832000000|2022-12-12 08:00:00|6915|6915|6876.23|6876.23|6915|6915|6870.23|6870.23|0
1670835600000|2022-12-12 09:00:00|6877.16|6877.16|6884.95|6884.95|6886.85|6886.85|6849.99|6849.99|0
1670839200000|2022-12-12 10:00:00|6885.61|6885.61|6884.35|6884.35|6894.72|6894.72|6877.03|6877.03|0
1670842800000|2022-12-12 11:00:00|6884.52|6884.52|6897.2|6897.2|6902.96|6902.96|6880.1|6880.1|0
1670846400000|2022-12-12 12:00:00|6896.54|6896.54|6874.37|6874.37|6896.54|6896.54|6874.37|6874.37|0
1670850000000|2022-12-12 13:00:00|6875.03|6875.03|6853.67|6853.67|6882.27|6882.27|6851.4|6851.4|0
1670853600000|2022-12-12 14:00:00|6853.98|6853.98|6850.05|6850.05|6853.98|6853.98|6819.37|6819.37|0
1670857200000|2022-12-12 15:00:00|6848.52|6848.52|6840.82|6840.82|6860.69|6860.69|6835.67|6835.67|0
1670860800000|2022-12-12 16:00:00|6840.51|6840.51|6864.1|6864.1|6870.13|6870.13|6840.51|6840.51|0
1670918400000|2022-12-13 08:00:00|6925.71|6925.71|6971.9|6971.9|6972.51|6972.51|6923.32|6923.32|0
1670922000000|2022-12-13 09:00:00|6973.43|6973.43|6981.98|6981.98|7018.51|7018.51|6968.57|6968.57|0
1670925600000|2022-12-13 10:00:00|6981.67|6981.67|6994.01|6994.01|6994.01|6994.01|6957.19|6957.19|0
1670929200000|2022-12-13 11:00:00|6992.48|6992.48|6976.1|6976.1|6999.37|6999.37|6972.78|6972.78|0
1670932800000|2022-12-13 12:00:00|6976.41|6976.41|6996.79|6996.79|7021.66|7021.66|6975.14|6975.14|0
1670936400000|2022-12-13 13:00:00|6997.1|6997.1|7051.99|7051.99|7051.99|7051.99|6967.07|6967.07|0
1670940000000|2022-12-13 14:00:00|7052.31|7052.31|7089.54|7089.54|7094.12|7094.12|7045.73|7045.73|0
1670943600000|2022-12-13 15:00:00|7090.2|7090.2|7024.45|7024.45|7093.79|7093.79|7016.72|7016.72|0
1670947200000|2022-12-13 16:00:00|7024.61|7024.61|7023.03|7023.03|7044.18|7044.18|7015.52|7015.52|0
1671004800000|2022-12-14 08:00:00|7028.89|7028.89|7002.45|7002.45|7028.89|7028.89|6994.39|6994.39|0
1671008400000|2022-12-14 09:00:00|7000.92|7000.92|7006.67|7006.67|7019.14|7019.14|6995.97|6995.97|0
1671012000000|2022-12-14 10:00:00|7007.29|7007.29|7038.84|7038.84|7039.5|7039.5|7006.82|7006.82|0
1671015600000|2022-12-14 11:00:00|7038.18|7038.18|7044.12|7044.12|7048.57|7048.57|7031.92|7031.92|0
1671019200000|2022-12-14 12:00:00|7044.78|7044.78|7018.87|7018.87|7045.89|7045.89|7009.11|7009.11|0
1671022800000|2022-12-14 13:00:00|7019.18|7019.18|7032.44|7032.44|7032.44|7032.44|7011.69|7011.69|0
1671026400000|2022-12-14 14:00:00|7032.13|7032.13|7018.1|7018.1|7033.6|7033.6|7003.5|7003.5|0
1671030000000|2022-12-14 15:00:00|7019.41|7019.41|7004.7|7004.7|7019.41|7019.41|7004.39|7004.39|0
1671033600000|2022-12-14 16:00:00|7006.23|7006.23|7016.01|7016.01|7016.01|7016.01|7001.46|7001.46|0
1671091200000|2022-12-15 08:00:00|6973.99|6973.99|6973.67|6973.67|6983.08|6983.08|6934.55|6934.55|0
1671094800000|2022-12-15 09:00:00|6973.36|6973.36|6929.3|6929.3|6973.36|6973.36|6918.73|6918.73|0
1671098400000|2022-12-15 10:00:00|6928.99|6928.99|6944.84|6944.84|6958.01|6958.01|6925.66|6925.66|0
1671102000000|2022-12-15 11:00:00|6945.15|6945.15|6945.08|6945.08|6952.09|6952.09|6941.45|6941.45|0
1671105600000|2022-12-15 12:00:00|6944.59|6944.59|6954.04|6954.04|6954.04|6954.04|6930.15|6930.15|0
1671109200000|2022-12-15 13:00:00|6954.35|6954.35|6903.73|6903.73|6954.35|6954.35|6876.17|6876.17|0
1671112800000|2022-12-15 14:00:00|6905.57|6905.57|6868.81|6868.81|6909.05|6909.05|6866.32|6866.32|0
1671116400000|2022-12-15 15:00:00|6869.13|6869.13|6925.69|6925.69|6925.69|6925.69|6847.3|6847.3|0
1671120000000|2022-12-15 16:00:00|6926.82|6926.82|6890.33|6890.33|6929.93|6929.93|6885.13|6885.13|0
1671177600000|2022-12-16 08:00:00|6886.18|6886.18|6852.47|6852.47|6887.87|6887.87|6835.8|6835.8|0
1671181200000|2022-12-16 09:00:00|6853.99|6853.99|6864.82|6864.82|6864.82|6864.82|6831.76|6831.76|0
1671184800000|2022-12-16 10:00:00|6865.05|6865.05|6789.37|6789.37|6877.5|6877.5|6783.27|6783.27|0
1671188400000|2022-12-16 11:00:00|6788.67|6788.67|6785.1|6785.1|6794.08|6794.08|6769.54|6769.54|0
1671192000000|2022-12-16 12:00:00|6785.41|6785.41|6765.5|6765.5|6802.34|6802.34|6739.36|6739.36|0
1671195600000|2022-12-16 13:00:00|6766.12|6766.12|6745.35|6745.35|6767.96|6767.96|6736.26|6736.26|0
1671199200000|2022-12-16 14:00:00|6746.88|6746.88|6771.25|6771.25|6780.92|6780.92|6733.04|6733.04|0
1671202800000|2022-12-16 15:00:00|6770.93|6770.93|6757.69|6757.69|6770.93|6770.93|6711.85|6711.85|0
1671206400000|2022-12-16 16:00:00|6757.52|6757.52|6773.66|6773.66|6789.82|6789.82|6754.99|6754.99|0
1671436800000|2022-12-19 08:00:00|6801.62|6801.62|6778.13|6778.13|6807.73|6807.73|6773.08|6773.08|0
1671440400000|2022-12-19 09:00:00|6777.47|6777.47|6790.46|6790.46|6815.56|6815.56|6777.47|6777.47|0
1671444000000|2022-12-19 10:00:00|6791.12|6791.12|6785.84|6785.84|6811.74|6811.74|6785.84|6785.84|0
1671447600000|2022-12-19 11:00:00|6784.52|6784.52|6799.52|6799.52|6801.58|6801.58|6781.72|6781.72|0
1671451200000|2022-12-19 12:00:00|6800.18|6800.18|6774.91|6774.91|6803.92|6803.92|6774.91|6774.91|0
1671454800000|2022-12-19 13:00:00|6774.26|6774.26|6786.46|6786.46|6789.67|6789.67|6774.26|6774.26|0
1671458400000|2022-12-19 14:00:00|6787.99|6787.99|6807.11|6807.11|6820.7|6820.7|6783.16|6783.16|0
1671462000000|2022-12-19 15:00:00|6806.8|6806.8|6802.3|6802.3|6825.7|6825.7|6801.06|6801.06|0
1671465600000|2022-12-19 16:00:00|6802.61|6802.61|6793.97|6793.97|6809.14|6809.14|6791.48|6791.48|0
1671523200000|2022-12-20 08:00:00|6747.17|6747.17|6751.45|6751.45|6758.86|6758.86|6698.57|6698.57|0
1671526800000|2022-12-20 09:00:00|6754.5|6754.5|6772.06|6772.06|6777.94|6777.94|6739.09|6739.09|0
1671530400000|2022-12-20 10:00:00|6772.68|6772.68|6755.91|6755.91|6784.57|6784.57|6752.75|6752.75|0
1671534000000|2022-12-20 11:00:00|6755.6|6755.6|6758.56|6758.56|6769.53|6769.53|6746.68|6746.68|0
1671537600000|2022-12-20 12:00:00|6760.09|6760.09|6773.29|6773.29|6779.53|6779.53|6759.86|6759.86|0
1671541200000|2022-12-20 13:00:00|6773.13|6773.13|6788.34|6788.34|6804.49|6804.49|6772.83|6772.83|0
1671544800000|2022-12-20 14:00:00|6788.5|6788.5|6800.61|6800.61|6811.82|6811.82|6782.05|6782.05|0
1671548400000|2022-12-20 15:00:00|6796.03|6796.03|6818.05|6818.05|6827.37|6827.37|6795.15|6795.15|0
1671552000000|2022-12-20 16:00:00|6817.89|6817.89|6789.51|6789.51|6817.89|6817.89|6786.46|6786.46|0
1671609600000|2022-12-21 08:00:00|6832.91|6832.91|6860.18|6860.18|6875.75|6875.75|6832.91|6832.91|0
1671613200000|2022-12-21 09:00:00|6858.66|6858.66|6887.99|6887.99|6892.57|6892.57|6853.7|6853.7|0
1671616800000|2022-12-21 10:00:00|6887.33|6887.33|6886.84|6886.84|6902.83|6902.83|6881.43|6881.43|0
1671620400000|2022-12-21 11:00:00|6885.31|6885.31|6907.26|6907.26|6908.11|6908.11|6881.91|6881.91|0
1671624000000|2022-12-21 12:00:00|6906.6|6906.6|6924.58|6924.58|6926.11|6926.11|6897.71|6897.71|0
1671627600000|2022-12-21 13:00:00|6924.35|6924.35|6927.07|6927.07|6936.23|6936.23|6920.75|6920.75|0
1671631200000|2022-12-21 14:00:00|6927.4|6927.4|6942.64|6942.64|6951.67|6951.67|6919.19|6919.19|0
1671634800000|2022-12-21 15:00:00|6945.69|6945.69|6980.81|6980.81|6980.81|6980.81|6942.45|6942.45|0
1671638400000|2022-12-21 16:00:00|6979.28|6979.28|6988.1|6988.1|6999.76|6999.76|6976.83|6976.83|0
1671696000000|2022-12-22 08:00:00|7033.68|7033.68|7026.74|7026.74|7050.07|7050.07|7008.96|7008.96|0
1671699600000|2022-12-22 09:00:00|7026.9|7026.9|7020.44|7020.44|7035.96|7035.96|7014.72|7014.72|0
1671703200000|2022-12-22 10:00:00|7020.13|7020.13|7026.28|7026.28|7030.7|7030.7|7005.05|7005.05|0
1671706800000|2022-12-22 11:00:00|7024.76|7024.76|7032.81|7032.81|7033.56|7033.56|7019.97|7019.97|0
1671710400000|2022-12-22 12:00:00|7035.86|7035.86|7029.14|7029.14|7044.24|7044.24|7016.4|7016.4|0
1671714000000|2022-12-22 13:00:00|7029.46|7029.46|7005.37|7005.37|7046.56|7046.56|7002.6|7002.6|0
1671717600000|2022-12-22 14:00:00|7003.84|7003.84|6982.38|6982.38|7018.43|7018.43|6981|6981|0
1671721200000|2022-12-22 15:00:00|6980.86|6980.86|6960.94|6960.94|6980.86|6980.86|6953.84|6953.84|0
1671724800000|2022-12-22 16:00:00|6961.25|6961.25|6972.52|6972.52|6975.35|6975.35|6954.34|6954.34|0
1671782400000|2022-12-23 08:00:00|6956.64|6956.64|7005.07|7005.07|7009.37|7009.37|6949.81|6949.81|0
1671786000000|2022-12-23 09:00:00|7006.6|7006.6|7023.92|7023.92|7026.98|7026.98|6988.37|6988.37|0
1671789600000|2022-12-23 10:00:00|7022.39|7022.39|7035.84|7035.84|7051.95|7051.95|7016.25|7016.25|0
1671793200000|2022-12-23 11:00:00|7037.16|7037.16|7024.6|7024.6|7054.63|7054.63|7022.42|7022.42|0
1671796800000|2022-12-23 12:00:00|7021.55|7021.55|7042.63|7042.63|7042.63|7042.63|7021.55|7021.55|0
1672214400000|2022-12-28 08:00:00|7116.47|7116.47|7158.54|7158.54|7169.37|7169.37|7112.48|7112.48|0
1672218000000|2022-12-28 09:00:00|7157.01|7157.01|7165.08|7165.08|7168.57|7168.57|7140.3|7140.3|0
1672221600000|2022-12-28 10:00:00|7162.02|7162.02|7153.85|7153.85|7178.82|7178.82|7152.83|7152.83|0
1672225200000|2022-12-28 11:00:00|7153.19|7153.19|7159.75|7159.75|7159.75|7159.75|7148.4|7148.4|0
1672228800000|2022-12-28 12:00:00|7159.44|7159.44|7148.77|7148.77|7163.71|7163.71|7145.45|7145.45|0
1672232400000|2022-12-28 13:00:00|7150.3|7150.3|7152.56|7152.56|7154.42|7154.42|7141.33|7141.33|0
1672236000000|2022-12-28 14:00:00|7153.22|7153.22|7096.83|7096.83|7155.1|7155.1|7092.23|7092.23|0
1672239600000|2022-12-28 15:00:00|7095.31|7095.31|7073.66|7073.66|7096.53|7096.53|7054.52|7054.52|0
1672243200000|2022-12-28 16:00:00|7076.71|7076.71|7078.17|7078.17|7089.81|7089.81|7071.17|7071.17|0
1672300800000|2022-12-29 08:00:00|7012.77|7012.77|7040.37|7040.37|7043.43|7043.43|7012.77|7012.77|0
1672304400000|2022-12-29 09:00:00|7040.54|7040.54|7058.68|7058.68|7066.26|7066.26|7039.22|7039.22|0
1672308000000|2022-12-29 10:00:00|7060.21|7060.21|7061.83|7061.83|7066.61|7066.61|7053.35|7053.35|0
1672311600000|2022-12-29 11:00:00|7061.17|7061.17|7063.08|7063.08|7065.28|7065.28|7056.76|7056.76|0
1672315200000|2022-12-29 12:00:00|7062.42|7062.42|7061.94|7061.94|7073.24|7073.24|7060.49|7060.49|0
1672318800000|2022-12-29 13:00:00|7062.59|7062.59|7088.19|7088.19|7088.85|7088.85|7062.59|7062.59|0
1672322400000|2022-12-29 14:00:00|7085.14|7085.14|7091.06|7091.06|7091.06|7091.06|7062.95|7062.95|0
1672326000000|2022-12-29 15:00:00|7092.34|7092.34|7104.29|7104.29|7114.06|7114.06|7088.63|7088.63|0
1672329600000|2022-12-29 16:00:00|7104.6|7104.6|7106.16|7106.16|7110.3|7110.3|7101.44|7101.44|0
1672387200000|2022-12-30 08:00:00|7125.88|7125.88|7136.23|7136.23|7156.34|7156.34|7119.75|7119.75|0
1672390800000|2022-12-30 09:00:00|7135.61|7135.61|7140.61|7140.61|7154.65|7154.65|7133.84|7133.84|0
1672394400000|2022-12-30 10:00:00|7140.92|7140.92|7111.5|7111.5|7140.92|7140.92|7111.5|7111.5|0
1672398000000|2022-12-30 11:00:00|7111.19|7111.19|7091.33|7091.33|7111.19|7111.19|7081.35|7081.35|0
1672401600000|2022-12-30 12:00:00|7091.02|7091.02|7087.4|7087.4|7097.6|7097.6|7080.28|7080.28|0
1672732800000|2023-01-03 08:00:00|7192.11|7192.11|7240.56|7240.56|7265.26|7265.26|7191.61|7191.61|0
1672736400000|2023-01-03 09:00:00|7242.71|7242.71|7277.18|7277.18|7290.06|7290.06|7238.61|7238.61|0
1672740000000|2023-01-03 10:00:00|7260.78|7260.78|7259.32|7259.32|7282.06|7282.06|7248.31|7248.31|0
1672743600000|2023-01-03 11:00:00|7259.63|7259.63|7216.25|7216.25|7259.63|7259.63|7214.71|7214.71|0
1672747200000|2023-01-03 12:00:00|7216.09|7216.09|7214.1|7214.1|7218.83|7218.83|7189.43|7189.43|0
1672750800000|2023-01-03 13:00:00|7215.63|7215.63|7226.63|7226.63|7226.63|7226.63|7193.17|7193.17|0
1672754400000|2023-01-03 14:00:00|7226.8|7226.8|7210.54|7210.54|7249.17|7249.17|7210.54|7210.54|0
1672758000000|2023-01-03 15:00:00|7211.2|7211.2|7253.28|7253.28|7253.93|7253.93|7186.02|7186.02|0
1672761600000|2023-01-03 16:00:00|7255.12|7255.12|7242.07|7242.07|7255.43|7255.43|7226.44|7226.44|0
1672819200000|2023-01-04 08:00:00|7324.31|7324.31|7383.98|7383.98|7419.87|7419.87|7324.31|7324.31|0
1672822800000|2023-01-04 09:00:00|7385.5|7385.5|7401.72|7401.72|7405.89|7405.89|7353.99|7353.99|0
1672826400000|2023-01-04 10:00:00|7401.41|7401.41|7436.1|7436.1|7444.76|7444.76|7398.58|7398.58|0
1672830000000|2023-01-04 11:00:00|7435.79|7435.79|7418.05|7418.05|7459.89|7459.89|7415.44|7415.44|0
1672833600000|2023-01-04 12:00:00|7417.76|7417.76|7407.04|7407.04|7441.66|7441.66|7407.04|7407.04|0
1672837200000|2023-01-04 13:00:00|7406.38|7406.38|7425.16|7425.16|7434.37|7434.37|7402.39|7402.39|0
1672840800000|2023-01-04 14:00:00|7424.5|7424.5|7432.73|7432.73|7438.84|7438.84|7390.21|7390.21|0
1672844400000|2023-01-04 15:00:00|7430.09|7430.09|7473.5|7473.5|7482.65|7482.65|7416.73|7416.73|0
1672848000000|2023-01-04 16:00:00|7473.66|7473.66|7480.36|7480.36|7493.97|7493.97|7466.44|7466.44|0
1672905600000|2023-01-05 08:00:00|7404.09|7404.09|7421.04|7421.04|7438.38|7438.38|7398.64|7398.64|0
1672909200000|2023-01-05 09:00:00|7421.39|7421.39|7432.94|7432.94|7436.68|7436.68|7399.92|7399.92|0
1672912800000|2023-01-05 10:00:00|7432.01|7432.01|7387.69|7387.69|7441.95|7441.95|7386.16|7386.16|0
1672916400000|2023-01-05 11:00:00|7385.71|7385.71|7392.91|7392.91|7400.65|7400.65|7384.88|7384.88|0
1672920000000|2023-01-05 12:00:00|7393.07|7393.07|7404.74|7404.74|7420.7|7420.7|7388.89|7388.89|0
1672923600000|2023-01-05 13:00:00|7404.9|7404.9|7459.66|7459.66|7503.44|7503.44|7397.4|7397.4|0
1672927200000|2023-01-05 14:00:00|7458.73|7458.73|7465.74|7465.74|7474.51|7474.51|7445.61|7445.61|0
1672930800000|2023-01-05 15:00:00|7464.21|7464.21|7430.78|7430.78|7467.36|7467.36|7430.72|7430.72|0
1672934400000|2023-01-05 16:00:00|7432.31|7432.31|7400.55|7400.55|7437.26|7437.26|7397.95|7397.95|0
1672992000000|2023-01-06 08:00:00|7448.92|7448.92|7429.53|7429.53|7477.81|7477.81|7421.14|7421.14|0
1672995600000|2023-01-06 09:00:00|7431.06|7431.06|7413.07|7413.07|7432.3|7432.3|7400.93|7400.93|0
1672999200000|2023-01-06 10:00:00|7413.24|7413.24|7399.1|7399.1|7414.74|7414.74|7394.13|7394.13|0
1673002800000|2023-01-06 11:00:00|7397.58|7397.58|7394.57|7394.57|7404.68|7404.68|7392.2|7392.2|0
1673006400000|2023-01-06 12:00:00|7396.09|7396.09|7407.09|7407.09|7419.59|7419.59|7390.83|7390.83|0
1673010000000|2023-01-06 13:00:00|7408.62|7408.62|7461.99|7461.99|7475.09|7475.09|7407.33|7407.33|0
1673013600000|2023-01-06 14:00:00|7459.14|7459.14|7451.51|7451.51|7463.65|7463.65|7437.79|7437.79|0
1673017200000|2023-01-06 15:00:00|7452.14|7452.14|7494.47|7494.47|7497.56|7497.56|7452.14|7452.14|0
1673020800000|2023-01-06 16:00:00|7496|7496|7483.13|7483.13|7498.82|7498.82|7469.82|7469.82|0
1673251200000|2023-01-09 08:00:00|7536.51|7536.51|7594.82|7594.82|7598.22|7598.22|7536.04|7536.04|0
1673254800000|2023-01-09 09:00:00|7593.5|7593.5|7518.94|7518.94|7600.57|7600.57|7518.94|7518.94|0
1673258400000|2023-01-09 10:00:00|7517.41|7517.41|7521.53|7521.53|7526.93|7526.93|7506.49|7506.49|0
1673262000000|2023-01-09 11:00:00|7522.19|7522.19|7532.52|7532.52|7550.69|7550.69|7522.19|7522.19|0
1673265600000|2023-01-09 12:00:00|7531.86|7531.86|7527.79|7527.79|7532.52|7532.52|7517.18|7517.18|0
1673269200000|2023-01-09 13:00:00|7527.48|7527.48|7539.97|7539.97|7539.97|7539.97|7517.44|7517.44|0
1673272800000|2023-01-09 14:00:00|7539.81|7539.81|7557.27|7557.27|7583.21|7583.21|7539.81|7539.81|0
1673276400000|2023-01-09 15:00:00|7558.8|7558.8|7539.64|7539.64|7579.01|7579.01|7538.4|7538.4|0
1673280000000|2023-01-09 16:00:00|7538.11|7538.11|7536.92|7536.92|7545.14|7545.14|7525.51|7525.51|0
1673337600000|2023-01-10 08:00:00|7483.05|7483.05|7482.22|7482.22|7510.16|7510.16|7468.79|7468.79|0
1673341200000|2023-01-10 09:00:00|7481.91|7481.91|7462.67|7462.67|7488.71|7488.71|7459.33|7459.33|0
1673344800000|2023-01-10 10:00:00|7462.36|7462.36|7479.42|7479.42|7499.75|7499.75|7462.36|7462.36|0
1673348400000|2023-01-10 11:00:00|7480.73|7480.73|7498.14|7498.14|7500.22|7500.22|7473.01|7473.01|0
1673352000000|2023-01-10 12:00:00|7496.61|7496.61|7501.41|7501.41|7506.14|7506.14|7489.44|7489.44|0
1673355600000|2023-01-10 13:00:00|7502.94|7502.94|7478.47|7478.47|7503.6|7503.6|7477.65|7477.65|0
1673359200000|2023-01-10 14:00:00|7479.99|7479.99|7496.71|7496.71|7517.48|7517.48|7478.09|7478.09|0
1673362800000|2023-01-10 15:00:00|7496.06|7496.06|7510.33|7510.33|7513.83|7513.83|7494.37|7494.37|0
1673366400000|2023-01-10 16:00:00|7510.49|7510.49|7520.74|7520.74|7524.42|7524.42|7502.41|7502.41|0
1673424000000|2023-01-11 08:00:00|7427.36|7427.36|7491.9|7491.9|7491.9|7491.9|7405.29|7405.29|0
1673427600000|2023-01-11 09:00:00|7492.21|7492.21|7453.69|7453.69|7508.49|7508.49|7431.98|7431.98|0
1673431200000|2023-01-11 10:00:00|7453.03|7453.03|7418.54|7418.54|7458.51|7458.51|7405.52|7405.52|0
1673434800000|2023-01-11 11:00:00|7417.22|7417.22|7423.27|7423.27|7429.49|7429.49|7404.42|7404.42|0
1673438400000|2023-01-11 12:00:00|7422.96|7422.96|7417.69|7417.69|7426.57|7426.57|7407.76|7407.76|0
1673442000000|2023-01-11 13:00:00|7418.35|7418.35|7462.64|7462.64|7463.97|7463.97|7418.35|7418.35|0
1673445600000|2023-01-11 14:00:00|7460.66|7460.66|7467.47|7467.47|7471.5|7471.5|7434.51|7434.51|0
1673449200000|2023-01-11 15:00:00|7468.13|7468.13|7463.96|7463.96|7479.39|7479.39|7451.88|7451.88|0
1673452800000|2023-01-11 16:00:00|7462.71|7462.71|7470.71|7470.71|7472.37|7472.37|7452.25|7452.25|0
1673510400000|2023-01-12 08:00:00|7521.5|7521.5|7562.98|7562.98|7565.16|7565.16|7518.61|7518.61|0
1673514000000|2023-01-12 09:00:00|7561.45|7561.45|7572.95|7572.95|7582.06|7582.06|7506.59|7506.59|0
1673517600000|2023-01-12 10:00:00|7574.48|7574.48|7585.07|7585.07|7587.67|7587.67|7566.16|7566.16|0
1673521200000|2023-01-12 11:00:00|7584.41|7584.41|7601|7601|7614.04|7614.04|7579.93|7579.93|0
1673524800000|2023-01-12 12:00:00|7600.34|7600.34|7597.37|7597.37|7606.82|7606.82|7587.01|7587.01|0
1673528400000|2023-01-12 13:00:00|7595.84|7595.84|7639.68|7639.68|7642.23|7642.23|7549.93|7549.93|0
1673532000000|2023-01-12 14:00:00|7639.36|7639.36|7627.2|7627.2|7653.39|7653.39|7623.56|7623.56|0
1673535600000|2023-01-12 15:00:00|7627.26|7627.26|7605.15|7605.15|7630.26|7630.26|7597.72|7597.72|0
1673539200000|2023-01-12 16:00:00|7605.46|7605.46|7618.56|7618.56|7626.86|7626.86|7604.69|7604.69|0
1673596800000|2023-01-13 08:00:00|7681.34|7681.34|7667.86|7667.86|7713.73|7713.73|7655.59|7655.59|0
1673600400000|2023-01-13 09:00:00|7664.81|7664.81|7670.49|7670.49|7675.95|7675.95|7648.46|7648.46|0
1673604000000|2023-01-13 10:00:00|7668.96|7668.96|7654.04|7654.04|7671.68|7671.68|7644.16|7644.16|0
1673607600000|2023-01-13 11:00:00|7653.73|7653.73|7649.68|7649.68|7668.26|7668.26|7640.87|7640.87|0
1673611200000|2023-01-13 12:00:00|7649.51|7649.51|7622.71|7622.71|7661.68|7661.68|7619.31|7619.31|0
1673614800000|2023-01-13 13:00:00|7623.35|7623.35|7649.96|7649.96|7650.93|7650.93|7623.35|7623.35|0
1673618400000|2023-01-13 14:00:00|7649.34|7649.34|7650.69|7650.69|7655.91|7655.91|7625.83|7625.83|0
1673622000000|2023-01-13 15:00:00|7646.11|7646.11|7642.42|7642.42|7668.57|7668.57|7630.73|7630.73|0
1673625600000|2023-01-13 16:00:00|7642.58|7642.58|7632.97|7632.97|7649|7649|7626.82|7626.82|0
1673856000000|2023-01-16 08:00:00|7722.76|7722.76|7666.76|7666.76|7722.76|7722.76|7645.61|7645.61|0
1673859600000|2023-01-16 09:00:00|7665.24|7665.24|7669.6|7669.6|7678.41|7678.41|7653.81|7653.81|0
1673863200000|2023-01-16 10:00:00|7668.08|7668.08|7678.1|7678.1|7688.06|7688.06|7666.69|7666.69|0
1673866800000|2023-01-16 11:00:00|7677.94|7677.94|7706.39|7706.39|7710.53|7710.53|7677.05|7677.05|0
1673870400000|2023-01-16 12:00:00|7706.72|7706.72|7692.39|7692.39|7707.38|7707.38|7686.61|7686.61|0
1673874000000|2023-01-16 13:00:00|7694.58|7694.58|7695.35|7695.35|7698.1|7698.1|7687.29|7687.29|0
1673877600000|2023-01-16 14:00:00|7695.52|7695.52|7708.33|7708.33|7710.57|7710.57|7687.6|7687.6|0
1673881200000|2023-01-16 15:00:00|7709.85|7709.85|7721.66|7721.66|7730.15|7730.15|7705.24|7705.24|0
1673884800000|2023-01-16 16:00:00|7721|7721|7721.17|7721.17|7732.11|7732.11|7715.9|7715.9|0
1673942400000|2023-01-17 08:00:00|7720.94|7720.94|7709.58|7709.58|7723.38|7723.38|7697.33|7697.33|0
1673946000000|2023-01-17 09:00:00|7710.23|7710.23|7714.36|7714.36|7738.67|7738.67|7706.08|7706.08|0
1673949600000|2023-01-17 10:00:00|7713.74|7713.74|7723.67|7723.67|7723.67|7723.67|7701.23|7701.23|0
1673953200000|2023-01-17 11:00:00|7720.61|7720.61|7716.41|7716.41|7733.58|7733.58|7711.83|7711.83|0
1673956800000|2023-01-17 12:00:00|7716.72|7716.72|7721.14|7721.14|7729.55|7729.55|7711.36|7711.36|0
1673960400000|2023-01-17 13:00:00|7719.62|7719.62|7720.28|7720.28|7735.48|7735.48|7716.57|7716.57|0
1673964000000|2023-01-17 14:00:00|7720.45|7720.45|7720.97|7720.97|7738.68|7738.68|7709.85|7709.85|0
1673967600000|2023-01-17 15:00:00|7721.29|7721.29|7696.76|7696.76|7754|7754|7689.45|7689.45|0
1673971200000|2023-01-17 16:00:00|7698.29|7698.29|7686.06|7686.06|7700.72|7700.72|7676.25|7676.25|0
1674028800000|2023-01-18 08:00:00|7713.66|7713.66|7697.65|7697.65|7716.9|7716.9|7673.89|7673.89|0
1674032400000|2023-01-18 09:00:00|7700.7|7700.7|7735.9|7735.9|7739.18|7739.18|7699.33|7699.33|0
1674036000000|2023-01-18 10:00:00|7738.95|7738.95|7702.18|7702.18|7739.43|7739.43|7700.45|7700.45|0
1674039600000|2023-01-18 11:00:00|7702.24|7702.24|7700.59|7700.59|7706.71|7706.71|7686.3|7686.3|0
1674043200000|2023-01-18 12:00:00|7700.28|7700.28|7702.51|7702.51|7714.92|7714.92|7693.57|7693.57|0
1674046800000|2023-01-18 13:00:00|7701.85|7701.85|7696.82|7696.82|7708.22|7708.22|7678.65|7678.65|0
1674050400000|2023-01-18 14:00:00|7697.14|7697.14|7706.99|7706.99|7714.87|7714.87|7686.63|7686.63|0
1674054000000|2023-01-18 15:00:00|7707.65|7707.65|7689.86|7689.86|7724.98|7724.98|7681.39|7681.39|0
1674057600000|2023-01-18 16:00:00|7690.48|7690.48|7689.17|7689.17|7700.93|7700.93|7677.17|7677.17|0
1674115200000|2023-01-19 08:00:00|7653.25|7653.25|7619.97|7619.97|7660.6|7660.6|7617.38|7617.38|0
1674118800000|2023-01-19 09:00:00|7616.91|7616.91|7623.13|7623.13|7630.68|7630.68|7610.25|7610.25|0
1674122400000|2023-01-19 10:00:00|7625.11|7625.11|7614.3|7614.3|7631.32|7631.32|7584|7584|0
1674126000000|2023-01-19 11:00:00|7614.53|7614.53|7603|7603|7618.64|7618.64|7587.59|7587.59|0
1674129600000|2023-01-19 12:00:00|7604.53|7604.53|7574.38|7574.38|7610.45|7610.45|7573.88|7573.88|0
1674133200000|2023-01-19 13:00:00|7572.85|7572.85|7574.95|7574.95|7582.32|7582.32|7550.09|7550.09|0
1674136800000|2023-01-19 14:00:00|7574.29|7574.29|7584.91|7584.91|7588.52|7588.52|7558.81|7558.81|0
1674140400000|2023-01-19 15:00:00|7583.39|7583.39|7559.18|7559.18|7589.73|7589.73|7549.72|7549.72|0
1674144000000|2023-01-19 16:00:00|7560.71|7560.71|7544.62|7544.62|7564.41|7564.41|7543.31|7543.31|0
1674201600000|2023-01-20 08:00:00|7577.97|7577.97|7620.81|7620.81|7624.07|7624.07|7562.2|7562.2|0
1674205200000|2023-01-20 09:00:00|7619.28|7619.28|7623.92|7623.92|7649.59|7649.59|7609.15|7609.15|0
1674208800000|2023-01-20 10:00:00|7620.87|7620.87|7627.37|7627.37|7656.91|7656.91|7620.87|7620.87|0
1674212400000|2023-01-20 11:00:00|7623.69|7623.69|7636.35|7636.35|7647.07|7647.07|7619.9|7619.9|0
1674216000000|2023-01-20 12:00:00|7639.41|7639.41|7638.87|7638.87|7649.76|7649.76|7636.13|7636.13|0
1674219600000|2023-01-20 13:00:00|7638.56|7638.56|7647.97|7647.97|7649.6|7649.6|7633.49|7633.49|0
1674223200000|2023-01-20 14:00:00|7647.31|7647.31|7644.26|7644.26|7653.83|7653.83|7622.22|7622.22|0
1674226800000|2023-01-20 15:00:00|7643.95|7643.95|7625.26|7625.26|7658.69|7658.69|7625.26|7625.26|0
1674230400000|2023-01-20 16:00:00|7625.2|7625.2|7631.81|7631.81|7632.3|7632.3|7617.74|7617.74|0
1674460800000|2023-01-23 08:00:00|7659.87|7659.87|7610.47|7610.47|7660.53|7660.53|7609.73|7609.73|0
1674464400000|2023-01-23 09:00:00|7610.59|7610.59|7634.41|7634.41|7637.96|7637.96|7610.59|7610.59|0
1674468000000|2023-01-23 10:00:00|7634.72|7634.72|7651.34|7651.34|7658.47|7658.47|7623.16|7623.16|0
1674471600000|2023-01-23 11:00:00|7651.96|7651.96|7629.6|7629.6|7651.96|7651.96|7628.94|7628.94|0
1674475200000|2023-01-23 12:00:00|7628.94|7628.94|7622.74|7622.74|7637.57|7637.57|7621.85|7621.85|0
1674478800000|2023-01-23 13:00:00|7622.43|7622.43|7636.97|7636.97|7656.91|7656.91|7616.32|7616.32|0
1674482400000|2023-01-23 14:00:00|7638.49|7638.49|7630.16|7630.16|7638.68|7638.68|7618.69|7618.69|0
1674486000000|2023-01-23 15:00:00|7631.52|7631.52|7630.2|7630.2|7637.45|7637.45|7626.15|7626.15|0
1674489600000|2023-01-23 16:00:00|7630.36|7630.36|7637.22|7637.22|7639.92|7639.92|7629.72|7629.72|0
1674547200000|2023-01-24 08:00:00|7640.35|7640.35|7643.11|7643.11|7650.96|7650.96|7630.69|7630.69|0
1674550800000|2023-01-24 09:00:00|7642.8|7642.8|7680.01|7680.01|7686.58|7686.58|7636.63|7636.63|0
1674554400000|2023-01-24 10:00:00|7678.7|7678.7|7693.99|7693.99|7698.52|7698.52|7673.13|7673.13|0
1674558000000|2023-01-24 11:00:00|7693.66|7693.66|7685.01|7685.01|7699.99|7699.99|7678.29|7678.29|0
1674561600000|2023-01-24 12:00:00|7685.32|7685.32|7699.46|7699.46|7707.99|7707.99|7685.32|7685.32|0
1674565200000|2023-01-24 13:00:00|7699.3|7699.3|7693.17|7693.17|7708.59|7708.59|7688.9|7688.9|0
1674568800000|2023-01-24 14:00:00|7693.83|7693.83|7703.73|7703.73|7728.08|7728.08|7685.86|7685.86|0
1674572400000|2023-01-24 15:00:00|7703.07|7703.07|7714.35|7714.35|7724.68|7724.68|7691.98|7691.98|0
1674576000000|2023-01-24 16:00:00|7714.04|7714.04|7700.4|7700.4|7714.04|7714.04|7694.86|7694.86|0
1674633600000|2023-01-25 08:00:00|7725.75|7725.75|7773.93|7773.93|7784.99|7784.99|7725.75|7725.75|0
1674637200000|2023-01-25 09:00:00|7772.4|7772.4|7749.57|7749.57|7782.33|7782.33|7748.04|7748.04|0
1674640800000|2023-01-25 10:00:00|7744.99|7744.99|7746.6|7746.6|7762.4|7762.4|7732.99|7732.99|0
1674644400000|2023-01-25 11:00:00|7746.29|7746.29|7754.44|7754.44|7767.14|7767.14|7743.12|7743.12|0
1674648000000|2023-01-25 12:00:00|7752.91|7752.91|7736.37|7736.37|7753.57|7753.57|7736.37|7736.37|0
1674651600000|2023-01-25 13:00:00|7737.9|7737.9|7717.36|7717.36|7740.29|7740.29|7709.87|7709.87|0
1674655200000|2023-01-25 14:00:00|7718.02|7718.02|7735.14|7735.14|7738.61|7738.61|7711.4|7711.4|0
1674658800000|2023-01-25 15:00:00|7736.97|7736.97|7766.03|7766.03|7768.55|7768.55|7730.64|7730.64|0
1674662400000|2023-01-25 16:00:00|7765.72|7765.72|7778.21|7778.21|7781.6|7781.6|7765.18|7765.18|0
1674720000000|2023-01-26 08:00:00|7899.02|7899.02|7897.31|7897.31|7918.1|7918.1|7893.53|7893.53|0
1674723600000|2023-01-26 09:00:00|7897.47|7897.47|7928.31|7928.31|7955.27|7955.27|7892.71|7892.71|0
1674727200000|2023-01-26 10:00:00|7928|7928|7937.34|7937.34|7949.27|7949.27|7925.23|7925.23|0
1674730800000|2023-01-26 11:00:00|7938|7938|7944.06|7944.06|7945.69|7945.69|7923.49|7923.49|0
1674734400000|2023-01-26 12:00:00|7944.68|7944.68|7905.25|7905.25|7948.53|7948.53|7902.7|7902.7|0
1674738000000|2023-01-26 13:00:00|7904.94|7904.94|7918.99|7918.99|7921.81|7921.81|7889.75|7889.75|0
1674741600000|2023-01-26 14:00:00|7918.68|7918.68|7940.42|7940.42|7953.56|7953.56|7917.75|7917.75|0
1674745200000|2023-01-26 15:00:00|7941.66|7941.66|7928.67|7928.67|7955.43|7955.43|7927.43|7927.43|0
1674748800000|2023-01-26 16:00:00|7927.15|7927.15|7923.82|7923.82|7936.52|7936.52|7912.23|7912.23|0
1674806400000|2023-01-27 08:00:00|7915.32|7915.32|7942.19|7942.19|7942.19|7942.19|7877.87|7877.87|0
1674810000000|2023-01-27 09:00:00|7940.66|7940.66|7952.25|7952.25|7954.38|7954.38|7924.94|7924.94|0
1674813600000|2023-01-27 10:00:00|7952.87|7952.87|7937.32|7937.32|7954.12|7954.12|7927.25|7927.25|0
1674817200000|2023-01-27 11:00:00|7935.8|7935.8|7918.4|7918.4|7949.01|7949.01|7915.2|7915.2|0
1674820800000|2023-01-27 12:00:00|7918.71|7918.71|7900.93|7900.93|7920.28|7920.28|7899.41|7899.41|0
1674824400000|2023-01-27 13:00:00|7902.18|7902.18|7905.52|7905.52|7913.03|7913.03|7885.25|7885.25|0
1674828000000|2023-01-27 14:00:00|7905.83|7905.83|7921.44|7921.44|7937.07|7937.07|7904.62|7904.62|0
1674831600000|2023-01-27 15:00:00|7920.78|7920.78|7917.91|7917.91|7932.4|7932.4|7896.19|7896.19|0
1674835200000|2023-01-27 16:00:00|7919.44|7919.44|7949.6|7949.6|7954.6|7954.6|7919.13|7919.13|0
1675065600000|2023-01-30 08:00:00|7821.66|7821.66|7790.06|7790.06|7822.11|7822.11|7757.2|7757.2|0
1675069200000|2023-01-30 09:00:00|7791.7|7791.7|7793.9|7793.9|7818.45|7818.45|7781.75|7781.75|0
1675072800000|2023-01-30 10:00:00|7794.21|7794.21|7768.89|7768.89|7795.3|7795.3|7751.97|7751.97|0
1675076400000|2023-01-30 11:00:00|7769.55|7769.55|7750.65|7750.65|7769.55|7769.55|7738|7738|0
1675080000000|2023-01-30 12:00:00|7750.96|7750.96|7751.72|7751.72|7760.69|7760.69|7747.9|7747.9|0
1675083600000|2023-01-30 13:00:00|7751.78|7751.78|7736.94|7736.94|7757.03|7757.03|7725.29|7725.29|0
1675087200000|2023-01-30 14:00:00|7738.26|7738.26|7770.36|7770.36|7770.36|7770.36|7729.38|7729.38|0
1675090800000|2023-01-30 15:00:00|7771.29|7771.29|7794.81|7794.81|7800.81|7800.81|7770.59|7770.59|0
1675094400000|2023-01-30 16:00:00|7797|7797|7804.89|7804.89|7813.53|7813.53|7795.47|7795.47|0
1675152000000|2023-01-31 08:00:00|7800.7|7800.7|7780.53|7780.53|7824.2|7824.2|7768.58|7768.58|0
1675155600000|2023-01-31 09:00:00|7782.05|7782.05|7751.52|7751.52|7785.11|7785.11|7749.75|7749.75|0
1675159200000|2023-01-31 10:00:00|7751.69|7751.69|7756.01|7756.01|7763.97|7763.97|7743.01|7743.01|0
1675162800000|2023-01-31 11:00:00|7756.3|7756.3|7750.56|7750.56|7756.3|7756.3|7732.69|7732.69|0
1675166400000|2023-01-31 12:00:00|7749.9|7749.9|7733.37|7733.37|7753.52|7753.52|7730.53|7730.53|0
1675170000000|2023-01-31 13:00:00|7732.12|7732.12|7777.75|7777.75|7778.02|7778.02|7732.12|7732.12|0
1675173600000|2023-01-31 14:00:00|7779.28|7779.28|7757.07|7757.07|7788.91|7788.91|7757.07|7757.07|0
1675177200000|2023-01-31 15:00:00|7760.12|7760.12|7801.89|7801.89|7806.7|7806.7|7757.34|7757.34|0
1675180800000|2023-01-31 16:00:00|7802.21|7802.21|7806.55|7806.55|7810.5|7810.5|7801.26|7801.26|0
1675238400000|2023-02-01 08:00:00|7793.25|7793.25|7765.14|7765.14|7808.04|7808.04|7764.48|7764.48|0
1675242000000|2023-02-01 09:00:00|7764.83|7764.83|7779.27|7779.27|7782.86|7782.86|7749.06|7749.06|0
1675245600000|2023-02-01 10:00:00|7780.24|7780.24|7767.94|7767.94|7783.46|7783.46|7761.73|7761.73|0
1675249200000|2023-02-01 11:00:00|7768.25|7768.25|7767.12|7767.12|7792.09|7792.09|7767.12|7767.12|0
1675252800000|2023-02-01 12:00:00|7764.06|7764.06|7780.53|7780.53|7782.91|7782.91|7764.06|7764.06|0
1675256400000|2023-02-01 13:00:00|7779.87|7779.87|7770.75|7770.75|7785.6|7785.6|7769.85|7769.85|0
1675260000000|2023-02-01 14:00:00|7770.09|7770.09|7784.48|7784.48|7792.98|7792.98|7757.28|7757.28|0
1675263600000|2023-02-01 15:00:00|7786.67|7786.67|7750.42|7750.42|7786.67|7786.67|7748.45|7748.45|0
1675267200000|2023-02-01 16:00:00|7751.08|7751.08|7773.24|7773.24|7778.59|7778.59|7744.61|7744.61|0
1675324800000|2023-02-02 08:00:00|7849.21|7849.21|7849.69|7849.69|7907.58|7907.58|7844.63|7844.63|0
1675328400000|2023-02-02 09:00:00|7851.01|7851.01|7876.72|7876.72|7878.41|7878.41|7823.26|7823.26|0
1675332000000|2023-02-02 10:00:00|7877.38|7877.38|7875.06|7875.06|7881.35|7881.35|7853.22|7853.22|0
1675335600000|2023-02-02 11:00:00|7873.54|7873.54|7848.2|7848.2|7881.74|7881.74|7847.32|7847.32|0
1675339200000|2023-02-02 12:00:00|7848.36|7848.36|7869.55|7869.55|7872.34|7872.34|7835.06|7835.06|0
1675342800000|2023-02-02 13:00:00|7868.03|7868.03|7884.58|7884.58|7890.08|7890.08|7853.73|7853.73|0
1675346400000|2023-02-02 14:00:00|7883.92|7883.92|7862.69|7862.69|7883.92|7883.92|7845.96|7845.96|0
1675350000000|2023-02-02 15:00:00|7862.07|7862.07|7864.9|7864.9|7876.74|7876.74|7842.75|7842.75|0
1675353600000|2023-02-02 16:00:00|7864.24|7864.24|7866.13|7866.13|7871.2|7871.2|7852.53|7852.53|0
1675411200000|2023-02-03 08:00:00|7861.68|7861.68|7845.82|7845.82|7861.68|7861.68|7836.8|7836.8|0
1675414800000|2023-02-03 09:00:00|7846.45|7846.45|7835.65|7835.65|7846.5|7846.5|7829.58|7829.58|0
1675418400000|2023-02-03 10:00:00|7835.42|7835.42|7839.93|7839.93|7845.7|7845.7|7835.31|7835.31|0
1675422000000|2023-02-03 11:00:00|7841.46|7841.46|7848.53|7848.53|7851.19|7851.19|7828.2|7828.2|0
1675425600000|2023-02-03 12:00:00|7847.91|7847.91|7867.51|7867.51|7871.24|7871.24|7846.22|7846.22|0
1675429200000|2023-02-03 13:00:00|7868.44|7868.44|7853.73|7853.73|7876.22|7876.22|7841.97|7841.97|0
1675432800000|2023-02-03 14:00:00|7853.57|7853.57|7858.73|7858.73|7868.38|7868.38|7845.66|7845.66|0
1675436400000|2023-02-03 15:00:00|7855.68|7855.68|7861.15|7861.15|7876.83|7876.83|7845.57|7845.57|0
1675440000000|2023-02-03 16:00:00|7862.68|7862.68|7870.69|7870.69|7871.69|7871.69|7854.31|7854.31|0
1675670400000|2023-02-06 08:00:00|7761.84|7761.84|7699.75|7699.75|7761.84|7761.84|7698.43|7698.43|0
1675674000000|2023-02-06 09:00:00|7701.28|7701.28|7641.13|7641.13|7704.23|7704.23|7641.13|7641.13|0
1675677600000|2023-02-06 10:00:00|7641.3|7641.3|7645.23|7645.23|7645.46|7645.46|7621.06|7621.06|0
1675681200000|2023-02-06 11:00:00|7645.54|7645.54|7673.56|7673.56|7676.76|7676.76|7643.87|7643.87|0
1675684800000|2023-02-06 12:00:00|7672.94|7672.94|7673.21|7673.21|7677.83|7677.83|7653.77|7653.77|0
1675688400000|2023-02-06 13:00:00|7672.28|7672.28|7655.23|7655.23|7675.08|7675.08|7642.38|7642.38|0
1675692000000|2023-02-06 14:00:00|7655.34|7655.34|7631.32|7631.32|7657.85|7657.85|7627.15|7627.15|0
1675695600000|2023-02-06 15:00:00|7626.74|7626.74|7623.3|7623.3|7635.96|7635.96|7613.36|7613.36|0
1675699200000|2023-02-06 16:00:00|7622.99|7622.99|7626.38|7626.38|7633.87|7633.87|7616.45|7616.45|0
1675756800000|2023-02-07 08:00:00|7650.17|7650.17|7670.59|7670.59|7674.93|7674.93|7642.99|7642.99|0
1675760400000|2023-02-07 09:00:00|7670.48|7670.48|7665.88|7665.88|7672.51|7672.51|7653.08|7653.08|0
1675764000000|2023-02-07 10:00:00|7666.54|7666.54|7657.29|7657.29|7672.33|7672.33|7648.56|7648.56|0
1675767600000|2023-02-07 11:00:00|7657.13|7657.13|7642.5|7642.5|7669.74|7669.74|7637.3|7637.3|0
1675771200000|2023-02-07 12:00:00|7641.88|7641.88|7634.79|7634.79|7647.53|7647.53|7633.42|7633.42|0
1675774800000|2023-02-07 13:00:00|7633.26|7633.26|7625.68|7625.68|7636.85|7636.85|7615.41|7615.41|0
1675778400000|2023-02-07 14:00:00|7627.2|7627.2|7611.04|7611.04|7631.04|7631.04|7594.11|7594.11|0
1675782000000|2023-02-07 15:00:00|7607.99|7607.99|7607.79|7607.79|7609.92|7609.92|7580.01|7580.01|0
1675785600000|2023-02-07 16:00:00|7607.48|7607.48|7620.98|7620.98|7623.88|7623.88|7606.51|7606.51|0
1675843200000|2023-02-08 08:00:00|7654.14|7654.14|7639.79|7639.79|7654.14|7654.14|7612.48|7612.48|0
1675846800000|2023-02-08 09:00:00|7640.45|7640.45|7663.65|7663.65|7669.08|7669.08|7640.45|7640.45|0
1675850400000|2023-02-08 10:00:00|7664.31|7664.31|7651.06|7651.06|7664.31|7664.31|7648.55|7648.55|0
1675854000000|2023-02-08 11:00:00|7650.4|7650.4|7643.99|7643.99|7656.4|7656.4|7633.1|7633.1|0
1675857600000|2023-02-08 12:00:00|7645.51|7645.51|7637.38|7637.38|7646.4|7646.4|7629.29|7629.29|0
1675861200000|2023-02-08 13:00:00|7637.07|7637.07|7647.74|7647.74|7650.61|7650.61|7630|7630|0
1675864800000|2023-02-08 14:00:00|7647.97|7647.97|7647.42|7647.42|7653.54|7653.54|7626.91|7626.91|0
1675868400000|2023-02-08 15:00:00|7647.26|7647.26|7622.19|7622.19|7654.06|7654.06|7612.5|7612.5|0
1675872000000|2023-02-08 16:00:00|7622.35|7622.35|7600.79|7600.79|7622.73|7622.73|7595.87|7595.87|0
1675929600000|2023-02-09 08:00:00|7648.09|7648.09|7673.17|7673.17|7687.74|7687.74|7640.1|7640.1|0
1675933200000|2023-02-09 09:00:00|7671.65|7671.65|7639.89|7639.89|7671.65|7671.65|7637.08|7637.08|0
1675936800000|2023-02-09 10:00:00|7642.73|7642.73|7642.7|7642.7|7656.6|7656.6|7639.91|7639.91|0
1675940400000|2023-02-09 11:00:00|7641.17|7641.17|7664.02|7664.02|7670.06|7670.06|7641.17|7641.17|0
1675944000000|2023-02-09 12:00:00|7662.49|7662.49|7652.66|7652.66|7672.54|7672.54|7652.66|7652.66|0
1675947600000|2023-02-09 13:00:00|7652.04|7652.04|7638.73|7638.73|7655.59|7655.59|7631.05|7631.05|0
1675951200000|2023-02-09 14:00:00|7637.2|7637.2|7633.54|7633.54|7657.54|7657.54|7631.63|7631.63|0
1675954800000|2023-02-09 15:00:00|7635.06|7635.06|7632.98|7632.98|7650.55|7650.55|7620.54|7620.54|0
1675958400000|2023-02-09 16:00:00|7632.67|7632.67|7633.98|7633.98|7643.15|7643.15|7628.46|7628.46|0
1676016000000|2023-02-10 08:00:00|7567.53|7567.53|7577.8|7577.8|7589.02|7589.02|7561.81|7561.81|0
1676019600000|2023-02-10 09:00:00|7576.28|7576.28|7549.94|7549.94|7592.74|7592.74|7549.04|7549.04|0
1676023200000|2023-02-10 10:00:00|7549.46|7549.46|7523.98|7523.98|7558.42|7558.42|7506.5|7506.5|0
1676026800000|2023-02-10 11:00:00|7522.46|7522.46|7484.88|7484.88|7522.46|7522.46|7461.48|7461.48|0
1676030400000|2023-02-10 12:00:00|7485.19|7485.19|7484.96|7484.96|7505.39|7505.39|7481.57|7481.57|0
1676034000000|2023-02-10 13:00:00|7485.27|7485.27|7509.83|7509.83|7518.42|7518.42|7484.65|7484.65|0
1676037600000|2023-02-10 14:00:00|7509.77|7509.77|7534.3|7534.3|7543.67|7543.67|7503.3|7503.3|0
1676041200000|2023-02-10 15:00:00|7533.64|7533.64|7527.29|7527.29|7537.12|7537.12|7517.07|7517.07|0
1676044800000|2023-02-10 16:00:00|7527.46|7527.46|7536.53|7536.53|7542.89|7542.89|7525.93|7525.93|0
1676275200000|2023-02-13 08:00:00|7560.61|7560.61|7565.09|7565.09|7571.44|7571.44|7556.59|7556.59|0
1676278800000|2023-02-13 09:00:00|7563.57|7563.57|7536.49|7536.49|7565.59|7565.59|7533.21|7533.21|0
1676282400000|2023-02-13 10:00:00|7536.18|7536.18|7559.92|7559.92|7559.92|7559.92|7536.18|7536.18|0
1676286000000|2023-02-13 11:00:00|7560.23|7560.23|7548.69|7548.69|7568.1|7568.1|7539.04|7539.04|0
1676289600000|2023-02-13 12:00:00|7550.22|7550.22|7559.8|7559.8|7563.43|7563.43|7550.22|7550.22|0
1676293200000|2023-02-13 13:00:00|7561.33|7561.33|7571.29|7571.29|7571.29|7571.29|7541.41|7541.41|0
1676296800000|2023-02-13 14:00:00|7569.76|7569.76|7601.24|7601.24|7601.24|7601.24|7561.45|7561.45|0
1676300400000|2023-02-13 15:00:00|7602.77|7602.77|7601.11|7601.11|7614.91|7614.91|7594.43|7594.43|0
1676304000000|2023-02-13 16:00:00|7602.63|7602.63|7610.43|7610.43|7612.05|7612.05|7597.41|7597.41|0
1676361600000|2023-02-14 08:00:00|7607.93|7607.93|7622.94|7622.94|7623.87|7623.87|7596.74|7596.74|0
1676365200000|2023-02-14 09:00:00|7623.11|7623.11|7602.11|7602.11|7626.68|7626.68|7583.11|7583.11|0
1676368800000|2023-02-14 10:00:00|7603.64|7603.64|7613.9|7613.9|7613.9|7613.9|7594.72|7594.72|0
1676372400000|2023-02-14 11:00:00|7614.21|7614.21|7622.32|7622.32|7634|7634|7614.21|7614.21|0
1676376000000|2023-02-14 12:00:00|7622.63|7622.63|7611.47|7611.47|7631.87|7631.87|7606.01|7606.01|0
1676379600000|2023-02-14 13:00:00|7613|7613|7597.63|7597.63|7631.66|7631.66|7572.94|7572.94|0
1676383200000|2023-02-14 14:00:00|7596.1|7596.1|7625.06|7625.06|7627.86|7627.86|7575.24|7575.24|0
1676386800000|2023-02-14 15:00:00|7627.24|7627.24|7590.53|7590.53|7638.13|7638.13|7573.53|7573.53|0
1676390400000|2023-02-14 16:00:00|7591.19|7591.19|7599.73|7599.73|7614.25|7614.25|7591.19|7591.19|0
1676448000000|2023-02-15 08:00:00|7567.63|7567.63|7591.96|7591.96|7603.56|7603.56|7564.58|7564.58|0
1676451600000|2023-02-15 09:00:00|7593.48|7593.48|7619.57|7619.57|7631.64|7631.64|7593.48|7593.48|0
1676455200000|2023-02-15 10:00:00|7619.41|7619.41|7612.86|7612.86|7632.33|7632.33|7610.12|7610.12|0
1676458800000|2023-02-15 11:00:00|7612.53|7612.53|7621.89|7621.89|7621.89|7621.89|7596.23|7596.23|0
1676462400000|2023-02-15 12:00:00|7623.41|7623.41|7629.96|7629.96|7645.56|7645.56|7621.61|7621.61|0
1676466000000|2023-02-15 13:00:00|7630.62|7630.62|7634.56|7634.56|7640.07|7640.07|7614.79|7614.79|0
1676469600000|2023-02-15 14:00:00|7633.03|7633.03|7678.47|7678.47|7680.15|7680.15|7631.5|7631.5|0
1676473200000|2023-02-15 15:00:00|7676.28|7676.28|7684.44|7684.44|7713.94|7713.94|7676.28|7676.28|0
1676476800000|2023-02-15 16:00:00|7683.78|7683.78|7702.62|7702.62|7703.22|7703.22|7681.39|7681.39|0
1676534400000|2023-02-16 08:00:00|7771.86|7771.86|7731.4|7731.4|7783.85|7783.85|7725.6|7725.6|0
1676538000000|2023-02-16 09:00:00|7732.02|7732.02|7707.16|7707.16|7744.25|7744.25|7706.84|7706.84|0
1676541600000|2023-02-16 10:00:00|7708.68|7708.68|7717.81|7717.81|7739.15|7739.15|7708.68|7708.68|0
1676545200000|2023-02-16 11:00:00|7717.16|7717.16|7716.26|7716.26|7725.45|7725.45|7708.42|7708.42|0
1676548800000|2023-02-16 12:00:00|7716.57|7716.57|7704.38|7704.38|7720.12|7720.12|7702.88|7702.88|0
1676552400000|2023-02-16 13:00:00|7705.04|7705.04|7677.63|7677.63|7708.43|7708.43|7668.92|7668.92|0
1676556000000|2023-02-16 14:00:00|7676.97|7676.97|7668.47|7668.47|7679.53|7679.53|7651.67|7651.67|0
1676559600000|2023-02-16 15:00:00|7668.8|7668.8|7693.47|7693.47|7712.42|7712.42|7661.68|7661.68|0
1676563200000|2023-02-16 16:00:00|7695|7695|7710.11|7710.11|7710.11|7710.11|7688.21|7688.21|0
1676620800000|2023-02-17 08:00:00|7616.36|7616.36|7623.58|7623.58|7634.54|7634.54|7602.93|7602.93|0
1676624400000|2023-02-17 09:00:00|7623.26|7623.26|7673.78|7673.78|7675.92|7675.92|7616.26|7616.26|0
1676628000000|2023-02-17 10:00:00|7674.05|7674.05|7669.62|7669.62|7700.77|7700.77|7669.56|7669.56|0
1676631600000|2023-02-17 11:00:00|7670.93|7670.93|7673.28|7673.28|7676.91|7676.91|7655.23|7655.23|0
1676635200000|2023-02-17 12:00:00|7672.62|7672.62|7680.35|7680.35|7690.73|7690.73|7672.31|7672.31|0
1676638800000|2023-02-17 13:00:00|7680.66|7680.66|7652.91|7652.91|7680.66|7680.66|7646.97|7646.97|0
1676642400000|2023-02-17 14:00:00|7653.22|7653.22|7692.32|7692.32|7692.69|7692.69|7652.25|7652.25|0
1676646000000|2023-02-17 15:00:00|7692.64|7692.64|7702.02|7702.02|7716.84|7716.84|7692.31|7692.31|0
1676649600000|2023-02-17 16:00:00|7701.36|7701.36|7702.92|7702.92|7716.2|7716.2|7696.73|7696.73|0
1676880000000|2023-02-20 08:00:00|7724.79|7724.79|7716.38|7716.38|7724.79|7724.79|7692.37|7692.37|0
1676883600000|2023-02-20 09:00:00|7716.69|7716.69|7689.95|7689.95|7722.7|7722.7|7677.69|7677.69|0
1676887200000|2023-02-20 10:00:00|7691.48|7691.48|7691.78|7691.78|7703.78|7703.78|7691.1|7691.1|0
1676890800000|2023-02-20 11:00:00|7692.09|7692.09|7676.31|7676.31|7692.09|7692.09|7674.25|7674.25|0
1676894400000|2023-02-20 12:00:00|7676.97|7676.97|7674.26|7674.26|7682.39|7682.39|7661.71|7661.71|0
1676898000000|2023-02-20 13:00:00|7672.73|7672.73|7673.64|7673.64|7682.63|7682.63|7670.9|7670.9|0
1676901600000|2023-02-20 14:00:00|7672.32|7672.32|7658.71|7658.71|7672.32|7672.32|7655|7655|0
1676905200000|2023-02-20 15:00:00|7657.18|7657.18|7669.99|7669.99|7669.99|7669.99|7653.68|7653.68|0
1676908800000|2023-02-20 16:00:00|7668.47|7668.47|7673.11|7673.11|7679.34|7679.34|7666.94|7666.94|0
1676966400000|2023-02-21 08:00:00|7621.23|7621.23|7541.07|7541.07|7623.98|7623.98|7540.41|7540.41|0
1676970000000|2023-02-21 09:00:00|7540.41|7540.41|7558.47|7558.47|7572.15|7572.15|7533.3|7533.3|0
1676973600000|2023-02-21 10:00:00|7560|7560|7543.99|7543.99|7563.36|7563.36|7515.28|7515.28|0
1676977200000|2023-02-21 11:00:00|7543.68|7543.68|7553.15|7553.15|7562.08|7562.08|7537.16|7537.16|0
1676980800000|2023-02-21 12:00:00|7553.81|7553.81|7527.09|7527.09|7554.43|7554.43|7525.04|7525.04|0
1676984400000|2023-02-21 13:00:00|7527.25|7527.25|7527.12|7527.12|7535.3|7535.3|7509.19|7509.19|0
1676988000000|2023-02-21 14:00:00|7525.59|7525.59|7517.44|7517.44|7538.38|7538.38|7505.96|7505.96|0
1676991600000|2023-02-21 15:00:00|7515.91|7515.91|7500.09|7500.09|7546.12|7546.12|7494.97|7494.97|0
1676995200000|2023-02-21 16:00:00|7498.57|7498.57|7493.67|7493.67|7506.46|7506.46|7489.75|7489.75|0
1677052800000|2023-02-22 08:00:00|7424.87|7424.87|7380.58|7380.58|7432.95|7432.95|7357.24|7357.24|0
1677056400000|2023-02-22 09:00:00|7381.24|7381.24|7355.78|7355.78|7398.21|7398.21|7348.2|7348.2|0
1677060000000|2023-02-22 10:00:00|7353.85|7353.85|7351.71|7351.71|7364.9|7364.9|7332.02|7332.02|0
1677063600000|2023-02-22 11:00:00|7352.37|7352.37|7362.1|7362.1|7370.63|7370.63|7340.73|7340.73|0
1677067200000|2023-02-22 12:00:00|7360.57|7360.57|7386.38|7386.38|7389.79|7389.79|7360.57|7360.57|0
1677070800000|2023-02-22 13:00:00|7389.43|7389.43|7401.56|7401.56|7401.56|7401.56|7381.21|7381.21|0
1677074400000|2023-02-22 14:00:00|7401.89|7401.89|7388.08|7388.08|7411.22|7411.22|7388.08|7388.08|0
1677078000000|2023-02-22 15:00:00|7388.39|7388.39|7409.85|7409.85|7411.03|7411.03|7383.2|7383.2|0
1677081600000|2023-02-22 16:00:00|7409.91|7409.91|7402.41|7402.41|7420.6|7420.6|7401.67|7401.67|0
1677139200000|2023-02-23 08:00:00|7407.06|7407.06|7454.6|7454.6|7473.62|7473.62|7406.9|7406.9|0
1677142800000|2023-02-23 09:00:00|7454.91|7454.91|7449.47|7449.47|7466.05|7466.05|7447.34|7447.34|0
1677146400000|2023-02-23 10:00:00|7449.3|7449.3|7460.33|7460.33|7460.33|7460.33|7423.94|7423.94|0
1677150000000|2023-02-23 11:00:00|7460.02|7460.02|7451.72|7451.72|7463.95|7463.95|7438.92|7438.92|0
1677153600000|2023-02-23 12:00:00|7451.07|7451.07|7442.35|7442.35|7463.32|7463.32|7442.35|7442.35|0
1677157200000|2023-02-23 13:00:00|7442.52|7442.52|7459.53|7459.53|7465.4|7465.4|7442.52|7442.52|0
1677160800000|2023-02-23 14:00:00|7458.87|7458.87|7464.21|7464.21|7471.97|7471.97|7451.91|7451.91|0
1677164400000|2023-02-23 15:00:00|7464.52|7464.52|7421.64|7421.64|7464.52|7464.52|7413.92|7413.92|0
1677168000000|2023-02-23 16:00:00|7422.3|7422.3|7418.63|7418.63|7433.07|7433.07|7418.63|7418.63|0
1677225600000|2023-02-24 08:00:00|7440.58|7440.58|7420.29|7420.29|7447.2|7447.2|7420.29|7420.29|0
1677229200000|2023-02-24 09:00:00|7421.61|7421.61|7428.85|7428.85|7439.76|7439.76|7416.27|7416.27|0
1677232800000|2023-02-24 10:00:00|7430.38|7430.38|7450.37|7450.37|7451.04|7451.04|7421.1|7421.1|0
1677236400000|2023-02-24 11:00:00|7450.54|7450.54|7434.05|7434.05|7450.54|7450.54|7428.93|7428.93|0
1677240000000|2023-02-24 12:00:00|7434.71|7434.71|7422.04|7422.04|7435.37|7435.37|7418.37|7418.37|0
1677243600000|2023-02-24 13:00:00|7421.69|7421.69|7370.46|7370.46|7421.69|7421.69|7340.97|7340.97|0
1677247200000|2023-02-24 14:00:00|7369.14|7369.14|7364.25|7364.25|7376.72|7376.72|7345.64|7345.64|0
1677250800000|2023-02-24 15:00:00|7363.32|7363.32|7354.87|7354.87|7380.5|7380.5|7346.49|7346.49|0
1677254400000|2023-02-24 16:00:00|7355.53|7355.53|7365.93|7365.93|7371.5|7371.5|7349.2|7349.2|0
1677484800000|2023-02-27 08:00:00|7516.59|7516.59|7470.81|7470.81|7516.59|7516.59|7468.97|7468.97|0
1677488400000|2023-02-27 09:00:00|7471.46|7471.46|7485.71|7485.71|7492.18|7492.18|7467.04|7467.04|0
1677492000000|2023-02-27 10:00:00|7486.37|7486.37|7478.21|7478.21|7498.51|7498.51|7477.98|7477.98|0
1677495600000|2023-02-27 11:00:00|7478.52|7478.52|7500.7|7500.7|7502.23|7502.23|7478.52|7478.52|0
1677499200000|2023-02-27 12:00:00|7499.18|7499.18|7502.13|7502.13|7513.59|7513.59|7490.56|7490.56|0
1677502800000|2023-02-27 13:00:00|7502.96|7502.96|7511.32|7511.32|7512.52|7512.52|7498.42|7498.42|0
1677506400000|2023-02-27 14:00:00|7512.85|7512.85|7511.63|7511.63|7516.5|7516.5|7495.49|7495.49|0
1677510000000|2023-02-27 15:00:00|7510.1|7510.1|7508.56|7508.56|7535.33|7535.33|7503.8|7503.8|0
1677513600000|2023-02-27 16:00:00|7509.22|7509.22|7512.67|7512.67|7522.29|7522.29|7506.71|7506.71|0
1677571200000|2023-02-28 08:00:00|7496.75|7496.75|7519.7|7519.7|7522.12|7522.12|7477.41|7477.41|0
1677574800000|2023-02-28 09:00:00|7520.01|7520.01|7542.7|7542.7|7543.33|7543.33|7494.28|7494.28|0
1677578400000|2023-02-28 10:00:00|7543.01|7543.01|7580.53|7580.53|7582.15|7582.15|7541.66|7541.66|0
1677582000000|2023-02-28 11:00:00|7583.58|7583.58|7606.34|7606.34|7615.68|7615.68|7581.86|7581.86|0
1677585600000|2023-02-28 12:00:00|7607.28|7607.28|7572.68|7572.68|7618.79|7618.79|7560.25|7560.25|0
1677589200000|2023-02-28 13:00:00|7573.3|7573.3|7561.1|7561.1|7581.64|7581.64|7559.22|7559.22|0
1677592800000|2023-02-28 14:00:00|7559.57|7559.57|7517.57|7517.57|7559.57|7559.57|7515.34|7515.34|0
1677596400000|2023-02-28 15:00:00|7518.19|7518.19|7540.05|7540.05|7548.95|7548.95|7517.94|7517.94|0
1677600000000|2023-02-28 16:00:00|7539.39|7539.39|7567.62|7567.62|7583.34|7583.34|7539.39|7539.39|0
1677657600000|2023-03-01 08:00:00|7598.43|7598.43|7615.19|7615.19|7615.19|7615.19|7568.58|7568.58|0
1677661200000|2023-03-01 09:00:00|7615.81|7615.81|7636.61|7636.61|7636.61|7636.61|7611.14|7611.14|0
1677664800000|2023-03-01 10:00:00|7635.95|7635.95|7670.61|7670.61|7674.95|7674.95|7632.8|7632.8|0
1677668400000|2023-03-01 11:00:00|7669.95|7669.95|7680.58|7680.58|7682.3|7682.3|7666.98|7666.98|0
1677672000000|2023-03-01 12:00:00|7679.05|7679.05|7666.49|7666.49|7679.61|7679.61|7658.17|7658.17|0
1677675600000|2023-03-01 13:00:00|7664.97|7664.97|7671.1|7671.1|7679.13|7679.13|7642.77|7642.77|0
1677679200000|2023-03-01 14:00:00|7669.57|7669.57|7680.8|7680.8|7695.4|7695.4|7659.03|7659.03|0
1677682800000|2023-03-01 15:00:00|7681.13|7681.13|7684.69|7684.69|7688.84|7688.84|7656.92|7656.92|0
1677686400000|2023-03-01 16:00:00|7683.16|7683.16|7654.8|7654.8|7683.47|7683.47|7636.5|7636.5|0
1677744000000|2023-03-02 08:00:00|7613.03|7613.03|7634.76|7634.76|7639.98|7639.98|7593.11|7593.11|0
1677747600000|2023-03-02 09:00:00|7632.79|7632.79|7599.54|7599.54|7635.01|7635.01|7597.22|7597.22|0
1677751200000|2023-03-02 10:00:00|7598.01|7598.01|7574.81|7574.81|7598.03|7598.03|7562.49|7562.49|0
1677754800000|2023-03-02 11:00:00|7575.47|7575.47|7564.52|7564.52|7591.98|7591.98|7555.76|7555.76|0
1677758400000|2023-03-02 12:00:00|7564.58|7564.58|7560.77|7560.77|7571.61|7571.61|7547.96|7547.96|0
1677762000000|2023-03-02 13:00:00|7560.83|7560.83|7555.11|7555.11|7576.25|7576.25|7549.65|7549.65|0
1677765600000|2023-03-02 14:00:00|7555.17|7555.17|7545.73|7545.73|7573.18|7573.18|7529.33|7529.33|0
1677769200000|2023-03-02 15:00:00|7547.05|7547.05|7557.54|7557.54|7559.62|7559.62|7531.26|7531.26|0
1677772800000|2023-03-02 16:00:00|7559.06|7559.06|7552.1|7552.1|7564.39|7564.39|7550.92|7550.92|0
1677830400000|2023-03-03 08:00:00|7590.2|7590.2|7611.69|7611.69|7617.56|7617.56|7590.2|7590.2|0
1677834000000|2023-03-03 09:00:00|7611.07|7611.07|7601.5|7601.5|7620.43|7620.43|7599.36|7599.36|0
1677837600000|2023-03-03 10:00:00|7603.13|7603.13|7607.36|7607.36|7610.32|7610.32|7588.99|7588.99|0
1677841200000|2023-03-03 11:00:00|7607.67|7607.67|7611.97|7611.97|7615.36|7615.36|7605.18|7605.18|0
1677844800000|2023-03-03 12:00:00|7611.81|7611.81|7574.31|7574.31|7612.88|7612.88|7574.31|7574.31|0
1677848400000|2023-03-03 13:00:00|7573.97|7573.97|7542.12|7542.12|7573.97|7573.97|7515.21|7515.21|0
1677852000000|2023-03-03 14:00:00|7542.77|7542.77|7556.54|7556.54|7557.2|7557.2|7528.53|7528.53|0
1677855600000|2023-03-03 15:00:00|7555.01|7555.01|7589.47|7589.47|7592.65|7592.65|7535.9|7535.9|0
1677859200000|2023-03-03 16:00:00|7591|7591|7607.74|7607.74|7610.96|7610.96|7573.79|7573.79|0
1675670400000|2023-02-06 08:00:00|7761.84|7761.84|7699.75|7699.75|7761.84|7761.84|7698.43|7698.43|0
1675674000000|2023-02-06 09:00:00|7701.28|7701.28|7641.13|7641.13|7704.23|7704.23|7641.13|7641.13|0
1675677600000|2023-02-06 10:00:00|7641.3|7641.3|7645.23|7645.23|7645.46|7645.46|7621.06|7621.06|0
1675681200000|2023-02-06 11:00:00|7645.54|7645.54|7673.56|7673.56|7676.76|7676.76|7643.87|7643.87|0
1675684800000|2023-02-06 12:00:00|7672.94|7672.94|7673.21|7673.21|7677.83|7677.83|7653.77|7653.77|0
1675688400000|2023-02-06 13:00:00|7672.28|7672.28|7655.23|7655.23|7675.08|7675.08|7642.38|7642.38|0
1675692000000|2023-02-06 14:00:00|7655.34|7655.34|7631.32|7631.32|7657.85|7657.85|7627.15|7627.15|0
1675695600000|2023-02-06 15:00:00|7626.74|7626.74|7623.3|7623.3|7635.96|7635.96|7613.36|7613.36|0
1675699200000|2023-02-06 16:00:00|7622.99|7622.99|7626.38|7626.38|7633.87|7633.87|7616.45|7616.45|0
1675756800000|2023-02-07 08:00:00|7650.17|7650.17|7670.59|7670.59|7674.93|7674.93|7642.99|7642.99|0
1675760400000|2023-02-07 09:00:00|7670.48|7670.48|7665.88|7665.88|7672.51|7672.51|7653.08|7653.08|0
1675764000000|2023-02-07 10:00:00|7666.54|7666.54|7657.29|7657.29|7672.33|7672.33|7648.56|7648.56|0
1675767600000|2023-02-07 11:00:00|7657.13|7657.13|7642.5|7642.5|7669.74|7669.74|7637.3|7637.3|0
1675771200000|2023-02-07 12:00:00|7641.88|7641.88|7634.79|7634.79|7647.53|7647.53|7633.42|7633.42|0
1675774800000|2023-02-07 13:00:00|7633.26|7633.26|7625.68|7625.68|7636.85|7636.85|7615.41|7615.41|0
1675778400000|2023-02-07 14:00:00|7627.2|7627.2|7611.04|7611.04|7631.04|7631.04|7594.11|7594.11|0
1675782000000|2023-02-07 15:00:00|7607.99|7607.99|7607.79|7607.79|7609.92|7609.92|7580.01|7580.01|0
1675785600000|2023-02-07 16:00:00|7607.48|7607.48|7620.98|7620.98|7623.88|7623.88|7606.51|7606.51|0
1675843200000|2023-02-08 08:00:00|7654.14|7654.14|7639.79|7639.79|7654.14|7654.14|7612.48|7612.48|0
1675846800000|2023-02-08 09:00:00|7640.45|7640.45|7663.65|7663.65|7669.08|7669.08|7640.45|7640.45|0
1675850400000|2023-02-08 10:00:00|7664.31|7664.31|7651.06|7651.06|7664.31|7664.31|7648.55|7648.55|0
1675854000000|2023-02-08 11:00:00|7650.4|7650.4|7643.99|7643.99|7656.4|7656.4|7633.1|7633.1|0
1675857600000|2023-02-08 12:00:00|7645.51|7645.51|7637.38|7637.38|7646.4|7646.4|7629.29|7629.29|0
1675861200000|2023-02-08 13:00:00|7637.07|7637.07|7647.74|7647.74|7650.61|7650.61|7630|7630|0
1675864800000|2023-02-08 14:00:00|7647.97|7647.97|7647.42|7647.42|7653.54|7653.54|7626.91|7626.91|0
1675868400000|2023-02-08 15:00:00|7647.26|7647.26|7622.19|7622.19|7654.06|7654.06|7612.5|7612.5|0
1675872000000|2023-02-08 16:00:00|7622.35|7622.35|7600.79|7600.79|7622.73|7622.73|7595.87|7595.87|0
1675929600000|2023-02-09 08:00:00|7648.09|7648.09|7673.17|7673.17|7687.74|7687.74|7640.1|7640.1|0
1675933200000|2023-02-09 09:00:00|7671.65|7671.65|7639.89|7639.89|7671.65|7671.65|7637.08|7637.08|0
1675936800000|2023-02-09 10:00:00|7642.73|7642.73|7642.7|7642.7|7656.6|7656.6|7639.91|7639.91|0
1675940400000|2023-02-09 11:00:00|7641.17|7641.17|7664.02|7664.02|7670.06|7670.06|7641.17|7641.17|0
1675944000000|2023-02-09 12:00:00|7662.49|7662.49|7652.66|7652.66|7672.54|7672.54|7652.66|7652.66|0
1675947600000|2023-02-09 13:00:00|7652.04|7652.04|7638.73|7638.73|7655.59|7655.59|7631.05|7631.05|0
1675951200000|2023-02-09 14:00:00|7637.2|7637.2|7633.54|7633.54|7657.54|7657.54|7631.63|7631.63|0
1675954800000|2023-02-09 15:00:00|7635.06|7635.06|7632.98|7632.98|7650.55|7650.55|7620.54|7620.54|0
1675958400000|2023-02-09 16:00:00|7632.67|7632.67|7633.98|7633.98|7643.15|7643.15|7628.46|7628.46|0
1676016000000|2023-02-10 08:00:00|7567.53|7567.53|7577.8|7577.8|7589.02|7589.02|7561.81|7561.81|0
1676019600000|2023-02-10 09:00:00|7576.28|7576.28|7549.94|7549.94|7592.74|7592.74|7549.04|7549.04|0
1676023200000|2023-02-10 10:00:00|7549.46|7549.46|7523.98|7523.98|7558.42|7558.42|7506.5|7506.5|0
1676026800000|2023-02-10 11:00:00|7522.46|7522.46|7484.88|7484.88|7522.46|7522.46|7461.48|7461.48|0
1676030400000|2023-02-10 12:00:00|7485.19|7485.19|7484.96|7484.96|7505.39|7505.39|7481.57|7481.57|0
1676034000000|2023-02-10 13:00:00|7485.27|7485.27|7509.83|7509.83|7518.42|7518.42|7484.65|7484.65|0
1676037600000|2023-02-10 14:00:00|7509.77|7509.77|7534.3|7534.3|7543.67|7543.67|7503.3|7503.3|0
1676041200000|2023-02-10 15:00:00|7533.64|7533.64|7527.29|7527.29|7537.12|7537.12|7517.07|7517.07|0
1676044800000|2023-02-10 16:00:00|7527.46|7527.46|7536.53|7536.53|7542.89|7542.89|7525.93|7525.93|0
1676275200000|2023-02-13 08:00:00|7560.61|7560.61|7565.09|7565.09|7571.44|7571.44|7556.59|7556.59|0
1676278800000|2023-02-13 09:00:00|7563.57|7563.57|7536.49|7536.49|7565.59|7565.59|7533.21|7533.21|0
1676282400000|2023-02-13 10:00:00|7536.18|7536.18|7559.92|7559.92|7559.92|7559.92|7536.18|7536.18|0
1676286000000|2023-02-13 11:00:00|7560.23|7560.23|7548.69|7548.69|7568.1|7568.1|7539.04|7539.04|0
1676289600000|2023-02-13 12:00:00|7550.22|7550.22|7559.8|7559.8|7563.43|7563.43|7550.22|7550.22|0
1676293200000|2023-02-13 13:00:00|7561.33|7561.33|7571.29|7571.29|7571.29|7571.29|7541.41|7541.41|0
1676296800000|2023-02-13 14:00:00|7569.76|7569.76|7601.24|7601.24|7601.24|7601.24|7561.45|7561.45|0
1676300400000|2023-02-13 15:00:00|7602.77|7602.77|7601.11|7601.11|7614.91|7614.91|7594.43|7594.43|0
1676304000000|2023-02-13 16:00:00|7602.63|7602.63|7610.43|7610.43|7612.05|7612.05|7597.41|7597.41|0
1676361600000|2023-02-14 08:00:00|7607.93|7607.93|7622.94|7622.94|7623.87|7623.87|7596.74|7596.74|0
1676365200000|2023-02-14 09:00:00|7623.11|7623.11|7602.11|7602.11|7626.68|7626.68|7583.11|7583.11|0
1676368800000|2023-02-14 10:00:00|7603.64|7603.64|7613.9|7613.9|7613.9|7613.9|7594.72|7594.72|0
1676372400000|2023-02-14 11:00:00|7614.21|7614.21|7622.32|7622.32|7634|7634|7614.21|7614.21|0
1676376000000|2023-02-14 12:00:00|7622.63|7622.63|7611.47|7611.47|7631.87|7631.87|7606.01|7606.01|0
1676379600000|2023-02-14 13:00:00|7613|7613|7597.63|7597.63|7631.66|7631.66|7572.94|7572.94|0
1676383200000|2023-02-14 14:00:00|7596.1|7596.1|7625.06|7625.06|7627.86|7627.86|7575.24|7575.24|0
1676386800000|2023-02-14 15:00:00|7627.24|7627.24|7590.53|7590.53|7638.13|7638.13|7573.53|7573.53|0
1676390400000|2023-02-14 16:00:00|7591.19|7591.19|7599.73|7599.73|7614.25|7614.25|7591.19|7591.19|0
1676448000000|2023-02-15 08:00:00|7567.63|7567.63|7591.96|7591.96|7603.56|7603.56|7564.58|7564.58|0
1676451600000|2023-02-15 09:00:00|7593.48|7593.48|7619.57|7619.57|7631.64|7631.64|7593.48|7593.48|0
1676455200000|2023-02-15 10:00:00|7619.41|7619.41|7612.86|7612.86|7632.33|7632.33|7610.12|7610.12|0
1676458800000|2023-02-15 11:00:00|7612.53|7612.53|7621.89|7621.89|7621.89|7621.89|7596.23|7596.23|0
1676462400000|2023-02-15 12:00:00|7623.41|7623.41|7629.96|7629.96|7645.56|7645.56|7621.61|7621.61|0
1676466000000|2023-02-15 13:00:00|7630.62|7630.62|7634.56|7634.56|7640.07|7640.07|7614.79|7614.79|0
1676469600000|2023-02-15 14:00:00|7633.03|7633.03|7678.47|7678.47|7680.15|7680.15|7631.5|7631.5|0
1676473200000|2023-02-15 15:00:00|7676.28|7676.28|7684.44|7684.44|7713.94|7713.94|7676.28|7676.28|0
1676476800000|2023-02-15 16:00:00|7683.78|7683.78|7702.62|7702.62|7703.22|7703.22|7681.39|7681.39|0
1676534400000|2023-02-16 08:00:00|7771.86|7771.86|7731.4|7731.4|7783.85|7783.85|7725.6|7725.6|0
1676538000000|2023-02-16 09:00:00|7732.02|7732.02|7707.16|7707.16|7744.25|7744.25|7706.84|7706.84|0
1676541600000|2023-02-16 10:00:00|7708.68|7708.68|7717.81|7717.81|7739.15|7739.15|7708.68|7708.68|0
1676545200000|2023-02-16 11:00:00|7717.16|7717.16|7716.26|7716.26|7725.45|7725.45|7708.42|7708.42|0
1676548800000|2023-02-16 12:00:00|7716.57|7716.57|7704.38|7704.38|7720.12|7720.12|7702.88|7702.88|0
1676552400000|2023-02-16 13:00:00|7705.04|7705.04|7677.63|7677.63|7708.43|7708.43|7668.92|7668.92|0
1676556000000|2023-02-16 14:00:00|7676.97|7676.97|7668.47|7668.47|7679.53|7679.53|7651.67|7651.67|0
1676559600000|2023-02-16 15:00:00|7668.8|7668.8|7693.47|7693.47|7712.42|7712.42|7661.68|7661.68|0
1676563200000|2023-02-16 16:00:00|7695|7695|7710.11|7710.11|7710.11|7710.11|7688.21|7688.21|0
1676620800000|2023-02-17 08:00:00|7616.36|7616.36|7623.58|7623.58|7634.54|7634.54|7602.93|7602.93|0
1676624400000|2023-02-17 09:00:00|7623.26|7623.26|7673.78|7673.78|7675.92|7675.92|7616.26|7616.26|0
1676628000000|2023-02-17 10:00:00|7674.05|7674.05|7669.62|7669.62|7700.77|7700.77|7669.56|7669.56|0
1676631600000|2023-02-17 11:00:00|7670.93|7670.93|7673.28|7673.28|7676.91|7676.91|7655.23|7655.23|0
1676635200000|2023-02-17 12:00:00|7672.62|7672.62|7680.35|7680.35|7690.73|7690.73|7672.31|7672.31|0
1676638800000|2023-02-17 13:00:00|7680.66|7680.66|7652.91|7652.91|7680.66|7680.66|7646.97|7646.97|0
1676642400000|2023-02-17 14:00:00|7653.22|7653.22|7692.32|7692.32|7692.69|7692.69|7652.25|7652.25|0
1676646000000|2023-02-17 15:00:00|7692.64|7692.64|7702.02|7702.02|7716.84|7716.84|7692.31|7692.31|0
1676649600000|2023-02-17 16:00:00|7701.36|7701.36|7702.92|7702.92|7716.2|7716.2|7696.73|7696.73|0
1676880000000|2023-02-20 08:00:00|7724.79|7724.79|7716.38|7716.38|7724.79|7724.79|7692.37|7692.37|0
1676883600000|2023-02-20 09:00:00|7716.69|7716.69|7689.95|7689.95|7722.7|7722.7|7677.69|7677.69|0
1676887200000|2023-02-20 10:00:00|7691.48|7691.48|7691.78|7691.78|7703.78|7703.78|7691.1|7691.1|0
1676890800000|2023-02-20 11:00:00|7692.09|7692.09|7676.31|7676.31|7692.09|7692.09|7674.25|7674.25|0
1676894400000|2023-02-20 12:00:00|7676.97|7676.97|7674.26|7674.26|7682.39|7682.39|7661.71|7661.71|0
1676898000000|2023-02-20 13:00:00|7672.73|7672.73|7673.64|7673.64|7682.63|7682.63|7670.9|7670.9|0
1676901600000|2023-02-20 14:00:00|7672.32|7672.32|7658.71|7658.71|7672.32|7672.32|7655|7655|0
1676905200000|2023-02-20 15:00:00|7657.18|7657.18|7669.99|7669.99|7669.99|7669.99|7653.68|7653.68|0
1676908800000|2023-02-20 16:00:00|7668.47|7668.47|7673.11|7673.11|7679.34|7679.34|7666.94|7666.94|0
1676966400000|2023-02-21 08:00:00|7621.23|7621.23|7541.07|7541.07|7623.98|7623.98|7540.41|7540.41|0
1676970000000|2023-02-21 09:00:00|7540.41|7540.41|7558.47|7558.47|7572.15|7572.15|7533.3|7533.3|0
1676973600000|2023-02-21 10:00:00|7560|7560|7543.99|7543.99|7563.36|7563.36|7515.28|7515.28|0
1676977200000|2023-02-21 11:00:00|7543.68|7543.68|7553.15|7553.15|7562.08|7562.08|7537.16|7537.16|0
1676980800000|2023-02-21 12:00:00|7553.81|7553.81|7527.09|7527.09|7554.43|7554.43|7525.04|7525.04|0
1676984400000|2023-02-21 13:00:00|7527.25|7527.25|7527.12|7527.12|7535.3|7535.3|7509.19|7509.19|0
1676988000000|2023-02-21 14:00:00|7525.59|7525.59|7517.44|7517.44|7538.38|7538.38|7505.96|7505.96|0
1676991600000|2023-02-21 15:00:00|7515.91|7515.91|7500.09|7500.09|7546.12|7546.12|7494.97|7494.97|0
1676995200000|2023-02-21 16:00:00|7498.57|7498.57|7493.67|7493.67|7506.46|7506.46|7489.75|7489.75|0
1677052800000|2023-02-22 08:00:00|7424.87|7424.87|7380.58|7380.58|7432.95|7432.95|7357.24|7357.24|0
1677056400000|2023-02-22 09:00:00|7381.24|7381.24|7355.78|7355.78|7398.21|7398.21|7348.2|7348.2|0
1677060000000|2023-02-22 10:00:00|7353.85|7353.85|7351.71|7351.71|7364.9|7364.9|7332.02|7332.02|0
1677063600000|2023-02-22 11:00:00|7352.37|7352.37|7362.1|7362.1|7370.63|7370.63|7340.73|7340.73|0
1677067200000|2023-02-22 12:00:00|7360.57|7360.57|7386.38|7386.38|7389.79|7389.79|7360.57|7360.57|0
1677070800000|2023-02-22 13:00:00|7389.43|7389.43|7401.56|7401.56|7401.56|7401.56|7381.21|7381.21|0
1677074400000|2023-02-22 14:00:00|7401.89|7401.89|7388.08|7388.08|7411.22|7411.22|7388.08|7388.08|0
1677078000000|2023-02-22 15:00:00|7388.39|7388.39|7409.85|7409.85|7411.03|7411.03|7383.2|7383.2|0
1677081600000|2023-02-22 16:00:00|7409.91|7409.91|7402.41|7402.41|7420.6|7420.6|7401.67|7401.67|0
1677139200000|2023-02-23 08:00:00|7407.06|7407.06|7454.6|7454.6|7473.62|7473.62|7406.9|7406.9|0
1677142800000|2023-02-23 09:00:00|7454.91|7454.91|7449.47|7449.47|7466.05|7466.05|7447.34|7447.34|0
1677146400000|2023-02-23 10:00:00|7449.3|7449.3|7460.33|7460.33|7460.33|7460.33|7423.94|7423.94|0
1677150000000|2023-02-23 11:00:00|7460.02|7460.02|7451.72|7451.72|7463.95|7463.95|7438.92|7438.92|0
1677153600000|2023-02-23 12:00:00|7451.07|7451.07|7442.35|7442.35|7463.32|7463.32|7442.35|7442.35|0
1677157200000|2023-02-23 13:00:00|7442.52|7442.52|7459.53|7459.53|7465.4|7465.4|7442.52|7442.52|0
1677160800000|2023-02-23 14:00:00|7458.87|7458.87|7464.21|7464.21|7471.97|7471.97|7451.91|7451.91|0
1677164400000|2023-02-23 15:00:00|7464.52|7464.52|7421.64|7421.64|7464.52|7464.52|7413.92|7413.92|0
1677168000000|2023-02-23 16:00:00|7422.3|7422.3|7418.63|7418.63|7433.07|7433.07|7418.63|7418.63|0
1677225600000|2023-02-24 08:00:00|7440.58|7440.58|7420.29|7420.29|7447.2|7447.2|7420.29|7420.29|0
1677229200000|2023-02-24 09:00:00|7421.61|7421.61|7428.85|7428.85|7439.76|7439.76|7416.27|7416.27|0
1677232800000|2023-02-24 10:00:00|7430.38|7430.38|7450.37|7450.37|7451.04|7451.04|7421.1|7421.1|0
1677236400000|2023-02-24 11:00:00|7450.54|7450.54|7434.05|7434.05|7450.54|7450.54|7428.93|7428.93|0
1677240000000|2023-02-24 12:00:00|7434.71|7434.71|7422.04|7422.04|7435.37|7435.37|7418.37|7418.37|0
1677243600000|2023-02-24 13:00:00|7421.69|7421.69|7370.46|7370.46|7421.69|7421.69|7340.97|7340.97|0
1677247200000|2023-02-24 14:00:00|7369.14|7369.14|7364.25|7364.25|7376.72|7376.72|7345.64|7345.64|0
1677250800000|2023-02-24 15:00:00|7363.32|7363.32|7354.87|7354.87|7380.5|7380.5|7346.49|7346.49|0
1677254400000|2023-02-24 16:00:00|7355.53|7355.53|7365.93|7365.93|7371.5|7371.5|7349.2|7349.2|0
1677484800000|2023-02-27 08:00:00|7516.59|7516.59|7470.81|7470.81|7516.59|7516.59|7468.97|7468.97|0
1677488400000|2023-02-27 09:00:00|7471.46|7471.46|7485.71|7485.71|7492.18|7492.18|7467.04|7467.04|0
1677492000000|2023-02-27 10:00:00|7486.37|7486.37|7478.21|7478.21|7498.51|7498.51|7477.98|7477.98|0
1677495600000|2023-02-27 11:00:00|7478.52|7478.52|7500.7|7500.7|7502.23|7502.23|7478.52|7478.52|0
1677499200000|2023-02-27 12:00:00|7499.18|7499.18|7502.13|7502.13|7513.59|7513.59|7490.56|7490.56|0
1677502800000|2023-02-27 13:00:00|7502.96|7502.96|7511.32|7511.32|7512.52|7512.52|7498.42|7498.42|0
1677506400000|2023-02-27 14:00:00|7512.85|7512.85|7511.63|7511.63|7516.5|7516.5|7495.49|7495.49|0
1677510000000|2023-02-27 15:00:00|7510.1|7510.1|7508.56|7508.56|7535.33|7535.33|7503.8|7503.8|0
1677513600000|2023-02-27 16:00:00|7509.22|7509.22|7512.67|7512.67|7522.29|7522.29|7506.71|7506.71|0
1677571200000|2023-02-28 08:00:00|7496.75|7496.75|7519.7|7519.7|7522.12|7522.12|7477.41|7477.41|0
1677574800000|2023-02-28 09:00:00|7520.01|7520.01|7542.7|7542.7|7543.33|7543.33|7494.28|7494.28|0
1677578400000|2023-02-28 10:00:00|7543.01|7543.01|7580.53|7580.53|7582.15|7582.15|7541.66|7541.66|0
1677582000000|2023-02-28 11:00:00|7583.58|7583.58|7606.34|7606.34|7615.68|7615.68|7581.86|7581.86|0
1677585600000|2023-02-28 12:00:00|7607.28|7607.28|7572.68|7572.68|7618.79|7618.79|7560.25|7560.25|0
1677589200000|2023-02-28 13:00:00|7573.3|7573.3|7561.1|7561.1|7581.64|7581.64|7559.22|7559.22|0
1677592800000|2023-02-28 14:00:00|7559.57|7559.57|7517.57|7517.57|7559.57|7559.57|7515.34|7515.34|0
1677596400000|2023-02-28 15:00:00|7518.19|7518.19|7540.05|7540.05|7548.95|7548.95|7517.94|7517.94|0
1677600000000|2023-02-28 16:00:00|7539.39|7539.39|7567.62|7567.62|7583.34|7583.34|7539.39|7539.39|0
1677657600000|2023-03-01 08:00:00|7598.43|7598.43|7615.19|7615.19|7615.19|7615.19|7568.58|7568.58|0
1677661200000|2023-03-01 09:00:00|7615.81|7615.81|7636.61|7636.61|7636.61|7636.61|7611.14|7611.14|0
1677664800000|2023-03-01 10:00:00|7635.95|7635.95|7670.61|7670.61|7674.95|7674.95|7632.8|7632.8|0
1677668400000|2023-03-01 11:00:00|7669.95|7669.95|7680.58|7680.58|7682.3|7682.3|7666.98|7666.98|0
1677672000000|2023-03-01 12:00:00|7679.05|7679.05|7666.49|7666.49|7679.61|7679.61|7658.17|7658.17|0
1677675600000|2023-03-01 13:00:00|7664.97|7664.97|7671.1|7671.1|7679.13|7679.13|7642.77|7642.77|0
1677679200000|2023-03-01 14:00:00|7669.57|7669.57|7680.8|7680.8|7695.4|7695.4|7659.03|7659.03|0
1677682800000|2023-03-01 15:00:00|7681.13|7681.13|7684.69|7684.69|7688.84|7688.84|7656.92|7656.92|0
1677686400000|2023-03-01 16:00:00|7683.16|7683.16|7654.8|7654.8|7683.47|7683.47|7636.5|7636.5|0
1677744000000|2023-03-02 08:00:00|7613.03|7613.03|7634.76|7634.76|7639.98|7639.98|7593.11|7593.11|0
1677747600000|2023-03-02 09:00:00|7632.79|7632.79|7599.54|7599.54|7635.01|7635.01|7597.22|7597.22|0
1677751200000|2023-03-02 10:00:00|7598.01|7598.01|7574.81|7574.81|7598.03|7598.03|7562.49|7562.49|0
1677754800000|2023-03-02 11:00:00|7575.47|7575.47|7564.52|7564.52|7591.98|7591.98|7555.76|7555.76|0
1677758400000|2023-03-02 12:00:00|7564.58|7564.58|7560.77|7560.77|7571.61|7571.61|7547.96|7547.96|0
1677762000000|2023-03-02 13:00:00|7560.83|7560.83|7555.11|7555.11|7576.25|7576.25|7549.65|7549.65|0
1677765600000|2023-03-02 14:00:00|7555.17|7555.17|7545.73|7545.73|7573.18|7573.18|7529.33|7529.33|0
1677769200000|2023-03-02 15:00:00|7547.05|7547.05|7557.54|7557.54|7559.62|7559.62|7531.26|7531.26|0
1677772800000|2023-03-02 16:00:00|7559.06|7559.06|7552.1|7552.1|7564.39|7564.39|7550.92|7550.92|0
1677830400000|2023-03-03 08:00:00|7590.2|7590.2|7611.69|7611.69|7617.56|7617.56|7590.2|7590.2|0
1677834000000|2023-03-03 09:00:00|7611.07|7611.07|7601.5|7601.5|7620.43|7620.43|7599.36|7599.36|0
1677837600000|2023-03-03 10:00:00|7603.13|7603.13|7607.36|7607.36|7610.32|7610.32|7588.99|7588.99|0
1677841200000|2023-03-03 11:00:00|7607.67|7607.67|7611.97|7611.97|7615.36|7615.36|7605.18|7605.18|0
1677844800000|2023-03-03 12:00:00|7611.81|7611.81|7574.31|7574.31|7612.88|7612.88|7574.31|7574.31|0
1677848400000|2023-03-03 13:00:00|7573.97|7573.97|7542.12|7542.12|7573.97|7573.97|7515.21|7515.21|0
1677852000000|2023-03-03 14:00:00|7542.77|7542.77|7556.54|7556.54|7557.2|7557.2|7528.53|7528.53|0
1677855600000|2023-03-03 15:00:00|7555.01|7555.01|7589.47|7589.47|7592.65|7592.65|7535.9|7535.9|0
1677859200000|2023-03-03 16:00:00|7591|7591|7607.74|7607.74|7610.96|7610.96|7573.79|7573.79|0
1678089600000|2023-03-06 08:00:00|7621.2|7621.2|7619.22|7619.22|7625.34|7625.34|7600.54|7600.54|0
1678093200000|2023-03-06 09:00:00|7614.64|7614.64|7601.72|7601.72|7623.8|7623.8|7596.06|7596.06|0
1678096800000|2023-03-06 10:00:00|7601.41|7601.41|7615.23|7615.23|7617.96|7617.96|7596.56|7596.56|0
1678100400000|2023-03-06 11:00:00|7615.89|7615.89|7561.34|7561.34|7616.62|7616.62|7561.26|7561.26|0
1678104000000|2023-03-06 12:00:00|7559.81|7559.81|7586.04|7586.04|7593.48|7593.48|7550.76|7550.76|0
1678107600000|2023-03-06 13:00:00|7584.52|7584.52|7594.96|7594.96|7595.92|7595.92|7580.7|7580.7|0
1678111200000|2023-03-06 14:00:00|7595.62|7595.62|7592.67|7592.67|7604.93|7604.93|7580.24|7580.24|0
1678114800000|2023-03-06 15:00:00|7593.33|7593.33|7608.86|7608.86|7617.54|7617.54|7590.66|7590.66|0
1678118400000|2023-03-06 16:00:00|7607.33|7607.33|7611.28|7611.28|7614.68|7614.68|7603.2|7603.2|0
1678176000000|2023-03-07 08:00:00|7606.23|7606.23|7635.31|7635.31|7637.03|7637.03|7603.23|7603.23|0
1678179600000|2023-03-07 09:00:00|7635.47|7635.47|7658.09|7658.09|7669.07|7669.07|7634.11|7634.11|0
1678183200000|2023-03-07 10:00:00|7656.56|7656.56|7669.25|7669.25|7675.94|7675.94|7648.48|7648.48|0
1678186800000|2023-03-07 11:00:00|7670.78|7670.78|7674.92|7674.92|7677.81|7677.81|7664.45|7664.45|0
1678190400000|2023-03-07 12:00:00|7675.58|7675.58|7693.35|7693.35|7696.22|7696.22|7672.07|7672.07|0
1678194000000|2023-03-07 13:00:00|7693.66|7693.66|7734.83|7734.83|7735.95|7735.95|7689.58|7689.58|0
1678197600000|2023-03-07 14:00:00|7735.14|7735.14|7709.44|7709.44|7740.68|7740.68|7705.76|7705.76|0
1678201200000|2023-03-07 15:00:00|7708.96|7708.96|7663.8|7663.8|7708.96|7708.96|7653.95|7653.95|0
1678204800000|2023-03-07 16:00:00|7662.27|7662.27|7646.79|7646.79|7669.63|7669.63|7644.5|7644.5|0
1678262400000|2023-03-08 08:00:00|7567.45|7567.45|7567.78|7567.78|7600.19|7600.19|7563.84|7563.84|0
1678266000000|2023-03-08 09:00:00|7566.25|7566.25|7572.06|7572.06|7595.56|7595.56|7556.29|7556.29|0
1678269600000|2023-03-08 10:00:00|7571.41|7571.41|7586.51|7586.51|7591.48|7591.48|7551.71|7551.71|0
1678273200000|2023-03-08 11:00:00|7589.57|7589.57|7604.74|7604.74|7624|7624|7589.32|7589.32|0
1678276800000|2023-03-08 12:00:00|7606.27|7606.27|7609.56|7609.56|7611.53|7611.53|7594.66|7594.66|0
1678280400000|2023-03-08 13:00:00|7609.68|7609.68|7652.98|7652.98|7677.77|7677.77|7609.68|7609.68|0
1678284000000|2023-03-08 14:00:00|7654.96|7654.96|7686.78|7686.78|7692.01|7692.01|7652.43|7652.43|0
1678287600000|2023-03-08 15:00:00|7684.27|7684.27|7648.71|7648.71|7686.68|7686.68|7645.7|7645.7|0
1678291200000|2023-03-08 16:00:00|7649.02|7649.02|7641.86|7641.86|7652.15|7652.15|7639.42|7639.42|0
1678348800000|2023-03-09 08:00:00|7642.06|7642.06|7740.7|7740.7|7760.13|7760.13|7638.56|7638.56|0
1678352400000|2023-03-09 09:00:00|7741.36|7741.36|7691.2|7691.2|7748.96|7748.96|7689.96|7689.96|0
1678356000000|2023-03-09 10:00:00|7691.14|7691.14|7722.05|7722.05|7735|7735|7691.14|7691.14|0
1678359600000|2023-03-09 11:00:00|7721.72|7721.72|7743.42|7743.42|7757.85|7757.85|7717.99|7717.99|0
1678363200000|2023-03-09 12:00:00|7746.47|7746.47|7747.02|7747.02|7762.95|7762.95|7742.21|7742.21|0
1678366800000|2023-03-09 13:00:00|7746.71|7746.71|7734.67|7734.67|7755.19|7755.19|7726.48|7726.48|0
1678370400000|2023-03-09 14:00:00|7736.19|7736.19|7713.81|7713.81|7736.19|7736.19|7702.96|7702.96|0
1678374000000|2023-03-09 15:00:00|7714.47|7714.47|7710.19|7710.19|7721.83|7721.83|7679.04|7679.04|0
1678377600000|2023-03-09 16:00:00|7709.88|7709.88|7696.64|7696.64|7712.61|7712.61|7691.12|7691.12|0
1678435200000|2023-03-10 08:00:00|7411.25|7411.25|7444.84|7444.84|7455.94|7455.94|7368.11|7368.11|0
1678438800000|2023-03-10 09:00:00|7444.96|7444.96|7427.57|7427.57|7471.98|7471.98|7409.86|7409.86|0
1678442400000|2023-03-10 10:00:00|7427.92|7427.92|7428.81|7428.81|7449.5|7449.5|7401.77|7401.77|0
1678446000000|2023-03-10 11:00:00|7428.5|7428.5|7440.08|7440.08|7449.12|7449.12|7426.76|7426.76|0
1678449600000|2023-03-10 12:00:00|7439.51|7439.51|7455.71|7455.71|7462.17|7462.17|7429.72|7429.72|0
1678453200000|2023-03-10 13:00:00|7456|7456|7473.58|7473.58|7483.95|7483.95|7420.51|7420.51|0
1678456800000|2023-03-10 14:00:00|7475.11|7475.11|7400.02|7400.02|7477.94|7477.94|7361.34|7361.34|0
1678460400000|2023-03-10 15:00:00|7399.36|7399.36|7412.92|7412.92|7418.79|7418.79|7379.79|7379.79|0
1678464000000|2023-03-10 16:00:00|7412.26|7412.26|7399.6|7399.6|7427.16|7427.16|7398.56|7398.56|0
1678694400000|2023-03-13 08:00:00|7396.97|7396.97|7204.16|7204.16|7396.97|7396.97|7201.11|7201.11|0
1678698000000|2023-03-13 09:00:00|7202.63|7202.63|7143.25|7143.25|7204.31|7204.31|7074.33|7074.33|0
1678701600000|2023-03-13 10:00:00|7142.6|7142.6|7159.21|7159.21|7171.02|7171.02|7109.03|7109.03|0
1678705200000|2023-03-13 11:00:00|7160.73|7160.73|7082.26|7082.26|7174.57|7174.57|7077.82|7077.82|0
1678708800000|2023-03-13 12:00:00|7083.78|7083.78|7073.62|7073.62|7098.38|7098.38|7045.15|7045.15|0
1678712400000|2023-03-13 13:00:00|7072.96|7072.96|7096.02|7096.02|7106.56|7106.56|7018.69|7018.69|0
1678716000000|2023-03-13 14:00:00|7095.2|7095.2|7066.54|7066.54|7105.91|7105.91|7029.05|7029.05|0
1678719600000|2023-03-13 15:00:00|7066.23|7066.23|7079.42|7079.42|7110.56|7110.56|7059.73|7059.73|0
1678723200000|2023-03-13 16:00:00|7080.95|7080.95|7052.54|7052.54|7099.65|7099.65|7041.4|7041.4|0
1678780800000|2023-03-14 08:00:00|7034.24|7034.24|7017.38|7017.38|7039.13|7039.13|6977.45|6977.45|0
1678784400000|2023-03-14 09:00:00|7020.43|7020.43|6957.64|6957.64|7020.74|7020.74|6944.94|6944.94|0
1678788000000|2023-03-14 10:00:00|6956.11|6956.11|6987.35|6987.35|6989.93|6989.93|6954.32|6954.32|0
1678791600000|2023-03-14 11:00:00|6987.66|6987.66|7025.74|7025.74|7035.02|7035.02|6986.95|6986.95|0
1678795200000|2023-03-14 12:00:00|7025.43|7025.43|7128.85|7128.85|7140.37|7140.37|7025.02|7025.02|0
1678798800000|2023-03-14 13:00:00|7128.19|7128.19|7133.81|7133.81|7178.94|7178.94|7120.44|7120.44|0
1678802400000|2023-03-14 14:00:00|7130.75|7130.75|7102.1|7102.1|7154.65|7154.65|7101.44|7101.44|0
1678806000000|2023-03-14 15:00:00|7100.57|7100.57|7148.75|7148.75|7166.48|7166.48|7099.02|7099.02|0
1678809600000|2023-03-14 16:00:00|7150.28|7150.28|7150.25|7150.25|7160.78|7160.78|7144.54|7144.54|0
1678867200000|2023-03-15 08:00:00|7014.38|7014.38|6913.47|6913.47|7016.57|7016.57|6893.68|6893.68|0
1678870800000|2023-03-15 09:00:00|6912.81|6912.81|6800.63|6800.63|6914.89|6914.89|6785.11|6785.11|0
1678874400000|2023-03-15 10:00:00|6800.32|6800.32|6621.55|6621.55|6816.03|6816.03|6615.88|6615.88|0
1678878000000|2023-03-15 11:00:00|6623.53|6623.53|6603|6603|6652.38|6652.38|6572.72|6572.72|0
1678881600000|2023-03-15 12:00:00|6601.47|6601.47|6549.52|6549.52|6674.11|6674.11|6541.07|6541.07|0
1678885200000|2023-03-15 13:00:00|6547.99|6547.99|6589.02|6589.02|6631.44|6631.44|6508.3|6508.3|0
1678888800000|2023-03-15 14:00:00|6585.97|6585.97|6610.82|6610.82|6652.2|6652.2|6574.18|6574.18|0
1678892400000|2023-03-15 15:00:00|6611.47|6611.47|6607.43|6607.43|6642.69|6642.69|6590.46|6590.46|0
1678896000000|2023-03-15 16:00:00|6605.9|6605.9|6507.02|6507.02|6617.65|6617.65|6492.52|6492.52|0
1678953600000|2023-03-16 08:00:00|6606.07|6606.07|6549.43|6549.43|6618.32|6618.32|6544.16|6544.16|0
1678957200000|2023-03-16 09:00:00|6548.8|6548.8|6552.47|6552.47|6563.17|6563.17|6513.88|6513.88|0
1678960800000|2023-03-16 10:00:00|6552.16|6552.16|6506.57|6506.57|6566.15|6566.15|6493.2|6493.2|0
1678964400000|2023-03-16 11:00:00|6503.52|6503.52|6521.5|6521.5|6534.96|6534.96|6473.4|6473.4|0
1678968000000|2023-03-16 12:00:00|6521.81|6521.81|6444.87|6444.87|6521.81|6521.81|6434.72|6434.72|0
1678971600000|2023-03-16 13:00:00|6446.39|6446.39|6551.89|6551.89|6551.89|6551.89|6415.23|6415.23|0
1678975200000|2023-03-16 14:00:00|6554.94|6554.94|6572.34|6572.34|6573.86|6573.86|6417.02|6417.02|0
1678978800000|2023-03-16 15:00:00|6573.86|6573.86|6597.07|6597.07|6597.07|6597.07|6526.44|6526.44|0
1678982400000|2023-03-16 16:00:00|6595.55|6595.55|6602.22|6602.22|6612.38|6612.38|6590.94|6590.94|0
1679040000000|2023-03-17 08:00:00|6663.41|6663.41|6621.91|6621.91|6692.54|6692.54|6612.48|6612.48|0
1679043600000|2023-03-17 09:00:00|6623.44|6623.44|6574.31|6574.31|6631.42|6631.42|6562.47|6562.47|0
1679047200000|2023-03-17 10:00:00|6573.69|6573.69|6540.78|6540.78|6575.29|6575.29|6522.69|6522.69|0
1679050800000|2023-03-17 11:00:00|6542.97|6542.97|6476.05|6476.05|6557.99|6557.99|6473.6|6473.6|0
1679054400000|2023-03-17 12:00:00|6475.74|6475.74|6455.45|6455.45|6493.39|6493.39|6449.4|6449.4|0
1679058000000|2023-03-17 13:00:00|6455.14|6455.14|6418.86|6418.86|6465.59|6465.59|6379.8|6379.8|0
1679061600000|2023-03-17 14:00:00|6419.18|6419.18|6367.11|6367.11|6433.51|6433.51|6335.74|6335.74|0
1679065200000|2023-03-17 15:00:00|6366.45|6366.45|6388.27|6388.27|6389.33|6389.33|6342.32|6342.32|0
1679068800000|2023-03-17 16:00:00|6389.8|6389.8|6385.16|6385.16|6400.96|6400.96|6382.02|6382.02|0
1679299200000|2023-03-20 08:00:00|6056.98|6056.98|6106.89|6106.89|6113.86|6113.86|5987.24|5987.24|0
1679302800000|2023-03-20 09:00:00|6106.24|6106.24|6163.7|6163.7|6176.46|6176.46|6068.52|6068.52|0
1679306400000|2023-03-20 10:00:00|6162.77|6162.77|6207.76|6207.76|6207.76|6207.76|6129.87|6129.87|0
1679310000000|2023-03-20 11:00:00|6210.4|6210.4|6271.51|6271.51|6273.37|6273.37|6207.15|6207.15|0
1679313600000|2023-03-20 12:00:00|6271.82|6271.82|6331.32|6331.32|6346.29|6346.29|6251.27|6251.27|0
1679317200000|2023-03-20 13:00:00|6330.66|6330.66|6374.63|6374.63|6377.09|6377.09|6324.42|6324.42|0
1679320800000|2023-03-20 14:00:00|6374.94|6374.94|6440.86|6440.86|6442.84|6442.84|6363.23|6363.23|0
1679324400000|2023-03-20 15:00:00|6440.2|6440.2|6422.89|6422.89|6460.82|6460.82|6422.89|6422.89|0
1679328000000|2023-03-20 16:00:00|6422.57|6422.57|6415.67|6415.67|6422.92|6422.92|6393.91|6393.91|0
1679385600000|2023-03-21 08:00:00|6559.86|6559.86|6693.27|6693.27|6696.9|6696.9|6559.86|6559.86|0
1679389200000|2023-03-21 09:00:00|6691.54|6691.54|6689.87|6689.87|6702.17|6702.17|6666.02|6666.02|0
1679392800000|2023-03-21 10:00:00|6689.7|6689.7|6685.98|6685.98|6689.7|6689.7|6649.37|6649.37|0
1679396400000|2023-03-21 11:00:00|6686.64|6686.64|6674.94|6674.94|6686.64|6686.64|6648.54|6648.54|0
1679400000000|2023-03-21 12:00:00|6675.56|6675.56|6672.57|6672.57|6692|6692|6670.38|6670.38|0
1679403600000|2023-03-21 13:00:00|6673.06|6673.06|6713.41|6713.41|6715.11|6715.11|6671.78|6671.78|0
1679407200000|2023-03-21 14:00:00|6714.94|6714.94|6679.26|6679.26|6732.5|6732.5|6675.78|6675.78|0
1679410800000|2023-03-21 15:00:00|6679.57|6679.57|6685.88|6685.88|6706.43|6706.43|6676.01|6676.01|0
1679414400000|2023-03-21 16:00:00|6685.22|6685.22|6712.03|6712.03|6716.62|6716.62|6683.7|6683.7|0
1679472000000|2023-03-22 08:00:00|6711.11|6711.11|6696.4|6696.4|6736.06|6736.06|6693.62|6693.62|0
1679475600000|2023-03-22 09:00:00|6696.71|6696.71|6696.46|6696.46|6705.66|6705.66|6674.21|6674.21|0
1679479200000|2023-03-22 10:00:00|6694.93|6694.93|6718.29|6718.29|6718.37|6718.37|6681.39|6681.39|0
1679482800000|2023-03-22 11:00:00|6716.76|6716.76|6719.06|6719.06|6724.69|6724.69|6701.99|6701.99|0
1679486400000|2023-03-22 12:00:00|6718.75|6718.75|6719.4|6719.4|6725.3|6725.3|6705.59|6705.59|0
1679490000000|2023-03-22 13:00:00|6720.92|6720.92|6697.92|6697.92|6721.58|6721.58|6682.02|6682.02|0
1679493600000|2023-03-22 14:00:00|6699.44|6699.44|6705.21|6705.21|6710.53|6710.53|6690.7|6690.7|0
1679497200000|2023-03-22 15:00:00|6703.68|6703.68|6685.71|6685.71|6711.64|6711.64|6681.47|6681.47|0
1679500800000|2023-03-22 16:00:00|6685.05|6685.05|6693.85|6693.85|6698.16|6698.16|6682.44|6682.44|0
1679558400000|2023-03-23 08:00:00|6666.2|6666.2|6648.13|6648.13|6687.82|6687.82|6631.77|6631.77|0
1679562000000|2023-03-23 09:00:00|6647.82|6647.82|6615.79|6615.79|6650.87|6650.87|6592.79|6592.79|0
1679565600000|2023-03-23 10:00:00|6615.95|6615.95|6585.99|6585.99|6617.7|6617.7|6565.73|6565.73|0
1679569200000|2023-03-23 11:00:00|6586.65|6586.65|6598.12|6598.12|6601.27|6601.27|6585.92|6585.92|0
1679572800000|2023-03-23 12:00:00|6601.17|6601.17|6657.21|6657.21|6657.52|6657.52|6589.5|6589.5|0
1679576400000|2023-03-23 13:00:00|6656.9|6656.9|6615.72|6615.72|6656.92|6656.92|6611.87|6611.87|0
1679580000000|2023-03-23 14:00:00|6617.25|6617.25|6638.24|6638.24|6650.44|6650.44|6609.94|6609.94|0
1679583600000|2023-03-23 15:00:00|6638.41|6638.41|6643.31|6643.31|6668.61|6668.61|6628.82|6628.82|0
1679587200000|2023-03-23 16:00:00|6641.78|6641.78|6621.51|6621.51|6650.7|6650.7|6616.49|6616.49|0
1679644800000|2023-03-24 08:00:00|6490.05|6490.05|6441.71|6441.71|6508.55|6508.55|6401.35|6401.35|0
1679648400000|2023-03-24 09:00:00|6441.05|6441.05|6345.12|6345.12|6452.57|6452.57|6344.2|6344.2|0
1679652000000|2023-03-24 10:00:00|6343.59|6343.59|6374.77|6374.77|6394.15|6394.15|6319.6|6319.6|0
1679655600000|2023-03-24 11:00:00|6374.46|6374.46|6350.74|6350.74|6390.35|6390.35|6344.28|6344.28|0
1679659200000|2023-03-24 12:00:00|6351.36|6351.36|6420.86|6420.86|6434.39|6434.39|6337.61|6337.61|0
1679662800000|2023-03-24 13:00:00|6420.24|6420.24|6421.28|6421.28|6423.13|6423.13|6384.91|6384.91|0
1679666400000|2023-03-24 14:00:00|6422.81|6422.81|6404.59|6404.59|6437.98|6437.98|6382.24|6382.24|0
1679670000000|2023-03-24 15:00:00|6403.07|6403.07|6432.09|6432.09|6432.4|6432.4|6369.92|6369.92|0
1679673600000|2023-03-24 16:00:00|6431.78|6431.78|6443.89|6443.89|6456.31|6456.31|6430.11|6430.11|0
1679900400000|2023-03-27 07:00:00|6544.39|6544.39|6453.84|6453.84|6544.77|6544.77|6432.03|6432.03|0
1679904000000|2023-03-27 08:00:00|6453.53|6453.53|6463.11|6463.11|6495.11|6495.11|6453.53|6453.53|0
1679907600000|2023-03-27 09:00:00|6464.63|6464.63|6465.96|6465.96|6479.02|6479.02|6447.37|6447.37|0
1679911200000|2023-03-27 10:00:00|6466.13|6466.13|6499.96|6499.96|6511.04|6511.04|6466.13|6466.13|0
1679914800000|2023-03-27 11:00:00|6498.43|6498.43|6480.79|6480.79|6502.23|6502.23|6479.27|6479.27|0
1679918400000|2023-03-27 12:00:00|6480.48|6480.48|6492.46|6492.46|6492.46|6492.46|6475.47|6475.47|0
1679922000000|2023-03-27 13:00:00|6492.3|6492.3|6479|6479|6511.47|6511.47|6466.95|6466.95|0
1679925600000|2023-03-27 14:00:00|6479.31|6479.31|6445.06|6445.06|6481.89|6481.89|6442.18|6442.18|0
1679929200000|2023-03-27 15:00:00|6445.37|6445.37|6468.84|6468.84|6468.84|6468.84|6445.37|6445.37|0
1679986800000|2023-03-28 07:00:00|6522.23|6522.23|6486.26|6486.26|6526.39|6526.39|6478.7|6478.7|0
1679990400000|2023-03-28 08:00:00|6485.64|6485.64|6482.8|6482.8|6493.19|6493.19|6476|6476|0
1679994000000|2023-03-28 09:00:00|6482.49|6482.49|6484.58|6484.58|6496.68|6496.68|6471.87|6471.87|0
1679997600000|2023-03-28 10:00:00|6481.52|6481.52|6491.29|6491.29|6494.34|6494.34|6480.31|6480.31|0
1680001200000|2023-03-28 11:00:00|6492.84|6492.84|6499.88|6499.88|6515.16|6515.16|6491.67|6491.67|0
1680004800000|2023-03-28 12:00:00|6500.19|6500.19|6481.99|6481.99|6515.83|6515.83|6481.99|6481.99|0
1680008400000|2023-03-28 13:00:00|6479.81|6479.81|6488.32|6488.32|6497.29|6497.29|6449.94|6449.94|0
1680012000000|2023-03-28 14:00:00|6488.94|6488.94|6520.65|6520.65|6531.56|6531.56|6485.58|6485.58|0
1680015600000|2023-03-28 15:00:00|6522.18|6522.18|6533.07|6533.07|6537.12|6537.12|6520.24|6520.24|0
1680073200000|2023-03-29 07:00:00|6596.27|6596.27|6643.72|6643.72|6646.28|6646.28|6592.35|6592.35|0
1680076800000|2023-03-29 08:00:00|6645.24|6645.24|6676.27|6676.27|6691.67|6691.67|6624.25|6624.25|0
1680080400000|2023-03-29 09:00:00|6676.93|6676.93|6703.28|6703.28|6724.13|6724.13|6671.5|6671.5|0
1680084000000|2023-03-29 10:00:00|6703.59|6703.59|6695.92|6695.92|6713.1|6713.1|6683.25|6683.25|0
1680087600000|2023-03-29 11:00:00|6694.61|6694.61|6698.63|6698.63|6706.88|6706.88|6678.19|6678.19|0
1680091200000|2023-03-29 12:00:00|6698.32|6698.32|6708.21|6708.21|6712.38|6712.38|6693.08|6693.08|0
1680094800000|2023-03-29 13:00:00|6707.55|6707.55|6726.17|6726.17|6743.87|6743.87|6704.5|6704.5|0
1680098400000|2023-03-29 14:00:00|6726.48|6726.48|6722.94|6722.94|6744.57|6744.57|6718.92|6718.92|0
1680102000000|2023-03-29 15:00:00|6724.47|6724.47|6747.58|6747.58|6753.31|6753.31|6722.37|6722.37|0
1680159600000|2023-03-30 07:00:00|6766.54|6766.54|6799.58|6799.58|6803.89|6803.89|6757.71|6757.71|0
1680163200000|2023-03-30 08:00:00|6798.05|6798.05|6794.01|6794.01|6804.19|6804.19|6779.93|6779.93|0
1680166800000|2023-03-30 09:00:00|6793.72|6793.72|6796.78|6796.78|6817.18|6817.18|6788.55|6788.55|0
1680170400000|2023-03-30 10:00:00|6796.47|6796.47|6829.53|6829.53|6833.08|6833.08|6796.16|6796.16|0
1680174000000|2023-03-30 11:00:00|6828.87|6828.87|6828.92|6828.92|6840.4|6840.4|6821.95|6821.95|0
1680177600000|2023-03-30 12:00:00|6829.08|6829.08|6833.83|6833.83|6834.45|6834.45|6811.95|6811.95|0
1680181200000|2023-03-30 13:00:00|6833.99|6833.99|6816.82|6816.82|6836.14|6836.14|6801.67|6801.67|0
1680184800000|2023-03-30 14:00:00|6815.29|6815.29|6801.7|6801.7|6824.59|6824.59|6789.17|6789.17|0
1680188400000|2023-03-30 15:00:00|6803.23|6803.23|6813.18|6813.18|6813.86|6813.86|6789.73|6789.73|0
1680246000000|2023-03-31 07:00:00|6774.55|6774.55|6718.3|6718.3|6774.55|6774.55|6696.14|6696.14|0
1680249600000|2023-03-31 08:00:00|6718.61|6718.61|6745.86|6745.86|6763.95|6763.95|6708.15|6708.15|0
1680253200000|2023-03-31 09:00:00|6746.48|6746.48|6763.01|6763.01|6769.29|6769.29|6736.6|6736.6|0
1680256800000|2023-03-31 10:00:00|6763.32|6763.32|6757.55|6757.55|6773.38|6773.38|6757.55|6757.55|0
1680260400000|2023-03-31 11:00:00|6758.21|6758.21|6769.55|6769.55|6782.02|6782.02|6751.33|6751.33|0
1680264000000|2023-03-31 12:00:00|6769.88|6769.88|6765.79|6765.79|6797.9|6797.9|6765.79|6765.79|0
1680267600000|2023-03-31 13:00:00|6767.32|6767.32|6744.82|6744.82|6770.88|6770.88|6744.17|6744.17|0
1680271200000|2023-03-31 14:00:00|6745.27|6745.27|6768.15|6768.15|6772.05|6772.05|6745.27|6745.27|0
1680274800000|2023-03-31 15:00:00|6767.84|6767.84|6757.41|6757.41|6767.94|6767.94|6756.34|6756.34|0
1680505200000|2023-04-03 07:00:00|6806.37|6806.37|6831.18|6831.18|6838.87|6838.87|6749.51|6749.51|0
1680508800000|2023-04-03 08:00:00|6832.71|6832.71|6845.24|6845.24|6855|6855|6815.2|6815.2|0
1680512400000|2023-04-03 09:00:00|6845.55|6845.55|6840.51|6840.51|6863.25|6863.25|6831.05|6831.05|0
1680516000000|2023-04-03 10:00:00|6838.99|6838.99|6827.15|6827.15|6845.05|6845.05|6823.32|6823.32|0
1680519600000|2023-04-03 11:00:00|6826.49|6826.49|6802.9|6802.9|6826.49|6826.49|6798.67|6798.67|0
1680523200000|2023-04-03 12:00:00|6804.43|6804.43|6785.27|6785.27|6804.43|6804.43|6781.28|6781.28|0
1680526800000|2023-04-03 13:00:00|6785.1|6785.1|6811.55|6811.55|6817.67|6817.67|6779.15|6779.15|0
1680530400000|2023-04-03 14:00:00|6816.13|6816.13|6775.63|6775.63|6829.06|6829.06|6775.63|6775.63|0
1680534000000|2023-04-03 15:00:00|6777.16|6777.16|6769.98|6769.98|6782.15|6782.15|6765.66|6765.66|0
1680591600000|2023-04-04 07:00:00|6842.59|6842.59|6827.28|6827.28|6845.46|6845.46|6814.93|6814.93|0
1680595200000|2023-04-04 08:00:00|6827.93|6827.93|6836.75|6836.75|6851.06|6851.06|6825.39|6825.39|0
1680598800000|2023-04-04 09:00:00|6837.41|6837.41|6868.53|6868.53|6874.41|6874.41|6837.41|6837.41|0
1680602400000|2023-04-04 10:00:00|6867|6867|6874.23|6874.23|6883.44|6883.44|6858.31|6858.31|0
1680606000000|2023-04-04 11:00:00|6873.92|6873.92|6860.95|6860.95|6876.25|6876.25|6860.95|6860.95|0
1680609600000|2023-04-04 12:00:00|6861.61|6861.61|6857.11|6857.11|6871.42|6871.42|6851.78|6851.78|0
1680613200000|2023-04-04 13:00:00|6855.58|6855.58|6836.22|6836.22|6865.04|6865.04|6828.85|6828.85|0
1680616800000|2023-04-04 14:00:00|6837.74|6837.74|6792.96|6792.96|6842.44|6842.44|6787.98|6787.98|0
1680620400000|2023-04-04 15:00:00|6793.12|6793.12|6786.62|6786.62|6793.66|6793.66|6779.05|6779.05|0
1680678000000|2023-04-05 07:00:00|6777.41|6777.41|6757.05|6757.05|6789.02|6789.02|6746.97|6746.97|0
1680681600000|2023-04-05 08:00:00|6757.62|6757.62|6761.24|6761.24|6761.85|6761.85|6739.19|6739.19|0
1680685200000|2023-04-05 09:00:00|6759.72|6759.72|6749.13|6749.13|6775.64|6775.64|6748.17|6748.17|0
1680688800000|2023-04-05 10:00:00|6748.51|6748.51|6754.65|6754.65|6766.08|6766.08|6743.71|6743.71|0
1680692400000|2023-04-05 11:00:00|6754.96|6754.96|6751.69|6751.69|6759.01|6759.01|6741.7|6741.7|0
1680696000000|2023-04-05 12:00:00|6751.81|6751.81|6736.5|6736.5|6758.47|6758.47|6736.34|6736.34|0
1680699600000|2023-04-05 13:00:00|6734.98|6734.98|6749.08|6749.08|6757.98|6757.98|6730.82|6730.82|0
1680703200000|2023-04-05 14:00:00|6749.12|6749.12|6726.05|6726.05|6749.74|6749.74|6720.23|6720.23|0
1680706800000|2023-04-05 15:00:00|6725.88|6725.88|6723.74|6723.74|6737.88|6737.88|6718.63|6718.63|0
1680764400000|2023-04-06 07:00:00|6794.45|6794.45|6796.21|6796.21|6815.41|6815.41|6778.95|6778.95|0
1680768000000|2023-04-06 08:00:00|6794.89|6794.89|6807.67|6807.67|6814.59|6814.59|6791.61|6791.61|0
1680771600000|2023-04-06 09:00:00|6808.6|6808.6|6818.41|6818.41|6819.73|6819.73|6796.21|6796.21|0
1680775200000|2023-04-06 10:00:00|6817.48|6817.48|6834.11|6834.11|6840.67|6840.67|6803.84|6803.84|0
1680778800000|2023-04-06 11:00:00|6834.42|6834.42|6836.75|6836.75|6838.07|6838.07|6823.46|6823.46|0
1680782400000|2023-04-06 12:00:00|6836.44|6836.44|6833.35|6833.35|6837.68|6837.68|6816.97|6816.97|0
1680786000000|2023-04-06 13:00:00|6835.82|6835.82|6864.26|6864.26|6864.8|6864.8|6825.13|6825.13|0
1680789600000|2023-04-06 14:00:00|6864.57|6864.57|6865.41|6865.41|6880.76|6880.76|6854.92|6854.92|0
1680793200000|2023-04-06 15:00:00|6865.58|6865.58|6882.4|6882.4|6889.07|6889.07|6865.41|6865.41|0
1681196400000|2023-04-11 07:00:00|6952.81|6952.81|6958.63|6958.63|6976.3|6976.3|6952.78|6952.78|0
1681200000000|2023-04-11 08:00:00|6958.94|6958.94|6961.61|6961.61|6971.8|6971.8|6945.07|6945.07|0
1681203600000|2023-04-11 09:00:00|6960.08|6960.08|6959.65|6959.65|6967.39|6967.39|6950.9|6950.9|0
1681207200000|2023-04-11 10:00:00|6957.68|6957.68|6954.14|6954.14|6961.88|6961.88|6942.7|6942.7|0
1681210800000|2023-04-11 11:00:00|6955.66|6955.66|6958.3|6958.3|6960.11|6960.11|6943.25|6943.25|0
1681214400000|2023-04-11 12:00:00|6958.93|6958.93|6970.97|6970.97|6975.71|6975.71|6955.96|6955.96|0
1681218000000|2023-04-11 13:00:00|6972.49|6972.49|6981.18|6981.18|6993.17|6993.17|6972.49|6972.49|0
1681221600000|2023-04-11 14:00:00|6981.35|6981.35|6988.02|6988.02|7004.67|7004.67|6978.23|6978.23|0
1681225200000|2023-04-11 15:00:00|6988.5|6988.5|6986.84|6986.84|6998.05|6998.05|6986.84|6986.84|0
1681282800000|2023-04-12 07:00:00|7038.47|7038.47|7029.01|7029.01|7045.38|7045.38|7004.36|7004.36|0
1681286400000|2023-04-12 08:00:00|7027.48|7027.48|7053.44|7053.44|7060.05|7060.05|7023.95|7023.95|0
1681290000000|2023-04-12 09:00:00|7054.37|7054.37|7048.17|7048.17|7063.15|7063.15|7041.03|7041.03|0
1681293600000|2023-04-12 10:00:00|7046.64|7046.64|7040.2|7040.2|7053.66|7053.66|7034.84|7034.84|0
1681297200000|2023-04-12 11:00:00|7041.73|7041.73|7055.46|7055.46|7058.51|7058.51|7039.3|7039.3|0
1681300800000|2023-04-12 12:00:00|7056.99|7056.99|7064.4|7064.4|7093.08|7093.08|7037.48|7037.48|0
1681304400000|2023-04-12 13:00:00|7065.02|7065.02|7064.24|7064.24|7083.85|7083.85|7053.12|7053.12|0
1681308000000|2023-04-12 14:00:00|7062.71|7062.71|7024.4|7024.4|7063.58|7063.58|7017.2|7017.2|0
1681311600000|2023-04-12 15:00:00|7025.93|7025.93|7025.13|7025.13|7029.72|7029.72|7011.02|7011.02|0
1681369200000|2023-04-13 07:00:00|7048.27|7048.27|7046.96|7046.96|7056.84|7056.84|7036.54|7036.54|0
1681372800000|2023-04-13 08:00:00|7047.62|7047.62|7033.92|7033.92|7064.53|7064.53|7024|7024|0
1681376400000|2023-04-13 09:00:00|7033.26|7033.26|7043.3|7043.3|7046.39|7046.39|7025.4|7025.4|0
1681380000000|2023-04-13 10:00:00|7042.64|7042.64|7048.4|7048.4|7048.71|7048.71|7034.6|7034.6|0
1681383600000|2023-04-13 11:00:00|7047.58|7047.58|7042.96|7042.96|7047.95|7047.95|7039.62|7039.62|0
1681387200000|2023-04-13 12:00:00|7042.8|7042.8|7062.4|7062.4|7063.09|7063.09|7037.83|7037.83|0
1681390800000|2023-04-13 13:00:00|7062.57|7062.57|7045.99|7045.99|7075.16|7075.16|7039.98|7039.98|0
1681394400000|2023-04-13 14:00:00|7046.15|7046.15|7057.35|7057.35|7064.71|7064.71|7037.53|7037.53|0
1681398000000|2023-04-13 15:00:00|7056.73|7056.73|7079.37|7079.37|7083.95|7083.95|7055.91|7055.91|0
1681455600000|2023-04-14 07:00:00|7054.87|7054.87|7055.96|7055.96|7060.21|7060.21|7047.5|7047.5|0
1681459200000|2023-04-14 08:00:00|7056.27|7056.27|7060.64|7060.64|7062.65|7062.65|7042.34|7042.34|0
1681462800000|2023-04-14 09:00:00|7059.98|7059.98|7076.85|7076.85|7081.43|7081.43|7053.86|7053.86|0
1681466400000|2023-04-14 10:00:00|7074.7|7074.7|7099.06|7099.06|7099.53|7099.53|7067.28|7067.28|0
1681470000000|2023-04-14 11:00:00|7100.58|7100.58|7116.09|7116.09|7133.43|7133.43|7096.81|7096.81|0
1681473600000|2023-04-14 12:00:00|7116.32|7116.32|7113.89|7113.89|7139.09|7139.09|7111.07|7111.07|0
1681477200000|2023-04-14 13:00:00|7113.78|7113.78|7112.42|7112.42|7131.79|7131.79|7106.39|7106.39|0
1681480800000|2023-04-14 14:00:00|7111.8|7111.8|7100.03|7100.03|7111.8|7111.8|7081.65|7081.65|0
1681484400000|2023-04-14 15:00:00|7099.72|7099.72|7101.67|7101.67|7101.67|7101.67|7092.33|7092.33|0
1681714800000|2023-04-17 07:00:00|7108.95|7108.95|7098.98|7098.98|7114.34|7114.34|7094.36|7094.36|0
1681718400000|2023-04-17 08:00:00|7095.92|7095.92|7069.42|7069.42|7096.83|7096.83|7060.5|7060.5|0
1681722000000|2023-04-17 09:00:00|7066.37|7066.37|7051.83|7051.83|7077.77|7077.77|7051.83|7051.83|0
1681725600000|2023-04-17 10:00:00|7051.99|7051.99|7036.45|7036.45|7059.57|7059.57|7034.92|7034.92|0
1681729200000|2023-04-17 11:00:00|7038.39|7038.39|7014.21|7014.21|7046.51|7046.51|7012.68|7012.68|0
1681732800000|2023-04-17 12:00:00|7014.86|7014.86|6995.57|6995.57|7016.07|7016.07|6988.98|6988.98|0
1681736400000|2023-04-17 13:00:00|6997.09|6997.09|6997.74|6997.74|7011.06|7011.06|6975.85|6975.85|0
1681740000000|2023-04-17 14:00:00|6997.97|6997.97|6988.65|6988.65|7004.44|7004.44|6984.1|6984.1|0
1681743600000|2023-04-17 15:00:00|6988.82|6988.82|6996.87|6996.87|6999.59|6999.59|6972.1|6972.1|0
1681801200000|2023-04-18 07:00:00|7037.8|7037.8|7018.04|7018.04|7046.99|7046.99|7017.12|7017.12|0
1681804800000|2023-04-18 08:00:00|7016.52|7016.52|7049.02|7049.02|7049.64|7049.64|7010.55|7010.55|0
1681808400000|2023-04-18 09:00:00|7047.7|7047.7|7051.18|7051.18|7061.93|7061.93|7043.1|7043.1|0
1681812000000|2023-04-18 10:00:00|7050.52|7050.52|7079.59|7079.59|7081.16|7081.16|7050.27|7050.27|0
1681815600000|2023-04-18 11:00:00|7078.02|7078.02|7092.91|7092.91|7092.91|7092.91|7069.9|7069.9|0
1681819200000|2023-04-18 12:00:00|7091.38|7091.38|7123.16|7123.16|7123.2|7123.2|7087.45|7087.45|0
1681822800000|2023-04-18 13:00:00|7122.99|7122.99|7130.96|7130.96|7136.62|7136.62|7103.26|7103.26|0
1681826400000|2023-04-18 14:00:00|7131.13|7131.13|7112.11|7112.11|7133.28|7133.28|7108.88|7108.88|0
1681830000000|2023-04-18 15:00:00|7114.29|7114.29|7130.22|7130.22|7132.4|7132.4|7114.29|7114.29|0
1681887600000|2023-04-19 07:00:00|7087.99|7087.99|7084.7|7084.7|7097.59|7097.59|7072.65|7072.65|0
1681891200000|2023-04-19 08:00:00|7084.04|7084.04|7097.52|7097.52|7099.67|7099.67|7047.93|7047.93|0
1681894800000|2023-04-19 09:00:00|7097.21|7097.21|7069.13|7069.13|7097.37|7097.37|7064.61|7064.61|0
1681898400000|2023-04-19 10:00:00|7068.82|7068.82|7082.48|7082.48|7082.48|7082.48|7066.47|7066.47|0
1681902000000|2023-04-19 11:00:00|7082.79|7082.79|7093.15|7093.15|7103.91|7103.91|7082.79|7082.79|0
1681905600000|2023-04-19 12:00:00|7093.48|7093.48|7102.27|7102.27|7108.05|7108.05|7087.3|7087.3|0
1681909200000|2023-04-19 13:00:00|7101.61|7101.61|7100.52|7100.52|7109.87|7109.87|7083.99|7083.99|0
1681912800000|2023-04-19 14:00:00|7100.83|7100.83|7125.18|7125.18|7126.92|7126.92|7092.01|7092.01|0
1681916400000|2023-04-19 15:00:00|7125.8|7125.8|7121.77|7121.77|7129.24|7129.24|7116.3|7116.3|0
1681974000000|2023-04-20 07:00:00|7155.35|7155.35|7138.77|7138.77|7156.96|7156.96|7132.82|7132.82|0
1681977600000|2023-04-20 08:00:00|7139.08|7139.08|7121.91|7121.91|7139.08|7139.08|7112.21|7112.21|0
1681981200000|2023-04-20 09:00:00|7120.39|7120.39|7124.04|7124.04|7133.41|7133.41|7114.87|7114.87|0
1681984800000|2023-04-20 10:00:00|7122.73|7122.73|7098.24|7098.24|7122.73|7122.73|7083.92|7083.92|0
1681988400000|2023-04-20 11:00:00|7097.93|7097.93|7076.7|7076.7|7104.11|7104.11|7076.37|7076.37|0
1681992000000|2023-04-20 12:00:00|7076.12|7076.12|7081.62|7081.62|7089.39|7089.39|7066.29|7066.29|0
1681995600000|2023-04-20 13:00:00|7082.24|7082.24|7085.57|7085.57|7087.4|7087.4|7063.58|7063.58|0
1681999200000|2023-04-20 14:00:00|7084.25|7084.25|7094.45|7094.45|7101.08|7101.08|7075.48|7075.48|0
1682002800000|2023-04-20 15:00:00|7094.29|7094.29|7092.49|7092.49|7100.97|7100.97|7083.66|7083.66|0
1682060400000|2023-04-21 07:00:00|7081.34|7081.34|7055.47|7055.47|7083.56|7083.56|7017.48|7017.48|0
1682064000000|2023-04-21 08:00:00|7055.16|7055.16|7074.84|7074.84|7078|7078|7047.55|7047.55|0
1682067600000|2023-04-21 09:00:00|7074.53|7074.53|7049.84|7049.84|7081.48|7081.48|7049.67|7049.67|0
1682071200000|2023-04-21 10:00:00|7050.49|7050.49|7037.54|7037.54|7061.12|7061.12|7031.07|7031.07|0
1682074800000|2023-04-21 11:00:00|7036.91|7036.91|7032.2|7032.2|7039.23|7039.23|7025.28|7025.28|0
1682078400000|2023-04-21 12:00:00|7032.36|7032.36|7023.31|7023.31|7033.41|7033.41|7014.18|7014.18|0
1682082000000|2023-04-21 13:00:00|7024.83|7024.83|7029.23|7029.23|7032.67|7032.67|7007.35|7007.35|0
1682085600000|2023-04-21 14:00:00|7028.92|7028.92|7033.54|7033.54|7057.28|7057.28|7021.68|7021.68|0
1682089200000|2023-04-21 15:00:00|7033.85|7033.85|7054.14|7054.14|7055.27|7055.27|7031.81|7031.81|0
1682319600000|2023-04-24 07:00:00|7032.89|7032.89|7070.8|7070.8|7074.37|7074.37|7032.89|7032.89|0
1682323200000|2023-04-24 08:00:00|7071.11|7071.11|7070.17|7070.17|7081.4|7081.4|7062.52|7062.52|0
1682326800000|2023-04-24 09:00:00|7069.52|7069.52|7067.38|7067.38|7091.75|7091.75|7064.18|7064.18|0
1682330400000|2023-04-24 10:00:00|7067.07|7067.07|7077.44|7077.44|7080.27|7080.27|7062.83|7062.83|0
1682334000000|2023-04-24 11:00:00|7077.75|7077.75|7076.42|7076.42|7085.72|7085.72|7076.08|7076.08|0
1682337600000|2023-04-24 12:00:00|7077.94|7077.94|7069.12|7069.12|7077.94|7077.94|7061.84|7061.84|0
1682341200000|2023-04-24 13:00:00|7069.77|7069.77|7084.36|7084.36|7091.57|7091.57|7067.55|7067.55|0
1682344800000|2023-04-24 14:00:00|7085.88|7085.88|7060.37|7060.37|7085.88|7085.88|7060.37|7060.37|0
1682348400000|2023-04-24 15:00:00|7060.68|7060.68|7058.98|7058.98|7063.54|7063.54|7054|7054|0
1682406000000|2023-04-25 07:00:00|6984.67|6984.67|6994.17|6994.17|6996.36|6996.36|6963.29|6963.29|0
1682409600000|2023-04-25 08:00:00|6997.47|6997.47|6992.31|6992.31|7006.55|7006.55|6967.24|6967.24|0
1682413200000|2023-04-25 09:00:00|6993.62|6993.62|6990.58|6990.58|7003.08|7003.08|6972.45|6972.45|0
1682416800000|2023-04-25 10:00:00|6991.21|6991.21|6985.42|6985.42|6998.14|6998.14|6978.71|6978.71|0
1682420400000|2023-04-25 11:00:00|6986.94|6986.94|6994.43|6994.43|7002.88|7002.88|6982.45|6982.45|0
1682424000000|2023-04-25 12:00:00|6995.05|6995.05|7016.55|7016.55|7023.93|7023.93|6994.9|6994.9|0
1682427600000|2023-04-25 13:00:00|7017.2|7017.2|6997.54|6997.54|7021.36|7021.36|6987.78|6987.78|0
1682431200000|2023-04-25 14:00:00|6998.16|6998.16|6974.82|6974.82|7003.54|7003.54|6970.77|6970.77|0
1682434800000|2023-04-25 15:00:00|6974.51|6974.51|6995.73|6995.73|6999.11|6999.11|6972.43|6972.43|0
1682492400000|2023-04-26 07:00:00|6955.39|6955.39|6918.77|6918.77|6983.14|6983.14|6894.48|6894.48|0
1682496000000|2023-04-26 08:00:00|6919|6919|6955.93|6955.93|6961.15|6961.15|6906.78|6906.78|0
1682499600000|2023-04-26 09:00:00|6957.45|6957.45|6951.81|6951.81|6984.24|6984.24|6944.27|6944.27|0
1682503200000|2023-04-26 10:00:00|6953.33|6953.33|6968.31|6968.31|6980.59|6980.59|6953.33|6953.33|0
1682506800000|2023-04-26 11:00:00|6968.93|6968.93|6993.01|6993.01|7006.41|7006.41|6944.65|6944.65|0
1682510400000|2023-04-26 12:00:00|6993.32|6993.32|6977.19|6977.19|6996.17|6996.17|6977.19|6977.19|0
1682514000000|2023-04-26 13:00:00|6977.5|6977.5|6951.24|6951.24|6978.72|6978.72|6926.94|6926.94|0
1682517600000|2023-04-26 14:00:00|6949.72|6949.72|6940.62|6940.62|6952.47|6952.47|6902.13|6902.13|0
1682521200000|2023-04-26 15:00:00|6941.24|6941.24|6955.19|6955.19|6964.22|6964.22|6940.93|6940.93|0
1682578800000|2023-04-27 07:00:00|6961.47|6961.47|6945.24|6945.24|6977.13|6977.13|6901.87|6901.87|0
1682582400000|2023-04-27 08:00:00|6944.62|6944.62|6918.43|6918.43|6948.7|6948.7|6907.73|6907.73|0
1682586000000|2023-04-27 09:00:00|6919.96|6919.96|6895.88|6895.88|6921.17|6921.17|6895.26|6895.26|0
1682589600000|2023-04-27 10:00:00|6896.19|6896.19|6900.58|6900.58|6902.6|6902.6|6884.73|6884.73|0
1682593200000|2023-04-27 11:00:00|6902.1|6902.1|6898.18|6898.18|6906.87|6906.87|6889.52|6889.52|0
1682596800000|2023-04-27 12:00:00|6897.52|6897.52|6926.9|6926.9|6928.93|6928.93|6892.44|6892.44|0
1682600400000|2023-04-27 13:00:00|6928.42|6928.42|6926.55|6926.55|6931.75|6931.75|6898.08|6898.08|0
1682604000000|2023-04-27 14:00:00|6926.86|6926.86|6947.72|6947.72|6951.28|6951.28|6921.46|6921.46|0
1682607600000|2023-04-27 15:00:00|6946.19|6946.19|6960.85|6960.85|6968.35|6968.35|6946.19|6946.19|0
1682665200000|2023-04-28 07:00:00|7096.87|7096.87|7099.45|7099.45|7137.22|7137.22|7090.48|7090.48|0
1682668800000|2023-04-28 08:00:00|7102.51|7102.51|7004.13|7004.13|7104.8|7104.8|6993.91|6993.91|0
1682672400000|2023-04-28 09:00:00|7003.82|7003.82|7047.38|7047.38|7049.38|7049.38|7002.96|7002.96|0
1682676000000|2023-04-28 10:00:00|7046.72|7046.72|7040|7040|7074.96|7074.96|7035.03|7035.03|0
1682679600000|2023-04-28 11:00:00|7040.62|7040.62|7088.19|7088.19|7089.72|7089.72|7034.21|7034.21|0
1682683200000|2023-04-28 12:00:00|7089.72|7089.72|7127.63|7127.63|7130.06|7130.06|7089.72|7089.72|0
1682686800000|2023-04-28 13:00:00|7126.11|7126.11|7130.1|7130.1|7153.82|7153.82|7112.96|7112.96|0
1682690400000|2023-04-28 14:00:00|7128.57|7128.57|7124.34|7124.34|7166.08|7166.08|7122.66|7122.66|0
1682694000000|2023-04-28 15:00:00|7123.68|7123.68|7142.06|7142.06|7144.44|7144.44|7105.56|7105.56|0
1683010800000|2023-05-02 07:00:00|7177.2|7177.2|7148.84|7148.84|7183.73|7183.73|7145.34|7145.34|0
1683014400000|2023-05-02 08:00:00|7147.52|7147.52|7168.44|7168.44|7173.95|7173.95|7119.46|7119.46|0
1683018000000|2023-05-02 09:00:00|7168.28|7168.28|7181.6|7181.6|7207.28|7207.28|7167.05|7167.05|0
1683021600000|2023-05-02 10:00:00|7181.29|7181.29|7194.51|7194.51|7196.03|7196.03|7173.2|7173.2|0
1683025200000|2023-05-02 11:00:00|7194.34|7194.34|7211.87|7211.87|7214.05|7214.05|7191.19|7191.19|0
1683028800000|2023-05-02 12:00:00|7211.56|7211.56|7199.73|7199.73|7211.56|7211.56|7191.73|7191.73|0
1683032400000|2023-05-02 13:00:00|7201.25|7201.25|7139.64|7139.64|7202.78|7202.78|7133.28|7133.28|0
1683036000000|2023-05-02 14:00:00|7139.95|7139.95|7039.36|7039.36|7143|7143|7028.69|7028.69|0
1683039600000|2023-05-02 15:00:00|7037.83|7037.83|7035.27|7035.27|7045.97|7045.97|7029.17|7029.17|0
1683097200000|2023-05-03 07:00:00|7045.15|7045.15|7071.56|7071.56|7089.85|7089.85|7045.15|7045.15|0
1683100800000|2023-05-03 08:00:00|7072.22|7072.22|7056.85|7056.85|7080.03|7080.03|7049.54|7049.54|0
1683104400000|2023-05-03 09:00:00|7058.37|7058.37|7089.43|7089.43|7090.59|7090.59|7058.37|7058.37|0
1683108000000|2023-05-03 10:00:00|7089.76|7089.76|7074.69|7074.69|7093.74|7093.74|7064.53|7064.53|0
1683111600000|2023-05-03 11:00:00|7075|7075|7097.63|7097.63|7100.13|7100.13|7075|7075|0
1683115200000|2023-05-03 12:00:00|7097.32|7097.32|7068.12|7068.12|7117.73|7117.73|7067.5|7067.5|0
1683118800000|2023-05-03 13:00:00|7068.43|7068.43|7092.96|7092.96|7102.54|7102.54|7064.06|7064.06|0
1683122400000|2023-05-03 14:00:00|7094.49|7094.49|7052.77|7052.77|7100.74|7100.74|7051.95|7051.95|0
1683126000000|2023-05-03 15:00:00|7052.46|7052.46|7039.24|7039.24|7055.47|7055.47|7037.06|7037.06|0
1683183600000|2023-05-04 07:00:00|6977.74|6977.74|7004.44|7004.44|7029.99|7029.99|6956.53|6956.53|0
1683187200000|2023-05-04 08:00:00|7002.92|7002.92|6977.38|6977.38|7013.53|7013.53|6976.72|6976.72|0
1683190800000|2023-05-04 09:00:00|6980.43|6980.43|6980.67|6980.67|6986.1|6986.1|6956.2|6956.2|0
1683194400000|2023-05-04 10:00:00|6976.09|6976.09|6933.79|6933.79|6976.17|6976.17|6921.96|6921.96|0
1683198000000|2023-05-04 11:00:00|6935.32|6935.32|6924.83|6924.83|6956.63|6956.63|6919.62|6919.62|0
1683201600000|2023-05-04 12:00:00|6925.8|6925.8|6914.5|6914.5|6942.35|6942.35|6914.08|6914.08|0
1683205200000|2023-05-04 13:00:00|6914.34|6914.34|6900.28|6900.28|6931.44|6931.44|6864.09|6864.09|0
1683208800000|2023-05-04 14:00:00|6899.97|6899.97|6797.7|6797.7|6899.97|6899.97|6795.79|6795.79|0
1683212400000|2023-05-04 15:00:00|6798.02|6798.02|6840.43|6840.43|6844.1|6844.1|6797.4|6797.4|0
1683270000000|2023-05-05 07:00:00|6909.87|6909.87|6932.47|6932.47|6945.53|6945.53|6909.87|6909.87|0
1683273600000|2023-05-05 08:00:00|6933.44|6933.44|6942.78|6942.78|6945.28|6945.28|6893.17|6893.17|0
1683277200000|2023-05-05 09:00:00|6944.31|6944.31|6926.3|6926.3|6944.97|6944.97|6925.66|6925.66|0
1683280800000|2023-05-05 10:00:00|6927.83|6927.83|6929.7|6929.7|6945.18|6945.18|6927.83|6927.83|0
1683284400000|2023-05-05 11:00:00|6928.17|6928.17|6957.95|6957.95|6968.94|6968.94|6918.75|6918.75|0
1683288000000|2023-05-05 12:00:00|6961|6961|6965.65|6965.65|6979.6|6979.6|6945.02|6945.02|0
1683291600000|2023-05-05 13:00:00|6968.71|6968.71|6979.52|6979.52|7005.3|7005.3|6962.39|6962.39|0
1683295200000|2023-05-05 14:00:00|6978.2|6978.2|6991.57|6991.57|6991.57|6991.57|6960.74|6960.74|0
1683298800000|2023-05-05 15:00:00|6992.23|6992.23|7004.78|7004.78|7009.4|7009.4|6990.7|6990.7|0
1683615600000|2023-05-09 07:00:00|6961.88|6961.88|6937.05|6937.05|6978.81|6978.81|6927.76|6927.76|0
1683619200000|2023-05-09 08:00:00|6935.52|6935.52|6945.21|6945.21|6968.44|6968.44|6921.33|6921.33|0
1683622800000|2023-05-09 09:00:00|6945.84|6945.84|6946|6946|6962.58|6962.58|6935.97|6935.97|0
1683626400000|2023-05-09 10:00:00|6946.66|6946.66|6933.51|6933.51|6946.82|6946.82|6924.83|6924.83|0
1683630000000|2023-05-09 11:00:00|6933.68|6933.68|6898.86|6898.86|6934.09|6934.09|6897.89|6897.89|0
1683633600000|2023-05-09 12:00:00|6898.55|6898.55|6870.68|6870.68|6899.05|6899.05|6852.61|6852.61|0
1683637200000|2023-05-09 13:00:00|6870.51|6870.51|6909.34|6909.34|6914.39|6914.39|6870.51|6870.51|0
1683640800000|2023-05-09 14:00:00|6909.99|6909.99|6915.52|6915.52|6916.64|6916.64|6892.55|6892.55|0
1683644400000|2023-05-09 15:00:00|6917.05|6917.05|6913.61|6913.61|6926.74|6926.74|6909.87|6909.87|0
1683702000000|2023-05-10 07:00:00|6982.31|6982.31|6962.33|6962.33|7002.36|7002.36|6962.33|6962.33|0
1683705600000|2023-05-10 08:00:00|6961.68|6961.68|6972.21|6972.21|6979.23|6979.23|6950.41|6950.41|0
1683709200000|2023-05-10 09:00:00|6972.83|6972.83|6965.27|6965.27|6978.48|6978.48|6953.82|6953.82|0
1683712800000|2023-05-10 10:00:00|6965.15|6965.15|6970|6970|6973.52|6973.52|6959.74|6959.74|0
1683716400000|2023-05-10 11:00:00|6973.06|6973.06|6963.71|6963.71|6986.1|6986.1|6960.15|6960.15|0
1683720000000|2023-05-10 12:00:00|6963.4|6963.4|6979.64|6979.64|6986.55|6986.55|6943.67|6943.67|0
1683723600000|2023-05-10 13:00:00|6979.95|6979.95|6942.31|6942.31|7001.44|7001.44|6929.68|6929.68|0
1683727200000|2023-05-10 14:00:00|6943.83|6943.83|6909.52|6909.52|6948.69|6948.69|6901.07|6901.07|0
1683730800000|2023-05-10 15:00:00|6911.04|6911.04|6930.38|6930.38|6932.66|6932.66|6911.04|6911.04|0
1683788400000|2023-05-11 07:00:00|6989.03|6989.03|6990.07|6990.07|7006.97|7006.97|6966.02|6966.02|0
1683792000000|2023-05-11 08:00:00|6992.21|6992.21|6929.98|6929.98|6996.84|6996.84|6921.82|6921.82|0
1683795600000|2023-05-11 09:00:00|6929.36|6929.36|6922.93|6922.93|6934.55|6934.55|6916.15|6916.15|0
1683799200000|2023-05-11 10:00:00|6922.61|6922.61|6901.99|6901.99|6922.78|6922.78|6898.98|6898.98|0
1683802800000|2023-05-11 11:00:00|6901.68|6901.68|6878.9|6878.9|6903.31|6903.31|6840.17|6840.17|0
1683806400000|2023-05-11 12:00:00|6878.24|6878.24|6859.09|6859.09|6901.95|6901.95|6856.49|6856.49|0
1683810000000|2023-05-11 13:00:00|6858.78|6858.78|6912.15|6912.15|6912.62|6912.62|6854.33|6854.33|0
1683813600000|2023-05-11 14:00:00|6910.62|6910.62|6942.22|6942.22|6954.62|6954.62|6886.94|6886.94|0
1683817200000|2023-05-11 15:00:00|6941.91|6941.91|6970.87|6970.87|6977.21|6977.21|6938.86|6938.86|0
1683874800000|2023-05-12 07:00:00|7009.17|7009.17|6964.6|6964.6|7015.4|7015.4|6964.6|6964.6|0
1683878400000|2023-05-12 08:00:00|6963.08|6963.08|6989.33|6989.33|6993.42|6993.42|6951.68|6951.68|0
1683882000000|2023-05-12 09:00:00|6989.64|6989.64|6978|6978|6998.81|6998.81|6978|6978|0
1683885600000|2023-05-12 10:00:00|6977.89|6977.89|6957.79|6957.79|6979|6979|6957.79|6957.79|0
1683889200000|2023-05-12 11:00:00|6959.32|6959.32|6960.27|6960.27|6963.95|6963.95|6949.88|6949.88|0
1683892800000|2023-05-12 12:00:00|6959.81|6959.81|6957.64|6957.64|6964.76|6964.76|6956.71|6956.71|0
1683896400000|2023-05-12 13:00:00|6956.12|6956.12|6931.51|6931.51|6956.56|6956.56|6926.34|6926.34|0
1683900000000|2023-05-12 14:00:00|6930.89|6930.89|6903.03|6903.03|6947.63|6947.63|6901.4|6901.4|0
1683903600000|2023-05-12 15:00:00|6904.56|6904.56|6901.14|6901.14|6910.84|6910.84|6895.39|6895.39|0
1684134000000|2023-05-15 07:00:00|6983.63|6983.63|6946.72|6946.72|6993.48|6993.48|6937.95|6937.95|0
1684137600000|2023-05-15 08:00:00|6947.03|6947.03|6938.01|6938.01|6964.94|6964.94|6937.52|6937.52|0
1684141200000|2023-05-15 09:00:00|6939.54|6939.54|6952.39|6952.39|6959.14|6959.14|6939.54|6939.54|0
1684144800000|2023-05-15 10:00:00|6953.91|6953.91|6955.22|6955.22|6956.81|6956.81|6945.94|6945.94|0
1684148400000|2023-05-15 11:00:00|6956.75|6956.75|6946.21|6946.21|6966.03|6966.03|6946.05|6946.05|0
1684152000000|2023-05-15 12:00:00|6945.55|6945.55|6925.26|6925.26|6946.68|6946.68|6922.48|6922.48|0
1684155600000|2023-05-15 13:00:00|6923.73|6923.73|6949.33|6949.33|6965.57|6965.57|6915.05|6915.05|0
1684159200000|2023-05-15 14:00:00|6949.99|6949.99|6955.02|6955.02|6955.06|6955.06|6928.94|6928.94|0
1684162800000|2023-05-15 15:00:00|6954.71|6954.71|6962.97|6962.97|6965.83|6965.83|6950.82|6950.82|0
1684220400000|2023-05-16 07:00:00|6892.28|6892.28|6893.58|6893.58|6917.47|6917.47|6884.92|6884.92|0
1684224000000|2023-05-16 08:00:00|6894.24|6894.24|6895.76|6895.76|6898.52|6898.52|6881.41|6881.41|0
1684227600000|2023-05-16 09:00:00|6894.23|6894.23|6891.64|6891.64|6899.99|6899.99|6873.21|6873.21|0
1684231200000|2023-05-16 10:00:00|6890.98|6890.98|6899.27|6899.27|6907.27|6907.27|6886.24|6886.24|0
1684234800000|2023-05-16 11:00:00|6898.95|6898.95|6877.05|6877.05|6904.09|6904.09|6874.96|6874.96|0
1684238400000|2023-05-16 12:00:00|6876.74|6876.74|6891.94|6891.94|6899.9|6899.9|6875.36|6875.36|0
1684242000000|2023-05-16 13:00:00|6890.42|6890.42|6851.94|6851.94|6891.27|6891.27|6851.77|6851.77|0
1684245600000|2023-05-16 14:00:00|6851.28|6851.28|6841.15|6841.15|6860.81|6860.81|6838.22|6838.22|0
1684249200000|2023-05-16 15:00:00|6842.67|6842.67|6852.17|6852.17|6855.43|6855.43|6835.74|6835.74|0
1684306800000|2023-05-17 07:00:00|6837.81|6837.81|6838.29|6838.29|6849.15|6849.15|6800.46|6800.46|0
1684310400000|2023-05-17 08:00:00|6837.97|6837.97|6853.94|6853.94|6856.06|6856.06|6835.91|6835.91|0
1684314000000|2023-05-17 09:00:00|6854.1|6854.1|6883.1|6883.1|6886.52|6886.52|6850.92|6850.92|0
1684317600000|2023-05-17 10:00:00|6881.57|6881.57|6866.55|6866.55|6881.57|6881.57|6863.17|6863.17|0
1684321200000|2023-05-17 11:00:00|6866.86|6866.86|6851.57|6851.57|6873.86|6873.86|6849.39|6849.39|0
1684324800000|2023-05-17 12:00:00|6850.91|6850.91|6854.47|6854.47|6856.3|6856.3|6847.7|6847.7|0
1684328400000|2023-05-17 13:00:00|6854.16|6854.16|6868.19|6868.19|6873.65|6873.65|6852.63|6852.63|0
1684332000000|2023-05-17 14:00:00|6867.88|6867.88|6867.34|6867.34|6871.23|6871.23|6856.18|6856.18|0
1684335600000|2023-05-17 15:00:00|6865.81|6865.81|6872.26|6872.26|6876.48|6876.48|6865.81|6865.81|0
1684393200000|2023-05-18 07:00:00|6924.54|6924.54|6900.04|6900.04|6928.99|6928.99|6888.76|6888.76|0
1684396800000|2023-05-18 08:00:00|6901.57|6901.57|6919.65|6919.65|6933.15|6933.15|6898.34|6898.34|0
1684400400000|2023-05-18 09:00:00|6918.69|6918.69|6942.06|6942.06|6943.51|6943.51|6918.69|6918.69|0
1684404000000|2023-05-18 10:00:00|6941.74|6941.74|6929.06|6929.06|6941.75|6941.75|6927.37|6927.37|0
1684407600000|2023-05-18 11:00:00|6930.3|6930.3|6920.04|6920.04|6933.06|6933.06|6917.95|6917.95|0
1684411200000|2023-05-18 12:00:00|6921.56|6921.56|6919.01|6919.01|6931.18|6931.18|6918.14|6918.14|0
1684414800000|2023-05-18 13:00:00|6918.7|6918.7|6910.31|6910.31|6930.45|6930.45|6901.56|6901.56|0
1684418400000|2023-05-18 14:00:00|6910.15|6910.15|6945.3|6945.3|6946.17|6946.17|6905.06|6905.06|0
1684422000000|2023-05-18 15:00:00|6944.99|6944.99|6934.46|6934.46|6945.96|6945.96|6930.64|6930.64|0
1684479600000|2023-05-19 07:00:00|6971.23|6971.23|6973.38|6973.38|6988.32|6988.32|6965.51|6965.51|0
1684483200000|2023-05-19 08:00:00|6973.07|6973.07|6975.79|6975.79|6983.18|6983.18|6962.62|6962.62|0
1684486800000|2023-05-19 09:00:00|6976.41|6976.41|6991|6991|6994.97|6994.97|6973.4|6973.4|0
1684490400000|2023-05-19 10:00:00|6994.06|6994.06|7012.41|7012.41|7026.52|7026.52|6994.06|6994.06|0
1684494000000|2023-05-19 11:00:00|7011.79|7011.79|7021.24|7021.24|7021.55|7021.55|7005.3|7005.3|0
1684497600000|2023-05-19 12:00:00|7020.93|7020.93|7006.65|7006.65|7027.89|7027.89|7006.34|7006.34|0
1684501200000|2023-05-19 13:00:00|7006.32|7006.32|7049.33|7049.33|7049.33|7049.33|7002.96|7002.96|0
1684504800000|2023-05-19 14:00:00|7047.8|7047.8|7052.05|7052.05|7054.1|7054.1|7031.39|7031.39|0
1684508400000|2023-05-19 15:00:00|7053.58|7053.58|7026.49|7026.49|7061.93|7061.93|7021.41|7021.41|0
1684738800000|2023-05-22 07:00:00|7019.07|7019.07|6999.05|6999.05|7019.86|7019.86|6982.55|6982.55|0
1684742400000|2023-05-22 08:00:00|6998.12|6998.12|7016.44|7016.44|7026.27|7026.27|6995.27|6995.27|0
1684746000000|2023-05-22 09:00:00|7017.1|7017.1|7029.84|7029.84|7032.31|7032.31|7015.88|7015.88|0
1684749600000|2023-05-22 10:00:00|7029.49|7029.49|7015.51|7015.51|7029.49|7029.49|7008.04|7008.04|0
1684753200000|2023-05-22 11:00:00|7013.99|7013.99|7012.81|7012.81|7016.62|7016.62|7008.4|7008.4|0
1684756800000|2023-05-22 12:00:00|7013.47|7013.47|6992.6|6992.6|7013.47|7013.47|6991.61|6991.61|0
1684760400000|2023-05-22 13:00:00|6992.76|6992.76|7025.48|7025.48|7036.89|7036.89|6992.76|6992.76|0
1684764000000|2023-05-22 14:00:00|7026.14|7026.14|7024.72|7024.72|7042.42|7042.42|7005.69|7005.69|0
1684767600000|2023-05-22 15:00:00|7025.03|7025.03|7045.91|7045.91|7046.09|7046.09|7022.52|7022.52|0
1684825200000|2023-05-23 07:00:00|7060.92|7060.92|7069.32|7069.32|7072.63|7072.63|7044.13|7044.13|0
1684828800000|2023-05-23 08:00:00|7071.3|7071.3|7093.61|7093.61|7095.76|7095.76|7066.54|7066.54|0
1684832400000|2023-05-23 09:00:00|7094.23|7094.23|7071.99|7071.99|7094.23|7094.23|7068.2|7068.2|0
1684836000000|2023-05-23 10:00:00|7072.65|7072.65|7057|7057|7073.42|7073.42|7053.79|7053.79|0
1684839600000|2023-05-23 11:00:00|7055.47|7055.47|7032.32|7032.32|7055.47|7055.47|7032.01|7032.01|0
1684843200000|2023-05-23 12:00:00|7033.85|7033.85|7030.04|7030.04|7040.44|7040.44|7028.2|7028.2|0
1684846800000|2023-05-23 13:00:00|7028.51|7028.51|7052.09|7052.09|7065.18|7065.18|7015.92|7015.92|0
1684850400000|2023-05-23 14:00:00|7053.62|7053.62|7043.85|7043.85|7058.66|7058.66|7034.92|7034.92|0
1684854000000|2023-05-23 15:00:00|7043.54|7043.54|7043.1|7043.1|7048.81|7048.81|7038.61|7038.61|0
1684911600000|2023-05-24 07:00:00|6839.72|6839.72|6819.26|6819.26|6839.72|6839.72|6773.82|6773.82|0
1684915200000|2023-05-24 08:00:00|6817.74|6817.74|6777.72|6777.72|6826.43|6826.43|6763.19|6763.19|0
1684918800000|2023-05-24 09:00:00|6777.56|6777.56|6759.31|6759.31|6783.92|6783.92|6745.79|6745.79|0
1684922400000|2023-05-24 10:00:00|6758.69|6758.69|6727.69|6727.69|6759.24|6759.24|6716.78|6716.78|0
1684926000000|2023-05-24 11:00:00|6728.31|6728.31|6712|6712|6729.19|6729.19|6703.55|6703.55|0
1684929600000|2023-05-24 12:00:00|6713.53|6713.53|6708.36|6708.36|6715.38|6715.38|6694.88|6694.88|0
1684933200000|2023-05-24 13:00:00|6707.74|6707.74|6661.93|6661.93|6707.74|6707.74|6632.1|6632.1|0
1684936800000|2023-05-24 14:00:00|6660.24|6660.24|6691.09|6691.09|6692.7|6692.7|6639.2|6639.2|0
1684940400000|2023-05-24 15:00:00|6689.56|6689.56|6682.8|6682.8|6689.56|6689.56|6657.53|6657.53|0
1684998000000|2023-05-25 07:00:00|6641.98|6641.98|6599.45|6599.45|6670.51|6670.51|6577.4|6577.4|0
1685001600000|2023-05-25 08:00:00|6599.28|6599.28|6660.73|6660.73|6675.55|6675.55|6593.22|6593.22|0
1685005200000|2023-05-25 09:00:00|6659.2|6659.2|6685.19|6685.19|6693.35|6693.35|6647.36|6647.36|0
1685008800000|2023-05-25 10:00:00|6684.88|6684.88|6686.1|6686.1|6707.2|6707.2|6684.88|6684.88|0
1685012400000|2023-05-25 11:00:00|6686.41|6686.41|6691.6|6691.6|6701.9|6701.9|6681.31|6681.31|0
1685016000000|2023-05-25 12:00:00|6693.13|6693.13|6723.61|6723.61|6730.83|6730.83|6685.05|6685.05|0
1685019600000|2023-05-25 13:00:00|6723.93|6723.93|6709.02|6709.02|6729.01|6729.01|6695.39|6695.39|0
1685023200000|2023-05-25 14:00:00|6707.5|6707.5|6696.81|6696.81|6713.83|6713.83|6673.46|6673.46|0
1685026800000|2023-05-25 15:00:00|6697.47|6697.47|6688.83|6688.83|6702.32|6702.32|6677.2|6677.2|0
1685084400000|2023-05-26 07:00:00|6710.46|6710.46|6659.77|6659.77|6714.1|6714.1|6641.79|6641.79|0
1685088000000|2023-05-26 08:00:00|6659.11|6659.11|6627.21|6627.21|6675.93|6675.93|6622.56|6622.56|0
1685091600000|2023-05-26 09:00:00|6627.52|6627.52|6619.09|6619.09|6629|6629|6601.24|6601.24|0
1685095200000|2023-05-26 10:00:00|6618.43|6618.43|6647.87|6647.87|6651.7|6651.7|6617.81|6617.81|0
1685098800000|2023-05-26 11:00:00|6648.2|6648.2|6658.17|6658.17|6662.95|6662.95|6645.56|6645.56|0
1685102400000|2023-05-26 12:00:00|6658.48|6658.48|6687.59|6687.59|6687.59|6687.59|6655.01|6655.01|0
1685106000000|2023-05-26 13:00:00|6689.12|6689.12|6726.34|6726.34|6736.63|6736.63|6689.12|6689.12|0
1685109600000|2023-05-26 14:00:00|6725.68|6725.68|6766.78|6766.78|6769.6|6769.6|6718.73|6718.73|0
1685113200000|2023-05-26 15:00:00|6767.09|6767.09|6748.94|6748.94|6772.15|6772.15|6748.94|6748.94|0
1685430000000|2023-05-30 07:00:00|6712.35|6712.35|6742.27|6742.27|6755.38|6755.38|6705.37|6705.37|0
1685433600000|2023-05-30 08:00:00|6743.06|6743.06|6748.14|6748.14|6771.29|6771.29|6734.6|6734.6|0
1685437200000|2023-05-30 09:00:00|6748.3|6748.3|6735.76|6735.76|6756.8|6756.8|6735.76|6735.76|0
1685440800000|2023-05-30 10:00:00|6735.1|6735.1|6755.37|6755.37|6761.73|6761.73|6734.79|6734.79|0
1685444400000|2023-05-30 11:00:00|6755.6|6755.6|6806.46|6806.46|6816.91|6816.91|6752.09|6752.09|0
1685448000000|2023-05-30 12:00:00|6807.08|6807.08|6800.17|6800.17|6807.76|6807.76|6794.11|6794.11|0
1685451600000|2023-05-30 13:00:00|6803.22|6803.22|6800.96|6800.96|6815.29|6815.29|6788.96|6788.96|0
1685455200000|2023-05-30 14:00:00|6800.65|6800.65|6806.28|6806.28|6834.68|6834.68|6792.13|6792.13|0
1685458800000|2023-05-30 15:00:00|6805.97|6805.97|6776.04|6776.04|6813.32|6813.32|6773.23|6773.23|0
1685516400000|2023-05-31 07:00:00|6667.33|6667.33|6713.66|6713.66|6718.08|6718.08|6637.43|6637.43|0
1685520000000|2023-05-31 08:00:00|6712.14|6712.14|6668.79|6668.79|6714.31|6714.31|6668.79|6668.79|0
1685523600000|2023-05-31 09:00:00|6669.1|6669.1|6654.6|6654.6|6674.58|6674.58|6651.23|6651.23|0
1685527200000|2023-05-31 10:00:00|6654.76|6654.76|6639.91|6639.91|6660.84|6660.84|6639.91|6639.91|0
1685530800000|2023-05-31 11:00:00|6639.6|6639.6|6620.38|6620.38|6640.37|6640.37|6620.38|6620.38|0
1685534400000|2023-05-31 12:00:00|6620.69|6620.69|6600.18|6600.18|6628.88|6628.88|6597.62|6597.62|0
1685538000000|2023-05-31 13:00:00|6600.02|6600.02|6555.28|6555.28|6610.09|6610.09|6548.79|6548.79|0
1685541600000|2023-05-31 14:00:00|6554.31|6554.31|6518.31|6518.31|6565.86|6565.86|6516.5|6516.5|0
1685545200000|2023-05-31 15:00:00|6518.15|6518.15|6504.68|6504.68|6523.06|6523.06|6496.94|6496.94|0
1685602800000|2023-06-01 07:00:00|6593.05|6593.05|6611.73|6611.73|6612.47|6612.47|6578.33|6578.33|0
1685606400000|2023-06-01 08:00:00|6612.05|6612.05|6609.03|6609.03|6623.34|6623.34|6604.52|6604.52|0
1685610000000|2023-06-01 09:00:00|6608.38|6608.38|6584.09|6584.09|6608.38|6608.38|6577.82|6577.82|0
1685613600000|2023-06-01 10:00:00|6585.62|6585.62|6568.8|6568.8|6589.5|6589.5|6567.9|6567.9|0
1685617200000|2023-06-01 11:00:00|6569.11|6569.11|6564.94|6564.94|6570.93|6570.93|6560.22|6560.22|0
1685620800000|2023-06-01 12:00:00|6564.28|6564.28|6569.07|6569.07|6589.39|6589.39|6561.71|6561.71|0
1685624400000|2023-06-01 13:00:00|6567.55|6567.55|6555.75|6555.75|6605.16|6605.16|6555.13|6555.13|0
1685628000000|2023-06-01 14:00:00|6557.28|6557.28|6636|6636|6636|6636|6552.91|6552.91|0
1685631600000|2023-06-01 15:00:00|6634.47|6634.47|6625.06|6625.06|6634.47|6634.47|6615.68|6615.68|0
1685689200000|2023-06-02 07:00:00|6712.28|6712.28|6776.46|6776.46|6783.35|6783.35|6709.97|6709.97|0
1685692800000|2023-06-02 08:00:00|6777.99|6777.99|6803.73|6803.73|6805.57|6805.57|6764.14|6764.14|0
1685696400000|2023-06-02 09:00:00|6802.04|6802.04|6803.89|6803.89|6847.11|6847.11|6801|6801|0
1685700000000|2023-06-02 10:00:00|6802.36|6802.36|6813.17|6813.17|6813.17|6813.17|6798.27|6798.27|0
1685703600000|2023-06-02 11:00:00|6812.51|6812.51|6831.56|6831.56|6847.2|6847.2|6807.37|6807.37|0
1685707200000|2023-06-02 12:00:00|6831.08|6831.08|6827.43|6827.43|6837.67|6837.67|6812.67|6812.67|0
1685710800000|2023-06-02 13:00:00|6826.78|6826.78|6898.34|6898.34|6907.63|6907.63|6824.63|6824.63|0
1685714400000|2023-06-02 14:00:00|6896.81|6896.81|6915.9|6915.9|6927.32|6927.32|6884.69|6884.69|0
1685718000000|2023-06-02 15:00:00|6916.21|6916.21|6919.81|6919.81|6933.57|6933.57|6914.34|6914.34|0
1685948400000|2023-06-05 07:00:00|6884.89|6884.89|6906.28|6906.28|6919.52|6919.52|6877.17|6877.17|0
1685952000000|2023-06-05 08:00:00|6906.59|6906.59|6926.2|6926.2|6928.33|6928.33|6901.41|6901.41|0
1685955600000|2023-06-05 09:00:00|6927.72|6927.72|6920.5|6920.5|6942.73|6942.73|6919.15|6919.15|0
1685959200000|2023-06-05 10:00:00|6920.81|6920.81|6921.69|6921.69|6927.18|6927.18|6915.89|6915.89|0
1685962800000|2023-06-05 11:00:00|6921.57|6921.57|6900.2|6900.2|6921.69|6921.69|6892.72|6892.72|0
1685966400000|2023-06-05 12:00:00|6897.15|6897.15|6897.99|6897.99|6906.21|6906.21|6891.58|6891.58|0
1685970000000|2023-06-05 13:00:00|6897.68|6897.68|6875.65|6875.65|6899.21|6899.21|6875.65|6875.65|0
1685973600000|2023-06-05 14:00:00|6874.71|6874.71|6833.31|6833.31|6881.66|6881.66|6809.79|6809.79|0
1685977200000|2023-06-05 15:00:00|6831.79|6831.79|6822.68|6822.68|6837.93|6837.93|6817.41|6817.41|0
1686034800000|2023-06-06 07:00:00|6828.76|6828.76|6859.31|6859.31|6864.45|6864.45|6827.24|6827.24|0
1686038400000|2023-06-06 08:00:00|6860.83|6860.83|6821.8|6821.8|6864.83|6864.83|6821.8|6821.8|0
1686042000000|2023-06-06 09:00:00|6820.87|6820.87|6829.88|6829.88|6842.75|6842.75|6820.87|6820.87|0
1686045600000|2023-06-06 10:00:00|6831.41|6831.41|6843.1|6843.1|6848.52|6848.52|6824.65|6824.65|0
1686049200000|2023-06-06 11:00:00|6843.43|6843.43|6846.46|6846.46|6846.46|6846.46|6830.89|6830.89|0
1686052800000|2023-06-06 12:00:00|6845.31|6845.31|6855.95|6855.95|6859.41|6859.41|6845.31|6845.31|0
1686056400000|2023-06-06 13:00:00|6854.42|6854.42|6879.93|6879.93|6889.25|6889.25|6853.93|6853.93|0
1686060000000|2023-06-06 14:00:00|6879.62|6879.62|6899.35|6899.35|6904.1|6904.1|6876.14|6876.14|0
1686063600000|2023-06-06 15:00:00|6899.04|6899.04|6913.33|6913.33|6915.58|6915.58|6899.04|6899.04|0
1686121200000|2023-06-07 07:00:00|6866.38|6866.38|6852.22|6852.22|6874.14|6874.14|6839.29|6839.29|0
1686124800000|2023-06-07 08:00:00|6851.91|6851.91|6865.66|6865.66|6872.42|6872.42|6842.33|6842.33|0
1686128400000|2023-06-07 09:00:00|6865.17|6865.17|6855.38|6855.38|6865.17|6865.17|6851.95|6851.95|0
1686132000000|2023-06-07 10:00:00|6856.91|6856.91|6885.02|6885.02|6887.95|6887.95|6856.91|6856.91|0
1686135600000|2023-06-07 11:00:00|6888.07|6888.07|6882.34|6882.34|6888.49|6888.49|6878.2|6878.2|0
1686139200000|2023-06-07 12:00:00|6883.87|6883.87|6862.15|6862.15|6884.49|6884.49|6862.15|6862.15|0
1686142800000|2023-06-07 13:00:00|6861.84|6861.84|6862.61|6862.61|6873.7|6873.7|6858.64|6858.64|0
1686146400000|2023-06-07 14:00:00|6862.3|6862.3|6857.72|6857.72|6866.26|6866.26|6842.18|6842.18|0
1686150000000|2023-06-07 15:00:00|6857.06|6857.06|6858.51|6858.51|6861.45|6861.45|6852.59|6852.59|0
1686207600000|2023-06-08 07:00:00|6876.58|6876.58|6872.44|6872.44|6884.22|6884.22|6864.34|6864.34|0
1686211200000|2023-06-08 08:00:00|6870.91|6870.91|6850.73|6850.73|6881.85|6881.85|6849.13|6849.13|0
1686214800000|2023-06-08 09:00:00|6850.9|6850.9|6852.12|6852.12|6857.42|6857.42|6844.63|6844.63|0
1686218400000|2023-06-08 10:00:00|6851.96|6851.96|6839.09|6839.09|6861.05|6861.05|6839.09|6839.09|0
1686222000000|2023-06-08 11:00:00|6837.57|6837.57|6844.15|6844.15|6844.15|6844.15|6829.39|6829.39|0
1686225600000|2023-06-08 12:00:00|6844.46|6844.46|6808.8|6808.8|6848.14|6848.14|6801.68|6801.68|0
1686229200000|2023-06-08 13:00:00|6808.49|6808.49|6784.05|6784.05|6827.66|6827.66|6767.85|6767.85|0
1686232800000|2023-06-08 14:00:00|6783.74|6783.74|6797.95|6797.95|6800.31|6800.31|6776.95|6776.95|0
1686236400000|2023-06-08 15:00:00|6798.26|6798.26|6801.54|6801.54|6804.38|6804.38|6792.52|6792.52|0
1686294000000|2023-06-09 07:00:00|6804.11|6804.11|6808.93|6808.93|6811.93|6811.93|6792.09|6792.09|0
1686297600000|2023-06-09 08:00:00|6809.25|6809.25|6811.07|6811.07|6815.95|6815.95|6788.42|6788.42|0
1686301200000|2023-06-09 09:00:00|6810.41|6810.41|6780.94|6780.94|6810.41|6810.41|6779.66|6779.66|0
1686304800000|2023-06-09 10:00:00|6780.32|6780.32|6771.47|6771.47|6789.68|6789.68|6770.4|6770.4|0
1686308400000|2023-06-09 11:00:00|6772.13|6772.13|6785.25|6785.25|6791.3|6791.3|6764.27|6764.27|0
1686312000000|2023-06-09 12:00:00|6786.78|6786.78|6800.16|6800.16|6800.16|6800.16|6778.64|6778.64|0
1686315600000|2023-06-09 13:00:00|6800.47|6800.47|6796.33|6796.33|6805.37|6805.37|6783.48|6783.48|0
1686319200000|2023-06-09 14:00:00|6794.8|6794.8|6782.81|6782.81|6799.67|6799.67|6770.58|6770.58|0
1686322800000|2023-06-09 15:00:00|6782.5|6782.5|6776.18|6776.18|6784.47|6784.47|6774.17|6774.17|0
1686553200000|2023-06-12 07:00:00|6816.96|6816.96|6837.39|6837.39|6839.71|6839.71|6813.16|6813.16|0
1686556800000|2023-06-12 08:00:00|6842.48|6842.48|6828.32|6828.32|6844.97|6844.97|6819.4|6819.4|0
1686560400000|2023-06-12 09:00:00|6826.8|6826.8|6805.69|6805.69|6832.64|6832.64|6804.72|6804.72|0
1686564000000|2023-06-12 10:00:00|6804.16|6804.16|6786.77|6786.77|6804.16|6804.16|6780.02|6780.02|0
1686567600000|2023-06-12 11:00:00|6784.93|6784.93|6793.22|6793.22|6807.32|6807.32|6784.11|6784.11|0
1686571200000|2023-06-12 12:00:00|6794.75|6794.75|6789.9|6789.9|6800.96|6800.96|6785.69|6785.69|0
1686574800000|2023-06-12 13:00:00|6790.21|6790.21|6822.65|6822.65|6826.21|6826.21|6790.21|6790.21|0
1686578400000|2023-06-12 14:00:00|6821.12|6821.12|6770.32|6770.32|6821.12|6821.12|6760.75|6760.75|0
1686582000000|2023-06-12 15:00:00|6770.48|6770.48|6765.05|6765.05|6783.95|6783.95|6758.86|6758.86|0
1686639600000|2023-06-13 07:00:00|6824.07|6824.07|6787.71|6787.71|6828.44|6828.44|6786.93|6786.93|0
1686643200000|2023-06-13 08:00:00|6787.4|6787.4|6745.61|6745.61|6787.61|6787.61|6740.25|6740.25|0
1686646800000|2023-06-13 09:00:00|6745.3|6745.3|6728.73|6728.73|6754.99|6754.99|6717.78|6717.78|0
1686650400000|2023-06-13 10:00:00|6727.8|6727.8|6732.91|6732.91|6738.54|6738.54|6717.81|6717.81|0
1686654000000|2023-06-13 11:00:00|6731.38|6731.38|6719.2|6719.2|6731.38|6731.38|6709.52|6709.52|0
1686657600000|2023-06-13 12:00:00|6718.27|6718.27|6811.11|6811.11|6811.42|6811.42|6718.27|6718.27|0
1686661200000|2023-06-13 13:00:00|6812.64|6812.64|6780.91|6780.91|6819.69|6819.69|6777.85|6777.85|0
1686664800000|2023-06-13 14:00:00|6783.96|6783.96|6749.55|6749.55|6787.37|6787.37|6743.61|6743.61|0
1686668400000|2023-06-13 15:00:00|6749.24|6749.24|6739.33|6739.33|6752.58|6752.58|6738.67|6738.67|0
1686726000000|2023-06-14 07:00:00|6790.09|6790.09|6789.74|6789.74|6808.4|6808.4|6776.37|6776.37|0
1686729600000|2023-06-14 08:00:00|6789.43|6789.43|6793.46|6793.46|6796.51|6796.51|6780.99|6780.99|0
1686733200000|2023-06-14 09:00:00|6796.52|6796.52|6823.02|6823.02|6831.09|6831.09|6796.52|6796.52|0
1686736800000|2023-06-14 10:00:00|6823.33|6823.33|6866.52|6866.52|6866.83|6866.83|6819.4|6819.4|0
1686740400000|2023-06-14 11:00:00|6866.83|6866.83|6854.49|6854.49|6890.62|6890.62|6851.93|6851.93|0
1686744000000|2023-06-14 12:00:00|6856.02|6856.02|6831.74|6831.74|6874.65|6874.65|6830.21|6830.21|0
1686747600000|2023-06-14 13:00:00|6832.61|6832.61|6855.96|6855.96|6862.25|6862.25|6830.3|6830.3|0
1686751200000|2023-06-14 14:00:00|6855.65|6855.65|6841.82|6841.82|6856.87|6856.87|6826.85|6826.85|0
1686754800000|2023-06-14 15:00:00|6841.51|6841.51|6835.87|6835.87|6843.9|6843.9|6829.79|6829.79|0
1686812400000|2023-06-15 07:00:00|6829.69|6829.69|6792.45|6792.45|6829.97|6829.97|6769.57|6769.57|0
1686816000000|2023-06-15 08:00:00|6790.92|6790.92|6759.84|6759.84|6794.94|6794.94|6750.68|6750.68|0
1686819600000|2023-06-15 09:00:00|6760.49|6760.49|6769.71|6769.71|6779.81|6779.81|6754|6754|0
1686823200000|2023-06-15 10:00:00|6768.18|6768.18|6739|6739|6774.14|6774.14|6733.38|6733.38|0
1686826800000|2023-06-15 11:00:00|6739.17|6739.17|6729.46|6729.46|6743.98|6743.98|6726.14|6726.14|0
1686830400000|2023-06-15 12:00:00|6730.12|6730.12|6724.47|6724.47|6747.08|6747.08|6713.6|6713.6|0
1686834000000|2023-06-15 13:00:00|6724.31|6724.31|6758.92|6758.92|6758.98|6758.98|6714.65|6714.65|0
1686837600000|2023-06-15 14:00:00|6760.44|6760.44|6756.63|6756.63|6779.52|6779.52|6745.89|6745.89|0
1686841200000|2023-06-15 15:00:00|6758.15|6758.15|6770.44|6770.44|6784.45|6784.45|6751.05|6751.05|0
1686898800000|2023-06-16 07:00:00|6804.72|6804.72|6798.87|6798.87|6810.6|6810.6|6794.61|6794.61|0
1686902400000|2023-06-16 08:00:00|6800.39|6800.39|6845.45|6845.45|6847.85|6847.85|6794.97|6794.97|0
1686906000000|2023-06-16 09:00:00|6846.98|6846.98|6786.23|6786.23|6846.98|6846.98|6767.8|6767.8|0
1686909600000|2023-06-16 10:00:00|6785.61|6785.61|6762.16|6762.16|6795.28|6795.28|6756.72|6756.72|0
1686913200000|2023-06-16 11:00:00|6762.81|6762.81|6736.99|6736.99|6767.21|6767.21|6733.53|6733.53|0
1686916800000|2023-06-16 12:00:00|6735.47|6735.47|6755.57|6755.57|6759.35|6759.35|6732.83|6732.83|0
1686920400000|2023-06-16 13:00:00|6758.63|6758.63|6715.61|6715.61|6758.63|6758.63|6715.61|6715.61|0
1686924000000|2023-06-16 14:00:00|6715.92|6715.92|6734.42|6734.42|6753.22|6753.22|6710.06|6710.06|0
1686927600000|2023-06-16 15:00:00|6732.89|6732.89|6723.27|6723.27|6734.73|6734.73|6716.87|6716.87|0
1687158000000|2023-06-19 07:00:00|6702.05|6702.05|6735.65|6735.65|6760.51|6760.51|6702.05|6702.05|0
1687161600000|2023-06-19 08:00:00|6735.49|6735.49|6718.33|6718.33|6736.15|6736.15|6703.82|6703.82|0
1687165200000|2023-06-19 09:00:00|6717.84|6717.84|6732.65|6732.65|6735.08|6735.08|6716.78|6716.78|0
1687168800000|2023-06-19 10:00:00|6733.27|6733.27|6705.34|6705.34|6733.5|6733.5|6701.07|6701.07|0
1687172400000|2023-06-19 11:00:00|6705.03|6705.03|6700.84|6700.84|6705.03|6705.03|6691.3|6691.3|0
1687176000000|2023-06-19 12:00:00|6701.15|6701.15|6707.48|6707.48|6709.05|6709.05|6697.23|6697.23|0
1687179600000|2023-06-19 13:00:00|6707.17|6707.17|6702.07|6702.07|6715.7|6715.7|6700.31|6700.31|0
1687183200000|2023-06-19 14:00:00|6702.69|6702.69|6711.13|6711.13|6715.99|6715.99|6697.26|6697.26|0
1687186800000|2023-06-19 15:00:00|6710.82|6710.82|6709.06|6709.06|6718.28|6718.28|6695.84|6695.84|0
1687244400000|2023-06-20 07:00:00|6678.28|6678.28|6698.29|6698.29|6711.34|6711.34|6667.42|6667.42|0
1687248000000|2023-06-20 08:00:00|6698.95|6698.95|6667.67|6667.67|6698.95|6698.95|6657.54|6657.54|0
1687251600000|2023-06-20 09:00:00|6667.36|6667.36|6661.05|6661.05|6675.32|6675.32|6655.17|6655.17|0
1687255200000|2023-06-20 10:00:00|6662.58|6662.58|6664.94|6664.94|6666.51|6666.51|6652.14|6652.14|0
1687258800000|2023-06-20 11:00:00|6661.88|6661.88|6688.82|6688.82|6691.88|6691.88|6655.09|6655.09|0
1687262400000|2023-06-20 12:00:00|6688.98|6688.98|6677.56|6677.56|6693.05|6693.05|6670.29|6670.29|0
1687266000000|2023-06-20 13:00:00|6678.49|6678.49|6652.55|6652.55|6697.48|6697.48|6650.03|6650.03|0
1687269600000|2023-06-20 14:00:00|6652.22|6652.22|6624.99|6624.99|6653.75|6653.75|6613.97|6613.97|0
1687273200000|2023-06-20 15:00:00|6625.65|6625.65|6615.95|6615.95|6628.64|6628.64|6613.48|6613.48|0
1687330800000|2023-06-21 07:00:00|6595.92|6595.92|6642.93|6642.93|6647.53|6647.53|6586.98|6586.98|0
1687334400000|2023-06-21 08:00:00|6645.99|6645.99|6657.15|6657.15|6675.81|6675.81|6640|6640|0
1687338000000|2023-06-21 09:00:00|6658.47|6658.47|6674.5|6674.5|6677.28|6677.28|6656.59|6656.59|0
1687341600000|2023-06-21 10:00:00|6672.97|6672.97|6661.88|6661.88|6685.71|6685.71|6661.88|6661.88|0
1687345200000|2023-06-21 11:00:00|6660.35|6660.35|6647.96|6647.96|6662.81|6662.81|6647.96|6647.96|0
1687348800000|2023-06-21 12:00:00|6648.58|6648.58|6635.45|6635.45|6648.89|6648.89|6631.04|6631.04|0
1687352400000|2023-06-21 13:00:00|6633.92|6633.92|6619.33|6619.33|6639.7|6639.7|6614.48|6614.48|0
1687356000000|2023-06-21 14:00:00|6618.01|6618.01|6600.44|6600.44|6618.01|6618.01|6596.46|6596.46|0
1687359600000|2023-06-21 15:00:00|6601.1|6601.1|6588.33|6588.33|6602.42|6602.42|6588.33|6588.33|0
1687417200000|2023-06-22 07:00:00|6506.85|6506.85|6520.03|6520.03|6532.59|6532.59|6502.88|6502.88|0
1687420800000|2023-06-22 08:00:00|6521.56|6521.56|6532.49|6532.49|6552.75|6552.75|6521.56|6521.56|0
1687424400000|2023-06-22 09:00:00|6533.15|6533.15|6552.14|6552.14|6563.92|6563.92|6532.79|6532.79|0
1687428000000|2023-06-22 10:00:00|6551.83|6551.83|6545.36|6545.36|6570.53|6570.53|6544.7|6544.7|0
1687431600000|2023-06-22 11:00:00|6540.7|6540.7|6534.93|6534.93|6547.96|6547.96|6509.16|6509.16|0
1687435200000|2023-06-22 12:00:00|6535.09|6535.09|6563.62|6563.62|6563.62|6563.62|6520.39|6520.39|0
1687438800000|2023-06-22 13:00:00|6563|6563|6499.52|6499.52|6568.04|6568.04|6499.52|6499.52|0
1687442400000|2023-06-22 14:00:00|6501.05|6501.05|6497.62|6497.62|6513.4|6513.4|6492.35|6492.35|0
1687446000000|2023-06-22 15:00:00|6497.31|6497.31|6490.97|6490.97|6505.37|6505.37|6488.94|6488.94|0
1687503600000|2023-06-23 07:00:00|6466.49|6466.49|6412.59|6412.59|6474.73|6474.73|6391.99|6391.99|0
1687507200000|2023-06-23 08:00:00|6414.12|6414.12|6469.08|6469.08|6471.01|6471.01|6414.12|6414.12|0
1687510800000|2023-06-23 09:00:00|6469.74|6469.74|6483.89|6483.89|6487.34|6487.34|6469.45|6469.45|0
1687514400000|2023-06-23 10:00:00|6486.95|6486.95|6468.96|6468.96|6493.15|6493.15|6466.7|6466.7|0
1687518000000|2023-06-23 11:00:00|6468.03|6468.03|6481.33|6481.33|6489.55|6489.55|6464.93|6464.93|0
1687521600000|2023-06-23 12:00:00|6481.64|6481.64|6456.77|6456.77|6481.95|6481.95|6444.07|6444.07|0
1687525200000|2023-06-23 13:00:00|6456.61|6456.61|6450.15|6450.15|6463.67|6463.67|6439.97|6439.97|0
1687528800000|2023-06-23 14:00:00|6451.47|6451.47|6484.81|6484.81|6486.31|6486.31|6451.47|6451.47|0
1687532400000|2023-06-23 15:00:00|6484.5|6484.5|6484.55|6484.55|6487.39|6487.39|6476.7|6476.7|0
1687762800000|2023-06-26 07:00:00|6440.16|6440.16|6446.25|6446.25|6456.81|6456.81|6415.31|6415.31|0
1687766400000|2023-06-26 08:00:00|6444.93|6444.93|6429.72|6429.72|6452.08|6452.08|6414.1|6414.1|0
1687770000000|2023-06-26 09:00:00|6430.38|6430.38|6452.16|6452.16|6459.28|6459.28|6430.38|6430.38|0
1687773600000|2023-06-26 10:00:00|6453.69|6453.69|6447.97|6447.97|6455.13|6455.13|6439.77|6439.77|0
1687777200000|2023-06-26 11:00:00|6448.28|6448.28|6463.52|6463.52|6472.9|6472.9|6446.96|6446.96|0
1687780800000|2023-06-26 12:00:00|6463.21|6463.21|6455.44|6455.44|6464.49|6464.49|6453.63|6453.63|0
1687784400000|2023-06-26 13:00:00|6455.27|6455.27|6499.86|6499.86|6507.75|6507.75|6452.02|6452.02|0
1687788000000|2023-06-26 14:00:00|6500.52|6500.52|6485.55|6485.55|6502.29|6502.29|6471.42|6471.42|0
1687791600000|2023-06-26 15:00:00|6488.61|6488.61|6488.72|6488.72|6493.94|6493.94|6483.84|6483.84|0
1687849200000|2023-06-27 07:00:00|6598.03|6598.03|6571.76|6571.76|6602.78|6602.78|6562.92|6562.92|0
1687852800000|2023-06-27 08:00:00|6572.63|6572.63|6549.65|6549.65|6583.93|6583.93|6543.04|6543.04|0
1687856400000|2023-06-27 09:00:00|6552.71|6552.71|6550.41|6550.41|6556.02|6556.02|6534.89|6534.89|0
1687860000000|2023-06-27 10:00:00|6551.94|6551.94|6574.79|6574.79|6584.82|6584.82|6550.41|6550.41|0
1687863600000|2023-06-27 11:00:00|6573.26|6573.26|6541.84|6541.84|6573.49|6573.49|6529.21|6529.21|0
1687867200000|2023-06-27 12:00:00|6542.15|6542.15|6553.33|6553.33|6563.5|6563.5|6534.44|6534.44|0
1687870800000|2023-06-27 13:00:00|6551.8|6551.8|6545.56|6545.56|6557.94|6557.94|6536.82|6536.82|0
1687874400000|2023-06-27 14:00:00|6547.09|6547.09|6571.87|6571.87|6578.06|6578.06|6545.68|6545.68|0
1687878000000|2023-06-27 15:00:00|6572.53|6572.53|6579.91|6579.91|6582.55|6582.55|6566.73|6566.73|0
1687935600000|2023-06-28 07:00:00|6623.31|6623.31|6616.64|6616.64|6646.61|6646.61|6615.11|6615.11|0
1687939200000|2023-06-28 08:00:00|6616.03|6616.03|6604.68|6604.68|6618.85|6618.85|6580.34|6580.34|0
1687942800000|2023-06-28 09:00:00|6604.37|6604.37|6612.65|6612.65|6612.65|6612.65|6594.33|6594.33|0
1687946400000|2023-06-28 10:00:00|6613.31|6613.31|6645.52|6645.52|6645.52|6645.52|6613.31|6613.31|0
1687950000000|2023-06-28 11:00:00|6645.83|6645.83|6633.19|6633.19|6655.59|6655.59|6633.19|6633.19|0
1687953600000|2023-06-28 12:00:00|6633.03|6633.03|6651.22|6651.22|6660.68|6660.68|6631.68|6631.68|0
1687957200000|2023-06-28 13:00:00|6649.69|6649.69|6631.79|6631.79|6652.8|6652.8|6607.79|6607.79|0
1687960800000|2023-06-28 14:00:00|6631.32|6631.32|6625.04|6625.04|6645.29|6645.29|6620.34|6620.34|0
1687964400000|2023-06-28 15:00:00|6624.38|6624.38|6623.03|6623.03|6626.81|6626.81|6615.99|6615.99|0
1688022000000|2023-06-29 07:00:00|6557.59|6557.59|6565.03|6565.03|6569.39|6569.39|6544.78|6544.78|0
1688025600000|2023-06-29 08:00:00|6564.11|6564.11|6584.51|6584.51|6593.44|6593.44|6561.43|6561.43|0
1688029200000|2023-06-29 09:00:00|6584.28|6584.28|6554.79|6554.79|6584.28|6584.28|6552.96|6552.96|0
1688032800000|2023-06-29 10:00:00|6553.26|6553.26|6552.2|6552.2|6560.07|6560.07|6543.8|6543.8|0
1688036400000|2023-06-29 11:00:00|6551.54|6551.54|6542.82|6542.82|6565.12|6565.12|6542.82|6542.82|0
1688040000000|2023-06-29 12:00:00|6543.48|6543.48|6526.34|6526.34|6544.29|6544.29|6514.63|6514.63|0
1688043600000|2023-06-29 13:00:00|6526.65|6526.65|6516.82|6516.82|6532.46|6532.46|6498.35|6498.35|0
1688047200000|2023-06-29 14:00:00|6516.33|6516.33|6498.03|6498.03|6520.74|6520.74|6492.63|6492.63|0
1688050800000|2023-06-29 15:00:00|6499.56|6499.56|6511.63|6511.63|6515.57|6515.57|6495.87|6495.87|0
1688108400000|2023-06-30 07:00:00|6544.43|6544.43|6550.84|6550.84|6562.41|6562.41|6543.11|6543.11|0
1688112000000|2023-06-30 08:00:00|6550.53|6550.53|6579.32|6579.32|6589.26|6589.26|6550.53|6550.53|0
1688115600000|2023-06-30 09:00:00|6579.94|6579.94|6602.22|6602.22|6612.3|6612.3|6579.94|6579.94|0
1688119200000|2023-06-30 10:00:00|6600.69|6600.69|6604.94|6604.94|6609.49|6609.49|6593.35|6593.35|0
1688122800000|2023-06-30 11:00:00|6604.28|6604.28|6598.05|6598.05|6605.47|6605.47|6588.39|6588.39|0
1688126400000|2023-06-30 12:00:00|6596.52|6596.52|6619.28|6619.28|6619.82|6619.82|6593.76|6593.76|0
1688130000000|2023-06-30 13:00:00|6619.59|6619.59|6615.6|6615.6|6624.65|6624.65|6608.34|6608.34|0
1688133600000|2023-06-30 14:00:00|6614.07|6614.07|6621.94|6621.94|6633.1|6633.1|6614.07|6614.07|0
1688137200000|2023-06-30 15:00:00|6620.41|6620.41|6629.18|6629.18|6638.56|6638.56|6618.06|6618.06|0
1685430000000|2023-05-30 07:00:00|6712.35|6712.35|6742.27|6742.27|6755.38|6755.38|6705.37|6705.37|0
1685433600000|2023-05-30 08:00:00|6743.06|6743.06|6748.14|6748.14|6771.29|6771.29|6734.6|6734.6|0
1685437200000|2023-05-30 09:00:00|6748.3|6748.3|6735.76|6735.76|6756.8|6756.8|6735.76|6735.76|0
1685440800000|2023-05-30 10:00:00|6735.1|6735.1|6755.37|6755.37|6761.73|6761.73|6734.79|6734.79|0
1685444400000|2023-05-30 11:00:00|6755.6|6755.6|6806.46|6806.46|6816.91|6816.91|6752.09|6752.09|0
1685448000000|2023-05-30 12:00:00|6807.08|6807.08|6800.17|6800.17|6807.76|6807.76|6794.11|6794.11|0
1685451600000|2023-05-30 13:00:00|6803.22|6803.22|6800.96|6800.96|6815.29|6815.29|6788.96|6788.96|0
1685455200000|2023-05-30 14:00:00|6800.65|6800.65|6806.28|6806.28|6834.68|6834.68|6792.13|6792.13|0
1685458800000|2023-05-30 15:00:00|6805.97|6805.97|6776.04|6776.04|6813.32|6813.32|6773.23|6773.23|0
1685516400000|2023-05-31 07:00:00|6667.33|6667.33|6713.66|6713.66|6718.08|6718.08|6637.43|6637.43|0
1685520000000|2023-05-31 08:00:00|6712.14|6712.14|6668.79|6668.79|6714.31|6714.31|6668.79|6668.79|0
1685523600000|2023-05-31 09:00:00|6669.1|6669.1|6654.6|6654.6|6674.58|6674.58|6651.23|6651.23|0
1685527200000|2023-05-31 10:00:00|6654.76|6654.76|6639.91|6639.91|6660.84|6660.84|6639.91|6639.91|0
1685530800000|2023-05-31 11:00:00|6639.6|6639.6|6620.38|6620.38|6640.37|6640.37|6620.38|6620.38|0
1685534400000|2023-05-31 12:00:00|6620.69|6620.69|6600.18|6600.18|6628.88|6628.88|6597.62|6597.62|0
1685538000000|2023-05-31 13:00:00|6600.02|6600.02|6555.28|6555.28|6610.09|6610.09|6548.79|6548.79|0
1685541600000|2023-05-31 14:00:00|6554.31|6554.31|6518.31|6518.31|6565.86|6565.86|6516.5|6516.5|0
1685545200000|2023-05-31 15:00:00|6518.15|6518.15|6504.68|6504.68|6523.06|6523.06|6496.94|6496.94|0
1685602800000|2023-06-01 07:00:00|6593.05|6593.05|6611.73|6611.73|6612.47|6612.47|6578.33|6578.33|0
1685606400000|2023-06-01 08:00:00|6612.05|6612.05|6609.03|6609.03|6623.34|6623.34|6604.52|6604.52|0
1685610000000|2023-06-01 09:00:00|6608.38|6608.38|6584.09|6584.09|6608.38|6608.38|6577.82|6577.82|0
1685613600000|2023-06-01 10:00:00|6585.62|6585.62|6568.8|6568.8|6589.5|6589.5|6567.9|6567.9|0
1685617200000|2023-06-01 11:00:00|6569.11|6569.11|6564.94|6564.94|6570.93|6570.93|6560.22|6560.22|0
1685620800000|2023-06-01 12:00:00|6564.28|6564.28|6569.07|6569.07|6589.39|6589.39|6561.71|6561.71|0
1685624400000|2023-06-01 13:00:00|6567.55|6567.55|6555.75|6555.75|6605.16|6605.16|6555.13|6555.13|0
1685628000000|2023-06-01 14:00:00|6557.28|6557.28|6636|6636|6636|6636|6552.91|6552.91|0
1685631600000|2023-06-01 15:00:00|6634.47|6634.47|6625.06|6625.06|6634.47|6634.47|6615.68|6615.68|0
1685689200000|2023-06-02 07:00:00|6712.28|6712.28|6776.46|6776.46|6783.35|6783.35|6709.97|6709.97|0
1685692800000|2023-06-02 08:00:00|6777.99|6777.99|6803.73|6803.73|6805.57|6805.57|6764.14|6764.14|0
1685696400000|2023-06-02 09:00:00|6802.04|6802.04|6803.89|6803.89|6847.11|6847.11|6801|6801|0
1685700000000|2023-06-02 10:00:00|6802.36|6802.36|6813.17|6813.17|6813.17|6813.17|6798.27|6798.27|0
1685703600000|2023-06-02 11:00:00|6812.51|6812.51|6831.56|6831.56|6847.2|6847.2|6807.37|6807.37|0
1685707200000|2023-06-02 12:00:00|6831.08|6831.08|6827.43|6827.43|6837.67|6837.67|6812.67|6812.67|0
1685710800000|2023-06-02 13:00:00|6826.78|6826.78|6898.34|6898.34|6907.63|6907.63|6824.63|6824.63|0
1685714400000|2023-06-02 14:00:00|6896.81|6896.81|6915.9|6915.9|6927.32|6927.32|6884.69|6884.69|0
1685718000000|2023-06-02 15:00:00|6916.21|6916.21|6919.81|6919.81|6933.57|6933.57|6914.34|6914.34|0
1685948400000|2023-06-05 07:00:00|6884.89|6884.89|6906.28|6906.28|6919.52|6919.52|6877.17|6877.17|0
1685952000000|2023-06-05 08:00:00|6906.59|6906.59|6926.2|6926.2|6928.33|6928.33|6901.41|6901.41|0
1685955600000|2023-06-05 09:00:00|6927.72|6927.72|6920.5|6920.5|6942.73|6942.73|6919.15|6919.15|0
1685959200000|2023-06-05 10:00:00|6920.81|6920.81|6921.69|6921.69|6927.18|6927.18|6915.89|6915.89|0
1685962800000|2023-06-05 11:00:00|6921.57|6921.57|6900.2|6900.2|6921.69|6921.69|6892.72|6892.72|0
1685966400000|2023-06-05 12:00:00|6897.15|6897.15|6897.99|6897.99|6906.21|6906.21|6891.58|6891.58|0
1685970000000|2023-06-05 13:00:00|6897.68|6897.68|6875.65|6875.65|6899.21|6899.21|6875.65|6875.65|0
1685973600000|2023-06-05 14:00:00|6874.71|6874.71|6833.31|6833.31|6881.66|6881.66|6809.79|6809.79|0
1685977200000|2023-06-05 15:00:00|6831.79|6831.79|6822.68|6822.68|6837.93|6837.93|6817.41|6817.41|0
1686034800000|2023-06-06 07:00:00|6828.76|6828.76|6859.31|6859.31|6864.45|6864.45|6827.24|6827.24|0
1686038400000|2023-06-06 08:00:00|6860.83|6860.83|6821.8|6821.8|6864.83|6864.83|6821.8|6821.8|0
1686042000000|2023-06-06 09:00:00|6820.87|6820.87|6829.88|6829.88|6842.75|6842.75|6820.87|6820.87|0
1686045600000|2023-06-06 10:00:00|6831.41|6831.41|6843.1|6843.1|6848.52|6848.52|6824.65|6824.65|0
1686049200000|2023-06-06 11:00:00|6843.43|6843.43|6846.46|6846.46|6846.46|6846.46|6830.89|6830.89|0
1686052800000|2023-06-06 12:00:00|6845.31|6845.31|6855.95|6855.95|6859.41|6859.41|6845.31|6845.31|0
1686056400000|2023-06-06 13:00:00|6854.42|6854.42|6879.93|6879.93|6889.25|6889.25|6853.93|6853.93|0
1686060000000|2023-06-06 14:00:00|6879.62|6879.62|6899.35|6899.35|6904.1|6904.1|6876.14|6876.14|0
1686063600000|2023-06-06 15:00:00|6899.04|6899.04|6913.33|6913.33|6915.58|6915.58|6899.04|6899.04|0
1686121200000|2023-06-07 07:00:00|6866.38|6866.38|6852.22|6852.22|6874.14|6874.14|6839.29|6839.29|0
1686124800000|2023-06-07 08:00:00|6851.91|6851.91|6865.66|6865.66|6872.42|6872.42|6842.33|6842.33|0
1686128400000|2023-06-07 09:00:00|6865.17|6865.17|6855.38|6855.38|6865.17|6865.17|6851.95|6851.95|0
1686132000000|2023-06-07 10:00:00|6856.91|6856.91|6885.02|6885.02|6887.95|6887.95|6856.91|6856.91|0
1686135600000|2023-06-07 11:00:00|6888.07|6888.07|6882.34|6882.34|6888.49|6888.49|6878.2|6878.2|0
1686139200000|2023-06-07 12:00:00|6883.87|6883.87|6862.15|6862.15|6884.49|6884.49|6862.15|6862.15|0
1686142800000|2023-06-07 13:00:00|6861.84|6861.84|6862.61|6862.61|6873.7|6873.7|6858.64|6858.64|0
1686146400000|2023-06-07 14:00:00|6862.3|6862.3|6857.72|6857.72|6866.26|6866.26|6842.18|6842.18|0
1686150000000|2023-06-07 15:00:00|6857.06|6857.06|6858.51|6858.51|6861.45|6861.45|6852.59|6852.59|0
1686207600000|2023-06-08 07:00:00|6876.58|6876.58|6872.44|6872.44|6884.22|6884.22|6864.34|6864.34|0
1686211200000|2023-06-08 08:00:00|6870.91|6870.91|6850.73|6850.73|6881.85|6881.85|6849.13|6849.13|0
1686214800000|2023-06-08 09:00:00|6850.9|6850.9|6852.12|6852.12|6857.42|6857.42|6844.63|6844.63|0
1686218400000|2023-06-08 10:00:00|6851.96|6851.96|6839.09|6839.09|6861.05|6861.05|6839.09|6839.09|0
1686222000000|2023-06-08 11:00:00|6837.57|6837.57|6844.15|6844.15|6844.15|6844.15|6829.39|6829.39|0
1686225600000|2023-06-08 12:00:00|6844.46|6844.46|6808.8|6808.8|6848.14|6848.14|6801.68|6801.68|0
1686229200000|2023-06-08 13:00:00|6808.49|6808.49|6784.05|6784.05|6827.66|6827.66|6767.85|6767.85|0
1686232800000|2023-06-08 14:00:00|6783.74|6783.74|6797.95|6797.95|6800.31|6800.31|6776.95|6776.95|0
1686236400000|2023-06-08 15:00:00|6798.26|6798.26|6801.54|6801.54|6804.38|6804.38|6792.52|6792.52|0
1686294000000|2023-06-09 07:00:00|6804.11|6804.11|6808.93|6808.93|6811.93|6811.93|6792.09|6792.09|0
1686297600000|2023-06-09 08:00:00|6809.25|6809.25|6811.07|6811.07|6815.95|6815.95|6788.42|6788.42|0
1686301200000|2023-06-09 09:00:00|6810.41|6810.41|6780.94|6780.94|6810.41|6810.41|6779.66|6779.66|0
1686304800000|2023-06-09 10:00:00|6780.32|6780.32|6771.47|6771.47|6789.68|6789.68|6770.4|6770.4|0
1686308400000|2023-06-09 11:00:00|6772.13|6772.13|6785.25|6785.25|6791.3|6791.3|6764.27|6764.27|0
1686312000000|2023-06-09 12:00:00|6786.78|6786.78|6800.16|6800.16|6800.16|6800.16|6778.64|6778.64|0
1686315600000|2023-06-09 13:00:00|6800.47|6800.47|6796.33|6796.33|6805.37|6805.37|6783.48|6783.48|0
1686319200000|2023-06-09 14:00:00|6794.8|6794.8|6782.81|6782.81|6799.67|6799.67|6770.58|6770.58|0
1686322800000|2023-06-09 15:00:00|6782.5|6782.5|6776.18|6776.18|6784.47|6784.47|6774.17|6774.17|0
1686553200000|2023-06-12 07:00:00|6816.96|6816.96|6837.39|6837.39|6839.71|6839.71|6813.16|6813.16|0
1686556800000|2023-06-12 08:00:00|6842.48|6842.48|6828.32|6828.32|6844.97|6844.97|6819.4|6819.4|0
1686560400000|2023-06-12 09:00:00|6826.8|6826.8|6805.69|6805.69|6832.64|6832.64|6804.72|6804.72|0
1686564000000|2023-06-12 10:00:00|6804.16|6804.16|6786.77|6786.77|6804.16|6804.16|6780.02|6780.02|0
1686567600000|2023-06-12 11:00:00|6784.93|6784.93|6793.22|6793.22|6807.32|6807.32|6784.11|6784.11|0
1686571200000|2023-06-12 12:00:00|6794.75|6794.75|6789.9|6789.9|6800.96|6800.96|6785.69|6785.69|0
1686574800000|2023-06-12 13:00:00|6790.21|6790.21|6822.65|6822.65|6826.21|6826.21|6790.21|6790.21|0
1686578400000|2023-06-12 14:00:00|6821.12|6821.12|6770.32|6770.32|6821.12|6821.12|6760.75|6760.75|0
1686582000000|2023-06-12 15:00:00|6770.48|6770.48|6765.05|6765.05|6783.95|6783.95|6758.86|6758.86|0
1686639600000|2023-06-13 07:00:00|6824.07|6824.07|6787.71|6787.71|6828.44|6828.44|6786.93|6786.93|0
1686643200000|2023-06-13 08:00:00|6787.4|6787.4|6745.61|6745.61|6787.61|6787.61|6740.25|6740.25|0
1686646800000|2023-06-13 09:00:00|6745.3|6745.3|6728.73|6728.73|6754.99|6754.99|6717.78|6717.78|0
1686650400000|2023-06-13 10:00:00|6727.8|6727.8|6732.91|6732.91|6738.54|6738.54|6717.81|6717.81|0
1686654000000|2023-06-13 11:00:00|6731.38|6731.38|6719.2|6719.2|6731.38|6731.38|6709.52|6709.52|0
1686657600000|2023-06-13 12:00:00|6718.27|6718.27|6811.11|6811.11|6811.42|6811.42|6718.27|6718.27|0
1686661200000|2023-06-13 13:00:00|6812.64|6812.64|6780.91|6780.91|6819.69|6819.69|6777.85|6777.85|0
1686664800000|2023-06-13 14:00:00|6783.96|6783.96|6749.55|6749.55|6787.37|6787.37|6743.61|6743.61|0
1686668400000|2023-06-13 15:00:00|6749.24|6749.24|6739.33|6739.33|6752.58|6752.58|6738.67|6738.67|0
1686726000000|2023-06-14 07:00:00|6790.09|6790.09|6789.74|6789.74|6808.4|6808.4|6776.37|6776.37|0
1686729600000|2023-06-14 08:00:00|6789.43|6789.43|6793.46|6793.46|6796.51|6796.51|6780.99|6780.99|0
1686733200000|2023-06-14 09:00:00|6796.52|6796.52|6823.02|6823.02|6831.09|6831.09|6796.52|6796.52|0
1686736800000|2023-06-14 10:00:00|6823.33|6823.33|6866.52|6866.52|6866.83|6866.83|6819.4|6819.4|0
1686740400000|2023-06-14 11:00:00|6866.83|6866.83|6854.49|6854.49|6890.62|6890.62|6851.93|6851.93|0
1686744000000|2023-06-14 12:00:00|6856.02|6856.02|6831.74|6831.74|6874.65|6874.65|6830.21|6830.21|0
1686747600000|2023-06-14 13:00:00|6832.61|6832.61|6855.96|6855.96|6862.25|6862.25|6830.3|6830.3|0
1686751200000|2023-06-14 14:00:00|6855.65|6855.65|6841.82|6841.82|6856.87|6856.87|6826.85|6826.85|0
1686754800000|2023-06-14 15:00:00|6841.51|6841.51|6835.87|6835.87|6843.9|6843.9|6829.79|6829.79|0
1686812400000|2023-06-15 07:00:00|6829.69|6829.69|6792.45|6792.45|6829.97|6829.97|6769.57|6769.57|0
1686816000000|2023-06-15 08:00:00|6790.92|6790.92|6759.84|6759.84|6794.94|6794.94|6750.68|6750.68|0
1686819600000|2023-06-15 09:00:00|6760.49|6760.49|6769.71|6769.71|6779.81|6779.81|6754|6754|0
1686823200000|2023-06-15 10:00:00|6768.18|6768.18|6739|6739|6774.14|6774.14|6733.38|6733.38|0
1686826800000|2023-06-15 11:00:00|6739.17|6739.17|6729.46|6729.46|6743.98|6743.98|6726.14|6726.14|0
1686830400000|2023-06-15 12:00:00|6730.12|6730.12|6724.47|6724.47|6747.08|6747.08|6713.6|6713.6|0
1686834000000|2023-06-15 13:00:00|6724.31|6724.31|6758.92|6758.92|6758.98|6758.98|6714.65|6714.65|0
1686837600000|2023-06-15 14:00:00|6760.44|6760.44|6756.63|6756.63|6779.52|6779.52|6745.89|6745.89|0
1686841200000|2023-06-15 15:00:00|6758.15|6758.15|6770.44|6770.44|6784.45|6784.45|6751.05|6751.05|0
1686898800000|2023-06-16 07:00:00|6804.72|6804.72|6798.87|6798.87|6810.6|6810.6|6794.61|6794.61|0
1686902400000|2023-06-16 08:00:00|6800.39|6800.39|6845.45|6845.45|6847.85|6847.85|6794.97|6794.97|0
1686906000000|2023-06-16 09:00:00|6846.98|6846.98|6786.23|6786.23|6846.98|6846.98|6767.8|6767.8|0
1686909600000|2023-06-16 10:00:00|6785.61|6785.61|6762.16|6762.16|6795.28|6795.28|6756.72|6756.72|0
1686913200000|2023-06-16 11:00:00|6762.81|6762.81|6736.99|6736.99|6767.21|6767.21|6733.53|6733.53|0
1686916800000|2023-06-16 12:00:00|6735.47|6735.47|6755.57|6755.57|6759.35|6759.35|6732.83|6732.83|0
1686920400000|2023-06-16 13:00:00|6758.63|6758.63|6715.61|6715.61|6758.63|6758.63|6715.61|6715.61|0
1686924000000|2023-06-16 14:00:00|6715.92|6715.92|6734.42|6734.42|6753.22|6753.22|6710.06|6710.06|0
1686927600000|2023-06-16 15:00:00|6732.89|6732.89|6723.27|6723.27|6734.73|6734.73|6716.87|6716.87|0
1687158000000|2023-06-19 07:00:00|6702.05|6702.05|6735.65|6735.65|6760.51|6760.51|6702.05|6702.05|0
1687161600000|2023-06-19 08:00:00|6735.49|6735.49|6718.33|6718.33|6736.15|6736.15|6703.82|6703.82|0
1687165200000|2023-06-19 09:00:00|6717.84|6717.84|6732.65|6732.65|6735.08|6735.08|6716.78|6716.78|0
1687168800000|2023-06-19 10:00:00|6733.27|6733.27|6705.34|6705.34|6733.5|6733.5|6701.07|6701.07|0
1687172400000|2023-06-19 11:00:00|6705.03|6705.03|6700.84|6700.84|6705.03|6705.03|6691.3|6691.3|0
1687176000000|2023-06-19 12:00:00|6701.15|6701.15|6707.48|6707.48|6709.05|6709.05|6697.23|6697.23|0
1687179600000|2023-06-19 13:00:00|6707.17|6707.17|6702.07|6702.07|6715.7|6715.7|6700.31|6700.31|0
1687183200000|2023-06-19 14:00:00|6702.69|6702.69|6711.13|6711.13|6715.99|6715.99|6697.26|6697.26|0
1687186800000|2023-06-19 15:00:00|6710.82|6710.82|6709.06|6709.06|6718.28|6718.28|6695.84|6695.84|0
1687244400000|2023-06-20 07:00:00|6678.28|6678.28|6698.29|6698.29|6711.34|6711.34|6667.42|6667.42|0
1687248000000|2023-06-20 08:00:00|6698.95|6698.95|6667.67|6667.67|6698.95|6698.95|6657.54|6657.54|0
1687251600000|2023-06-20 09:00:00|6667.36|6667.36|6661.05|6661.05|6675.32|6675.32|6655.17|6655.17|0
1687255200000|2023-06-20 10:00:00|6662.58|6662.58|6664.94|6664.94|6666.51|6666.51|6652.14|6652.14|0
1687258800000|2023-06-20 11:00:00|6661.88|6661.88|6688.82|6688.82|6691.88|6691.88|6655.09|6655.09|0
1687262400000|2023-06-20 12:00:00|6688.98|6688.98|6677.56|6677.56|6693.05|6693.05|6670.29|6670.29|0
1687266000000|2023-06-20 13:00:00|6678.49|6678.49|6652.55|6652.55|6697.48|6697.48|6650.03|6650.03|0
1687269600000|2023-06-20 14:00:00|6652.22|6652.22|6624.99|6624.99|6653.75|6653.75|6613.97|6613.97|0
1687273200000|2023-06-20 15:00:00|6625.65|6625.65|6615.95|6615.95|6628.64|6628.64|6613.48|6613.48|0
1687330800000|2023-06-21 07:00:00|6595.92|6595.92|6642.93|6642.93|6647.53|6647.53|6586.98|6586.98|0
1687334400000|2023-06-21 08:00:00|6645.99|6645.99|6657.15|6657.15|6675.81|6675.81|6640|6640|0
1687338000000|2023-06-21 09:00:00|6658.47|6658.47|6674.5|6674.5|6677.28|6677.28|6656.59|6656.59|0
1687341600000|2023-06-21 10:00:00|6672.97|6672.97|6661.88|6661.88|6685.71|6685.71|6661.88|6661.88|0
1687345200000|2023-06-21 11:00:00|6660.35|6660.35|6647.96|6647.96|6662.81|6662.81|6647.96|6647.96|0
1687348800000|2023-06-21 12:00:00|6648.58|6648.58|6635.45|6635.45|6648.89|6648.89|6631.04|6631.04|0
1687352400000|2023-06-21 13:00:00|6633.92|6633.92|6619.33|6619.33|6639.7|6639.7|6614.48|6614.48|0
1687356000000|2023-06-21 14:00:00|6618.01|6618.01|6600.44|6600.44|6618.01|6618.01|6596.46|6596.46|0
1687359600000|2023-06-21 15:00:00|6601.1|6601.1|6588.33|6588.33|6602.42|6602.42|6588.33|6588.33|0
1687417200000|2023-06-22 07:00:00|6506.85|6506.85|6520.03|6520.03|6532.59|6532.59|6502.88|6502.88|0
1687420800000|2023-06-22 08:00:00|6521.56|6521.56|6532.49|6532.49|6552.75|6552.75|6521.56|6521.56|0
1687424400000|2023-06-22 09:00:00|6533.15|6533.15|6552.14|6552.14|6563.92|6563.92|6532.79|6532.79|0
1687428000000|2023-06-22 10:00:00|6551.83|6551.83|6545.36|6545.36|6570.53|6570.53|6544.7|6544.7|0
1687431600000|2023-06-22 11:00:00|6540.7|6540.7|6534.93|6534.93|6547.96|6547.96|6509.16|6509.16|0
1687435200000|2023-06-22 12:00:00|6535.09|6535.09|6563.62|6563.62|6563.62|6563.62|6520.39|6520.39|0
1687438800000|2023-06-22 13:00:00|6563|6563|6499.52|6499.52|6568.04|6568.04|6499.52|6499.52|0
1687442400000|2023-06-22 14:00:00|6501.05|6501.05|6497.62|6497.62|6513.4|6513.4|6492.35|6492.35|0
1687446000000|2023-06-22 15:00:00|6497.31|6497.31|6490.97|6490.97|6505.37|6505.37|6488.94|6488.94|0
1687503600000|2023-06-23 07:00:00|6466.49|6466.49|6412.59|6412.59|6474.73|6474.73|6391.99|6391.99|0
1687507200000|2023-06-23 08:00:00|6414.12|6414.12|6469.08|6469.08|6471.01|6471.01|6414.12|6414.12|0
1687510800000|2023-06-23 09:00:00|6469.74|6469.74|6483.89|6483.89|6487.34|6487.34|6469.45|6469.45|0
1687514400000|2023-06-23 10:00:00|6486.95|6486.95|6468.96|6468.96|6493.15|6493.15|6466.7|6466.7|0
1687518000000|2023-06-23 11:00:00|6468.03|6468.03|6481.33|6481.33|6489.55|6489.55|6464.93|6464.93|0
1687521600000|2023-06-23 12:00:00|6481.64|6481.64|6456.77|6456.77|6481.95|6481.95|6444.07|6444.07|0
1687525200000|2023-06-23 13:00:00|6456.61|6456.61|6450.15|6450.15|6463.67|6463.67|6439.97|6439.97|0
1687528800000|2023-06-23 14:00:00|6451.47|6451.47|6484.81|6484.81|6486.31|6486.31|6451.47|6451.47|0
1687532400000|2023-06-23 15:00:00|6484.5|6484.5|6484.55|6484.55|6487.39|6487.39|6476.7|6476.7|0
1687762800000|2023-06-26 07:00:00|6440.16|6440.16|6446.25|6446.25|6456.81|6456.81|6415.31|6415.31|0
1687766400000|2023-06-26 08:00:00|6444.93|6444.93|6429.72|6429.72|6452.08|6452.08|6414.1|6414.1|0
1687770000000|2023-06-26 09:00:00|6430.38|6430.38|6452.16|6452.16|6459.28|6459.28|6430.38|6430.38|0
1687773600000|2023-06-26 10:00:00|6453.69|6453.69|6447.97|6447.97|6455.13|6455.13|6439.77|6439.77|0
1687777200000|2023-06-26 11:00:00|6448.28|6448.28|6463.52|6463.52|6472.9|6472.9|6446.96|6446.96|0
1687780800000|2023-06-26 12:00:00|6463.21|6463.21|6455.44|6455.44|6464.49|6464.49|6453.63|6453.63|0
1687784400000|2023-06-26 13:00:00|6455.27|6455.27|6499.86|6499.86|6507.75|6507.75|6452.02|6452.02|0
1687788000000|2023-06-26 14:00:00|6500.52|6500.52|6485.55|6485.55|6502.29|6502.29|6471.42|6471.42|0
1687791600000|2023-06-26 15:00:00|6488.61|6488.61|6488.72|6488.72|6493.94|6493.94|6483.84|6483.84|0
1687849200000|2023-06-27 07:00:00|6598.03|6598.03|6571.76|6571.76|6602.78|6602.78|6562.92|6562.92|0
1687852800000|2023-06-27 08:00:00|6572.63|6572.63|6549.65|6549.65|6583.93|6583.93|6543.04|6543.04|0
1687856400000|2023-06-27 09:00:00|6552.71|6552.71|6550.41|6550.41|6556.02|6556.02|6534.89|6534.89|0
1687860000000|2023-06-27 10:00:00|6551.94|6551.94|6574.79|6574.79|6584.82|6584.82|6550.41|6550.41|0
1687863600000|2023-06-27 11:00:00|6573.26|6573.26|6541.84|6541.84|6573.49|6573.49|6529.21|6529.21|0
1687867200000|2023-06-27 12:00:00|6542.15|6542.15|6553.33|6553.33|6563.5|6563.5|6534.44|6534.44|0
1687870800000|2023-06-27 13:00:00|6551.8|6551.8|6545.56|6545.56|6557.94|6557.94|6536.82|6536.82|0
1687874400000|2023-06-27 14:00:00|6547.09|6547.09|6571.87|6571.87|6578.06|6578.06|6545.68|6545.68|0
1687878000000|2023-06-27 15:00:00|6572.53|6572.53|6579.91|6579.91|6582.55|6582.55|6566.73|6566.73|0
1687935600000|2023-06-28 07:00:00|6623.31|6623.31|6616.64|6616.64|6646.61|6646.61|6615.11|6615.11|0
1687939200000|2023-06-28 08:00:00|6616.03|6616.03|6604.68|6604.68|6618.85|6618.85|6580.34|6580.34|0
1687942800000|2023-06-28 09:00:00|6604.37|6604.37|6612.65|6612.65|6612.65|6612.65|6594.33|6594.33|0
1687946400000|2023-06-28 10:00:00|6613.31|6613.31|6645.52|6645.52|6645.52|6645.52|6613.31|6613.31|0
1687950000000|2023-06-28 11:00:00|6645.83|6645.83|6633.19|6633.19|6655.59|6655.59|6633.19|6633.19|0
1687953600000|2023-06-28 12:00:00|6633.03|6633.03|6651.22|6651.22|6660.68|6660.68|6631.68|6631.68|0
1687957200000|2023-06-28 13:00:00|6649.69|6649.69|6631.79|6631.79|6652.8|6652.8|6607.79|6607.79|0
1687960800000|2023-06-28 14:00:00|6631.32|6631.32|6625.04|6625.04|6645.29|6645.29|6620.34|6620.34|0
1687964400000|2023-06-28 15:00:00|6624.38|6624.38|6623.03|6623.03|6626.81|6626.81|6615.99|6615.99|0
1688022000000|2023-06-29 07:00:00|6557.59|6557.59|6565.03|6565.03|6569.39|6569.39|6544.78|6544.78|0
1688025600000|2023-06-29 08:00:00|6564.11|6564.11|6584.51|6584.51|6593.44|6593.44|6561.43|6561.43|0
1688029200000|2023-06-29 09:00:00|6584.28|6584.28|6554.79|6554.79|6584.28|6584.28|6552.96|6552.96|0
1688032800000|2023-06-29 10:00:00|6553.26|6553.26|6552.2|6552.2|6560.07|6560.07|6543.8|6543.8|0
1688036400000|2023-06-29 11:00:00|6551.54|6551.54|6542.82|6542.82|6565.12|6565.12|6542.82|6542.82|0
1688040000000|2023-06-29 12:00:00|6543.48|6543.48|6526.34|6526.34|6544.29|6544.29|6514.63|6514.63|0
1688043600000|2023-06-29 13:00:00|6526.65|6526.65|6516.82|6516.82|6532.46|6532.46|6498.35|6498.35|0
1688047200000|2023-06-29 14:00:00|6516.33|6516.33|6498.03|6498.03|6520.74|6520.74|6492.63|6492.63|0
1688050800000|2023-06-29 15:00:00|6499.56|6499.56|6511.63|6511.63|6515.57|6515.57|6495.87|6495.87|0
1688108400000|2023-06-30 07:00:00|6544.43|6544.43|6550.84|6550.84|6562.41|6562.41|6543.11|6543.11|0
1688112000000|2023-06-30 08:00:00|6550.53|6550.53|6579.32|6579.32|6589.26|6589.26|6550.53|6550.53|0
1688115600000|2023-06-30 09:00:00|6579.94|6579.94|6602.22|6602.22|6612.3|6612.3|6579.94|6579.94|0
1688119200000|2023-06-30 10:00:00|6600.69|6600.69|6604.94|6604.94|6609.49|6609.49|6593.35|6593.35|0
1688122800000|2023-06-30 11:00:00|6604.28|6604.28|6598.05|6598.05|6605.47|6605.47|6588.39|6588.39|0
1688126400000|2023-06-30 12:00:00|6596.52|6596.52|6619.28|6619.28|6619.82|6619.82|6593.76|6593.76|0
1688130000000|2023-06-30 13:00:00|6619.59|6619.59|6615.6|6615.6|6624.65|6624.65|6608.34|6608.34|0
1688133600000|2023-06-30 14:00:00|6614.07|6614.07|6621.94|6621.94|6633.1|6633.1|6614.07|6614.07|0
1688137200000|2023-06-30 15:00:00|6620.41|6620.41|6629.18|6629.18|6638.56|6638.56|6618.06|6618.06|0
1688367600000|2023-07-03 07:00:00|6688.52|6688.52|6676.7|6676.7|6703.9|6703.9|6675.56|6675.56|0
1688371200000|2023-07-03 08:00:00|6676.04|6676.04|6673.23|6673.23|6676.7|6676.7|6654.3|6654.3|0
1688374800000|2023-07-03 09:00:00|6673.89|6673.89|6681.28|6681.28|6687.98|6687.98|6672.36|6672.36|0
1688378400000|2023-07-03 10:00:00|6680.66|6680.66|6677.49|6677.49|6689.14|6689.14|6675.88|6675.88|0
1688382000000|2023-07-03 11:00:00|6677.18|6677.18|6672.17|6672.17|6677.18|6677.18|6657.16|6657.16|0
1688385600000|2023-07-03 12:00:00|6671.87|6671.87|6649.54|6649.54|6676.49|6676.49|6649.54|6649.54|0
1688389200000|2023-07-03 13:00:00|6648.57|6648.57|6639.03|6639.03|6651.16|6651.16|6626.47|6626.47|0
1688392800000|2023-07-03 14:00:00|6640.56|6640.56|6656.76|6656.76|6660.53|6660.53|6635.9|6635.9|0
1688396400000|2023-07-03 15:00:00|6657.37|6657.37|6658.39|6658.39|6666.09|6666.09|6657.37|6657.37|0
1688454000000|2023-07-04 07:00:00|6689.46|6689.46|6670.21|6670.21|6690.47|6690.47|6670.21|6670.21|0
1688457600000|2023-07-04 08:00:00|6669.6|6669.6|6664.21|6664.21|6676.51|6676.51|6660.04|6660.04|0
1688461200000|2023-07-04 09:00:00|6664.87|6664.87|6683.99|6683.99|6685.31|6685.31|6663.24|6663.24|0
1688464800000|2023-07-04 10:00:00|6683.33|6683.33|6660.96|6660.96|6683.33|6683.33|6658.76|6658.76|0
1688468400000|2023-07-04 11:00:00|6661.62|6661.62|6662.34|6662.34|6668.96|6668.96|6660.14|6660.14|0
1688472000000|2023-07-04 12:00:00|6662.68|6662.68|6649.72|6649.72|6662.99|6662.99|6640.51|6640.51|0
1688475600000|2023-07-04 13:00:00|6648.19|6648.19|6632.24|6632.24|6648.19|6648.19|6625.16|6625.16|0
1688479200000|2023-07-04 14:00:00|6633.77|6633.77|6632.54|6632.54|6645.16|6645.16|6631.19|6631.19|0
1688482800000|2023-07-04 15:00:00|6633.16|6633.16|6634.3|6634.3|6638.79|6638.79|6630.04|6630.04|0
1688540400000|2023-07-05 07:00:00|6554.02|6554.02|6536.6|6536.6|6557.83|6557.83|6533.67|6533.67|0
1688544000000|2023-07-05 08:00:00|6535.94|6535.94|6517.38|6517.38|6535.94|6535.94|6510.24|6510.24|0
1688547600000|2023-07-05 09:00:00|6516.72|6516.72|6498.75|6498.75|6522.45|6522.45|6480.39|6480.39|0
1688551200000|2023-07-05 10:00:00|6497.22|6497.22|6496.57|6496.57|6507.75|6507.75|6494.21|6494.21|0
1688554800000|2023-07-05 11:00:00|6496.34|6496.34|6475.11|6475.11|6505.86|6505.86|6475.11|6475.11|0
1688558400000|2023-07-05 12:00:00|6473.58|6473.58|6470.62|6470.62|6483.35|6483.35|6467.11|6467.11|0
1688562000000|2023-07-05 13:00:00|6472.15|6472.15|6436.51|6436.51|6482.21|6482.21|6436.51|6436.51|0
1688565600000|2023-07-05 14:00:00|6434.98|6434.98|6440.17|6440.17|6468.44|6468.44|6431.98|6431.98|0
1688569200000|2023-07-05 15:00:00|6440.33|6440.33|6451.29|6451.29|6453.59|6453.59|6436.12|6436.12|0
1688626800000|2023-07-06 07:00:00|6370.79|6370.79|6365.14|6365.14|6389.42|6389.42|6352.34|6352.34|0
1688630400000|2023-07-06 08:00:00|6366.67|6366.67|6380.53|6380.53|6391.84|6391.84|6359.4|6359.4|0
1688634000000|2023-07-06 09:00:00|6378.99|6378.99|6367.34|6367.34|6386.83|6386.83|6364.08|6364.08|0
1688637600000|2023-07-06 10:00:00|6366.54|6366.54|6352.65|6352.65|6371.96|6371.96|6352.04|6352.04|0
1688641200000|2023-07-06 11:00:00|6352.88|6352.88|6354.06|6354.06|6360.87|6360.87|6350.5|6350.5|0
1688644800000|2023-07-06 12:00:00|6354.37|6354.37|6326.3|6326.3|6356.88|6356.88|6316.41|6316.41|0
1688648400000|2023-07-06 13:00:00|6327.83|6327.83|6314.54|6314.54|6332.84|6332.84|6300.86|6300.86|0
1688652000000|2023-07-06 14:00:00|6316.07|6316.07|6287.55|6287.55|6320.45|6320.45|6278.99|6278.99|0
1688655600000|2023-07-06 15:00:00|6288.21|6288.21|6301.03|6301.03|6310.84|6310.84|6285.28|6285.28|0
1688713200000|2023-07-07 07:00:00|6285.07|6285.07|6290.86|6290.86|6313.76|6313.76|6268.32|6268.32|0
1688716800000|2023-07-07 08:00:00|6292.4|6292.4|6304.66|6304.66|6304.66|6304.66|6269.97|6269.97|0
1688720400000|2023-07-07 09:00:00|6304.96|6304.96|6321.51|6321.51|6346.31|6346.31|6304.96|6304.96|0
1688724000000|2023-07-07 10:00:00|6320.85|6320.85|6304.67|6304.67|6320.85|6320.85|6299.82|6299.82|0
1688727600000|2023-07-07 11:00:00|6304.37|6304.37|6292.4|6292.4|6306.99|6306.99|6287|6287|0
1688731200000|2023-07-07 12:00:00|6290.86|6290.86|6301.29|6301.29|6321.63|6321.63|6284.56|6284.56|0
1688734800000|2023-07-07 13:00:00|6301.91|6301.91|6322|6322|6328.19|6328.19|6290.96|6290.96|0
1688738400000|2023-07-07 14:00:00|6321.69|6321.69|6331.08|6331.08|6344.97|6344.97|6320.16|6320.16|0
1688742000000|2023-07-07 15:00:00|6331.74|6331.74|6328.57|6328.57|6338.34|6338.34|6326.38|6326.38|0
1688972400000|2023-07-10 07:00:00|6272.87|6272.87|6290.52|6290.52|6308.16|6308.16|6249.97|6249.97|0
1688976000000|2023-07-10 08:00:00|6290.83|6290.83|6300.59|6300.59|6318.46|6318.46|6290.83|6290.83|0
1688979600000|2023-07-10 09:00:00|6299.06|6299.06|6301.4|6301.4|6314.79|6314.79|6299.06|6299.06|0
1688983200000|2023-07-10 10:00:00|6300.78|6300.78|6292.92|6292.92|6300.78|6300.78|6279.03|6279.03|0
1688986800000|2023-07-10 11:00:00|6294.45|6294.45|6319.74|6319.74|6321.43|6321.43|6289.06|6289.06|0
1688990400000|2023-07-10 12:00:00|6318.21|6318.21|6331.21|6331.21|6331.21|6331.21|6317.48|6317.48|0
1688994000000|2023-07-10 13:00:00|6331.87|6331.87|6372.39|6372.39|6372.69|6372.69|6331.21|6331.21|0
1688997600000|2023-07-10 14:00:00|6372.5|6372.5|6375.52|6375.52|6393.61|6393.61|6372.5|6372.5|0
1689001200000|2023-07-10 15:00:00|6375.36|6375.36|6358.83|6358.83|6379.2|6379.2|6358.47|6358.47|0
1689058800000|2023-07-11 07:00:00|6390.53|6390.53|6370.01|6370.01|6390.53|6390.53|6365.59|6365.59|0
1689062400000|2023-07-11 08:00:00|6369.35|6369.35|6348.82|6348.82|6379.7|6379.7|6344.88|6344.88|0
1689066000000|2023-07-11 09:00:00|6350.35|6350.35|6357.34|6357.34|6360.85|6360.85|6327.57|6327.57|0
1689069600000|2023-07-11 10:00:00|6358|6358|6359.51|6359.51|6364.4|6364.4|6350.19|6350.19|0
1689073200000|2023-07-11 11:00:00|6359.97|6359.97|6360.7|6360.7|6380.49|6380.49|6359.97|6359.97|0
1689076800000|2023-07-11 12:00:00|6361.36|6361.36|6365.6|6365.6|6369.44|6369.44|6357.17|6357.17|0
1689080400000|2023-07-11 13:00:00|6365.9|6365.9|6377.58|6377.58|6378.45|6378.45|6348.03|6348.03|0
1689084000000|2023-07-11 14:00:00|6378.24|6378.24|6398.4|6398.4|6405.96|6405.96|6369.18|6369.18|0
1689087600000|2023-07-11 15:00:00|6399.06|6399.06|6391.47|6391.47|6403.58|6403.58|6389.18|6389.18|0
1689145200000|2023-07-12 07:00:00|6401.53|6401.53|6472.29|6472.29|6473.42|6473.42|6400.21|6400.21|0
1689148800000|2023-07-12 08:00:00|6472.78|6472.78|6482.41|6482.41|6489.39|6489.39|6464.23|6464.23|0
1689152400000|2023-07-12 09:00:00|6482.58|6482.58|6471.83|6471.83|6486.16|6486.16|6467.66|6467.66|0
1689156000000|2023-07-12 10:00:00|6471.17|6471.17|6478.24|6478.24|6479.77|6479.77|6463.34|6463.34|0
1689159600000|2023-07-12 11:00:00|6478.36|6478.36|6490.91|6490.91|6493.77|6493.77|6477.13|6477.13|0
1689163200000|2023-07-12 12:00:00|6492.44|6492.44|6491.03|6491.03|6514.07|6514.07|6482.05|6482.05|0
1689166800000|2023-07-12 13:00:00|6490.71|6490.71|6487.82|6487.82|6533.88|6533.88|6486.17|6486.17|0
1689170400000|2023-07-12 14:00:00|6487.2|6487.2|6490.85|6490.85|6490.85|6490.85|6471.58|6471.58|0
1689174000000|2023-07-12 15:00:00|6491.16|6491.16|6486.58|6486.58|6492.45|6492.45|6481.61|6481.61|0
1689231600000|2023-07-13 07:00:00|6506.46|6506.46|6523.13|6523.13|6525.7|6525.7|6485.83|6485.83|0
1689235200000|2023-07-13 08:00:00|6522.97|6522.97|6512.4|6512.4|6522.97|6522.97|6495.19|6495.19|0
1689238800000|2023-07-13 09:00:00|6515.46|6515.46|6524.25|6524.25|6545.96|6545.96|6514.82|6514.82|0
1689242400000|2023-07-13 10:00:00|6524.08|6524.08|6526.71|6526.71|6532.08|6532.08|6520.82|6520.82|0
1689246000000|2023-07-13 11:00:00|6525.18|6525.18|6516.84|6516.84|6540.14|6540.14|6516.35|6516.35|0
1689249600000|2023-07-13 12:00:00|6517.5|6517.5|6536.74|6536.74|6538.22|6538.22|6502.02|6502.02|0
1689253200000|2023-07-13 13:00:00|6536.43|6536.43|6583.18|6583.18|6583.18|6583.18|6535.91|6535.91|0
1689256800000|2023-07-13 14:00:00|6584.71|6584.71|6562.9|6562.9|6584.71|6584.71|6561.68|6561.68|0
1689260400000|2023-07-13 15:00:00|6563.56|6563.56|6558.82|6558.82|6571.04|6571.04|6553.04|6553.04|0
1689318000000|2023-07-14 07:00:00|6507.73|6507.73|6511.07|6511.07|6539.62|6539.62|6498.44|6498.44|0
1689321600000|2023-07-14 08:00:00|6510.44|6510.44|6514.21|6514.21|6521.26|6521.26|6505.95|6505.95|0
1689325200000|2023-07-14 09:00:00|6513.55|6513.55|6491.83|6491.83|6521.2|6521.2|6491.83|6491.83|0
1689328800000|2023-07-14 10:00:00|6492.18|6492.18|6512.49|6512.49|6512.49|6512.49|6487.93|6487.93|0
1689332400000|2023-07-14 11:00:00|6512.82|6512.82|6517.43|6517.43|6520.4|6520.4|6507.19|6507.19|0
1689336000000|2023-07-14 12:00:00|6517.74|6517.74|6533.29|6533.29|6533.29|6533.29|6516.39|6516.39|0
1689339600000|2023-07-14 13:00:00|6533.13|6533.13|6506.89|6506.89|6533.13|6533.13|6500.97|6500.97|0
1689343200000|2023-07-14 14:00:00|6508.42|6508.42|6490.31|6490.31|6511|6511|6487.08|6487.08|0
1689346800000|2023-07-14 15:00:00|6490.97|6490.97|6491.17|6491.17|6499.48|6499.48|6489.03|6489.03|0
1689577200000|2023-07-17 07:00:00|6469.04|6469.04|6467.45|6467.45|6478.73|6478.73|6457.74|6457.74|0
1689580800000|2023-07-17 08:00:00|6468.11|6468.11|6461.27|6461.27|6482.97|6482.97|6459.95|6459.95|0
1689584400000|2023-07-17 09:00:00|6462.8|6462.8|6447.51|6447.51|6472.25|6472.25|6433.56|6433.56|0
1689588000000|2023-07-17 10:00:00|6448.13|6448.13|6442.48|6442.48|6453.61|6453.61|6442.48|6442.48|0
1689591600000|2023-07-17 11:00:00|6444.01|6444.01|6437.54|6437.54|6452.16|6452.16|6430.46|6430.46|0
1689595200000|2023-07-17 12:00:00|6437.66|6437.66|6433.95|6433.95|6445.34|6445.34|6427.45|6427.45|0
1689598800000|2023-07-17 13:00:00|6434.25|6434.25|6446.83|6446.83|6454.28|6454.28|6425.33|6425.33|0
1689602400000|2023-07-17 14:00:00|6447.49|6447.49|6442.45|6442.45|6451.68|6451.68|6431.59|6431.59|0
1689606000000|2023-07-17 15:00:00|6442.22|6442.22|6432.75|6432.75|6444.02|6444.02|6430.95|6430.95|0
1689663600000|2023-07-18 07:00:00|6411.83|6411.83|6415.36|6415.36|6420.29|6420.29|6407.6|6407.6|0
1689667200000|2023-07-18 08:00:00|6416.89|6416.89|6413.2|6413.2|6420.61|6420.61|6408.4|6408.4|0
1689670800000|2023-07-18 09:00:00|6413.03|6413.03|6416.81|6416.81|6421.21|6421.21|6405.56|6405.56|0
1689674400000|2023-07-18 10:00:00|6417.42|6417.42|6431.86|6431.86|6431.86|6431.86|6417.2|6417.2|0
1689678000000|2023-07-18 11:00:00|6433.39|6433.39|6436.73|6436.73|6449.8|6449.8|6433.39|6433.39|0
1689681600000|2023-07-18 12:00:00|6436.84|6436.84|6435.78|6435.78|6436.84|6436.84|6420.79|6420.79|0
1689685200000|2023-07-18 13:00:00|6436.4|6436.4|6466.54|6466.54|6468.63|6468.63|6434.07|6434.07|0
1689688800000|2023-07-18 14:00:00|6467.2|6467.2|6495|6495|6496.32|6496.32|6462.89|6462.89|0
1689692400000|2023-07-18 15:00:00|6496.54|6496.54|6535.24|6535.24|6535.24|6535.24|6495.31|6495.31|0
1689750000000|2023-07-19 07:00:00|6647.88|6647.88|6580.17|6580.17|6652.68|6652.68|6580.17|6580.17|0
1689753600000|2023-07-19 08:00:00|6578.64|6578.64|6621.45|6621.45|6621.76|6621.76|6572.54|6572.54|0
1689757200000|2023-07-19 09:00:00|6621.56|6621.56|6609.43|6609.43|6631.13|6631.13|6604.5|6604.5|0
1689760800000|2023-07-19 10:00:00|6610.05|6610.05|6612.79|6612.79|6619.71|6619.71|6601.17|6601.17|0
1689764400000|2023-07-19 11:00:00|6611.26|6611.26|6584.97|6584.97|6618.26|6618.26|6584.97|6584.97|0
1689768000000|2023-07-19 12:00:00|6586.5|6586.5|6604.81|6604.81|6610.23|6610.23|6581.3|6581.3|0
1689771600000|2023-07-19 13:00:00|6605.12|6605.12|6622.11|6622.11|6622.35|6622.35|6589.84|6589.84|0
1689775200000|2023-07-19 14:00:00|6620.58|6620.58|6589.66|6589.66|6630.8|6630.8|6588.34|6588.34|0
1689778800000|2023-07-19 15:00:00|6589.35|6589.35|6606.76|6606.76|6607.38|6607.38|6588.13|6588.13|0
1689836400000|2023-07-20 07:00:00|6616.3|6616.3|6653.35|6653.35|6667.49|6667.49|6616.3|6616.3|0
1689840000000|2023-07-20 08:00:00|6654.88|6654.88|6661.39|6661.39|6681.39|6681.39|6645.14|6645.14|0
1689843600000|2023-07-20 09:00:00|6661.09|6661.09|6638.75|6638.75|6668.34|6668.34|6633.69|6633.69|0
1689847200000|2023-07-20 10:00:00|6637.43|6637.43|6628.4|6628.4|6637.45|6637.45|6621.25|6621.25|0
1689850800000|2023-07-20 11:00:00|6628.56|6628.56|6621.64|6621.64|6632.83|6632.83|6621.03|6621.03|0
1689854400000|2023-07-20 12:00:00|6620.98|6620.98|6620.82|6620.82|6629.17|6629.17|6608.9|6608.9|0
1689858000000|2023-07-20 13:00:00|6621.48|6621.48|6677.54|6677.54|6685.39|6685.39|6615.41|6615.41|0
1689861600000|2023-07-20 14:00:00|6679.07|6679.07|6648.72|6648.72|6679.59|6679.59|6643.04|6643.04|0
1689865200000|2023-07-20 15:00:00|6649.38|6649.38|6655.28|6655.28|6655.34|6655.34|6644.03|6644.03|0
1689922800000|2023-07-21 07:00:00|6631.93|6631.93|6575.71|6575.71|6631.93|6631.93|6572.34|6572.34|0
1689926400000|2023-07-21 08:00:00|6575.09|6575.09|6587.86|6587.86|6587.86|6587.86|6565.13|6565.13|0
1689930000000|2023-07-21 09:00:00|6588.68|6588.68|6578.3|6578.3|6594.2|6594.2|6574.05|6574.05|0
1689933600000|2023-07-21 10:00:00|6577.99|6577.99|6564.72|6564.72|6584.15|6584.15|6560.13|6560.13|0
1689937200000|2023-07-21 11:00:00|6561.66|6561.66|6547.33|6547.33|6564.99|6564.99|6545.07|6545.07|0
1689940800000|2023-07-21 12:00:00|6544.27|6544.27|6561.72|6561.72|6561.72|6561.72|6543.27|6543.27|0
1689944400000|2023-07-21 13:00:00|6562.03|6562.03|6513.8|6513.8|6564.07|6564.07|6498.45|6498.45|0
1689948000000|2023-07-21 14:00:00|6513.49|6513.49|6502.15|6502.15|6515.94|6515.94|6493.41|6493.41|0
1689951600000|2023-07-21 15:00:00|6502.81|6502.81|6511.63|6511.63|6513.82|6513.82|6497.82|6497.82|0
1690182000000|2023-07-24 07:00:00|6450.55|6450.55|6463.33|6463.33|6463.33|6463.33|6431.86|6431.86|0
1690185600000|2023-07-24 08:00:00|6462.67|6462.67|6458.8|6458.8|6462.67|6462.67|6436.3|6436.3|0
1690189200000|2023-07-24 09:00:00|6457.83|6457.83|6517.07|6517.07|6518.93|6518.93|6456.3|6456.3|0
1690192800000|2023-07-24 10:00:00|6515.54|6515.54|6532.29|6532.29|6549.1|6549.1|6515.54|6515.54|0
1690196400000|2023-07-24 11:00:00|6533.82|6533.82|6518.42|6518.42|6539.07|6539.07|6515.45|6515.45|0
1690200000000|2023-07-24 12:00:00|6518.76|6518.76|6535.52|6535.52|6538.71|6538.71|6514.62|6514.62|0
1690203600000|2023-07-24 13:00:00|6537.05|6537.05|6550.76|6550.76|6550.76|6550.76|6515.79|6515.79|0
1690207200000|2023-07-24 14:00:00|6550.45|6550.45|6532.48|6532.48|6553.5|6553.5|6515.42|6515.42|0
1690210800000|2023-07-24 15:00:00|6534.01|6534.01|6565.24|6565.24|6567.08|6567.08|6533.7|6533.7|0
1690268400000|2023-07-25 07:00:00|6625.48|6625.48|6632.99|6632.99|6646.31|6646.31|6602.29|6602.29|0
1690272000000|2023-07-25 08:00:00|6632.33|6632.33|6643.85|6643.85|6645.18|6645.18|6618.99|6618.99|0
1690275600000|2023-07-25 09:00:00|6645.38|6645.38|6682.02|6682.02|6695.72|6695.72|6645.38|6645.38|0
1690279200000|2023-07-25 10:00:00|6682.33|6682.33|6679.53|6679.53|6685.74|6685.74|6667.02|6667.02|0
1690282800000|2023-07-25 11:00:00|6680.18|6680.18|6718.29|6718.29|6720.62|6720.62|6680.18|6680.18|0
1690286400000|2023-07-25 12:00:00|6718.9|6718.9|6702.78|6702.78|6724.72|6724.72|6695.81|6695.81|0
1690290000000|2023-07-25 13:00:00|6704.31|6704.31|6666.69|6666.69|6707.87|6707.87|6664.62|6664.62|0
1690293600000|2023-07-25 14:00:00|6662.1|6662.1|6662.31|6662.31|6671.02|6671.02|6653.18|6653.18|0
1690297200000|2023-07-25 15:00:00|6662.62|6662.62|6666.13|6666.13|6670.33|6670.33|6657.51|6657.51|0
1690354800000|2023-07-26 07:00:00|6631|6631|6630.81|6630.81|6657.74|6657.74|6618.51|6618.51|0
1690358400000|2023-07-26 08:00:00|6631.47|6631.47|6627.29|6627.29|6639.02|6639.02|6610.38|6610.38|0
1690362000000|2023-07-26 09:00:00|6626.98|6626.98|6633.35|6633.35|6633.35|6633.35|6618.43|6618.43|0
1690365600000|2023-07-26 10:00:00|6634.28|6634.28|6636.32|6636.32|6639.97|6639.97|6623.43|6623.43|0
1690369200000|2023-07-26 11:00:00|6635.66|6635.66|6642.32|6642.32|6649.03|6649.03|6624.32|6624.32|0
1690372800000|2023-07-26 12:00:00|6642.98|6642.98|6628.73|6628.73|6657.27|6657.27|6628.12|6628.12|0
1690376400000|2023-07-26 13:00:00|6627.2|6627.2|6660.7|6660.7|6670.91|6670.91|6613.39|6613.39|0
1690380000000|2023-07-26 14:00:00|6660.04|6660.04|6656.62|6656.62|6672.3|6672.3|6647.79|6647.79|0
1690383600000|2023-07-26 15:00:00|6655.09|6655.09|6673.37|6673.37|6676.44|6676.44|6655.09|6655.09|0
1690441200000|2023-07-27 07:00:00|6669.92|6669.92|6663.78|6663.78|6673.14|6673.14|6653.75|6653.75|0
1690444800000|2023-07-27 08:00:00|6665.31|6665.31|6675.14|6675.14|6677.43|6677.43|6663.17|6663.17|0
1690448400000|2023-07-27 09:00:00|6674.83|6674.83|6655.65|6655.65|6675.64|6675.64|6654.38|6654.38|0
1690452000000|2023-07-27 10:00:00|6655.03|6655.03|6655.93|6655.93|6676.37|6676.37|6653.99|6653.99|0
1690455600000|2023-07-27 11:00:00|6656.24|6656.24|6665.12|6665.12|6675.78|6675.78|6653.89|6653.89|0
1690459200000|2023-07-27 12:00:00|6664.46|6664.46|6668.58|6668.58|6668.58|6668.58|6641.72|6641.72|0
1690462800000|2023-07-27 13:00:00|6668.89|6668.89|6672.45|6672.45|6683.63|6683.63|6661.09|6661.09|0
1690466400000|2023-07-27 14:00:00|6672.14|6672.14|6698|6698|6700.42|6700.42|6659.14|6659.14|0
1690470000000|2023-07-27 15:00:00|6697.67|6697.67|6703.89|6703.89|6707.35|6707.35|6691.17|6691.17|0
1690527600000|2023-07-28 07:00:00|6688.01|6688.01|6654.05|6654.05|6688.01|6688.01|6646.99|6646.99|0
1690531200000|2023-07-28 08:00:00|6653.75|6653.75|6681.46|6681.46|6683.6|6683.6|6629.7|6629.7|0
1690534800000|2023-07-28 09:00:00|6682.12|6682.12|6675.79|6675.79|6690.66|6690.66|6673.81|6673.81|0
1690538400000|2023-07-28 10:00:00|6672.73|6672.73|6666.37|6666.37|6684.71|6684.71|6663.31|6663.31|0
1690542000000|2023-07-28 11:00:00|6663.31|6663.31|6622.1|6622.1|6666.33|6666.33|6621.45|6621.45|0
1690545600000|2023-07-28 12:00:00|6621.44|6621.44|6625.17|6625.17|6630.22|6630.22|6608.22|6608.22|0
1690549200000|2023-07-28 13:00:00|6623.64|6623.64|6621.4|6621.4|6627.11|6627.11|6601.07|6601.07|0
1690552800000|2023-07-28 14:00:00|6621.51|6621.51|6641.62|6641.62|6643.43|6643.43|6620.54|6620.54|0
1690556400000|2023-07-28 15:00:00|6644.68|6644.68|6668.21|6668.21|6669.13|6669.13|6644.37|6644.37|0
1690786800000|2023-07-31 07:00:00|6602.82|6602.82|6603.94|6603.94|6614.13|6614.13|6591.08|6591.08|0
1690790400000|2023-07-31 08:00:00|6605.47|6605.47|6602.02|6602.02|6616.85|6616.85|6594.47|6594.47|0
1690794000000|2023-07-31 09:00:00|6602.33|6602.33|6597.91|6597.91|6607.11|6607.11|6595.58|6595.58|0
1690797600000|2023-07-31 10:00:00|6597.3|6597.3|6599.14|6599.14|6599.76|6599.76|6589.7|6589.7|0
1690801200000|2023-07-31 11:00:00|6597.82|6597.82|6592.89|6592.89|6597.82|6597.82|6574.3|6574.3|0
1690804800000|2023-07-31 12:00:00|6592.28|6592.28|6592.49|6592.49|6601.51|6601.51|6589.23|6589.23|0
1690808400000|2023-07-31 13:00:00|6591.83|6591.83|6636.97|6636.97|6636.97|6636.97|6591.83|6591.83|0
1690812000000|2023-07-31 14:00:00|6637.3|6637.3|6604.96|6604.96|6645.09|6645.09|6603.43|6603.43|0
1690815600000|2023-07-31 15:00:00|6604.8|6604.8|6599.9|6599.9|6612.43|6612.43|6599.02|6599.02|0
1690873200000|2023-08-01 07:00:00|6543.85|6543.85|6537.72|6537.72|6550.2|6550.2|6535.22|6535.22|0
1690876800000|2023-08-01 08:00:00|6537.23|6537.23|6502.41|6502.41|6538.63|6538.63|6501.35|6501.35|0
1690880400000|2023-08-01 09:00:00|6500.88|6500.88|6479.31|6479.31|6505.33|6505.33|6463.8|6463.8|0
1690884000000|2023-08-01 10:00:00|6479|6479|6503.6|6503.6|6503.6|6503.6|6476.15|6476.15|0
1690887600000|2023-08-01 11:00:00|6506.66|6506.66|6498.79|6498.79|6510.68|6510.68|6485.69|6485.69|0
1690891200000|2023-08-01 12:00:00|6498.13|6498.13|6495.85|6495.85|6498.13|6498.13|6472.6|6472.6|0
1690894800000|2023-08-01 13:00:00|6494.31|6494.31|6502.85|6502.85|6506.53|6506.53|6485.43|6485.43|0
1690898400000|2023-08-01 14:00:00|6503.16|6503.16|6487.47|6487.47|6511.75|6511.75|6484.41|6484.41|0
1690902000000|2023-08-01 15:00:00|6487.78|6487.78|6492.44|6492.44|6493.66|6493.66|6484.72|6484.72|0
1690959600000|2023-08-02 07:00:00|6397.52|6397.52|6340.1|6340.1|6401.6|6401.6|6339.96|6339.96|0
1690963200000|2023-08-02 08:00:00|6339.94|6339.94|6298.75|6298.75|6343|6343|6277.93|6277.93|0
1690966800000|2023-08-02 09:00:00|6298.09|6298.09|6323.86|6323.86|6355.26|6355.26|6296.91|6296.91|0
1690970400000|2023-08-02 10:00:00|6323.56|6323.56|6329.42|6329.42|6333.07|6333.07|6314.04|6314.04|0
1690974000000|2023-08-02 11:00:00|6330.08|6330.08|6313.87|6313.87|6347.1|6347.1|6310.8|6310.8|0
1690977600000|2023-08-02 12:00:00|6313.56|6313.56|6310.18|6310.18|6335.64|6335.64|6307.33|6307.33|0
1690981200000|2023-08-02 13:00:00|6309.52|6309.52|6327.57|6327.57|6330.12|6330.12|6303.78|6303.78|0
1690984800000|2023-08-02 14:00:00|6326.91|6326.91|6269.22|6269.22|6326.91|6326.91|6266.16|6266.16|0
1690988400000|2023-08-02 15:00:00|6268.75|6268.75|6281.83|6281.83|6289.86|6289.86|6266.82|6266.82|0
1691046000000|2023-08-03 07:00:00|6272.8|6272.8|6232.56|6232.56|6281.85|6281.85|6229.1|6229.1|0
1691049600000|2023-08-03 08:00:00|6233.18|6233.18|6238.53|6238.53|6270.18|6270.18|6220.12|6220.12|0
1691053200000|2023-08-03 09:00:00|6237.87|6237.87|6269.06|6269.06|6270.97|6270.97|6233.37|6233.37|0
1691056800000|2023-08-03 10:00:00|6269.22|6269.22|6267.85|6267.85|6269.38|6269.38|6267.85|6267.85|0
1691060400000|2023-08-03 11:00:00|6296.69|6296.69|6290.82|6290.82|6327.61|6327.61|6288.32|6288.32|0
1691064000000|2023-08-03 12:00:00|6290.51|6290.51|6292.84|6292.84|6303.69|6303.69|6282.67|6282.67|0
1691067600000|2023-08-03 13:00:00|6291.52|6291.52|6298.91|6298.91|6303.45|6303.45|6274.15|6274.15|0
1691071200000|2023-08-03 14:00:00|6298.6|6298.6|6312.27|6312.27|6314.25|6314.25|6275.68|6275.68|0
1691074800000|2023-08-03 15:00:00|6310.74|6310.74|6308.17|6308.17|6323.03|6323.03|6308.16|6308.16|0
1691132400000|2023-08-04 07:00:00|6318.73|6318.73|6330.09|6330.09|6336.17|6336.17|6312.52|6312.52|0
1691136000000|2023-08-04 08:00:00|6331.02|6331.02|6313.85|6313.85|6339.67|6339.67|6311|6311|0
1691139600000|2023-08-04 09:00:00|6315.14|6315.14|6329.07|6329.07|6334.79|6334.79|6313.14|6313.14|0
1691143200000|2023-08-04 10:00:00|6328.76|6328.76|6316.81|6316.81|6341.86|6341.86|6310.34|6310.34|0
1691146800000|2023-08-04 11:00:00|6315.54|6315.54|6305.21|6305.21|6319.06|6319.06|6297.03|6297.03|0
1691150400000|2023-08-04 12:00:00|6305.87|6305.87|6315.53|6315.53|6328.49|6328.49|6295.72|6295.72|0
1691154000000|2023-08-04 13:00:00|6314|6314|6361.32|6361.32|6369.28|6369.28|6314|6314|0
1691157600000|2023-08-04 14:00:00|6361.66|6361.66|6400.29|6400.29|6402.17|6402.17|6351.39|6351.39|0
1691161200000|2023-08-04 15:00:00|6400.46|6400.46|6389.79|6389.79|6400.46|6400.46|6383.33|6383.33|0
1691391600000|2023-08-07 07:00:00|6353|6353|6401.22|6401.22|6401.22|6401.22|6351.69|6351.69|0
1691395200000|2023-08-07 08:00:00|6400.56|6400.56|6345.09|6345.09|6400.56|6400.56|6344.78|6344.78|0
1691398800000|2023-08-07 09:00:00|6346.62|6346.62|6348.33|6348.33|6354.23|6354.23|6333.86|6333.86|0
1691402400000|2023-08-07 10:00:00|6348.99|6348.99|6349.34|6349.34|6355.25|6355.25|6334.65|6334.65|0
1691406000000|2023-08-07 11:00:00|6349.5|6349.5|6371.76|6371.76|6371.76|6371.76|6349.5|6349.5|0
1691409600000|2023-08-07 12:00:00|6371.99|6371.99|6376.16|6376.16|6378|6378|6358.14|6358.14|0
1691413200000|2023-08-07 13:00:00|6375.5|6375.5|6357.06|6357.06|6392.96|6392.96|6356.21|6356.21|0
1691416800000|2023-08-07 14:00:00|6356.76|6356.76|6377.85|6377.85|6379.41|6379.41|6345.41|6345.41|0
1691420400000|2023-08-07 15:00:00|6377.53|6377.53|6374.31|6374.31|6382.83|6382.83|6373.62|6373.62|0
1691478000000|2023-08-08 07:00:00|6334.52|6334.52|6353.87|6353.87|6361.61|6361.61|6327.43|6327.43|0
1691481600000|2023-08-08 08:00:00|6355.4|6355.4|6350.35|6350.35|6355.4|6355.4|6318.48|6318.48|0
1691485200000|2023-08-08 09:00:00|6349.69|6349.69|6314.62|6314.62|6349.69|6349.69|6310.12|6310.12|0
1691488800000|2023-08-08 10:00:00|6314.78|6314.78|6305.58|6305.58|6336.77|6336.77|6303.72|6303.72|0
1691492400000|2023-08-08 11:00:00|6307.11|6307.11|6304.94|6304.94|6316.82|6316.82|6291.09|6291.09|0
1691496000000|2023-08-08 12:00:00|6306.21|6306.21|6309.66|6309.66|6317.64|6317.64|6292.33|6292.33|0
1691499600000|2023-08-08 13:00:00|6309.35|6309.35|6294.67|6294.67|6320.89|6320.89|6288.68|6288.68|0
1691503200000|2023-08-08 14:00:00|6294.36|6294.36|6307.45|6307.45|6312.81|6312.81|6287.69|6287.69|0
1691506800000|2023-08-08 15:00:00|6307.76|6307.76|6307.13|6307.13|6310.89|6310.89|6304.07|6304.07|0
1691564400000|2023-08-09 07:00:00|6395.29|6395.29|6386.39|6386.39|6395.29|6395.29|6372.73|6372.73|0
1691568000000|2023-08-09 08:00:00|6384.86|6384.86|6376.51|6376.51|6391.13|6391.13|6373.82|6373.82|0
1691571600000|2023-08-09 09:00:00|6376.34|6376.34|6378.56|6378.56|6383.03|6383.03|6370.2|6370.2|0
1691575200000|2023-08-09 10:00:00|6378.87|6378.87|6374.68|6374.68|6386.89|6386.89|6372.49|6372.49|0
1691578800000|2023-08-09 11:00:00|6374.98|6374.98|6365.11|6365.11|6376.78|6376.78|6364.19|6364.19|0
1691582400000|2023-08-09 12:00:00|6364.8|6364.8|6337.73|6337.73|6366.95|6366.95|6333.54|6333.54|0
1691586000000|2023-08-09 13:00:00|6338.39|6338.39|6361.57|6361.57|6365.36|6365.36|6338.34|6338.34|0
1691589600000|2023-08-09 14:00:00|6362.23|6362.23|6351.39|6351.39|6371.16|6371.16|6349.17|6349.17|0
1691593200000|2023-08-09 15:00:00|6352.92|6352.92|6341.92|6341.92|6355|6355|6336.94|6336.94|0
1691650800000|2023-08-10 07:00:00|6393.41|6393.41|6426.21|6426.21|6426.51|6426.51|6389.14|6389.14|0
1691654400000|2023-08-10 08:00:00|6426.56|6426.56|6467.96|6467.96|6486.7|6486.7|6425.82|6425.82|0
1691658000000|2023-08-10 09:00:00|6468.27|6468.27|6463.62|6463.62|6469.7|6469.7|6458.99|6458.99|0
1691661600000|2023-08-10 10:00:00|6464.28|6464.28|6472.26|6472.26|6479.57|6479.57|6464.28|6464.28|0
1691665200000|2023-08-10 11:00:00|6472.62|6472.62|6469.27|6469.27|6480.16|6480.16|6468.11|6468.11|0
1691668800000|2023-08-10 12:00:00|6470.59|6470.59|6475.84|6475.84|6489.95|6489.95|6454.78|6454.78|0
1691672400000|2023-08-10 13:00:00|6475.18|6475.18|6458.61|6458.61|6486.77|6486.77|6444.14|6444.14|0
1691676000000|2023-08-10 14:00:00|6459.1|6459.1|6454.73|6454.73|6479.21|6479.21|6440.35|6440.35|0
1691679600000|2023-08-10 15:00:00|6454.07|6454.07|6451.44|6451.44|6455.55|6455.55|6446.22|6446.22|0
1691737200000|2023-08-11 07:00:00|6417.02|6417.02|6389.48|6389.48|6417.32|6417.32|6389.48|6389.48|0
1691740800000|2023-08-11 08:00:00|6387.34|6387.34|6351.76|6351.76|6389.04|6389.04|6342.08|6342.08|0
1691744400000|2023-08-11 09:00:00|6351.45|6351.45|6368.93|6368.93|6384.97|6384.97|6351.45|6351.45|0
1691748000000|2023-08-11 10:00:00|6367.4|6367.4|6357.34|6357.34|6383.35|6383.35|6357.34|6357.34|0
1691751600000|2023-08-11 11:00:00|6357.03|6357.03|6348.64|6348.64|6369.67|6369.67|6344.97|6344.97|0
1691755200000|2023-08-11 12:00:00|6349.3|6349.3|6311.12|6311.12|6350.85|6350.85|6310.28|6310.28|0
1691758800000|2023-08-11 13:00:00|6309.59|6309.59|6320.13|6320.13|6331.87|6331.87|6309.59|6309.59|0
1691762400000|2023-08-11 14:00:00|6320.3|6320.3|6334.64|6334.64|6356.77|6356.77|6320.3|6320.3|0
1691766000000|2023-08-11 15:00:00|6333.98|6333.98|6330.4|6330.4|6341.54|6341.54|6321.45|6321.45|0
1691996400000|2023-08-14 07:00:00|6301.64|6301.64|6301.66|6301.66|6307.55|6307.55|6283.37|6283.37|0
1692000000000|2023-08-14 08:00:00|6302.27|6302.27|6301.38|6301.38|6312.27|6312.27|6296.86|6296.86|0
1692003600000|2023-08-14 09:00:00|6300.77|6300.77|6295.33|6295.33|6302.56|6302.56|6285.17|6285.17|0
1692007200000|2023-08-14 10:00:00|6294.72|6294.72|6298.51|6298.51|6307.49|6307.49|6291.25|6291.25|0
1692010800000|2023-08-14 11:00:00|6295.45|6295.45|6294.36|6294.36|6299.95|6299.95|6289.25|6289.25|0
1692014400000|2023-08-14 12:00:00|6294.53|6294.53|6304.4|6304.4|6305.01|6305.01|6280.66|6280.66|0
1692018000000|2023-08-14 13:00:00|6303.17|6303.17|6283.93|6283.93|6310.53|6310.53|6269.06|6269.06|0
1692021600000|2023-08-14 14:00:00|6283.76|6283.76|6331.51|6331.51|6331.51|6331.51|6280.84|6280.84|0
1692025200000|2023-08-14 15:00:00|6328.45|6328.45|6324.26|6324.26|6333.7|6333.7|6315.28|6315.28|0
1692082800000|2023-08-15 07:00:00|6273.57|6273.57|6172.53|6172.53|6280.62|6280.62|6171.21|6171.21|0
1692086400000|2023-08-15 08:00:00|6171.87|6171.87|6173.42|6173.42|6177.36|6177.36|6147.21|6147.21|0
1692090000000|2023-08-15 09:00:00|6171.58|6171.58|6147.39|6147.39|6178.6|6178.6|6145.65|6145.65|0
1692093600000|2023-08-15 10:00:00|6148.05|6148.05|6181.33|6181.33|6181.33|6181.33|6140.47|6140.47|0
1692097200000|2023-08-15 11:00:00|6181.82|6181.82|6207.17|6207.17|6209.19|6209.19|6164.91|6164.91|0
1692100800000|2023-08-15 12:00:00|6207.78|6207.78|6220.85|6220.85|6241.93|6241.93|6205.15|6205.15|0
1692104400000|2023-08-15 13:00:00|6221.16|6221.16|6210.8|6210.8|6233.34|6233.34|6189.29|6189.29|0
1692108000000|2023-08-15 14:00:00|6209.88|6209.88|6170.92|6170.92|6209.88|6209.88|6161.36|6161.36|0
1692111600000|2023-08-15 15:00:00|6171.22|6171.22|6188.01|6188.01|6194.62|6194.62|6169.22|6169.22|0
1692169200000|2023-08-16 07:00:00|6200.21|6200.21|6231.39|6231.39|6253.5|6253.5|6198.92|6198.92|0
1692172800000|2023-08-16 08:00:00|6231.7|6231.7|6239.55|6239.55|6266.56|6266.56|6227.19|6227.19|0
1692176400000|2023-08-16 09:00:00|6240.38|6240.38|6230.92|6230.92|6260.1|6260.1|6225.21|6225.21|0
1692180000000|2023-08-16 10:00:00|6231.25|6231.25|6225.59|6225.59|6245.12|6245.12|6221.09|6221.09|0
1692183600000|2023-08-16 11:00:00|6224.93|6224.93|6208.46|6208.46|6231.62|6231.62|6204.12|6204.12|0
1692187200000|2023-08-16 12:00:00|6208.77|6208.77|6183.06|6183.06|6212.59|6212.59|6183.06|6183.06|0
1692190800000|2023-08-16 13:00:00|6181.22|6181.22|6175.12|6175.12|6193.56|6193.56|6175.12|6175.12|0
1692194400000|2023-08-16 14:00:00|6174.34|6174.34|6165.74|6165.74|6181.34|6181.34|6144.57|6144.57|0
1692198000000|2023-08-16 15:00:00|6165.85|6165.85|6163.65|6163.65|6172|6172|6157.48|6157.48|0
1692255600000|2023-08-17 07:00:00|6165.2|6165.2|6188.81|6188.81|6189.77|6189.77|6165.18|6165.18|0
1692259200000|2023-08-17 08:00:00|6187.88|6187.88|6192.04|6192.04|6202.77|6202.77|6175.88|6175.88|0
1692262800000|2023-08-17 09:00:00|6193.87|6193.87|6203.9|6203.9|6206.66|6206.66|6185.14|6185.14|0
1692266400000|2023-08-17 10:00:00|6204.56|6204.56|6200.33|6200.33|6211.69|6211.69|6185.83|6185.83|0
1692270000000|2023-08-17 11:00:00|6200.98|6200.98|6184.63|6184.63|6202.16|6202.16|6184.02|6184.02|0
1692273600000|2023-08-17 12:00:00|6184.79|6184.79|6177.74|6177.74|6192.43|6192.43|6172.86|6172.86|0
1692277200000|2023-08-17 13:00:00|6177.57|6177.57|6137.15|6137.15|6180.25|6180.25|6133.59|6133.59|0
1692280800000|2023-08-17 14:00:00|6137.76|6137.76|6133.36|6133.36|6163.56|6163.56|6128.56|6128.56|0
1692284400000|2023-08-17 15:00:00|6133.66|6133.66|6123.02|6123.02|6134.28|6134.28|6121.97|6121.97|0
1692342000000|2023-08-18 07:00:00|6105.75|6105.75|6069.27|6069.27|6111.68|6111.68|6054.12|6054.12|0
1692345600000|2023-08-18 08:00:00|6067.43|6067.43|6063.31|6063.31|6071.45|6071.45|6040.55|6040.55|0
1692349200000|2023-08-18 09:00:00|6062.65|6062.65|6061.67|6061.67|6066.12|6066.12|6030.44|6030.44|0
1692352800000|2023-08-18 10:00:00|6061.37|6061.37|6052.36|6052.36|6061.37|6061.37|6050.33|6050.33|0
1692356400000|2023-08-18 11:00:00|6052.97|6052.97|6030.17|6030.17|6053.89|6053.89|6025.27|6025.27|0
1692360000000|2023-08-18 12:00:00|6031.39|6031.39|6006.37|6006.37|6038.89|6038.89|6005.36|6005.36|0
1692363600000|2023-08-18 13:00:00|6005.76|6005.76|6008.36|6008.36|6028.61|6028.61|6001.35|6001.35|0
1692367200000|2023-08-18 14:00:00|6008.2|6008.2|6023.74|6023.74|6024.61|6024.61|5988.78|5988.78|0
1692370800000|2023-08-18 15:00:00|6024.96|6024.96|6027.73|6027.73|6039.09|6039.09|6022.3|6022.3|0
1692601200000|2023-08-21 07:00:00|5987.59|5987.59|5991.1|5991.1|5991.1|5991.1|5974.06|5974.06|0
1692604800000|2023-08-21 08:00:00|5990.18|5990.18|5990.42|5990.42|5999.47|5999.47|5981.93|5981.93|0
1692608400000|2023-08-21 09:00:00|5989.1|5989.1|5988|5988|5997.69|5997.69|5984.62|5984.62|0
1692612000000|2023-08-21 10:00:00|5988.3|5988.3|5979.46|5979.46|5993.44|5993.44|5975.73|5975.73|0
1692615600000|2023-08-21 11:00:00|5980.12|5980.12|5992.24|5992.24|5996.92|5996.92|5980.12|5980.12|0
1692619200000|2023-08-21 12:00:00|5991.93|5991.93|5971.95|5971.95|5992.81|5992.81|5969.6|5969.6|0
1692622800000|2023-08-21 13:00:00|5973.79|5973.79|5966.65|5966.65|5983.27|5983.27|5956.97|5956.97|0
1692626400000|2023-08-21 14:00:00|5966.03|5966.03|5984.7|5984.7|5987.46|5987.46|5953.99|5953.99|0
1692630000000|2023-08-21 15:00:00|5984.09|5984.09|5973.51|5973.51|5989.25|5989.25|5972.14|5972.14|0
1692687600000|2023-08-22 07:00:00|5971.99|5971.99|5976.18|5976.18|5983|5983|5962.52|5962.52|0
1692691200000|2023-08-22 08:00:00|5976.84|5976.84|5986.2|5986.2|5986.71|5986.71|5973.42|5973.42|0
1692694800000|2023-08-22 09:00:00|5985.58|5985.58|5998.18|5998.18|6009.93|6009.93|5985.58|5985.58|0
1692698400000|2023-08-22 10:00:00|5997.87|5997.87|6007.68|6007.68|6010.37|6010.37|5997.87|5997.87|0
1692702000000|2023-08-22 11:00:00|6007.99|6007.99|6006.26|6006.26|6012.58|6012.58|6002.19|6002.19|0
1692705600000|2023-08-22 12:00:00|6006.92|6006.92|6016.29|6016.29|6020.73|6020.73|6005.53|6005.53|0
1692709200000|2023-08-22 13:00:00|6015.68|6015.68|5988.67|5988.67|6016.29|6016.29|5984.42|5984.42|0
1692712800000|2023-08-22 14:00:00|5988.37|5988.37|5987.76|5987.76|5996.77|5996.77|5982.05|5982.05|0
1692716400000|2023-08-22 15:00:00|5987.45|5987.45|5990.26|5990.26|5993.14|5993.14|5984.28|5984.28|0
1692774000000|2023-08-23 07:00:00|6055.85|6055.85|6064.83|6064.83|6072.89|6072.89|6051.59|6051.59|0
1692777600000|2023-08-23 08:00:00|6064.21|6064.21|6083.64|6083.64|6087.64|6087.64|6063.23|6063.23|0
1692781200000|2023-08-23 09:00:00|6084.86|6084.86|6091.35|6091.35|6096.82|6096.82|6079.35|6079.35|0
1692784800000|2023-08-23 10:00:00|6091.66|6091.66|6067.34|6067.34|6092.32|6092.32|6064.88|6064.88|0
1692788400000|2023-08-23 11:00:00|6066.72|6066.72|6080.98|6080.98|6082|6082|6066.25|6066.25|0
1692792000000|2023-08-23 12:00:00|6081.29|6081.29|6074.84|6074.84|6084.45|6084.45|6072.91|6072.91|0
1692795600000|2023-08-23 13:00:00|6076.68|6076.68|6071.84|6071.84|6081.35|6081.35|6064.52|6064.52|0
1692799200000|2023-08-23 14:00:00|6072.45|6072.45|6078.4|6078.4|6079.63|6079.63|6062.41|6062.41|0
1692802800000|2023-08-23 15:00:00|6077.79|6077.79|6069.35|6069.35|6079.37|6079.37|6066.79|6066.79|0
1692860400000|2023-08-24 07:00:00|6072.88|6072.88|6045.15|6045.15|6079.81|6079.81|6043.57|6043.57|0
1692864000000|2023-08-24 08:00:00|6045.46|6045.46|6015.66|6015.66|6052.01|6052.01|6012.91|6012.91|0
1692867600000|2023-08-24 09:00:00|6016.28|6016.28|6001.38|6001.38|6016.42|6016.42|5988.84|5988.84|0
1692871200000|2023-08-24 10:00:00|6002.6|6002.6|6003.19|6003.19|6008.4|6008.4|5994.83|5994.83|0
1692874800000|2023-08-24 11:00:00|6002.96|6002.96|5988.45|5988.45|6007.52|6007.52|5986.55|5986.55|0
1692878400000|2023-08-24 12:00:00|5989.67|5989.67|6007.32|6007.32|6007.32|6007.32|5984.1|5984.1|0
1692882000000|2023-08-24 13:00:00|6007.93|6007.93|6028.21|6028.21|6029.44|6029.44|5993.51|5993.51|0
1692885600000|2023-08-24 14:00:00|6028.82|6028.82|6001.41|6001.41|6031.89|6031.89|5993.91|5993.91|0
1692889200000|2023-08-24 15:00:00|6000.49|6000.49|6001.59|6001.59|6001.59|6001.59|5991.36|5991.36|0
1692946800000|2023-08-25 07:00:00|5997.6|5997.6|5991.56|5991.56|5999.37|5999.37|5989.06|5989.06|0
1692950400000|2023-08-25 08:00:00|5993.19|5993.19|5995.69|5995.69|6004.73|6004.73|5980.75|5980.75|0
1692954000000|2023-08-25 09:00:00|5995.03|5995.03|5994.58|5994.58|5999.46|5999.46|5990.98|5990.98|0
1692957600000|2023-08-25 10:00:00|5994.89|5994.89|5991.06|5991.06|6000.09|6000.09|5991.06|5991.06|0
1692961200000|2023-08-25 11:00:00|5990.76|5990.76|5988.89|5988.89|5990.76|5990.76|5977.9|5977.9|0
1692964800000|2023-08-25 12:00:00|5988.27|5988.27|6008.61|6008.61|6011.84|6011.84|5988.27|5988.27|0
1692968400000|2023-08-25 13:00:00|6008|6008|5960.12|5960.12|6008|6008|5959.23|5959.23|0
1692972000000|2023-08-25 14:00:00|5960.74|5960.74|5938.36|5938.36|5963.71|5963.71|5937.75|5937.75|0
1692975600000|2023-08-25 15:00:00|5938.67|5938.67|5936.16|5936.16|5939.9|5939.9|5925.13|5925.13|0
1693292400000|2023-08-29 07:00:00|6081.39|6081.39|6093.82|6093.82|6144.57|6144.57|6081.39|6081.39|0
1693296000000|2023-08-29 08:00:00|6092.59|6092.59|6079.2|6079.2|6120.71|6120.71|6079.2|6079.2|0
1693299600000|2023-08-29 09:00:00|6078.89|6078.89|6104.08|6104.08|6104.08|6104.08|6078.02|6078.02|0
1693303200000|2023-08-29 10:00:00|6103.77|6103.77|6101.77|6101.77|6112.44|6112.44|6096.21|6096.21|0
1693306800000|2023-08-29 11:00:00|6101.61|6101.61|6121.59|6121.59|6121.59|6121.59|6098.54|6098.54|0
1693310400000|2023-08-29 12:00:00|6121.43|6121.43|6120.23|6120.23|6124.82|6124.82|6110.88|6110.88|0
1693314000000|2023-08-29 13:00:00|6120.85|6120.85|6152.43|6152.43|6160.21|6160.21|6119.96|6119.96|0
1693317600000|2023-08-29 14:00:00|6153.65|6153.65|6148.9|6148.9|6167.15|6167.15|6142.4|6142.4|0
1693321200000|2023-08-29 15:00:00|6147.68|6147.68|6152.23|6152.23|6153.11|6153.11|6143.96|6143.96|0
1693378800000|2023-08-30 07:00:00|6289.94|6289.94|6266.76|6266.76|6289.94|6289.94|6236.25|6236.25|0
1693382400000|2023-08-30 08:00:00|6269.82|6269.82|6241.14|6241.14|6289.46|6289.46|6232.61|6232.61|0
1693386000000|2023-08-30 09:00:00|6238.08|6238.08|6227.66|6227.66|6254.13|6254.13|6216.14|6216.14|0
1693389600000|2023-08-30 10:00:00|6229.85|6229.85|6274.65|6274.65|6277.62|6277.62|6229.85|6229.85|0
1693393200000|2023-08-30 11:00:00|6274.48|6274.48|6235.71|6235.71|6274.48|6274.48|6232.96|6232.96|0
1693396800000|2023-08-30 12:00:00|6234.18|6234.18|6232.9|6232.9|6234.49|6234.49|6205.47|6205.47|0
1693400400000|2023-08-30 13:00:00|6233.55|6233.55|6214.58|6214.58|6245.54|6245.54|6203.73|6203.73|0
1693404000000|2023-08-30 14:00:00|6214.89|6214.89|6186.52|6186.52|6215.55|6215.55|6169.92|6169.92|0
1693407600000|2023-08-30 15:00:00|6188.05|6188.05|6184.78|6184.78|6194.25|6194.25|6182.38|6182.38|0
1693465200000|2023-08-31 07:00:00|6160.41|6160.41|6162.51|6162.51|6174.32|6174.32|6137.95|6137.95|0
1693468800000|2023-08-31 08:00:00|6161.9|6161.9|6110.35|6110.35|6163.9|6163.9|6108.82|6108.82|0
1693472400000|2023-08-31 09:00:00|6110.66|6110.66|6102.89|6102.89|6116.03|6116.03|6088.03|6088.03|0
1693476000000|2023-08-31 10:00:00|6103.19|6103.19|6118.32|6118.32|6124.18|6124.18|6099.78|6099.78|0
1693479600000|2023-08-31 11:00:00|6118.09|6118.09|6138.44|6138.44|6138.44|6138.44|6118.09|6118.09|0
1693483200000|2023-08-31 12:00:00|6137.78|6137.78|6143.32|6143.32|6164.23|6164.23|6134.41|6134.41|0
1693486800000|2023-08-31 13:00:00|6143.63|6143.63|6136.53|6136.53|6151.36|6151.36|6123.13|6123.13|0
1693490400000|2023-08-31 14:00:00|6135.92|6135.92|6098.39|6098.39|6135.92|6135.92|6097.77|6097.77|0
1693494000000|2023-08-31 15:00:00|6099|6099|6079.57|6079.57|6100.58|6100.58|6077.96|6077.96|0
1693551600000|2023-09-01 07:00:00|6084.96|6084.96|6092.04|6092.04|6092.66|6092.66|6070.12|6070.12|0
1693555200000|2023-09-01 08:00:00|6090.82|6090.82|6070.38|6070.38|6094.23|6094.23|6067.23|6067.23|0
1693558800000|2023-09-01 09:00:00|6070.69|6070.69|6067.62|6067.62|6087.68|6087.68|6067.32|6067.32|0
1693562400000|2023-09-01 10:00:00|6066.31|6066.31|6074.1|6074.1|6079.47|6079.47|6058.48|6058.48|0
1693566000000|2023-09-01 11:00:00|6073.44|6073.44|6088.06|6088.06|6095.05|6095.05|6071.44|6071.44|0
1693569600000|2023-09-01 12:00:00|6087.73|6087.73|6068.27|6068.27|6090.63|6090.63|6065.08|6065.08|0
1693573200000|2023-09-01 13:00:00|6070.72|6070.72|6086.62|6086.62|6095.62|6095.62|6065.46|6065.46|0
1693576800000|2023-09-01 14:00:00|6086.92|6086.92|6095.5|6095.5|6111.6|6111.6|6074.46|6074.46|0
1693580400000|2023-09-01 15:00:00|6093.67|6093.67|6087.61|6087.61|6099.26|6099.26|6087.45|6087.45|0
1693810800000|2023-09-04 07:00:00|6128.04|6128.04|6129.6|6129.6|6129.6|6129.6|6115.24|6115.24|0
1693814400000|2023-09-04 08:00:00|6128.98|6128.98|6134|6134|6140.78|6140.78|6124.36|6124.36|0
1693818000000|2023-09-04 09:00:00|6133.34|6133.34|6125.96|6125.96|6135.88|6135.88|6124.83|6124.83|0
1693821600000|2023-09-04 10:00:00|6126.57|6126.57|6123.32|6123.32|6132.18|6132.18|6116.56|6116.56|0
1693825200000|2023-09-04 11:00:00|6123.01|6123.01|6101.86|6101.86|6126.31|6126.31|6098.75|6098.75|0
1693828800000|2023-09-04 12:00:00|6101.25|6101.25|6083.61|6083.61|6101.25|6101.25|6074.1|6074.1|0
1693832400000|2023-09-04 13:00:00|6082.95|6082.95|6073.29|6073.29|6083.61|6083.61|6066.06|6066.06|0
1693836000000|2023-09-04 14:00:00|6072.68|6072.68|6032.19|6032.19|6072.68|6072.68|6029.74|6029.74|0
1693839600000|2023-09-04 15:00:00|6031.58|6031.58|6035.29|6035.29|6038.7|6038.7|6030.23|6030.23|0
1693897200000|2023-09-05 07:00:00|5985.91|5985.91|5985.29|5985.29|5993.04|5993.04|5971.58|5971.58|0
1693900800000|2023-09-05 08:00:00|5986.51|5986.51|5996.27|5996.27|6000.72|6000.72|5984.58|5984.58|0
1693904400000|2023-09-05 09:00:00|5996.57|5996.57|6011.37|6011.37|6019.9|6019.9|5995.04|5995.04|0
1693908000000|2023-09-05 10:00:00|6010.76|6010.76|6025.84|6025.84|6028.97|6028.97|6007.83|6007.83|0
1693911600000|2023-09-05 11:00:00|6026.15|6026.15|6041.95|6041.95|6050|6050|6018.27|6018.27|0
1693915200000|2023-09-05 12:00:00|6042.56|6042.56|6030.24|6030.24|6043.17|6043.17|6020.81|6020.81|0
1693918800000|2023-09-05 13:00:00|6029.58|6029.58|6017.01|6017.01|6042.89|6042.89|6016.07|6016.07|0
1693922400000|2023-09-05 14:00:00|6016.09|6016.09|6011.18|6011.18|6028.52|6028.52|6009.73|6009.73|0
1693926000000|2023-09-05 15:00:00|6011.84|6011.84|5996.27|5996.27|6013.12|6013.12|5996.27|5996.27|0
1693983600000|2023-09-06 07:00:00|5928.1|5928.1|5909.68|5909.68|5932.13|5932.13|5898.69|5898.69|0
1693987200000|2023-09-06 08:00:00|5909.38|5909.38|5909.17|5909.17|5931.9|5931.9|5898.32|5898.32|0
1693990800000|2023-09-06 09:00:00|5908.51|5908.51|5881.82|5881.82|5916.78|5916.78|5881.82|5881.82|0
1693994400000|2023-09-06 10:00:00|5883.05|5883.05|5878.73|5878.73|5898.07|5898.07|5875.36|5875.36|0
1693998000000|2023-09-06 11:00:00|5880.56|5880.56|5879.86|5879.86|5881.79|5881.79|5869.05|5869.05|0
1694001600000|2023-09-06 12:00:00|5879.25|5879.25|5898.72|5898.72|5904.51|5904.51|5877.37|5877.37|0
1694005200000|2023-09-06 13:00:00|5898.88|5898.88|5925.51|5925.51|5930.52|5930.52|5891.06|5891.06|0
1694008800000|2023-09-06 14:00:00|5924.89|5924.89|5913.65|5913.65|5942.37|5942.37|5908.44|5908.44|0
1694012400000|2023-09-06 15:00:00|5913.04|5913.04|5908.8|5908.8|5916.63|5916.63|5901.46|5901.46|0
1694070000000|2023-09-07 07:00:00|5843.94|5843.94|5849.89|5849.89|5854.46|5854.46|5828.57|5828.57|0
1694073600000|2023-09-07 08:00:00|5849.27|5849.27|5845.61|5845.61|5849.27|5849.27|5826.97|5826.97|0
1694077200000|2023-09-07 09:00:00|5847.44|5847.44|5844.26|5844.26|5864.05|5864.05|5836.23|5836.23|0
1694080800000|2023-09-07 10:00:00|5844.42|5844.42|5846.99|5846.99|5854.73|5854.73|5842.56|5842.56|0
1694084400000|2023-09-07 11:00:00|5848.22|5848.22|5823.72|5823.72|5850.36|5850.36|5817.03|5817.03|0
1694088000000|2023-09-07 12:00:00|5822.5|5822.5|5816.87|5816.87|5837.94|5837.94|5800.34|5800.34|0
1694091600000|2023-09-07 13:00:00|5816.21|5816.21|5820.51|5820.51|5842.72|5842.72|5809.6|5809.6|0
1694095200000|2023-09-07 14:00:00|5819.28|5819.28|5820.73|5820.73|5823.63|5823.63|5798.28|5798.28|0
1694098800000|2023-09-07 15:00:00|5819.51|5819.51|5818.52|5818.52|5823.18|5823.18|5812.68|5812.68|0
1694156400000|2023-09-08 07:00:00|5824.98|5824.98|5823.91|5823.91|5840.04|5840.04|5816.5|5816.5|0
1694160000000|2023-09-08 08:00:00|5824.22|5824.22|5777.82|5777.82|5825.44|5825.44|5770.5|5770.5|0
1694163600000|2023-09-08 09:00:00|5778.48|5778.48|5782.18|5782.18|5788.46|5788.46|5768.84|5768.84|0
1694167200000|2023-09-08 10:00:00|5780.96|5780.96|5803.2|5803.2|5808.51|5808.51|5779.59|5779.59|0
1694170800000|2023-09-08 11:00:00|5802.59|5802.59|5798.26|5798.26|5804.99|5804.99|5789.15|5789.15|0
1694174400000|2023-09-08 12:00:00|5798.57|5798.57|5811.01|5811.01|5816.07|5816.07|5797.25|5797.25|0
1694178000000|2023-09-08 13:00:00|5809.79|5809.79|5794.03|5794.03|5811.79|5811.79|5784.55|5784.55|0
1694181600000|2023-09-08 14:00:00|5794.65|5794.65|5811.73|5811.73|5817.54|5817.54|5794.65|5794.65|0
1694185200000|2023-09-08 15:00:00|5812.04|5812.04|5818.23|5818.23|5821.03|5821.03|5811.12|5811.12|0
1694415600000|2023-09-11 07:00:00|5898.37|5898.37|5897.85|5897.85|5909.44|5909.44|5892.25|5892.25|0
1694419200000|2023-09-11 08:00:00|5897.24|5897.24|5873.62|5873.62|5899.74|5899.74|5860.12|5860.12|0
1694422800000|2023-09-11 09:00:00|5874.54|5874.54|5890.82|5890.82|5893.98|5893.98|5874.26|5874.26|0
1694426400000|2023-09-11 10:00:00|5891.43|5891.43|5872.74|5872.74|5892.56|5892.56|5869.39|5869.39|0
1694430000000|2023-09-11 11:00:00|5869.67|5869.67|5856.31|5856.31|5875.87|5875.87|5855.04|5855.04|0
1694433600000|2023-09-11 12:00:00|5855.7|5855.7|5848.55|5848.55|5867.69|5867.69|5839.34|5839.34|0
1694437200000|2023-09-11 13:00:00|5847.94|5847.94|5838.45|5838.45|5861.85|5861.85|5835.81|5835.81|0
1694440800000|2023-09-11 14:00:00|5837.23|5837.23|5851.27|5851.27|5853.51|5853.51|5832.52|5832.52|0
1694444400000|2023-09-11 15:00:00|5850.65|5850.65|5851.22|5851.22|5852.77|5852.77|5844.08|5844.08|0
1694502000000|2023-09-12 07:00:00|5865.11|5865.11|5896.3|5896.3|5899.69|5899.69|5849.87|5849.87|0
1694505600000|2023-09-12 08:00:00|5895.68|5895.68|5894.52|5894.52|5910.15|5910.15|5888.35|5888.35|0
1694509200000|2023-09-12 09:00:00|5895.18|5895.18|5883.5|5883.5|5897.64|5897.64|5873.89|5873.89|0
1694512800000|2023-09-12 10:00:00|5884.12|5884.12|5887.97|5887.97|5897.33|5897.33|5884.12|5884.12|0
1694516400000|2023-09-12 11:00:00|5889.19|5889.19|5854.87|5854.87|5889.19|5889.19|5851.77|5851.77|0
1694520000000|2023-09-12 12:00:00|5854.56|5854.56|5882.41|5882.41|5882.62|5882.62|5852.42|5852.42|0
1694523600000|2023-09-12 13:00:00|5882.72|5882.72|5875.88|5875.88|5885.32|5885.32|5856.16|5856.16|0
1694527200000|2023-09-12 14:00:00|5875.57|5875.57|5851.39|5851.39|5875.57|5875.57|5850.16|5850.16|0
1694530800000|2023-09-12 15:00:00|5850.78|5850.78|5855.03|5855.03|5858.96|5858.96|5850.78|5850.78|0
1694588400000|2023-09-13 07:00:00|5896.77|5896.77|5886.74|5886.74|5910.19|5910.19|5885.2|5885.2|0
1694592000000|2023-09-13 08:00:00|5887.05|5887.05|5859.9|5859.9|5887.05|5887.05|5858.62|5858.62|0
1694595600000|2023-09-13 09:00:00|5859.29|5859.29|5896.79|5896.79|5898.87|5898.87|5858.27|5858.27|0
1694599200000|2023-09-13 10:00:00|5897.11|5897.11|5879.81|5879.81|5898.15|5898.15|5871.01|5871.01|0
1694602800000|2023-09-13 11:00:00|5880.43|5880.43|5870.15|5870.15|5880.59|5880.59|5855.49|5855.49|0
1694606400000|2023-09-13 12:00:00|5870.38|5870.38|5903.55|5903.55|5911.25|5911.25|5866.87|5866.87|0
1694610000000|2023-09-13 13:00:00|5902.94|5902.94|5914.54|5914.54|5915.15|5915.15|5878.21|5878.21|0
1694613600000|2023-09-13 14:00:00|5913.32|5913.32|5949.07|5949.07|5949.99|5949.99|5902.85|5902.85|0
1694617200000|2023-09-13 15:00:00|5949.68|5949.68|5975.76|5975.76|5977.6|5977.6|5949.02|5949.02|0
1694674800000|2023-09-14 07:00:00|5971.18|5971.18|5925.88|5925.88|5974.55|5974.55|5924.49|5924.49|0
1694678400000|2023-09-14 08:00:00|5927.1|5927.1|5951.78|5951.78|5960.4|5960.4|5925.62|5925.62|0
1694682000000|2023-09-14 09:00:00|5952.4|5952.4|5983.22|5983.22|5987.73|5987.73|5952.4|5952.4|0
1694685600000|2023-09-14 10:00:00|5983.83|5983.83|6022.28|6022.28|6026.43|6026.43|5977.57|5977.57|0
1694689200000|2023-09-14 11:00:00|6024.24|6024.24|5978.18|5978.18|6027.16|6027.16|5977.99|5977.99|0
1694692800000|2023-09-14 12:00:00|5978.49|5978.49|6017.53|6017.53|6019.63|6019.63|5972.22|5972.22|0
1694696400000|2023-09-14 13:00:00|6018.14|6018.14|6058.05|6058.05|6058.71|6058.71|6018.14|6018.14|0
1694700000000|2023-09-14 14:00:00|6058.71|6058.71|6102.75|6102.75|6102.75|6102.75|6046.38|6046.38|0
1694703600000|2023-09-14 15:00:00|6103.41|6103.41|6107.25|6107.25|6113.4|6113.4|6099.03|6099.03|0
1694761200000|2023-09-15 07:00:00|6131.43|6131.43|6102.78|6102.78|6137.62|6137.62|6099.91|6099.91|0
1694764800000|2023-09-15 08:00:00|6103.7|6103.7|6135.97|6135.97|6135.97|6135.97|6103.7|6103.7|0
1694768400000|2023-09-15 09:00:00|6137.41|6137.41|6161.75|6161.75|6166.93|6166.93|6133.62|6133.62|0
1694772000000|2023-09-15 10:00:00|6161.09|6161.09|6170.45|6170.45|6170.45|6170.45|6139.77|6139.77|0
1694775600000|2023-09-15 11:00:00|6169.84|6169.84|6151.81|6151.81|6170.45|6170.45|6145.45|6145.45|0
1694779200000|2023-09-15 12:00:00|6151.2|6151.2|6127.89|6127.89|6152.24|6152.24|6127.86|6127.86|0
1694782800000|2023-09-15 13:00:00|6128.55|6128.55|6147.23|6147.23|6147.92|6147.92|6117.49|6117.49|0
1694786400000|2023-09-15 14:00:00|6147.53|6147.53|6156.92|6156.92|6167.33|6167.33|6145.98|6145.98|0
1694790000000|2023-09-15 15:00:00|6157.53|6157.53|6161.96|6161.96|6165.15|6165.15|6153.1|6153.1|0
1695020400000|2023-09-18 07:00:00|6142.2|6142.2|6101.14|6101.14|6142.2|6142.2|6097.64|6097.64|0
1695024000000|2023-09-18 08:00:00|6101.75|6101.75|6070.18|6070.18|6102.57|6102.57|6070.18|6070.18|0
1695027600000|2023-09-18 09:00:00|6070.02|6070.02|6084.59|6084.59|6095.63|6095.63|6069.4|6069.4|0
1695031200000|2023-09-18 10:00:00|6083.93|6083.93|6083.81|6083.81|6088.32|6088.32|6074.98|6074.98|0
1695034800000|2023-09-18 11:00:00|6083.19|6083.19|6053.9|6053.9|6083.19|6083.19|6037.53|6037.53|0
1695038400000|2023-09-18 12:00:00|6053.57|6053.57|6061.06|6061.06|6072.9|6072.9|6052.18|6052.18|0
1695042000000|2023-09-18 13:00:00|6060.45|6060.45|6035.72|6035.72|6063.47|6063.47|6030.95|6030.95|0
1695045600000|2023-09-18 14:00:00|6036.33|6036.33|6014.58|6014.58|6047.57|6047.57|6012.69|6012.69|0
1695049200000|2023-09-18 15:00:00|6013.97|6013.97|6011.84|6011.84|6017.24|6017.24|6000.02|6000.02|0
1695106800000|2023-09-19 07:00:00|6026.47|6026.47|6066.97|6066.97|6069.7|6069.7|6023.19|6023.19|0
1695110400000|2023-09-19 08:00:00|6066.8|6066.8|6096.83|6096.83|6099.78|6099.78|6066.8|6066.8|0
1695114000000|2023-09-19 09:00:00|6096.67|6096.67|6077.04|6077.04|6096.67|6096.67|6070.75|6070.75|0
1695117600000|2023-09-19 10:00:00|6076.88|6076.88|6079.02|6079.02|6088.72|6088.72|6075.37|6075.37|0
1695121200000|2023-09-19 11:00:00|6079.14|6079.14|6067.49|6067.49|6080.07|6080.07|6063.22|6063.22|0
1695124800000|2023-09-19 12:00:00|6066.36|6066.36|6054.28|6054.28|6067.54|6067.54|6043.55|6043.55|0
1695128400000|2023-09-19 13:00:00|6054.58|6054.58|6060.53|6060.53|6078.68|6078.68|6051.14|6051.14|0
1695132000000|2023-09-19 14:00:00|6061.76|6061.76|6040.07|6040.07|6063.08|6063.08|6037.41|6037.41|0
1695135600000|2023-09-19 15:00:00|6039.41|6039.41|6048.39|6048.39|6051.13|6051.13|6031.6|6031.6|0
1695193200000|2023-09-20 07:00:00|6079.78|6079.78|6099.22|6099.22|6111.17|6111.17|6077.02|6077.02|0
1695196800000|2023-09-20 08:00:00|6098.72|6098.72|6129.46|6129.46|6136.71|6136.71|6096.58|6096.58|0
1695200400000|2023-09-20 09:00:00|6130.68|6130.68|6115.33|6115.33|6135.78|6135.78|6115.33|6115.33|0
1695204000000|2023-09-20 10:00:00|6114|6114|6113.77|6113.77|6118|6118|6108.01|6108.01|0
1695207600000|2023-09-20 11:00:00|6115.66|6115.66|6103.07|6103.07|6115.7|6115.7|6095.1|6095.1|0
1695211200000|2023-09-20 12:00:00|6103.37|6103.37|6102.67|6102.67|6108.15|6108.15|6093.8|6093.8|0
1695214800000|2023-09-20 13:00:00|6102.51|6102.51|6116.27|6116.27|6119.29|6119.29|6098.77|6098.77|0
1695218400000|2023-09-20 14:00:00|6116.89|6116.89|6101.54|6101.54|6122.54|6122.54|6097.79|6097.79|0
1695222000000|2023-09-20 15:00:00|6102.16|6102.16|6106.36|6106.36|6108.24|6108.24|6098.1|6098.1|0
1695279600000|2023-09-21 07:00:00|6007.89|6007.89|6035.94|6035.94|6041.16|6041.16|6005.01|6005.01|0
1695283200000|2023-09-21 08:00:00|6037.16|6037.16|6023.89|6023.89|6046.82|6046.82|6017.98|6017.98|0
1695286800000|2023-09-21 09:00:00|6023.28|6023.28|6031.96|6031.96|6034.17|6034.17|6010.38|6010.38|0
1695290400000|2023-09-21 10:00:00|6033.19|6033.19|6033.91|6033.91|6034.57|6034.57|6015.51|6015.51|0
1695294000000|2023-09-21 11:00:00|6035.18|6035.18|6051.15|6051.15|6122.03|6122.03|6035.18|6035.18|0
1695297600000|2023-09-21 12:00:00|6051.45|6051.45|6065.87|6065.87|6065.87|6065.87|6035.98|6035.98|0
1695301200000|2023-09-21 13:00:00|6067.19|6067.19|6060.4|6060.4|6079.69|6079.69|6055.99|6055.99|0
1695304800000|2023-09-21 14:00:00|6061.01|6061.01|6045.58|6045.58|6072.65|6072.65|6044.92|6044.92|0
1695308400000|2023-09-21 15:00:00|6046.19|6046.19|6040.74|6040.74|6049.6|6049.6|6030.54|6030.54|0
1695366000000|2023-09-22 07:00:00|6005.47|6005.47|6016.12|6016.12|6026.17|6026.17|5996.5|5996.5|0
1695369600000|2023-09-22 08:00:00|6016.28|6016.28|6018.52|6018.52|6018.52|6018.52|5993.01|5993.01|0
1695373200000|2023-09-22 09:00:00|6018.82|6018.82|6026.5|6026.5|6032.71|6032.71|6004.29|6004.29|0
1695376800000|2023-09-22 10:00:00|6027.73|6027.73|6028.31|6028.31|6035.21|6035.21|6025.38|6025.38|0
1695380400000|2023-09-22 11:00:00|6028.62|6028.62|6021.5|6021.5|6029.84|6029.84|6013.77|6013.77|0
1695384000000|2023-09-22 12:00:00|6023.34|6023.34|6015.94|6015.94|6029.27|6029.27|6014.05|6014.05|0
1695387600000|2023-09-22 13:00:00|6016.55|6016.55|6002.89|6002.89|6020.44|6020.44|5989.05|5989.05|0
1695391200000|2023-09-22 14:00:00|6003.56|6003.56|5994.04|5994.04|6017.94|6017.94|5991.78|5991.78|0
1695394800000|2023-09-22 15:00:00|5993.74|5993.74|5996.01|5996.01|5997.52|5997.52|5976.84|5976.84|0
1695625200000|2023-09-25 07:00:00|5937.45|5937.45|5944.37|5944.37|5958.57|5958.57|5934.22|5934.22|0
1695628800000|2023-09-25 08:00:00|5943.76|5943.76|5901.72|5901.72|5947.87|5947.87|5885.37|5885.37|0
1695632400000|2023-09-25 09:00:00|5900.49|5900.49|5927.97|5927.97|5927.97|5927.97|5897.66|5897.66|0
1695636000000|2023-09-25 10:00:00|5932.27|5932.27|5915.62|5915.62|5932.78|5932.78|5915.62|5915.62|0
1695639600000|2023-09-25 11:00:00|5915.93|5915.93|5884.86|5884.86|5927.16|5927.16|5884.7|5884.7|0
1695643200000|2023-09-25 12:00:00|5883.54|5883.54|5863.6|5863.6|5885.38|5885.38|5841.45|5841.45|0
1695646800000|2023-09-25 13:00:00|5863.91|5863.91|5865.24|5865.24|5868.14|5868.14|5838.28|5838.28|0
1695650400000|2023-09-25 14:00:00|5863.94|5863.94|5839.2|5839.2|5871.92|5871.92|5834.84|5834.84|0
1695654000000|2023-09-25 15:00:00|5839.36|5839.36|5872.44|5872.44|5873.09|5873.09|5839.2|5839.2|0
1695711600000|2023-09-26 07:00:00|5861.33|5861.33|5909.32|5909.32|5928.14|5928.14|5857.85|5857.85|0
1695715200000|2023-09-26 08:00:00|5909.93|5909.93|5925.55|5925.55|5926.26|5926.26|5906.26|5906.26|0
1695718800000|2023-09-26 09:00:00|5925.66|5925.66|5887.7|5887.7|5927.97|5927.97|5885.82|5885.82|0
1695722400000|2023-09-26 10:00:00|5889.55|5889.55|5910.82|5910.82|5911.48|5911.48|5888.42|5888.42|0
1695726000000|2023-09-26 11:00:00|5911.13|5911.13|5908.23|5908.23|5914.54|5914.54|5902.57|5902.57|0
1695729600000|2023-09-26 12:00:00|5908.53|5908.53|5916.39|5916.39|5921.45|5921.45|5908.53|5908.53|0
1695733200000|2023-09-26 13:00:00|5917.62|5917.62|5942.65|5942.65|5956.18|5956.18|5900.49|5900.49|0
1695736800000|2023-09-26 14:00:00|5942.82|5942.82|5942.54|5942.54|5956.09|5956.09|5917.61|5917.61|0
1695740400000|2023-09-26 15:00:00|5942.85|5942.85|5932.28|5932.28|5944.12|5944.12|5927.06|5927.06|0
1695798000000|2023-09-27 07:00:00|5895.59|5895.59|5932.86|5932.86|5932.86|5932.86|5881.28|5881.28|0
1695801600000|2023-09-27 08:00:00|5933.52|5933.52|5931.81|5931.81|5955.68|5955.68|5916.15|5916.15|0
1695805200000|2023-09-27 09:00:00|5932.14|5932.14|5920.87|5920.87|5935.31|5935.31|5910|5910|0
1695808800000|2023-09-27 10:00:00|5917.18|5917.18|5905.48|5905.48|5918.41|5918.41|5892.19|5892.19|0
1695812400000|2023-09-27 11:00:00|5904.25|5904.25|5912.58|5912.58|5912.58|5912.58|5898.68|5898.68|0
1695816000000|2023-09-27 12:00:00|5912.74|5912.74|5914.72|5914.72|5916.26|5916.26|5898.83|5898.83|0
1695819600000|2023-09-27 13:00:00|5915.33|5915.33|5909.34|5909.34|5928.93|5928.93|5897.9|5897.9|0
1695823200000|2023-09-27 14:00:00|5909.46|5909.46|5876.31|5876.31|5910.37|5910.37|5869.87|5869.87|0
1695826800000|2023-09-27 15:00:00|5875.69|5875.69|5889.61|5889.61|5895.72|5895.72|5875.69|5875.69|0
1695884400000|2023-09-28 07:00:00|5853.67|5853.67|5830.82|5830.82|5867.86|5867.86|5825.15|5825.15|0
1695888000000|2023-09-28 08:00:00|5830.21|5830.21|5801.9|5801.9|5830.24|5830.24|5787.86|5787.86|0
1695891600000|2023-09-28 09:00:00|5802.52|5802.52|5825.71|5825.71|5828.99|5828.99|5786.93|5786.93|0
1695895200000|2023-09-28 10:00:00|5825.54|5825.54|5813.08|5813.08|5827.57|5827.57|5805.44|5805.44|0
1695898800000|2023-09-28 11:00:00|5812.92|5812.92|5812.89|5812.89|5814.96|5814.96|5798.4|5798.4|0
1695902400000|2023-09-28 12:00:00|5814.12|5814.12|5811.6|5811.6|5834.04|5834.04|5810.98|5810.98|0
1695906000000|2023-09-28 13:00:00|5812.2|5812.2|5823.2|5823.2|5828.32|5828.32|5810.43|5810.43|0
1695909600000|2023-09-28 14:00:00|5823.37|5823.37|5829.19|5829.19|5832.59|5832.59|5814.87|5814.87|0
1695913200000|2023-09-28 15:00:00|5829.8|5829.8|5832.18|5832.18|5837.54|5837.54|5825.86|5825.86|0
1695970800000|2023-09-29 07:00:00|5896.01|5896.01|5874.06|5874.06|5906.92|5906.92|5870.95|5870.95|0
1695974400000|2023-09-29 08:00:00|5874.31|5874.31|5885.27|5885.27|5901.28|5901.28|5865.47|5865.47|0
1695978000000|2023-09-29 09:00:00|5884.61|5884.61|5898.78|5898.78|5907.03|5907.03|5882.58|5882.58|0
1695981600000|2023-09-29 10:00:00|5898.48|5898.48|5888.07|5888.07|5911.75|5911.75|5887.51|5887.51|0
1695985200000|2023-09-29 11:00:00|5887.99|5887.99|5876.03|5876.03|5893.85|5893.85|5872.97|5872.97|0
1695988800000|2023-09-29 12:00:00|5876.33|5876.33|5884.68|5884.68|5890.09|5890.09|5875.22|5875.22|0
1695992400000|2023-09-29 13:00:00|5885.9|5885.9|5899.64|5899.64|5907.09|5907.09|5877.52|5877.52|0
1695996000000|2023-09-29 14:00:00|5899.03|5899.03|5900.89|5900.89|5912.26|5912.26|5881.03|5881.03|0
1695999600000|2023-09-29 15:00:00|5901.5|5901.5|5881.54|5881.54|5901.5|5901.5|5877.16|5877.16|0
1696230000000|2023-10-02 07:00:00|5875.21|5875.21|5864.23|5864.23|5877.91|5877.91|5856.96|5856.96|0
1696233600000|2023-10-02 08:00:00|5864.53|5864.53|5853.12|5853.12|5876.06|5876.06|5851.79|5851.79|0
1696237200000|2023-10-02 09:00:00|5852.46|5852.46|5812.57|5812.57|5852.46|5852.46|5808.08|5808.08|0
1696240800000|2023-10-02 10:00:00|5811.91|5811.91|5798.34|5798.34|5816.62|5816.62|5798.34|5798.34|0
1696244400000|2023-10-02 11:00:00|5797.01|5797.01|5792.68|5792.68|5826.98|5826.98|5792.37|5792.37|0
1696248000000|2023-10-02 12:00:00|5793.91|5793.91|5776.13|5776.13|5797.93|5797.93|5773.93|5773.93|0
1696251600000|2023-10-02 13:00:00|5777.36|5777.36|5729.47|5729.47|5777.81|5777.81|5720.29|5720.29|0
1696255200000|2023-10-02 14:00:00|5726.71|5726.71|5692.1|5692.1|5737.9|5737.9|5684.32|5684.32|0
1696258800000|2023-10-02 15:00:00|5690.87|5690.87|5703.56|5703.56|5708.49|5708.49|5689.88|5689.88|0
1696316400000|2023-10-03 07:00:00|5684.78|5684.78|5710.43|5710.43|5722.41|5722.41|5684.78|5684.78|0
1696320000000|2023-10-03 08:00:00|5710.51|5710.51|5747.13|5747.13|5749.21|5749.21|5708.01|5708.01|0
1696323600000|2023-10-03 09:00:00|5747.74|5747.74|5724.32|5724.32|5750.02|5750.02|5714.86|5714.86|0
1696327200000|2023-10-03 10:00:00|5727.07|5727.07|5697.66|5697.66|5727.53|5727.53|5697.66|5697.66|0
1696330800000|2023-10-03 11:00:00|5696.43|5696.43|5672.58|5672.58|5696.43|5696.43|5666.26|5666.26|0
1696334400000|2023-10-03 12:00:00|5672.5|5672.5|5652.41|5652.41|5676.18|5676.18|5646.03|5646.03|0
1696338000000|2023-10-03 13:00:00|5653.03|5653.03|5673.2|5673.2|5688.2|5688.2|5651.33|5651.33|0
1696341600000|2023-10-03 14:00:00|5671.36|5671.36|5655.25|5655.25|5671.36|5671.36|5641.21|5641.21|0
1696345200000|2023-10-03 15:00:00|5655.17|5655.17|5648.45|5648.45|5658.75|5658.75|5641.25|5641.25|0
1696402800000|2023-10-04 07:00:00|5601.48|5601.48|5647.95|5647.95|5649.17|5649.17|5595.31|5595.31|0
1696406400000|2023-10-04 08:00:00|5649.27|5649.27|5692.98|5692.98|5698.38|5698.38|5634.21|5634.21|0
1696410000000|2023-10-04 09:00:00|5692.07|5692.07|5698.81|5698.81|5700.88|5700.88|5676.94|5676.94|0
1696413600000|2023-10-04 10:00:00|5698.2|5698.2|5676.46|5676.46|5705.34|5705.34|5667.45|5667.45|0
1696417200000|2023-10-04 11:00:00|5676.38|5676.38|5686.75|5686.75|5692.15|5692.15|5666.58|5666.58|0
1696420800000|2023-10-04 12:00:00|5686.83|5686.83|5668.13|5668.13|5690.89|5690.89|5665.22|5665.22|0
1696424400000|2023-10-04 13:00:00|5669.35|5669.35|5620.7|5620.7|5671.89|5671.89|5618.48|5618.48|0
1696428000000|2023-10-04 14:00:00|5618.86|5618.86|5619.76|5619.76|5653.51|5653.51|5586.74|5586.74|0
1696431600000|2023-10-04 15:00:00|5620.21|5620.21|5648.4|5648.4|5652.4|5652.4|5612.51|5612.51|0
1696489200000|2023-10-05 07:00:00|5658.19|5658.19|5655.53|5655.53|5670.22|5670.22|5641.09|5641.09|0
1696492800000|2023-10-05 08:00:00|5655.77|5655.77|5633.03|5633.03|5677.97|5677.97|5633.03|5633.03|0
1696496400000|2023-10-05 09:00:00|5631.8|5631.8|5640.29|5640.29|5642.12|5642.12|5622.68|5622.68|0
1696500000000|2023-10-05 10:00:00|5640.59|5640.59|5659.27|5659.27|5666.15|5666.15|5638.21|5638.21|0
1696503600000|2023-10-05 11:00:00|5661.72|5661.72|5653.54|5653.54|5665.72|5665.72|5648.59|5648.59|0
1696507200000|2023-10-05 12:00:00|5657.23|5657.23|5637.69|5637.69|5663.57|5663.57|5633.77|5633.77|0
1696510800000|2023-10-05 13:00:00|5638.61|5638.61|5681.1|5681.1|5681.1|5681.1|5636.84|5636.84|0
1696514400000|2023-10-05 14:00:00|5680.8|5680.8|5669.89|5669.89|5693.05|5693.05|5662.73|5662.73|0
1696518000000|2023-10-05 15:00:00|5670.19|5670.19|5658.11|5658.11|5671.65|5671.65|5654.22|5654.22|0
1696575600000|2023-10-06 07:00:00|5824.34|5824.34|5836.93|5836.93|5842.4|5842.4|5803.2|5803.2|0
1696579200000|2023-10-06 08:00:00|5837.23|5837.23|5870.44|5870.44|5873.42|5873.42|5837.23|5837.23|0
1696582800000|2023-10-06 09:00:00|5870.36|5870.36|5916.87|5916.87|5920.26|5920.26|5869.85|5869.85|0
1696586400000|2023-10-06 10:00:00|5916.21|5916.21|5874.45|5874.45|5925.77|5925.77|5873.18|5873.18|0
1696590000000|2023-10-06 11:00:00|5873.79|5873.79|5861.2|5861.2|5873.79|5873.79|5848.25|5848.25|0
1696593600000|2023-10-06 12:00:00|5859.36|5859.36|5816.91|5816.91|5869|5869|5802.77|5802.77|0
1696597200000|2023-10-06 13:00:00|5816.99|5816.99|5804.36|5804.36|5835.55|5835.55|5788.7|5788.7|0
1696600800000|2023-10-06 14:00:00|5805.69|5805.69|5787.72|5787.72|5817.18|5817.18|5753.3|5753.3|0
1696604400000|2023-10-06 15:00:00|5786.5|5786.5|5804.86|5804.86|5809.06|5809.06|5783.9|5783.9|0
1696834800000|2023-10-09 07:00:00|5743.04|5743.04|5758.24|5758.24|5761.53|5761.53|5730.79|5730.79|0
1696838400000|2023-10-09 08:00:00|5759.56|5759.56|5788.03|5788.03|5788.03|5788.03|5754.75|5754.75|0
1696842000000|2023-10-09 09:00:00|5788.11|5788.11|5768.09|5768.09|5798.92|5798.92|5764.32|5764.32|0
1696845600000|2023-10-09 10:00:00|5768.01|5768.01|5777.3|5777.3|5781.49|5781.49|5767.88|5767.88|0
1696849200000|2023-10-09 11:00:00|5777|5777|5756.57|5756.57|5785.42|5785.42|5755.34|5755.34|0
1696852800000|2023-10-09 12:00:00|5757.01|5757.01|5772.59|5772.59|5782.72|5782.72|5756.4|5756.4|0
1696856400000|2023-10-09 13:00:00|5771.93|5771.93|5778.37|5778.37|5792.36|5792.36|5759.8|5759.8|0
1696860000000|2023-10-09 14:00:00|5779.03|5779.03|5755.64|5755.64|5780.93|5780.93|5753.2|5753.2|0
1696863600000|2023-10-09 15:00:00|5755.94|5755.94|5757.95|5757.95|5760.35|5760.35|5751.78|5751.78|0
1696921200000|2023-10-10 07:00:00|5861.09|5861.09|5907.98|5907.98|5907.98|5907.98|5861.09|5861.09|0
1696924800000|2023-10-10 08:00:00|5908.59|5908.59|5956.47|5956.47|5958.31|5958.31|5892.12|5892.12|0
1696928400000|2023-10-10 09:00:00|5957.7|5957.7|5931.83|5931.83|5958.92|5958.92|5923.94|5923.94|0
1696932000000|2023-10-10 10:00:00|5930.61|5930.61|5944.7|5944.7|5945.39|5945.39|5928.46|5928.46|0
1696935600000|2023-10-10 11:00:00|5945.32|5945.32|5941.53|5941.53|5957.06|5957.06|5938.08|5938.08|0
1696939200000|2023-10-10 12:00:00|5940.87|5940.87|5930.25|5930.25|5941.06|5941.06|5919.51|5919.51|0
1696942800000|2023-10-10 13:00:00|5929.63|5929.63|5918.08|5918.08|5931.33|5931.33|5905.13|5905.13|0
1696946400000|2023-10-10 14:00:00|5918.25|5918.25|5909.43|5909.43|5921.45|5921.45|5906.05|5906.05|0
1696950000000|2023-10-10 15:00:00|5910.04|5910.04|5924.25|5924.25|5926.17|5926.17|5909.95|5909.95|0
1697007600000|2023-10-11 07:00:00|5926.43|5926.43|5908.92|5908.92|5936.89|5936.89|5904.9|5904.9|0
1697011200000|2023-10-11 08:00:00|5908.31|5908.31|5925.25|5925.25|5931.18|5931.18|5896.4|5896.4|0
1697014800000|2023-10-11 09:00:00|5925.86|5925.86|5923.94|5923.94|5938.34|5938.34|5923.02|5923.02|0
1697018400000|2023-10-11 10:00:00|5924.55|5924.55|5917.33|5917.33|5929.78|5929.78|5915.16|5915.16|0
1697022000000|2023-10-11 11:00:00|5916.1|5916.1|5925.97|5925.97|5929.69|5929.69|5909.05|5909.05|0
1697025600000|2023-10-11 12:00:00|5926.27|5926.27|5954.59|5954.59|5956.27|5956.27|5924.82|5924.82|0
1697029200000|2023-10-11 13:00:00|5955.2|5955.2|5978.63|5978.63|5996.04|5996.04|5952.33|5952.33|0
1697032800000|2023-10-11 14:00:00|5979.25|5979.25|5967.81|5967.81|5979.25|5979.25|5950.71|5950.71|0
1697036400000|2023-10-11 15:00:00|5967.65|5967.65|5957.75|5957.75|5972.8|5972.8|5951.12|5951.12|0
1697094000000|2023-10-12 07:00:00|5994.99|5994.99|5945.65|5945.65|5997.44|5997.44|5936.98|5936.98|0
1697097600000|2023-10-12 08:00:00|5946.27|5946.27|5979.18|5979.18|5981.43|5981.43|5936.36|5936.36|0
1697101200000|2023-10-12 09:00:00|5979.79|5979.79|5982.73|5982.73|5996|5996|5978.95|5978.95|0
1697104800000|2023-10-12 10:00:00|5983.96|5983.96|5984.03|5984.03|5986.76|5986.76|5974.33|5974.33|0
1697108400000|2023-10-12 11:00:00|5985.25|5985.25|5977.72|5977.72|5989.33|5989.33|5975.14|5975.14|0
1697112000000|2023-10-12 12:00:00|5977.11|5977.11|5961.64|5961.64|5992.83|5992.83|5961.64|5961.64|0
1697115600000|2023-10-12 13:00:00|5960.41|5960.41|5951.36|5951.36|5970.97|5970.97|5937.32|5937.32|0
1697119200000|2023-10-12 14:00:00|5950.74|5950.74|5971.64|5971.64|5973.48|5973.48|5939.05|5939.05|0
1697122800000|2023-10-12 15:00:00|5972.25|5972.25|5976.18|5976.18|5979.71|5979.71|5966.75|5966.75|0
1697180400000|2023-10-13 07:00:00|5956.74|5956.74|5938.78|5938.78|5968.47|5968.47|5934.6|5934.6|0
1697184000000|2023-10-13 08:00:00|5938.17|5938.17|5913.97|5913.97|5950.34|5950.34|5911.6|5911.6|0
1697187600000|2023-10-13 09:00:00|5914.63|5914.63|5862.08|5862.08|5916.56|5916.56|5857.14|5857.14|0
1697191200000|2023-10-13 10:00:00|5862.69|5862.69|5874.73|5874.73|5877.26|5877.26|5845.96|5845.96|0
1697194800000|2023-10-13 11:00:00|5875.34|5875.34|5860.06|5860.06|5880.14|5880.14|5858.84|5858.84|0
1697198400000|2023-10-13 12:00:00|5860.39|5860.39|5890.08|5890.08|5892.13|5892.13|5858.31|5858.31|0
1697202000000|2023-10-13 13:00:00|5888.86|5888.86|5908.19|5908.19|5917.21|5917.21|5887.33|5887.33|0
1697205600000|2023-10-13 14:00:00|5903.9|5903.9|5852.47|5852.47|5906.8|5906.8|5851.98|5851.98|0
1697209200000|2023-10-13 15:00:00|5853.7|5853.7|5859.6|5859.6|5860.92|5860.92|5840.7|5840.7|0
1697439600000|2023-10-16 07:00:00|5912.62|5912.62|5892.43|5892.43|5915.58|5915.58|5874.42|5874.42|0
1697443200000|2023-10-16 08:00:00|5890.59|5890.59|5907.57|5907.57|5917.62|5917.62|5872.9|5872.9|0
1697446800000|2023-10-16 09:00:00|5908.18|5908.18|5923.58|5923.58|5926.79|5926.79|5903.7|5903.7|0
1697450400000|2023-10-16 10:00:00|5922.96|5922.96|5931.29|5931.29|5931.29|5931.29|5913.68|5913.68|0
1697454000000|2023-10-16 11:00:00|5931.9|5931.9|5919.31|5919.31|5935.17|5935.17|5919.31|5919.31|0
1697457600000|2023-10-16 12:00:00|5919.53|5919.53|5915.22|5915.22|5922.52|5922.52|5907.01|5907.01|0
1697461200000|2023-10-16 13:00:00|5915.06|5915.06|5910.09|5910.09|5927.42|5927.42|5906.64|5906.64|0
1697464800000|2023-10-16 14:00:00|5909.48|5909.48|5939.08|5939.08|5939.54|5939.54|5907.39|5907.39|0
1697468400000|2023-10-16 15:00:00|5939.93|5939.93|5925.18|5925.18|5943.71|5943.71|5917.32|5917.32|0
1697526000000|2023-10-17 07:00:00|5908.06|5908.06|5920.95|5920.95|5924.53|5924.53|5892.96|5892.96|0
1697529600000|2023-10-17 08:00:00|5921.61|5921.61|5885.46|5885.46|5923.62|5923.62|5884.71|5884.71|0
1697533200000|2023-10-17 09:00:00|5883.62|5883.62|5878.19|5878.19|5900.71|5900.71|5873.28|5873.28|0
1697536800000|2023-10-17 10:00:00|5876.35|5876.35|5874.7|5874.7|5881.88|5881.88|5858.68|5858.68|0
1697540400000|2023-10-17 11:00:00|5875.36|5875.36|5884.9|5884.9|5886.37|5886.37|5864.71|5864.71|0
1697544000000|2023-10-17 12:00:00|5884.29|5884.29|5856.87|5856.87|5891.18|5891.18|5854.55|5854.55|0
1697547600000|2023-10-17 13:00:00|5856.57|5856.57|5862.76|5862.76|5873.91|5873.91|5847.74|5847.74|0
1697551200000|2023-10-17 14:00:00|5862.15|5862.15|5876.38|5876.38|5877.91|5877.91|5848.35|5848.35|0
1697554800000|2023-10-17 15:00:00|5875.72|5875.72|5874.05|5874.05|5881.03|5881.03|5871.64|5871.64|0
1697612400000|2023-10-18 07:00:00|5868.74|5868.74|5885.86|5885.86|5885.86|5885.86|5836.85|5836.85|0
1697616000000|2023-10-18 08:00:00|5887.7|5887.7|5904.77|5904.77|5911.3|5911.3|5876.49|5876.49|0
1697619600000|2023-10-18 09:00:00|5904.11|5904.11|5885.97|5885.97|5906.23|5906.23|5881.37|5881.37|0
1697623200000|2023-10-18 10:00:00|5885.36|5885.36|5845.2|5845.2|5885.36|5885.36|5844.23|5844.23|0
1697626800000|2023-10-18 11:00:00|5843.36|5843.36|5859.14|5859.14|5864.05|5864.05|5843.03|5843.03|0
1697630400000|2023-10-18 12:00:00|5861.13|5861.13|5833.15|5833.15|5869.27|5869.27|5829.73|5829.73|0
1697634000000|2023-10-18 13:00:00|5832.54|5832.54|5824.47|5824.47|5851.69|5851.69|5820.93|5820.93|0
1697637600000|2023-10-18 14:00:00|5824.78|5824.78|5816.5|5816.5|5846.05|5846.05|5809.78|5809.78|0
1697641200000|2023-10-18 15:00:00|5816.34|5816.34|5816.46|5816.46|5822.31|5822.31|5807.38|5807.38|0
1697698800000|2023-10-19 07:00:00|5757.74|5757.74|5760.62|5760.62|5787.06|5787.06|5743.92|5743.92|0
1697702400000|2023-10-19 08:00:00|5760.01|5760.01|5775.73|5775.73|5785.84|5785.84|5760.01|5760.01|0
1697706000000|2023-10-19 09:00:00|5776.96|5776.96|5784|5784|5789.86|5789.86|5774.43|5774.43|0
1697709600000|2023-10-19 10:00:00|5785.22|5785.22|5802.07|5802.07|5808.59|5808.59|5783.61|5783.61|0
1697713200000|2023-10-19 11:00:00|5801.46|5801.46|5780.93|5780.93|5804.98|5804.98|5778.56|5778.56|0
1697716800000|2023-10-19 12:00:00|5780.27|5780.27|5776.6|5776.6|5787.7|5787.7|5769.72|5769.72|0
1697720400000|2023-10-19 13:00:00|5775.99|5775.99|5752.96|5752.96|5779.22|5779.22|5749.13|5749.13|0
1697724000000|2023-10-19 14:00:00|5752.35|5752.35|5739.51|5739.51|5752.65|5752.65|5726.79|5726.79|0
1697727600000|2023-10-19 15:00:00|5740.12|5740.12|5745.64|5745.64|5750.36|5750.36|5738.04|5738.04|0
1697785200000|2023-10-20 07:00:00|5660.83|5660.83|5685.88|5685.88|5690.39|5690.39|5650.69|5650.69|0
1697788800000|2023-10-20 08:00:00|5685.22|5685.22|5667.63|5667.63|5692.82|5692.82|5667.63|5667.63|0
1697792400000|2023-10-20 09:00:00|5667.93|5667.93|5668.51|5668.51|5679.54|5679.54|5646.56|5646.56|0
1697796000000|2023-10-20 10:00:00|5667.89|5667.89|5661.73|5661.73|5671.45|5671.45|5639.59|5639.59|0
1697799600000|2023-10-20 11:00:00|5661.5|5661.5|5623|5623|5663.58|5663.58|5608.78|5608.78|0
1697803200000|2023-10-20 12:00:00|5622.92|5622.92|5612.82|5612.82|5629.14|5629.14|5610.75|5610.75|0
1697806800000|2023-10-20 13:00:00|5613.12|5613.12|5621.56|5621.56|5644.91|5644.91|5611.27|5611.27|0
1697810400000|2023-10-20 14:00:00|5618.44|5618.44|5601.37|5601.37|5618.44|5618.44|5577.07|5577.07|0
1697814000000|2023-10-20 15:00:00|5600.76|5600.76|5593.39|5593.39|5606.07|5606.07|5588.73|5588.73|0
1698044400000|2023-10-23 07:00:00|5577.4|5577.4|5537.25|5537.25|5591.72|5591.72|5537.25|5537.25|0
1698048000000|2023-10-23 08:00:00|5538.48|5538.48|5567.11|5567.11|5577.02|5577.02|5521.02|5521.02|0
1698051600000|2023-10-23 09:00:00|5565.88|5565.88|5523.18|5523.18|5566.08|5566.08|5521.98|5521.98|0
1698055200000|2023-10-23 10:00:00|5523.79|5523.79|5526.32|5526.32|5544.64|5544.64|5523.79|5523.79|0
1698058800000|2023-10-23 11:00:00|5528.76|5528.76|5524.43|5524.43|5532.28|5532.28|5513.13|5513.13|0
1698062400000|2023-10-23 12:00:00|5525.04|5525.04|5541.03|5541.03|5543.76|5543.76|5517.28|5517.28|0
1698066000000|2023-10-23 13:00:00|5540.42|5540.42|5561.84|5561.84|5561.84|5561.84|5523.91|5523.91|0
1698069600000|2023-10-23 14:00:00|5560.62|5560.62|5565.05|5565.05|5573.37|5573.37|5552.29|5552.29|0
1698073200000|2023-10-23 15:00:00|5565.13|5565.13|5582.28|5582.28|5590.01|5590.01|5561.53|5561.53|0
1698130800000|2023-10-24 07:00:00|5553.82|5553.82|5529.2|5529.2|5564.44|5564.44|5521.38|5521.38|0
1698134400000|2023-10-24 08:00:00|5531.66|5531.66|5537.08|5537.08|5541.18|5541.18|5505.52|5505.52|0
1698138000000|2023-10-24 09:00:00|5539.54|5539.54|5537.47|5537.47|5547.63|5547.63|5535.03|5535.03|0
1698141600000|2023-10-24 10:00:00|5538.13|5538.13|5537.19|5537.19|5541.7|5541.7|5533.09|5533.09|0
1698145200000|2023-10-24 11:00:00|5537.49|5537.49|5532.8|5532.8|5543.74|5543.74|5532.13|5532.13|0
1698148800000|2023-10-24 12:00:00|5532.55|5532.55|5519.14|5519.14|5534.86|5534.86|5516.7|5516.7|0
1698152400000|2023-10-24 13:00:00|5518.52|5518.52|5523.86|5523.86|5524.73|5524.73|5495.31|5495.31|0
1698156000000|2023-10-24 14:00:00|5524.47|5524.47|5568.2|5568.2|5570.04|5570.04|5516.78|5516.78|0
1698159600000|2023-10-24 15:00:00|5568.8|5568.8|5564.98|5564.98|5571.8|5571.8|5560.63|5560.63|0
1698217200000|2023-10-25 07:00:00|5534.2|5534.2|5492.25|5492.25|5534.2|5534.2|5483.06|5483.06|0
1698220800000|2023-10-25 08:00:00|5490.93|5490.93|5522.15|5522.15|5523.99|5523.99|5486.52|5486.52|0
1698224400000|2023-10-25 09:00:00|5522.45|5522.45|5517.61|5517.61|5527.96|5527.96|5508.48|5508.48|0
1698228000000|2023-10-25 10:00:00|5516.95|5516.95|5523.61|5523.61|5524.84|5524.84|5497.29|5497.29|0
1698231600000|2023-10-25 11:00:00|5524.53|5524.53|5511.98|5511.98|5531.67|5531.67|5511.03|5511.03|0
1698235200000|2023-10-25 12:00:00|5513.21|5513.21|5507.4|5507.4|5531.93|5531.93|5507.4|5507.4|0
1698238800000|2023-10-25 13:00:00|5508.01|5508.01|5524.72|5524.72|5533.35|5533.35|5507.71|5507.71|0
1698242400000|2023-10-25 14:00:00|5527.69|5527.69|5560.1|5560.1|5560.72|5560.72|5513.16|5513.16|0
1698246000000|2023-10-25 15:00:00|5560.71|5560.71|5578.95|5578.95|5584.6|5584.6|5560.1|5560.1|0
1698303600000|2023-10-26 07:00:00|5537.26|5537.26|5528.81|5528.81|5556.48|5556.48|5517.36|5517.36|0
1698307200000|2023-10-26 08:00:00|5527.49|5527.49|5520.33|5520.33|5538.85|5538.85|5519.54|5519.54|0
1698310800000|2023-10-26 09:00:00|5519.72|5519.72|5532.24|5532.24|5555.1|5555.1|5510.89|5510.89|0
1698314400000|2023-10-26 10:00:00|5533.47|5533.47|5515.66|5515.66|5536.32|5536.32|5514.27|5514.27|0
1698318000000|2023-10-26 11:00:00|5515.05|5515.05|5507.99|5507.99|5517.23|5517.23|5504.26|5504.26|0
1698321600000|2023-10-26 12:00:00|5507.38|5507.38|5582.56|5582.56|5588.72|5588.72|5506.46|5506.46|0
1698325200000|2023-10-26 13:00:00|5580.72|5580.72|5571.54|5571.54|5587.25|5587.25|5568.81|5568.81|0
1698328800000|2023-10-26 14:00:00|5569.09|5569.09|5592.21|5592.21|5598.14|5598.14|5546.83|5546.83|0
1698332400000|2023-10-26 15:00:00|5592.52|5592.52|5577.7|5577.7|5594.13|5594.13|5577.7|5577.7|0
1698390000000|2023-10-27 07:00:00|5572.83|5572.83|5609.16|5609.16|5611.68|5611.68|5568.32|5568.32|0
1698393600000|2023-10-27 08:00:00|5609.33|5609.33|5648.99|5648.99|5662.82|5662.82|5606.42|5606.42|0
1698397200000|2023-10-27 09:00:00|5647.76|5647.76|5662.06|5662.06|5665.64|5665.64|5646.38|5646.38|0
1698400800000|2023-10-27 10:00:00|5662.67|5662.67|5691.39|5691.39|5698.85|5698.85|5661.85|5661.85|0
1698404400000|2023-10-27 11:00:00|5691.28|5691.28|5650.53|5650.53|5691.28|5691.28|5647.07|5647.07|0
1698408000000|2023-10-27 12:00:00|5648.07|5648.07|5665.29|5665.29|5673.49|5673.49|5645|5645|0
1698411600000|2023-10-27 13:00:00|5667.75|5667.75|5634.2|5634.2|5681.97|5681.97|5621.66|5621.66|0
1698415200000|2023-10-27 14:00:00|5635.43|5635.43|5608.55|5608.55|5640.96|5640.96|5597.36|5597.36|0
1698418800000|2023-10-27 15:00:00|5608.71|5608.71|5607.91|5607.91|5621.61|5621.61|5605.53|5605.53|0
1698652800000|2023-10-30 08:00:00|5681.57|5681.57|5694.82|5694.82|5728.87|5728.87|5681.57|5681.57|0
1698656400000|2023-10-30 09:00:00|5696.66|5696.66|5689.18|5689.18|5708.34|5708.34|5681.69|5681.69|0
1698660000000|2023-10-30 10:00:00|5688.52|5688.52|5678.53|5678.53|5694.36|5694.36|5665.62|5665.62|0
1698663600000|2023-10-30 11:00:00|5678.41|5678.41|5691.54|5691.54|5691.54|5691.54|5665.51|5665.51|0
1698667200000|2023-10-30 12:00:00|5692.16|5692.16|5709.18|5709.18|5716.62|5716.62|5683.07|5683.07|0
1698670800000|2023-10-30 13:00:00|5709.84|5709.84|5706.42|5706.42|5719.34|5719.34|5704.98|5704.98|0
1698674400000|2023-10-30 14:00:00|5707.69|5707.69|5686|5686|5710.45|5710.45|5682.98|5682.98|0
1698678000000|2023-10-30 15:00:00|5686.62|5686.62|5696.08|5696.08|5707.78|5707.78|5683.32|5683.32|0
1698681600000|2023-10-30 16:00:00|5695.47|5695.47|5690.43|5690.43|5700.24|5700.24|5688.17|5688.17|0
1698739200000|2023-10-31 08:00:00|5731.84|5731.84|5762.86|5762.86|5763.52|5763.52|5728.44|5728.44|0
1698742800000|2023-10-31 09:00:00|5761.63|5761.63|5766.43|5766.43|5768.1|5768.1|5754.99|5754.99|0
1698746400000|2023-10-31 10:00:00|5767.04|5767.04|5771.52|5771.52|5779.63|5779.63|5762.05|5762.05|0
1698750000000|2023-10-31 11:00:00|5770.91|5770.91|5760.44|5760.44|5777.14|5777.14|5758.79|5758.79|0
1698753600000|2023-10-31 12:00:00|5759.78|5759.78|5745.88|5745.88|5765.45|5765.45|5745.88|5745.88|0
1698757200000|2023-10-31 13:00:00|5745.99|5745.99|5722.84|5722.84|5748.5|5748.5|5720.38|5720.38|0
1698760800000|2023-10-31 14:00:00|5724.07|5724.07|5730.64|5730.64|5731.9|5731.9|5704.72|5704.72|0
1698764400000|2023-10-31 15:00:00|5732.49|5732.49|5712.14|5712.14|5734.91|5734.91|5708.71|5708.71|0
1698768000000|2023-10-31 16:00:00|5712.22|5712.22|5700.06|5700.06|5714.98|5714.98|5694.14|5694.14|0
1698825600000|2023-11-01 08:00:00|5768.17|5768.17|5729.5|5729.5|5768.79|5768.79|5727.24|5727.24|0
1698829200000|2023-11-01 09:00:00|5728.27|5728.27|5710.65|5710.65|5745.55|5745.55|5703.74|5703.74|0
1698832800000|2023-11-01 10:00:00|5711.27|5711.27|5706.23|5706.23|5712.97|5712.97|5695.94|5695.94|0
1698836400000|2023-11-01 11:00:00|5700.71|5700.71|5685.25|5685.25|5701.21|5701.21|5680.26|5680.26|0
1698840000000|2023-11-01 12:00:00|5685.91|5685.91|5741.12|5741.12|5741.42|5741.42|5685.91|5685.91|0
1698843600000|2023-11-01 13:00:00|5742.34|5742.34|5766.99|5766.99|5781.81|5781.81|5738.63|5738.63|0
1698847200000|2023-11-01 14:00:00|5768.83|5768.83|5777.75|5777.75|5789.86|5789.86|5747.94|5747.94|0
1698850800000|2023-11-01 15:00:00|5777.63|5777.63|5763.81|5763.81|5778.06|5778.06|5747.08|5747.08|0
1698854400000|2023-11-01 16:00:00|5763.65|5763.65|5740.74|5740.74|5763.73|5763.73|5739.12|5739.12|0
1698912000000|2023-11-02 08:00:00|5816.87|5816.87|5842.17|5842.17|5847.83|5847.83|5814|5814|0
1698915600000|2023-11-02 09:00:00|5841.5|5841.5|5856.55|5856.55|5862.25|5862.25|5838.32|5838.32|0
1698919200000|2023-11-02 10:00:00|5855.94|5855.94|5840.88|5840.88|5855.94|5855.94|5833.25|5833.25|0
1698922800000|2023-11-02 11:00:00|5841.49|5841.49|5858.1|5858.1|5858.59|5858.59|5841.49|5841.49|0
1698926400000|2023-11-02 12:00:00|5857.99|5857.99|5857|5857|5863.12|5863.12|5838.26|5838.26|0
1698930000000|2023-11-02 13:00:00|5857.3|5857.3|5881.35|5881.35|5887.43|5887.43|5856.84|5856.84|0
1698933600000|2023-11-02 14:00:00|5881.65|5881.65|5867.06|5867.06|5882.26|5882.26|5857.88|5857.88|0
1698937200000|2023-11-02 15:00:00|5866.76|5866.76|5846.25|5846.25|5866.76|5866.76|5836.07|5836.07|0
1698940800000|2023-11-02 16:00:00|5846.13|5846.13|5841.59|5841.59|5846.13|5846.13|5831.78|5831.78|0
1698998400000|2023-11-03 08:00:00|5931.94|5931.94|5970.35|5970.35|5980.87|5980.87|5921.93|5921.93|0
1699002000000|2023-11-03 09:00:00|5968.51|5968.51|5895.36|5895.36|5968.51|5968.51|5893.73|5893.73|0
1699005600000|2023-11-03 10:00:00|5897.82|5897.82|5893.13|5893.13|5906.22|5906.22|5883.61|5883.61|0
1699009200000|2023-11-03 11:00:00|5893.21|5893.21|5891.19|5891.19|5900.4|5900.4|5890.1|5890.1|0
1699012800000|2023-11-03 12:00:00|5891.81|5891.81|5932.08|5932.08|5939.51|5939.51|5883.58|5883.58|0
1699016400000|2023-11-03 13:00:00|5932.24|5932.24|5973.17|5973.17|5975.51|5975.51|5932.1|5932.1|0
1699020000000|2023-11-03 14:00:00|5972.73|5972.73|5933.36|5933.36|5980.1|5980.1|5918.83|5918.83|0
1699023600000|2023-11-03 15:00:00|5933.98|5933.98|5929.63|5929.63|5940.22|5940.22|5925.63|5925.63|0
1699027200000|2023-11-03 16:00:00|5929.4|5929.4|5931.57|5931.57|5937.46|5937.46|5921.84|5921.84|0
1699257600000|2023-11-06 08:00:00|5899.65|5899.65|5930.22|5930.22|5944.43|5944.43|5899.65|5899.65|0
1699261200000|2023-11-06 09:00:00|5930.88|5930.88|5936|5936|5947.77|5947.77|5926.69|5926.69|0
1699264800000|2023-11-06 10:00:00|5936.92|5936.92|5929.69|5929.69|5946.44|5946.44|5924.36|5924.36|0
1699268400000|2023-11-06 11:00:00|5930.3|5930.3|5943.1|5943.1|5950.16|5950.16|5924.41|5924.41|0
1699272000000|2023-11-06 12:00:00|5940.96|5940.96|5971.89|5971.89|5973|5973|5940.96|5940.96|0
1699275600000|2023-11-06 13:00:00|5972.19|5972.19|6010.64|6010.64|6010.9|6010.9|5967.8|5967.8|0
1699279200000|2023-11-06 14:00:00|6010.95|6010.95|5972.37|5972.37|6023.4|6023.4|5968.62|5968.62|0
1699282800000|2023-11-06 15:00:00|5974.21|5974.21|5938.71|5938.71|5975.55|5975.55|5928.62|5928.62|0
1699286400000|2023-11-06 16:00:00|5938.05|5938.05|5933.4|5933.4|5942.63|5942.63|5930.6|5930.6|0
1699344000000|2023-11-07 08:00:00|5930.01|5930.01|5930.67|5930.67|5952.6|5952.6|5919.55|5919.55|0
1699347600000|2023-11-07 09:00:00|5931.9|5931.9|5920.59|5920.59|5935.65|5935.65|5920.59|5920.59|0
1699351200000|2023-11-07 10:00:00|5919.97|5919.97|5961.62|5961.62|5968.39|5968.39|5919.31|5919.31|0
1699354800000|2023-11-07 11:00:00|5962.23|5962.23|5925.22|5925.22|5962.23|5962.23|5918.53|5918.53|0
1699358400000|2023-11-07 12:00:00|5927.06|5927.06|5935.09|5935.09|5944.94|5944.94|5926.2|5926.2|0
1699362000000|2023-11-07 13:00:00|5935.75|5935.75|5952.86|5952.86|5953.77|5953.77|5929.08|5929.08|0
1699365600000|2023-11-07 14:00:00|5951.01|5951.01|5946.28|5946.28|5957.56|5957.56|5930.28|5930.28|0
1699369200000|2023-11-07 15:00:00|5946.59|5946.59|5949.01|5949.01|5952.43|5952.43|5933.02|5933.02|0
1699372800000|2023-11-07 16:00:00|5949.62|5949.62|5947.43|5947.43|5949.96|5949.96|5934.71|5934.71|0
1699430400000|2023-11-08 08:00:00|5837.22|5837.22|5864.93|5864.93|5875.7|5875.7|5832.83|5832.83|0
1699434000000|2023-11-08 09:00:00|5863.7|5863.7|5834.46|5834.46|5863.7|5863.7|5833.85|5833.85|0
1699437600000|2023-11-08 10:00:00|5834.16|5834.16|5872.3|5872.3|5875.31|5875.31|5833.03|5833.03|0
1699441200000|2023-11-08 11:00:00|5872.91|5872.91|5872.98|5872.98|5882.05|5882.05|5869.3|5869.3|0
1699444800000|2023-11-08 12:00:00|5872.87|5872.87|5883.55|5883.55|5885.51|5885.51|5865.65|5865.65|0
1699448400000|2023-11-08 13:00:00|5883.79|5883.79|5892.17|5892.17|5897.02|5897.02|5883.79|5883.79|0
1699452000000|2023-11-08 14:00:00|5892.52|5892.52|5918.79|5918.79|5920.33|5920.33|5892.52|5892.52|0
1699455600000|2023-11-08 15:00:00|5918.56|5918.56|5907.11|5907.11|5918.56|5918.56|5902.76|5902.76|0
1699459200000|2023-11-08 16:00:00|5906.5|5906.5|5906.87|5906.87|5920.52|5920.52|5905.64|5905.64|0
1699516800000|2023-11-09 08:00:00|5848.3|5848.3|5883.33|5883.33|5898.55|5898.55|5842.18|5842.18|0
1699520400000|2023-11-09 09:00:00|5883.21|5883.21|5894.21|5894.21|5894.21|5894.21|5865.7|5865.7|0
1699524000000|2023-11-09 10:00:00|5894.87|5894.87|5933.02|5933.02|5938.16|5938.16|5894.87|5894.87|0
1699527600000|2023-11-09 11:00:00|5932.94|5932.94|5921.66|5921.66|5933.8|5933.8|5917.54|5917.54|0
1699531200000|2023-11-09 12:00:00|5922.28|5922.28|5940.39|5940.39|5940.39|5940.39|5922.28|5922.28|0
1699534800000|2023-11-09 13:00:00|5941.61|5941.61|5930.1|5930.1|5948.87|5948.87|5927.95|5927.95|0
1699538400000|2023-11-09 14:00:00|5930.4|5930.4|5971.78|5971.78|5974.56|5974.56|5925.48|5925.48|0
1699542000000|2023-11-09 15:00:00|5972.39|5972.39|5959.14|5959.14|5972.39|5972.39|5937.62|5937.62|0
1699545600000|2023-11-09 16:00:00|5958.84|5958.84|5964.1|5964.1|5975.08|5975.08|5957.07|5957.07|0
1699603200000|2023-11-10 08:00:00|5900.18|5900.18|5901.99|5901.99|5919.15|5919.15|5893.76|5893.76|0
1699606800000|2023-11-10 09:00:00|5901.38|5901.38|5887.9|5887.9|5901.75|5901.75|5883.39|5883.39|0
1699610400000|2023-11-10 10:00:00|5888.2|5888.2|5859.2|5859.2|5888.2|5888.2|5859.2|5859.2|0
1699614000000|2023-11-10 11:00:00|5859.12|5859.12|5845.03|5845.03|5860.02|5860.02|5834.96|5834.96|0
1699617600000|2023-11-10 12:00:00|5844.73|5844.73|5854.88|5854.88|5860.51|5860.51|5837.75|5837.75|0
1699621200000|2023-11-10 13:00:00|5854.21|5854.21|5861.6|5861.6|5867.05|5867.05|5845.78|5845.78|0
1699624800000|2023-11-10 14:00:00|5861.77|5861.77|5849.74|5849.74|5861.77|5861.77|5834.32|5834.32|0
1699628400000|2023-11-10 15:00:00|5847.9|5847.9|5850.16|5850.16|5851.66|5851.66|5832.87|5832.87|0
1699632000000|2023-11-10 16:00:00|5850.08|5850.08|5867.21|5867.21|5871.89|5871.89|5850.08|5850.08|0
1699862400000|2023-11-13 08:00:00|5959.54|5959.54|5975.52|5975.52|5982.74|5982.74|5956.21|5956.21|0
1699866000000|2023-11-13 09:00:00|5976.14|5976.14|5972.72|5972.72|5984.08|5984.08|5968.17|5968.17|0
1699869600000|2023-11-13 10:00:00|5972.11|5972.11|5977.24|5977.24|5977.26|5977.26|5962.25|5962.25|0
1699873200000|2023-11-13 11:00:00|5978.77|5978.77|5963.3|5963.3|5982.91|5982.91|5954.9|5954.9|0
1699876800000|2023-11-13 12:00:00|5965.14|5965.14|5956.55|5956.55|5968.53|5968.53|5956.55|5956.55|0
1699880400000|2023-11-13 13:00:00|5956.78|5956.78|5953.89|5953.89|5967.27|5967.27|5950.05|5950.05|0
1699884000000|2023-11-13 14:00:00|5955.12|5955.12|5979.46|5979.46|5979.46|5979.46|5949.12|5949.12|0
1699887600000|2023-11-13 15:00:00|5980.08|5980.08|5991.76|5991.76|5993.49|5993.49|5967.39|5967.39|0
1699891200000|2023-11-13 16:00:00|5991.99|5991.99|6001.69|6001.69|6001.69|6001.69|5989.23|5989.23|0
1699948800000|2023-11-14 08:00:00|5969.3|5969.3|5986.13|5986.13|5986.49|5986.49|5964.71|5964.71|0
1699952400000|2023-11-14 09:00:00|5986.21|5986.21|6005.78|6005.78|6024.37|6024.37|5986.21|5986.21|0
1699956000000|2023-11-14 10:00:00|6006.44|6006.44|5975.63|5975.63|6006.44|6006.44|5973.64|5973.64|0
1699959600000|2023-11-14 11:00:00|5976.29|5976.29|5968|5968|5976.29|5976.29|5962.93|5962.93|0
1699963200000|2023-11-14 12:00:00|5967.54|5967.54|5946.36|5946.36|5967.77|5967.77|5943.55|5943.55|0
1699966800000|2023-11-14 13:00:00|5947.58|5947.58|6040.64|6040.64|6051.99|6051.99|5941.2|5941.2|0
1699970400000|2023-11-14 14:00:00|6038.8|6038.8|6074.33|6074.33|6082.36|6082.36|6036.86|6036.86|0
1699974000000|2023-11-14 15:00:00|6073.71|6073.71|6088.89|6088.89|6100.26|6100.26|6071.23|6071.23|0
1699977600000|2023-11-14 16:00:00|6089.5|6089.5|6090.28|6090.28|6092.4|6092.4|6087.55|6087.55|0
1700035200000|2023-11-15 08:00:00|6148.74|6148.74|6206.65|6206.65|6210.34|6210.34|6148.58|6148.58|0
1700038800000|2023-11-15 09:00:00|6206.04|6206.04|6152.2|6152.2|6211.98|6211.98|6140.55|6140.55|0
1700042400000|2023-11-15 10:00:00|6152.81|6152.81|6162.47|6162.47|6176.52|6176.52|6150.97|6150.97|0
1700046000000|2023-11-15 11:00:00|6163.09|6163.09|6194.25|6194.25|6194.25|6194.25|6156.12|6156.12|0
1700049600000|2023-11-15 12:00:00|6193.64|6193.64|6203.32|6203.32|6205.54|6205.54|6181.84|6181.84|0
1700053200000|2023-11-15 13:00:00|6202.09|6202.09|6177.15|6177.15|6214.54|6214.54|6171.05|6171.05|0
1700056800000|2023-11-15 14:00:00|6176.82|6176.82|6171.95|6171.95|6184.56|6184.56|6163.33|6163.33|0
1700060400000|2023-11-15 15:00:00|6170.72|6170.72|6169.51|6169.51|6187.2|6187.2|6168.51|6168.51|0
1700064000000|2023-11-15 16:00:00|6169.42|6169.42|6161.76|6161.76|6171.81|6171.81|6161.76|6161.76|0
1700121600000|2023-11-16 08:00:00|6141.76|6141.76|6149.65|6149.65|6175.01|6175.01|6141.37|6141.37|0
1700125200000|2023-11-16 09:00:00|6149.95|6149.95|6112.74|6112.74|6152.46|6152.46|6099.96|6099.96|0
1700128800000|2023-11-16 10:00:00|6112.66|6112.66|6113.78|6113.78|6138.23|6138.23|6108.12|6108.12|0
1700132400000|2023-11-16 11:00:00|6114.39|6114.39|6112.57|6112.57|6114.87|6114.87|6098.3|6098.3|0
1700136000000|2023-11-16 12:00:00|6113.18|6113.18|6077.81|6077.81|6117.27|6117.27|6075.66|6075.66|0
1700139600000|2023-11-16 13:00:00|6077.92|6077.92|6096.67|6096.67|6105.17|6105.17|6075.59|6075.59|0
1700143200000|2023-11-16 14:00:00|6097.29|6097.29|6093.7|6093.7|6097.95|6097.95|6066.34|6066.34|0
1700146800000|2023-11-16 15:00:00|6093.08|6093.08|6064.97|6064.97|6093.08|6093.08|6061.53|6061.53|0
1700150400000|2023-11-16 16:00:00|6065.63|6065.63|6057.07|6057.07|6069.46|6069.46|6055.67|6055.67|0
1700208000000|2023-11-17 08:00:00|6128.57|6128.57|6133.43|6133.43|6139.35|6139.35|6117.99|6117.99|0
1700211600000|2023-11-17 09:00:00|6134.05|6134.05|6166.07|6166.07|6170.77|6170.77|6131.24|6131.24|0
1700215200000|2023-11-17 10:00:00|6166.68|6166.68|6179.21|6179.21|6187.32|6187.32|6164.85|6164.85|0
1700218800000|2023-11-17 11:00:00|6178.55|6178.55|6165.54|6165.54|6178.55|6178.55|6157.34|6157.34|0
1700222400000|2023-11-17 12:00:00|6166.77|6166.77|6172.06|6172.06|6181.29|6181.29|6163.14|6163.14|0
1700226000000|2023-11-17 13:00:00|6172.36|6172.36|6198.03|6198.03|6198.65|6198.65|6168.64|6168.64|0
1700229600000|2023-11-17 14:00:00|6198.36|6198.36|6195.29|6195.29|6233.35|6233.35|6192.71|6192.71|0
1700233200000|2023-11-17 15:00:00|6195.59|6195.59|6230.37|6230.37|6232.29|6232.29|6194.62|6194.62|0
1700236800000|2023-11-17 16:00:00|6230.06|6230.06|6207.92|6207.92|6231.29|6231.29|6205.65|6205.65|0
1700467200000|2023-11-20 08:00:00|6178.89|6178.89|6177.8|6177.8|6192.24|6192.24|6173.68|6173.68|0
1700470800000|2023-11-20 09:00:00|6178.41|6178.41|6183.13|6183.13|6212.43|6212.43|6178.41|6178.41|0
1700474400000|2023-11-20 10:00:00|6182.83|6182.83|6186.35|6186.35|6200.69|6200.69|6181.6|6181.6|0
1700478000000|2023-11-20 11:00:00|6187.01|6187.01|6183.32|6183.32|6190.35|6190.35|6178.47|6178.47|0
1700481600000|2023-11-20 12:00:00|6180.82|6180.82|6163.43|6163.43|6182.3|6182.3|6160.47|6160.47|0
1700485200000|2023-11-20 13:00:00|6163.54|6163.54|6183.36|6183.36|6183.36|6183.36|6161.08|6161.08|0
1700488800000|2023-11-20 14:00:00|6182.75|6182.75|6192.25|6192.25|6195.28|6195.28|6165.55|6165.55|0
1700492400000|2023-11-20 15:00:00|6191.64|6191.64|6187.45|6187.45|6197.39|6197.39|6179.42|6179.42|0
1700496000000|2023-11-20 16:00:00|6186.83|6186.83|6199.37|6199.37|6200.01|6200.01|6181.25|6181.25|0
1700553600000|2023-11-21 08:00:00|6194.84|6194.84|6158.48|6158.48|6194.84|6194.84|6158.48|6158.48|0
1700557200000|2023-11-21 09:00:00|6156.64|6156.64|6130.99|6130.99|6164.49|6164.49|6129.51|6129.51|0
1700560800000|2023-11-21 10:00:00|6131.6|6131.6|6125.86|6125.86|6142.17|6142.17|6123.4|6123.4|0
1700564400000|2023-11-21 11:00:00|6127.09|6127.09|6123.5|6123.5|6129.3|6129.3|6116.24|6116.24|0
1700568000000|2023-11-21 12:00:00|6123.74|6123.74|6113.52|6113.52|6125.23|6125.23|6111.98|6111.98|0
1700571600000|2023-11-21 13:00:00|6112.12|6112.12|6099.06|6099.06|6112.89|6112.89|6099.06|6099.06|0
1700575200000|2023-11-21 14:00:00|6100.95|6100.95|6120.08|6120.08|6124.03|6124.03|6098.2|6098.2|0
1700578800000|2023-11-21 15:00:00|6119.78|6119.78|6120.44|6120.44|6131.94|6131.94|6112.66|6112.66|0
1700582400000|2023-11-21 16:00:00|6119.11|6119.11|6112.88|6112.88|6119.11|6119.11|6110.26|6110.26|0
1700640000000|2023-11-22 08:00:00|6112.52|6112.52|6115.39|6115.39|6127.35|6127.35|6107.25|6107.25|0
1700643600000|2023-11-22 09:00:00|6116|6116|6091.91|6091.91|6124.16|6124.16|6089.71|6089.71|0
1700647200000|2023-11-22 10:00:00|6092.52|6092.52|6090.22|6090.22|6099.21|6099.21|6085.81|6085.81|0
1700650800000|2023-11-22 11:00:00|6089.92|6089.92|6084.88|6084.88|6096.05|6096.05|6083.66|6083.66|0
1700654400000|2023-11-22 12:00:00|6085.12|6085.12|6098.58|6098.58|6105.16|6105.16|6081.83|6081.83|0
1700658000000|2023-11-22 13:00:00|6097.96|6097.96|6101.46|6101.46|6115.15|6115.15|6076.88|6076.88|0
1700661600000|2023-11-22 14:00:00|6100.8|6100.8|6075.08|6075.08|6101.41|6101.41|6069.16|6069.16|0
1700665200000|2023-11-22 15:00:00|6074.42|6074.42|6072.19|6072.19|6083.57|6083.57|6058.69|6058.69|0
1700668800000|2023-11-22 16:00:00|6071.88|6071.88|6069.74|6069.74|6080.07|6080.07|6067.64|6067.64|0
1700726400000|2023-11-23 08:00:00|6089.5|6089.5|6095.29|6095.29|6102.94|6102.94|6077.44|6077.44|0
1700730000000|2023-11-23 09:00:00|6096.2|6096.2|6078.51|6078.51|6096.2|6096.2|6067.25|6067.25|0
1700733600000|2023-11-23 10:00:00|6077.28|6077.28|6049.53|6049.53|6077.28|6077.28|6044.58|6044.58|0
1700737200000|2023-11-23 11:00:00|6050.76|6050.76|6031.25|6031.25|6052.44|6052.44|6029.4|6029.4|0
1700740800000|2023-11-23 12:00:00|6030.63|6030.63|6058.66|6058.66|6058.66|6058.66|6030.63|6030.63|0
1700744400000|2023-11-23 13:00:00|6059.99|6059.99|6083.84|6083.84|6087.8|6087.8|6055.79|6055.79|0
1700748000000|2023-11-23 14:00:00|6085.69|6085.69|6090.32|6090.32|6096.08|6096.08|6084.37|6084.37|0
1700751600000|2023-11-23 15:00:00|6090.02|6090.02|6098.11|6098.11|6100.45|6100.45|6085.51|6085.51|0
1700755200000|2023-11-23 16:00:00|6097.89|6097.89|6095.84|6095.84|6098.12|6098.12|6089.09|6089.09|0
1700812800000|2023-11-24 08:00:00|6086.74|6086.74|6070.93|6070.93|6090.61|6090.61|6064.62|6064.62|0
1700816400000|2023-11-24 09:00:00|6070.84|6070.84|6093.52|6093.52|6098.06|6098.06|6058.55|6058.55|0
1700820000000|2023-11-24 10:00:00|6092.86|6092.86|6104.66|6104.66|6109.85|6109.85|6092.7|6092.7|0
1700823600000|2023-11-24 11:00:00|6103.43|6103.43|6098.13|6098.13|6110.06|6110.06|6092.98|6092.98|0
1700827200000|2023-11-24 12:00:00|6098.43|6098.43|6085.07|6085.07|6099.25|6099.25|6084.9|6084.9|0
1700830800000|2023-11-24 13:00:00|6085.68|6085.68|6093.87|6093.87|6093.87|6093.87|6076.14|6076.14|0
1700834400000|2023-11-24 14:00:00|6095.19|6095.19|6099.02|6099.02|6100.75|6100.75|6079.85|6079.85|0
1700838000000|2023-11-24 15:00:00|6098.97|6098.97|6124.03|6124.03|6124.42|6124.42|6098.97|6098.97|0
1700841600000|2023-11-24 16:00:00|6123.73|6123.73|6133.01|6133.01|6133.1|6133.1|6122.12|6122.12|0
1701072000000|2023-11-27 08:00:00|6104.51|6104.51|6117.2|6117.2|6128.01|6128.01|6103.9|6103.9|0
1701075600000|2023-11-27 09:00:00|6116.59|6116.59|6090.88|6090.88|6117.5|6117.5|6083.76|6083.76|0
1701079200000|2023-11-27 10:00:00|6091.19|6091.19|6108.74|6108.74|6122.64|6122.64|6091.19|6091.19|0
1701082800000|2023-11-27 11:00:00|6108.43|6108.43|6094.16|6094.16|6110.66|6110.66|6093.47|6093.47|0
1701086400000|2023-11-27 12:00:00|6093.91|6093.91|6090.37|6090.37|6095.76|6095.76|6085.69|6085.69|0
1701090000000|2023-11-27 13:00:00|6091.6|6091.6|6092.01|6092.01|6095.72|6095.72|6087.41|6087.41|0
1701093600000|2023-11-27 14:00:00|6092.62|6092.62|6093.09|6093.09|6099.33|6099.33|6089.41|6089.41|0
1701097200000|2023-11-27 15:00:00|6093.33|6093.33|6083.78|6083.78|6094.25|6094.25|6078.56|6078.56|0
1701100800000|2023-11-27 16:00:00|6083.17|6083.17|6080.88|6080.88|6083.17|6083.17|6074.18|6074.18|0
1701158400000|2023-11-28 08:00:00|6049.45|6049.45|6017.42|6017.42|6064.09|6064.09|6013.96|6013.96|0
1701162000000|2023-11-28 09:00:00|6016.19|6016.19|6021.92|6021.92|6026.52|6026.52|6004.16|6004.16|0
1701165600000|2023-11-28 10:00:00|6022.22|6022.22|6004|6004|6022.88|6022.88|6002.43|6002.43|0
1701169200000|2023-11-28 11:00:00|6004.61|6004.61|5991.42|5991.42|6007.2|6007.2|5991.42|5991.42|0
1701172800000|2023-11-28 12:00:00|5993.27|5993.27|5997.78|5997.78|6006.68|6006.68|5993.09|5993.09|0
1701176400000|2023-11-28 13:00:00|5998.39|5998.39|6003.61|6003.61|6014.93|6014.93|5994.21|5994.21|0
1701180000000|2023-11-28 14:00:00|6004.28|6004.28|6000.8|6000.8|6005.56|6005.56|5989.76|5989.76|0
1701183600000|2023-11-28 15:00:00|6002.69|6002.69|5995.1|5995.1|6004.59|6004.59|5978.68|5978.68|0
1701187200000|2023-11-28 16:00:00|5994.93|5994.93|5986.89|5986.89|5995.08|5995.08|5984.84|5984.84|0
1701244800000|2023-11-29 08:00:00|5915.66|5915.66|5934.01|5934.01|5946.52|5946.52|5913.73|5913.73|0
1701248400000|2023-11-29 09:00:00|5932.78|5932.78|5933.82|5933.82|5951.79|5951.79|5930.22|5930.22|0
1701252000000|2023-11-29 10:00:00|5933.52|5933.52|5921.3|5921.3|5957.06|5957.06|5919.22|5919.22|0
1701255600000|2023-11-29 11:00:00|5921|5921|5912.55|5912.55|5927.47|5927.47|5909.33|5909.33|0
1701259200000|2023-11-29 12:00:00|5911.32|5911.32|5917.08|5917.08|5919.29|5919.29|5904.03|5904.03|0
1701262800000|2023-11-29 13:00:00|5917.39|5917.39|5907.77|5907.77|5918|5918|5900.27|5900.27|0
1701266400000|2023-11-29 14:00:00|5906.54|5906.54|5905.08|5905.08|5930.76|5930.76|5900.4|5900.4|0
1701270000000|2023-11-29 15:00:00|5904.92|5904.92|5882.72|5882.72|5909.95|5909.95|5880.88|5880.88|0
1701273600000|2023-11-29 16:00:00|5882.11|5882.11|5875.58|5875.58|5884.27|5884.27|5870.03|5870.03|0
1701331200000|2023-11-30 08:00:00|5860.87|5860.87|5817.91|5817.91|5880.39|5880.39|5815.6|5815.6|0
1701334800000|2023-11-30 09:00:00|5819.18|5819.18|5875.55|5875.55|5875.55|5875.55|5812.69|5812.69|0
1701338400000|2023-11-30 10:00:00|5875.86|5875.86|5865.94|5865.94|5886.53|5886.53|5860.14|5860.14|0
1701342000000|2023-11-30 11:00:00|5866.55|5866.55|5883.98|5883.98|5887.45|5887.45|5866.55|5866.55|0
1701345600000|2023-11-30 12:00:00|5883.36|5883.36|5902.85|5902.85|5906.34|5906.34|5883.36|5883.36|0
1701349200000|2023-11-30 13:00:00|5902.24|5902.24|5915.81|5915.81|5934.79|5934.79|5893.56|5893.56|0
1701352800000|2023-11-30 14:00:00|5915.65|5915.65|5938.36|5938.36|5940.76|5940.76|5882.92|5882.92|0
1701356400000|2023-11-30 15:00:00|5938.53|5938.53|5909.95|5909.95|5939.62|5939.62|5906.76|5906.76|0
1701360000000|2023-11-30 16:00:00|5910.56|5910.56|5912.63|5912.63|5918.72|5918.72|5906.3|5906.3|0
1701417600000|2023-12-01 08:00:00|5924.13|5924.13|5935.78|5935.78|5940.38|5940.38|5892.01|5892.01|0
1701421200000|2023-12-01 09:00:00|5935.47|5935.47|5901.04|5901.04|5949.53|5949.53|5901.04|5901.04|0
1701424800000|2023-12-01 10:00:00|5902.27|5902.27|5882.27|5882.27|5909.9|5909.9|5879.84|5879.84|0
1701428400000|2023-12-01 11:00:00|5881.61|5881.61|5888.97|5888.97|5889.63|5889.63|5866.92|5866.92|0
1701432000000|2023-12-01 12:00:00|5889.08|5889.08|5897.09|5897.09|5903.41|5903.41|5885.28|5885.28|0
1701435600000|2023-12-01 13:00:00|5895.25|5895.25|5884.65|5884.65|5904.08|5904.08|5883.68|5883.68|0
1701439200000|2023-12-01 14:00:00|5885.88|5885.88|5901.83|5901.83|5910.02|5910.02|5872.81|5872.81|0
1701442800000|2023-12-01 15:00:00|5902.44|5902.44|5926.21|5926.21|5933.33|5933.33|5902.44|5902.44|0
1701446400000|2023-12-01 16:00:00|5924.98|5924.98|5925.72|5925.72|5928.59|5928.59|5916.18|5916.18|0
1701676800000|2023-12-04 08:00:00|5930.29|5930.29|5917.29|5917.29|5951.12|5951.12|5916.68|5916.68|0
1701680400000|2023-12-04 09:00:00|5918.51|5918.51|5915.55|5915.55|5919.96|5919.96|5887.97|5887.97|0
1701684000000|2023-12-04 10:00:00|5916.21|5916.21|5922.45|5922.45|5932.9|5932.9|5914.85|5914.85|0
1701687600000|2023-12-04 11:00:00|5921.79|5921.79|5923.65|5923.65|5926.63|5926.63|5911.19|5911.19|0
1701691200000|2023-12-04 12:00:00|5923.03|5923.03|5918.58|5918.58|5923.39|5923.39|5912.02|5912.02|0
1701694800000|2023-12-04 13:00:00|5918.28|5918.28|5904.99|5904.99|5923.32|5923.32|5904|5904|0
1701698400000|2023-12-04 14:00:00|5905.6|5905.6|5925.69|5925.69|5948.81|5948.81|5899.08|5899.08|0
1701702000000|2023-12-04 15:00:00|5926.3|5926.3|5917.29|5917.29|5945.6|5945.6|5915.71|5915.71|0
1701705600000|2023-12-04 16:00:00|5916.67|5916.67|5924.6|5924.6|5925.38|5925.38|5913.25|5913.25|0
1701763200000|2023-12-05 08:00:00|5862.4|5862.4|5849.79|5849.79|5867.11|5867.11|5840.84|5840.84|0
1701766800000|2023-12-05 09:00:00|5850.41|5850.41|5871.66|5871.66|5890.68|5890.68|5850.41|5850.41|0
1701770400000|2023-12-05 10:00:00|5871|5871|5845.32|5845.32|5871|5871|5840.7|5840.7|0
1701774000000|2023-12-05 11:00:00|5845.15|5845.15|5834.44|5834.44|5862.26|5862.26|5831.17|5831.17|0
1701777600000|2023-12-05 12:00:00|5834.36|5834.36|5861.3|5861.3|5862.34|5862.34|5833.44|5833.44|0
1701781200000|2023-12-05 13:00:00|5861.46|5861.46|5859.01|5859.01|5868.86|5868.86|5851.94|5851.94|0
1701784800000|2023-12-05 14:00:00|5859.63|5859.63|5864.67|5864.67|5870.69|5870.69|5853.95|5853.95|0
1701788400000|2023-12-05 15:00:00|5865.28|5865.28|5875.08|5875.08|5881.27|5881.27|5862.97|5862.97|0
1701792000000|2023-12-05 16:00:00|5873.85|5873.85|5886.31|5886.31|5888.41|5888.41|5873.24|5873.24|0
1701849600000|2023-12-06 08:00:00|5992.56|5992.56|5985|5985|6002.09|6002.09|5967.4|5967.4|0
1701853200000|2023-12-06 09:00:00|5984.39|5984.39|5990.5|5990.5|5990.5|5990.5|5980.75|5980.75|0
1701856800000|2023-12-06 10:00:00|5991.16|5991.16|6019.58|6019.58|6028.16|6028.16|5989.81|5989.81|0
1701860400000|2023-12-06 11:00:00|6018.96|6018.96|6041.1|6041.1|6041.21|6041.21|6018.96|6018.96|0
1701864000000|2023-12-06 12:00:00|6040.48|6040.48|6035.4|6035.4|6047.28|6047.28|6028.01|6028.01|0
1701867600000|2023-12-06 13:00:00|6035.64|6035.64|6057.98|6057.98|6058.59|6058.59|6035.03|6035.03|0
1701871200000|2023-12-06 14:00:00|6058.06|6058.06|6047.39|6047.39|6088.39|6088.39|6046.73|6046.73|0
1701874800000|2023-12-06 15:00:00|6048|6048|6055.19|6055.19|6076.79|6076.79|6048|6048|0
1701878400000|2023-12-06 16:00:00|6055.8|6055.8|6063.45|6063.45|6068.13|6068.13|6053.52|6053.52|0
1701936000000|2023-12-07 08:00:00|5996.69|5996.69|5991.57|5991.57|6003.76|6003.76|5979.35|5979.35|0
1701939600000|2023-12-07 09:00:00|5993.41|5993.41|6029.02|6029.02|6031.14|6031.14|5993.41|5993.41|0
1701943200000|2023-12-07 10:00:00|6027.79|6027.79|6052.83|6052.83|6052.83|6052.83|6021.85|6021.85|0
1701946800000|2023-12-07 11:00:00|6052.22|6052.22|6036.07|6036.07|6052.22|6052.22|6028.52|6028.52|0
1701950400000|2023-12-07 12:00:00|6035.99|6035.99|6046.41|6046.41|6047.99|6047.99|6026.81|6026.81|0
1701954000000|2023-12-07 13:00:00|6046.71|6046.71|6047.02|6047.02|6051.87|6051.87|6032.18|6032.18|0
1701957600000|2023-12-07 14:00:00|6047.69|6047.69|6053.27|6053.27|6060.57|6060.57|6041.2|6041.2|0
1701961200000|2023-12-07 15:00:00|6052.5|6052.5|6062.43|6062.43|6062.43|6062.43|6037.08|6037.08|0
1701964800000|2023-12-07 16:00:00|6063.66|6063.66|6073.83|6073.83|6076.51|6076.51|6060.96|6060.96|0
1702022400000|2023-12-08 08:00:00|6098.98|6098.98|6093.48|6093.48|6102.02|6102.02|6079.95|6079.95|0
1702026000000|2023-12-08 09:00:00|6094.09|6094.09|6124.79|6124.79|6134.38|6134.38|6094.09|6094.09|0
1702029600000|2023-12-08 10:00:00|6124.12|6124.12|6116.97|6116.97|6135.25|6135.25|6115.69|6115.69|0
1702033200000|2023-12-08 11:00:00|6116.66|6116.66|6088.55|6088.55|6118.59|6118.59|6087.2|6087.2|0
1702036800000|2023-12-08 12:00:00|6089.21|6089.21|6080.66|6080.66|6091.82|6091.82|6075.47|6075.47|0
1702040400000|2023-12-08 13:00:00|6080.04|6080.04|6102.36|6102.36|6106.21|6106.21|6062.17|6062.17|0
1702044000000|2023-12-08 14:00:00|6103.02|6103.02|6140.63|6140.63|6154.83|6154.83|6100.74|6100.74|0
1702047600000|2023-12-08 15:00:00|6143.6|6143.6|6139.63|6139.63|6156.38|6156.38|6127.44|6127.44|0
1702051200000|2023-12-08 16:00:00|6138.97|6138.97|6126.1|6126.1|6139.63|6139.63|6118.07|6118.07|0
1702281600000|2023-12-11 08:00:00|6102.66|6102.66|6093.68|6093.68|6117.9|6117.9|6091.24|6091.24|0
1702285200000|2023-12-11 09:00:00|6094.29|6094.29|6090.84|6090.84|6109.07|6109.07|6086.02|6086.02|0
1702288800000|2023-12-11 10:00:00|6091.45|6091.45|6084.81|6084.81|6106.91|6106.91|6084.81|6084.81|0
1702292400000|2023-12-11 11:00:00|6084.19|6084.19|6104.8|6104.8|6108.58|6108.58|6082.31|6082.31|0
1702296000000|2023-12-11 12:00:00|6105.13|6105.13|6126.1|6126.1|6128.37|6128.37|6105.13|6105.13|0
1702299600000|2023-12-11 13:00:00|6126.71|6126.71|6124.02|6124.02|6130.49|6130.49|6120.22|6120.22|0
1702303200000|2023-12-11 14:00:00|6124.63|6124.63|6152.72|6152.72|6152.72|6152.72|6122.18|6122.18|0
1702306800000|2023-12-11 15:00:00|6152.11|6152.11|6145.21|6145.21|6157.84|6157.84|6142.31|6142.31|0
1702310400000|2023-12-11 16:00:00|6145.33|6145.33|6149.63|6149.63|6151.72|6151.72|6141.61|6141.61|0
1702368000000|2023-12-12 08:00:00|6172.83|6172.83|6176.14|6176.14|6182.35|6182.35|6150.87|6150.87|0
1702371600000|2023-12-12 09:00:00|6175.48|6175.48|6180.88|6180.88|6181.85|6181.85|6172.95|6172.95|0
1702375200000|2023-12-12 10:00:00|6173.17|6173.17|6121.19|6121.19|6174.14|6174.14|6117.51|6117.51|0
1702378800000|2023-12-12 11:00:00|6121.27|6121.27|6127.99|6127.99|6136.67|6136.67|6112.44|6112.44|0
1702382400000|2023-12-12 12:00:00|6126.76|6126.76|6128.28|6128.28|6131.72|6131.72|6117.43|6117.43|0
1702386000000|2023-12-12 13:00:00|6127.62|6127.62|6124.24|6124.24|6144.38|6144.38|6118.99|6118.99|0
1702389600000|2023-12-12 14:00:00|6124.32|6124.32|6136.43|6136.43|6142.5|6142.5|6123.14|6123.14|0
1702393200000|2023-12-12 15:00:00|6136.12|6136.12|6144.66|6144.66|6145.55|6145.55|6133.49|6133.49|0
1702396800000|2023-12-12 16:00:00|6145.27|6145.27|6144.56|6144.56|6148.43|6148.43|6138.77|6138.77|0
1702454400000|2023-12-13 08:00:00|6132.2|6132.2|6149.1|6149.1|6152.01|6152.01|6107.95|6107.95|0
1702458000000|2023-12-13 09:00:00|6149.76|6149.76|6118.7|6118.7|6151.44|6151.44|6107.01|6107.01|0
1702461600000|2023-12-13 10:00:00|6118.65|6118.65|6077.71|6077.71|6122.12|6122.12|6077.71|6077.71|0
1702465200000|2023-12-13 11:00:00|6078.94|6078.94|6094.86|6094.86|6094.86|6094.86|6069.34|6069.34|0
1702468800000|2023-12-13 12:00:00|6096.09|6096.09|6088.02|6088.02|6105|6105|6086.54|6086.54|0
1702472400000|2023-12-13 13:00:00|6088.27|6088.27|6083.47|6083.47|6092.77|6092.77|6070.87|6070.87|0
1702476000000|2023-12-13 14:00:00|6083.17|6083.17|6072.67|6072.67|6089.02|6089.02|6069.7|6069.7|0
1702479600000|2023-12-13 15:00:00|6072.84|6072.84|6084.09|6084.09|6089.35|6089.35|6070.45|6070.45|0
1702483200000|2023-12-13 16:00:00|6083.79|6083.79|6080.1|6080.1|6085.98|6085.98|6067.98|6067.98|0
1702540800000|2023-12-14 08:00:00|6260.7|6260.7|6211.95|6211.95|6271.85|6271.85|6210.43|6210.43|0
1702544400000|2023-12-14 09:00:00|6211.34|6211.34|6226.65|6226.65|6234.56|6234.56|6190.57|6190.57|0
1702548000000|2023-12-14 10:00:00|6225.42|6225.42|6255.32|6255.32|6264.69|6264.69|6221.18|6221.18|0
1702551600000|2023-12-14 11:00:00|6253.48|6253.48|6209.84|6209.84|6253.48|6253.48|6204.97|6204.97|0
1702555200000|2023-12-14 12:00:00|6209.18|6209.18|6213.86|6213.86|6218.16|6218.16|6194.81|6194.81|0
1702558800000|2023-12-14 13:00:00|6213.55|6213.55|6210.53|6210.53|6226.09|6226.09|6207.49|6207.49|0
1702562400000|2023-12-14 14:00:00|6209.87|6209.87|6220.12|6220.12|6240.8|6240.8|6200.96|6200.96|0
1702566000000|2023-12-14 15:00:00|6219.51|6219.51|6177.2|6177.2|6219.51|6219.51|6161.8|6161.8|0
1702569600000|2023-12-14 16:00:00|6176.59|6176.59|6184.1|6184.1|6191.74|6191.74|6174.16|6174.16|0
1702627200000|2023-12-15 08:00:00|6210.03|6210.03|6230.67|6230.67|6239.38|6239.38|6210.03|6210.03|0
1702630800000|2023-12-15 09:00:00|6230.97|6230.97|6235.12|6235.12|6240.91|6240.91|6219.4|6219.4|0
1702634400000|2023-12-15 10:00:00|6234.51|6234.51|6222.96|6222.96|6246.45|6246.45|6209.12|6209.12|0
1702638000000|2023-12-15 11:00:00|6222.49|6222.49|6199.11|6199.11|6224.68|6224.68|6193.62|6193.62|0
1702641600000|2023-12-15 12:00:00|6199.73|6199.73|6172.4|6172.4|6202.8|6202.8|6167|6167|0
1702645200000|2023-12-15 13:00:00|6171.78|6171.78|6149.36|6149.36|6172.85|6172.85|6143.2|6143.2|0
1702648800000|2023-12-15 14:00:00|6150.9|6150.9|6160.49|6160.49|6168|6168|6146.15|6146.15|0
1702652400000|2023-12-15 15:00:00|6161.1|6161.1|6174.72|6174.72|6182.68|6182.68|6161.1|6161.1|0
1702656000000|2023-12-15 16:00:00|6174.11|6174.11|6169.38|6169.38|6179.98|6179.98|6146.08|6146.08|0
1702886400000|2023-12-18 08:00:00|6101.7|6101.7|6136.85|6136.85|6136.85|6136.85|6090.73|6090.73|0
1702890000000|2023-12-18 09:00:00|6137.77|6137.77|6114.96|6114.96|6143.29|6143.29|6114.16|6114.16|0
1702893600000|2023-12-18 10:00:00|6115.62|6115.62|6111.74|6111.74|6124.67|6124.67|6107.27|6107.27|0
1702897200000|2023-12-18 11:00:00|6111.44|6111.44|6136.64|6136.64|6139.09|6139.09|6110.65|6110.65|0
1702900800000|2023-12-18 12:00:00|6136.03|6136.03|6121.45|6121.45|6141.12|6141.12|6111.62|6111.62|0
1702904400000|2023-12-18 13:00:00|6121.61|6121.61|6132.07|6132.07|6134.34|6134.34|6121.16|6121.16|0
1702908000000|2023-12-18 14:00:00|6131.41|6131.41|6108.22|6108.22|6133.79|6133.79|6102.8|6102.8|0
1702911600000|2023-12-18 15:00:00|6108.84|6108.84|6091.58|6091.58|6110.36|6110.36|6091.58|6091.58|0
1702915200000|2023-12-18 16:00:00|6092.19|6092.19|6102.83|6102.83|6102.83|6102.83|6090.02|6090.02|0
1702972800000|2023-12-19 08:00:00|6120.09|6120.09|6109.42|6109.42|6129.6|6129.6|6108.26|6108.26|0
1702976400000|2023-12-19 09:00:00|6110.03|6110.03|6105.66|6105.66|6115.25|6115.25|6101.09|6101.09|0
1702980000000|2023-12-19 10:00:00|6106.32|6106.32|6109.55|6109.55|6120.17|6120.17|6103.59|6103.59|0
1702983600000|2023-12-19 11:00:00|6111.5|6111.5|6104.97|6104.97|6113.34|6113.34|6104.97|6104.97|0
1702987200000|2023-12-19 12:00:00|6104.35|6104.35|6091.03|6091.03|6106.27|6106.27|6088.3|6088.3|0
1702990800000|2023-12-19 13:00:00|6091.65|6091.65|6107.09|6107.09|6111.81|6111.81|6091.65|6091.65|0
1702994400000|2023-12-19 14:00:00|6106.48|6106.48|6106.25|6106.25|6112.38|6112.38|6094.04|6094.04|0
1702998000000|2023-12-19 15:00:00|6106.91|6106.91|6091.78|6091.78|6107.06|6107.06|6089.16|6089.16|0
1703001600000|2023-12-19 16:00:00|6092.39|6092.39|6109.14|6109.14|6110.59|6110.59|6091.78|6091.78|0
1703059200000|2023-12-20 08:00:00|6230.9|6230.9|6196.7|6196.7|6234.98|6234.98|6196.7|6196.7|0
1703062800000|2023-12-20 09:00:00|6196.21|6196.21|6180.05|6180.05|6196.21|6196.21|6161.18|6161.18|0
1703066400000|2023-12-20 10:00:00|6180.35|6180.35|6153.48|6153.48|6184.53|6184.53|6149.99|6149.99|0
1703070000000|2023-12-20 11:00:00|6151.64|6151.64|6138.57|6138.57|6161.54|6161.54|6138.41|6138.41|0
1703073600000|2023-12-20 12:00:00|6139.24|6139.24|6154.3|6154.3|6157.44|6157.44|6132.96|6132.96|0
1703077200000|2023-12-20 13:00:00|6154.61|6154.61|6173.47|6173.47|6178.51|6178.51|6154.61|6154.61|0
1703080800000|2023-12-20 14:00:00|6173.77|6173.77|6164.25|6164.25|6183.37|6183.37|6158.43|6158.43|0
1703084400000|2023-12-20 15:00:00|6163.95|6163.95|6184.33|6184.33|6187.78|6187.78|6163.95|6163.95|0
1703088000000|2023-12-20 16:00:00|6184.03|6184.03|6191.04|6191.04|6194.17|6194.17|6182.14|6182.14|0
1703145600000|2023-12-21 08:00:00|6127.28|6127.28|6148.8|6148.8|6152.33|6152.33|6125.53|6125.53|0
1703149200000|2023-12-21 09:00:00|6150.64|6150.64|6124.92|6124.92|6163.66|6163.66|6121.24|6121.24|0
1703152800000|2023-12-21 10:00:00|6125.04|6125.04|6110.72|6110.72|6128.55|6128.55|6110.72|6110.72|0
1703156400000|2023-12-21 11:00:00|6111.95|6111.95|6119.06|6119.06|6121.88|6121.88|6110.54|6110.54|0
1703160000000|2023-12-21 12:00:00|6119.73|6119.73|6121.87|6121.87|6123.44|6123.44|6114.93|6114.93|0
1703163600000|2023-12-21 13:00:00|6121.57|6121.57|6127.58|6127.58|6138.07|6138.07|6119.44|6119.44|0
1703167200000|2023-12-21 14:00:00|6129.42|6129.42|6138.74|6138.74|6157.62|6157.62|6129.42|6129.42|0
1703170800000|2023-12-21 15:00:00|6140.58|6140.58|6148.96|6148.96|6155.45|6155.45|6125.15|6125.15|0
1703174400000|2023-12-21 16:00:00|6149.57|6149.57|6147.16|6147.16|6162.98|6162.98|6146.83|6146.83|0
1703232000000|2023-12-22 08:00:00|6110.98|6110.98|6098.43|6098.43|6128.22|6128.22|6097.93|6097.93|0
1703235600000|2023-12-22 09:00:00|6098.54|6098.54|6112.83|6112.83|6127.67|6127.67|6091.63|6091.63|0
1703239200000|2023-12-22 10:00:00|6113.5|6113.5|6122.65|6122.65|6139.98|6139.98|6113.5|6113.5|0
1703242800000|2023-12-22 11:00:00|6123.27|6123.27|6129.43|6129.43|6134.48|6134.48|6107.62|6107.62|0
1703246400000|2023-12-22 12:00:00|6130.04|6130.04|6139.45|6139.45|6139.97|6139.97|6126.44|6126.44|0
1703664000000|2023-12-27 08:00:00|6165.16|6165.16|6189.51|6189.51|6201.11|6201.11|6152.44|6152.44|0
1703667600000|2023-12-27 09:00:00|6188.9|6188.9|6179.26|6179.26|6188.9|6188.9|6166.52|6166.52|0
1703671200000|2023-12-27 10:00:00|6180.53|6180.53|6183.25|6183.25|6195.23|6195.23|6169.38|6169.38|0
1703674800000|2023-12-27 11:00:00|6182.95|6182.95|6188.2|6188.2|6191.19|6191.19|6181.61|6181.61|0
1703678400000|2023-12-27 12:00:00|6188.5|6188.5|6198.8|6198.8|6204.85|6204.85|6181.16|6181.16|0
1703682000000|2023-12-27 13:00:00|6199.41|6199.41|6186|6186|6204.42|6204.42|6186|6186|0
1703685600000|2023-12-27 14:00:00|6185.39|6185.39|6190.41|6190.41|6202.31|6202.31|6183.5|6183.5|0
1703689200000|2023-12-27 15:00:00|6191.03|6191.03|6189.43|6189.43|6203.21|6203.21|6188.59|6188.59|0
1703692800000|2023-12-27 16:00:00|6188.82|6188.82|6199.24|6199.24|6199.24|6199.24|6181.61|6181.61|0
1703750400000|2023-12-28 08:00:00|6240.33|6240.33|6208.57|6208.57|6245.56|6245.56|6208.57|6208.57|0
1703754000000|2023-12-28 09:00:00|6207.96|6207.96|6197.01|6197.01|6209.68|6209.68|6194.53|6194.53|0
1703757600000|2023-12-28 10:00:00|6196.35|6196.35|6217.85|6217.85|6218.46|6218.46|6196.35|6196.35|0
1703761200000|2023-12-28 11:00:00|6217.54|6217.54|6192.75|6192.75|6220.91|6220.91|6188.95|6188.95|0
1703764800000|2023-12-28 12:00:00|6191.84|6191.84|6197.54|6197.54|6199.29|6199.29|6188.39|6188.39|0
1703768400000|2023-12-28 13:00:00|6196.93|6196.93|6202.03|6202.03|6209.75|6209.75|6196.93|6196.93|0
1703772000000|2023-12-28 14:00:00|6201.42|6201.42|6214.66|6214.66|6214.75|6214.75|6193.34|6193.34|0
1703775600000|2023-12-28 15:00:00|6214.78|6214.78|6210.16|6210.16|6215.73|6215.73|6205.13|6205.13|0
1703779200000|2023-12-28 16:00:00|6210.46|6210.46|6208.04|6208.04|6211.69|6211.69|6201.6|6201.6|0
1703836800000|2023-12-29 08:00:00|6226.05|6226.05|6227.73|6227.73|6237.3|6237.3|6219.77|6219.77|0
1703840400000|2023-12-29 09:00:00|6227.12|6227.12|6237.18|6237.18|6250.19|6250.19|6222.78|6222.78|0
1703844000000|2023-12-29 10:00:00|6239.02|6239.02|6228.29|6228.29|6243.57|6243.57|6228.14|6228.14|0
1703847600000|2023-12-29 11:00:00|6228.06|6228.06|6237.97|6237.97|6246.69|6246.69|6226.83|6226.83|0
1703851200000|2023-12-29 12:00:00|6237.31|6237.31|6237.99|6237.99|6240.37|6240.37|6231.96|6231.96|0
1704182400000|2024-01-02 08:00:00|6214.92|6214.92|6214.41|6214.41|6220.09|6220.09|6205.28|6205.28|0
1704186000000|2024-01-02 09:00:00|6213.92|6213.92|6175.4|6175.4|6218.73|6218.73|6156.76|6156.76|0
1704189600000|2024-01-02 10:00:00|6174.74|6174.74|6184.73|6184.73|6186.29|6186.29|6167.63|6167.63|0
1704193200000|2024-01-02 11:00:00|6184.12|6184.12|6143.1|6143.1|6185.37|6185.37|6135.69|6135.69|0
1704196800000|2024-01-02 12:00:00|6143.59|6143.59|6127.25|6127.25|6146.04|6146.04|6122.46|6122.46|0
1704200400000|2024-01-02 13:00:00|6127.86|6127.86|6134.83|6134.83|6137.78|6137.78|6113.08|6113.08|0
1704204000000|2024-01-02 14:00:00|6135.44|6135.44|6122.12|6122.12|6145.66|6145.66|6108.32|6108.32|0
1704207600000|2024-01-02 15:00:00|6120.89|6120.89|6119.99|6119.99|6129.98|6129.98|6107.52|6107.52|0
1704211200000|2024-01-02 16:00:00|6120.29|6120.29|6111.68|6111.68|6120.29|6120.29|6110.03|6110.03|0
1704268800000|2024-01-03 08:00:00|6124.01|6124.01|6109.69|6109.69|6127.13|6127.13|6087.83|6087.83|0
1704272400000|2024-01-03 09:00:00|6107.85|6107.85|6037.16|6037.16|6107.85|6107.85|6035.71|6035.71|0
1704276000000|2024-01-03 10:00:00|6036.85|6036.85|6035.58|6035.58|6048.47|6048.47|6018.23|6018.23|0
1704279600000|2024-01-03 11:00:00|6034.97|6034.97|6008.27|6008.27|6038.57|6038.57|6000.96|6000.96|0
1704283200000|2024-01-03 12:00:00|6008.93|6008.93|6008.42|6008.42|6013.51|6013.51|5997.66|5997.66|0
1704286800000|2024-01-03 13:00:00|6007.81|6007.81|6015.44|6015.44|6024.41|6024.41|6003.8|6003.8|0
1704290400000|2024-01-03 14:00:00|6014.78|6014.78|6000.81|6000.81|6016.67|6016.67|5996.3|5996.3|0
1704294000000|2024-01-03 15:00:00|5999.84|5999.84|5985.92|5985.92|6008.96|6008.96|5979.28|5979.28|0
1704297600000|2024-01-03 16:00:00|5986.58|5986.58|5996.73|5996.73|5997.73|5997.73|5984.46|5984.46|0
1704355200000|2024-01-04 08:00:00|6033.51|6033.51|6023.59|6023.59|6043.82|6043.82|6015.03|6015.03|0
1704358800000|2024-01-04 09:00:00|6024.2|6024.2|6015.94|6015.94|6032.91|6032.91|6010.59|6010.59|0
1704362400000|2024-01-04 10:00:00|6017.17|6017.17|6005.45|6005.45|6018.89|6018.89|6001.04|6001.04|0
1704366000000|2024-01-04 11:00:00|6006.06|6006.06|6004.79|6004.79|6013.32|6013.32|6001.72|6001.72|0
1704369600000|2024-01-04 12:00:00|6004.17|6004.17|6020.8|6020.8|6028.64|6028.64|5989.37|5989.37|0
1704373200000|2024-01-04 13:00:00|6021.42|6021.42|6011.47|6011.47|6022.08|6022.08|6001.85|6001.85|0
1704376800000|2024-01-04 14:00:00|6011.77|6011.77|6031.7|6031.7|6041.22|6041.22|6011.77|6011.77|0
1704380400000|2024-01-04 15:00:00|6032.31|6032.31|6037.32|6037.32|6041|6041|6029.86|6029.86|0
1704384000000|2024-01-04 16:00:00|6037.93|6037.93|6040.78|6040.78|6043.69|6043.69|6032.57|6032.57|0
1704441600000|2024-01-05 08:00:00|6001.06|6001.06|5980.43|5980.43|6016.25|6016.25|5979.82|5979.82|0
1704445200000|2024-01-05 09:00:00|5979.77|5979.77|5959.94|5959.94|5984.3|5984.3|5946.54|5946.54|0
1704448800000|2024-01-05 10:00:00|5958.71|5958.71|5931.34|5931.34|5964.38|5964.38|5928.75|5928.75|0
1704452400000|2024-01-05 11:00:00|5931.02|5931.02|5939.82|5939.82|5940.56|5940.56|5926.71|5926.71|0
1704456000000|2024-01-05 12:00:00|5940.43|5940.43|5954.79|5954.79|5966.61|5966.61|5937.36|5937.36|0
1704459600000|2024-01-05 13:00:00|5954.18|5954.18|5959.49|5959.49|5970.89|5970.89|5938.78|5938.78|0
1704463200000|2024-01-05 14:00:00|5959.65|5959.65|5993.62|5993.62|5996.12|5996.12|5954.82|5954.82|0
1704466800000|2024-01-05 15:00:00|5995.71|5995.71|5995.25|5995.25|6010.03|6010.03|5989.38|5989.38|0
1704470400000|2024-01-05 16:00:00|5994.94|5994.94|5980.37|5980.37|6001.31|6001.31|5978.03|5978.03|0
1704700800000|2024-01-08 08:00:00|5991.39|5991.39|6003.15|6003.15|6022.75|6022.75|5990.13|5990.13|0
1704704400000|2024-01-08 09:00:00|6002.49|6002.49|5998.62|5998.62|6002.49|6002.49|5957.81|5957.81|0
1704708000000|2024-01-08 10:00:00|5997.39|5997.39|6019.71|6019.71|6023.59|6023.59|5995.55|5995.55|0
1704711600000|2024-01-08 11:00:00|6019.1|6019.1|6014.37|6014.37|6026.03|6026.03|6009.77|6009.77|0
1704715200000|2024-01-08 12:00:00|6014.99|6014.99|6035.8|6035.8|6035.85|6035.85|6010.27|6010.27|0
1704718800000|2024-01-08 13:00:00|6036.42|6036.42|6059.72|6059.72|6059.72|6059.72|6036.42|6036.42|0
1704722400000|2024-01-08 14:00:00|6060.34|6060.34|6083.9|6083.9|6086.62|6086.62|6060.22|6060.22|0
1704726000000|2024-01-08 15:00:00|6082.98|6082.98|6089.84|6089.84|6092.58|6092.58|6077.08|6077.08|0
1704729600000|2024-01-08 16:00:00|6090.46|6090.46|6098.33|6098.33|6098.33|6098.33|6086.56|6086.56|0
1704787200000|2024-01-09 08:00:00|6109.93|6109.93|6104.79|6104.79|6128.27|6128.27|6091.35|6091.35|0
1704790800000|2024-01-09 09:00:00|6105.41|6105.41|6075.58|6075.58|6107.48|6107.48|6068.17|6068.17|0
1704794400000|2024-01-09 10:00:00|6071.9|6071.9|6067.63|6067.63|6077.15|6077.15|6057.83|6057.83|0
1704798000000|2024-01-09 11:00:00|6067.97|6067.97|6057.14|6057.14|6069.85|6069.85|6051.17|6051.17|0
1704801600000|2024-01-09 12:00:00|6057.75|6057.75|6093.9|6093.9|6094.75|6094.75|6053.51|6053.51|0
1704805200000|2024-01-09 13:00:00|6094.51|6094.51|6080.6|6080.6|6095.73|6095.73|6072.49|6072.49|0
1704808800000|2024-01-09 14:00:00|6080.91|6080.91|6080.38|6080.38|6086.7|6086.7|6066.93|6066.93|0
1704812400000|2024-01-09 15:00:00|6082.22|6082.22|6100.21|6100.21|6102.63|6102.63|6063.05|6063.05|0
1704816000000|2024-01-09 16:00:00|6100.37|6100.37|6107.01|6107.01|6109.34|6109.34|6096.63|6096.63|0
1704873600000|2024-01-10 08:00:00|6087.35|6087.35|6089.01|6089.01|6095.59|6095.59|6075.71|6075.71|0
1704877200000|2024-01-10 09:00:00|6089.67|6089.67|6099.1|6099.1|6101.67|6101.67|6080.2|6080.2|0
1704880800000|2024-01-10 10:00:00|6100.33|6100.33|6082.58|6082.58|6101.65|6101.65|6081.66|6081.66|0
1704884400000|2024-01-10 11:00:00|6082.88|6082.88|6051.46|6051.46|6083.8|6083.8|6051.16|6051.16|0
1704888000000|2024-01-10 12:00:00|6052.12|6052.12|6051.9|6051.9|6066.04|6066.04|6051.24|6051.24|0
1704891600000|2024-01-10 13:00:00|6051.74|6051.74|6050.5|6050.5|6064.33|6064.33|6048.07|6048.07|0
1704895200000|2024-01-10 14:00:00|6051.11|6051.11|6062.13|6062.13|6068.29|6068.29|6048.46|6048.46|0
1704898800000|2024-01-10 15:00:00|6062.44|6062.44|6046.21|6046.21|6065.19|6065.19|6041.06|6041.06|0
1704902400000|2024-01-10 16:00:00|6046.44|6046.44|6048.23|6048.23|6051.11|6051.11|6043.96|6043.96|0
1704960000000|2024-01-11 08:00:00|6121.4|6121.4|6127.37|6127.37|6133.2|6133.2|6116.53|6116.53|0
1704963600000|2024-01-11 09:00:00|6126.7|6126.7|6103.35|6103.35|6126.7|6126.7|6099.66|6099.66|0
1704967200000|2024-01-11 10:00:00|6103.05|6103.05|6083.26|6083.26|6107.94|6107.94|6081.87|6081.87|0
1704970800000|2024-01-11 11:00:00|6083.57|6083.57|6089.53|6089.53|6098.61|6098.61|6081.28|6081.28|0
1704974400000|2024-01-11 12:00:00|6089.36|6089.36|6086.91|6086.91|6099.11|6099.11|6085.58|6085.58|0
1704978000000|2024-01-11 13:00:00|6087.52|6087.52|6065.11|6065.11|6094.3|6094.3|6064.88|6064.88|0
1704981600000|2024-01-11 14:00:00|6065.77|6065.77|6047.11|6047.11|6083.98|6083.98|6040.77|6040.77|0
1704985200000|2024-01-11 15:00:00|6046.95|6046.95|6003.16|6003.16|6047.11|6047.11|5998.88|5998.88|0
1704988800000|2024-01-11 16:00:00|6003.77|6003.77|5979.49|5979.49|6005.94|6005.94|5978.22|5978.22|0
1705046400000|2024-01-12 08:00:00|6042.32|6042.32|6038.56|6038.56|6068.35|6068.35|6026.87|6026.87|0
1705050000000|2024-01-12 09:00:00|6042.25|6042.25|6031.27|6031.27|6045.86|6045.86|6027.55|6027.55|0
1705053600000|2024-01-12 10:00:00|6031.58|6031.58|6033.52|6033.52|6040.21|6040.21|6022.01|6022.01|0
1705057200000|2024-01-12 11:00:00|6033.68|6033.68|6017.36|6017.36|6039.35|6039.35|6002.76|6002.76|0
1705060800000|2024-01-12 12:00:00|6019.83|6019.83|6015.65|6015.65|6029.6|6029.6|6012.02|6012.02|0
1705064400000|2024-01-12 13:00:00|6014.42|6014.42|6038.48|6038.48|6038.48|6038.48|6013.25|6013.25|0
1705068000000|2024-01-12 14:00:00|6037.87|6037.87|6031.93|6031.93|6058.39|6058.39|6031.93|6031.93|0
1705071600000|2024-01-12 15:00:00|6031.31|6031.31|6005.35|6005.35|6031.31|6031.31|5998.96|5998.96|0
1705075200000|2024-01-12 16:00:00|6005.96|6005.96|6009.87|6009.87|6013.02|6013.02|6004.69|6004.69|0
1705305600000|2024-01-15 08:00:00|6046.04|6046.04|6004.44|6004.44|6050.99|6050.99|6004.32|6004.32|0
1705309200000|2024-01-15 09:00:00|6003.83|6003.83|5998.1|5998.1|6020.16|6020.16|5988.47|5988.47|0
1705312800000|2024-01-15 10:00:00|5998.76|5998.76|6018.76|6018.76|6020.69|6020.69|5986.19|5986.19|0
1705316400000|2024-01-15 11:00:00|6017.53|6017.53|6010.65|6010.65|6017.53|6017.53|6002.47|6002.47|0
1705320000000|2024-01-15 12:00:00|6009.42|6009.42|6007.56|6007.56|6018.96|6018.96|6006.03|6006.03|0
1705323600000|2024-01-15 13:00:00|6007.25|6007.25|5998.64|5998.64|6011.87|6011.87|5995.58|5995.58|0
1705327200000|2024-01-15 14:00:00|5998.95|5998.95|5997.99|5997.99|5999.25|5999.25|5986.12|5986.12|0
1705330800000|2024-01-15 15:00:00|5997.69|5997.69|6000.41|6000.41|6005.09|6005.09|5994.71|5994.71|0
1705334400000|2024-01-15 16:00:00|5999.79|5999.79|6005.78|6005.78|6011.53|6011.53|5997.35|5997.35|0
1705392000000|2024-01-16 08:00:00|5973.12|5973.12|5978.77|5978.77|6009.12|6009.12|5965.06|5965.06|0
1705395600000|2024-01-16 09:00:00|5977.54|5977.54|5957.15|5957.15|5986.06|5986.06|5956.96|5956.96|0
1705399200000|2024-01-16 10:00:00|5957.81|5957.81|5953.04|5953.04|5959.5|5959.5|5946.06|5946.06|0
1705402800000|2024-01-16 11:00:00|5952.73|5952.73|5945.88|5945.88|5953.35|5953.35|5940.99|5940.99|0
1705406400000|2024-01-16 12:00:00|5944.65|5944.65|5949.55|5949.55|5951.2|5951.2|5941.97|5941.97|0
1705410000000|2024-01-16 13:00:00|5948.33|5948.33|5934.77|5934.77|5950.54|5950.54|5934.61|5934.61|0
1705413600000|2024-01-16 14:00:00|5936|5936|5921.03|5921.03|5938.61|5938.61|5905.65|5905.65|0
1705417200000|2024-01-16 15:00:00|5921.19|5921.19|5938.06|5938.06|5943.71|5943.71|5921.19|5921.19|0
1705420800000|2024-01-16 16:00:00|5938.17|5938.17|5930.94|5930.94|5938.29|5938.29|5927.98|5927.98|0
1705478400000|2024-01-17 08:00:00|5788.44|5788.44|5768.37|5768.37|5804.18|5804.18|5762.55|5762.55|0
1705482000000|2024-01-17 09:00:00|5768.98|5768.98|5764.65|5764.65|5772.17|5772.17|5742.65|5742.65|0
1705485600000|2024-01-17 10:00:00|5764.77|5764.77|5789.38|5789.38|5796.04|5796.04|5761.94|5761.94|0
1705489200000|2024-01-17 11:00:00|5789.46|5789.46|5770.64|5770.64|5789.93|5789.93|5768.36|5768.36|0
1705492800000|2024-01-17 12:00:00|5771.3|5771.3|5767.98|5767.98|5775.62|5775.62|5762.67|5762.67|0
1705496400000|2024-01-17 13:00:00|5767.37|5767.37|5774.6|5774.6|5778.11|5778.11|5760.94|5760.94|0
1705500000000|2024-01-17 14:00:00|5774.76|5774.76|5755.26|5755.26|5785.71|5785.71|5751.64|5751.64|0
1705503600000|2024-01-17 15:00:00|5754.96|5754.96|5752.11|5752.11|5777.14|5777.14|5746.7|5746.7|0
1705507200000|2024-01-17 16:00:00|5752.03|5752.03|5763.32|5763.32|5770.43|5770.43|5751.37|5751.37|0
1705564800000|2024-01-18 08:00:00|5774.17|5774.17|5782.04|5782.04|5793.61|5793.61|5763|5763|0
1705568400000|2024-01-18 09:00:00|5784.02|5784.02|5806.55|5806.55|5809.05|5809.05|5782.63|5782.63|0
1705572000000|2024-01-18 10:00:00|5807.16|5807.16|5827.58|5827.58|5828.81|5828.81|5803.81|5803.81|0
1705575600000|2024-01-18 11:00:00|5827.89|5827.89|5832.66|5832.66|5833.27|5833.27|5813.61|5813.61|0
1705579200000|2024-01-18 12:00:00|5834.5|5834.5|5831.41|5831.41|5847.13|5847.13|5830.79|5830.79|0
1705582800000|2024-01-18 13:00:00|5831.71|5831.71|5834.64|5834.64|5844.07|5844.07|5828.2|5828.2|0
1705586400000|2024-01-18 14:00:00|5835.3|5835.3|5832.7|5832.7|5851.48|5851.48|5827.79|5827.79|0
1705590000000|2024-01-18 15:00:00|5832.73|5832.73|5846.26|5846.26|5853.52|5853.52|5829.53|5829.53|0
1705593600000|2024-01-18 16:00:00|5845.65|5845.65|5851.49|5851.49|5861.43|5861.43|5844.99|5844.99|0
1705651200000|2024-01-19 08:00:00|5906.43|5906.43|5890.33|5890.33|5925.92|5925.92|5889.13|5889.13|0
1705654800000|2024-01-19 09:00:00|5890.94|5890.94|5895.89|5895.89|5906.6|5906.6|5885.11|5885.11|0
1705658400000|2024-01-19 10:00:00|5895.29|5895.29|5884.35|5884.35|5897.99|5897.99|5875.73|5875.73|0
1705662000000|2024-01-19 11:00:00|5885.02|5885.02|5892.35|5892.35|5897.54|5897.54|5882.16|5882.16|0
1705665600000|2024-01-19 12:00:00|5892.65|5892.65|5902.42|5902.42|5902.58|5902.58|5890.58|5890.58|0
1705669200000|2024-01-19 13:00:00|5902.53|5902.53|5870.68|5870.68|5909.16|5909.16|5870.02|5870.02|0
1705672800000|2024-01-19 14:00:00|5870.06|5870.06|5883.75|5883.75|5886.92|5886.92|5865.39|5865.39|0
1705676400000|2024-01-19 15:00:00|5884.06|5884.06|5875.09|5875.09|5894.44|5894.44|5857.59|5857.59|0
1705680000000|2024-01-19 16:00:00|5874.79|5874.79|5868.25|5868.25|5885.81|5885.81|5864.47|5864.47|0
1705910400000|2024-01-22 08:00:00|5978.48|5978.48|5951.46|5951.46|5984.93|5984.93|5941.23|5941.23|0
1705914000000|2024-01-22 09:00:00|5950.85|5950.85|5926.75|5926.75|5956.43|5956.43|5925.27|5925.27|0
1705917600000|2024-01-22 10:00:00|5925.53|5925.53|5924.23|5924.23|5925.53|5925.53|5911.16|5911.16|0
1705921200000|2024-01-22 11:00:00|5924.56|5924.56|5921.73|5921.73|5933.05|5933.05|5921.73|5921.73|0
1705924800000|2024-01-22 12:00:00|5922.04|5922.04|5910.71|5910.71|5927.49|5927.49|5907.96|5907.96|0
1705928400000|2024-01-22 13:00:00|5911.33|5911.33|5916.58|5916.58|5920.4|5920.4|5901.98|5901.98|0
1705932000000|2024-01-22 14:00:00|5916.91|5916.91|5951.64|5951.64|5952.25|5952.25|5915.97|5915.97|0
1705935600000|2024-01-22 15:00:00|5951.8|5951.8|5956.91|5956.91|5975.2|5975.2|5950.27|5950.27|0
1705939200000|2024-01-22 16:00:00|5957.53|5957.53|5968.8|5968.8|5970.03|5970.03|5953.01|5953.01|0
1705996800000|2024-01-23 08:00:00|6024.24|6024.24|6019.26|6019.26|6024.24|6024.24|6001.01|6001.01|0
1706000400000|2024-01-23 09:00:00|6019.86|6019.86|6003.45|6003.45|6020.17|6020.17|5999.03|5999.03|0
1706004000000|2024-01-23 10:00:00|6003.34|6003.34|5991.63|5991.63|6003.34|6003.34|5983|5983|0
1706007600000|2024-01-23 11:00:00|5991.93|5991.93|6015.52|6015.52|6022.42|6022.42|5990.09|5990.09|0
1706011200000|2024-01-23 12:00:00|6016.13|6016.13|6019.49|6019.49|6025.36|6025.36|6010.14|6010.14|0
1706014800000|2024-01-23 13:00:00|6019.6|6019.6|6004.5|6004.5|6025.71|6025.71|6003.83|6003.83|0
1706018400000|2024-01-23 14:00:00|6002.04|6002.04|6013.8|6013.8|6020.74|6020.74|5998.68|5998.68|0
1706022000000|2024-01-23 15:00:00|6015.03|6015.03|6005.29|6005.29|6026.83|6026.83|6004.18|6004.18|0
1706025600000|2024-01-23 16:00:00|6004.68|6004.68|6009.63|6009.63|6013.17|6013.17|6002.94|6002.94|0
1706083200000|2024-01-24 08:00:00|6059.01|6059.01|6029.78|6029.78|6064.37|6064.37|6025.37|6025.37|0
1706086800000|2024-01-24 09:00:00|6029.12|6029.12|6027.27|6027.27|6041.08|6041.08|6018.52|6018.52|0
1706090400000|2024-01-24 10:00:00|6026.61|6026.61|6030.2|6030.2|6037.8|6037.8|6019.82|6019.82|0
1706094000000|2024-01-24 11:00:00|6030.43|6030.43|6040.87|6040.87|6050.36|6050.36|6030.43|6030.43|0
1706097600000|2024-01-24 12:00:00|6041.79|6041.79|6045.31|6045.31|6049.53|6049.53|6041.7|6041.7|0
1706101200000|2024-01-24 13:00:00|6043.46|6043.46|6037.7|6037.7|6048.74|6048.74|6032.46|6032.46|0
1706104800000|2024-01-24 14:00:00|6037.59|6037.59|6087.64|6087.64|6098.26|6098.26|6033.39|6033.39|0
1706108400000|2024-01-24 15:00:00|6087.76|6087.76|6082.43|6082.43|6089.6|6089.6|6073.43|6073.43|0
1706112000000|2024-01-24 16:00:00|6083.65|6083.65|6086.78|6086.78|6090.21|6090.21|6076.56|6076.56|0
1706169600000|2024-01-25 08:00:00|6050.77|6050.77|6057.29|6057.29|6062.24|6062.24|6041.81|6041.81|0
1706173200000|2024-01-25 09:00:00|6057.9|6057.9|6075.71|6075.71|6078.16|6078.16|6049.52|6049.52|0
1706176800000|2024-01-25 10:00:00|6075.55|6075.55|6058.45|6058.45|6075.55|6075.55|6050.12|6050.12|0
1706180400000|2024-01-25 11:00:00|6059.06|6059.06|6060.23|6060.23|6066.91|6066.91|6056.77|6056.77|0
1706184000000|2024-01-25 12:00:00|6059.92|6059.92|6051.02|6051.02|6064.63|6064.63|6051.02|6051.02|0
1706187600000|2024-01-25 13:00:00|6051.63|6051.63|6082.54|6082.54|6087.7|6087.7|6049.79|6049.79|0
1706191200000|2024-01-25 14:00:00|6083.2|6083.2|6076.01|6076.01|6088.81|6088.81|6065.33|6065.33|0
1706194800000|2024-01-25 15:00:00|6076.62|6076.62|6057.49|6057.49|6077.85|6077.85|6055.87|6055.87|0
1706198400000|2024-01-25 16:00:00|6057.79|6057.79|6063.95|6063.95|6064.25|6064.25|6053.98|6053.98|0
1706256000000|2024-01-26 08:00:00|6091.19|6091.19|6107.3|6107.3|6109.35|6109.35|6085.27|6085.27|0
1706259600000|2024-01-26 09:00:00|6107.6|6107.6|6142.23|6142.23|6147.63|6147.63|6101.38|6101.38|0
1706263200000|2024-01-26 10:00:00|6141.93|6141.93|6152.27|6152.27|6152.27|6152.27|6133.76|6133.76|0
1706266800000|2024-01-26 11:00:00|6152.44|6152.44|6144.22|6144.22|6159.8|6159.8|6136.85|6136.85|0
1706270400000|2024-01-26 12:00:00|6144.88|6144.88|6172.8|6172.8|6180.96|6180.96|6144.88|6144.88|0
1706274000000|2024-01-26 13:00:00|6172.19|6172.19|6170.71|6170.71|6186.52|6186.52|6161.06|6161.06|0
1706277600000|2024-01-26 14:00:00|6170.09|6170.09|6179.77|6179.77|6188.91|6188.91|6163.35|6163.35|0
1706281200000|2024-01-26 15:00:00|6179.61|6179.61|6170.09|6170.09|6179.61|6179.61|6162|6162|0
1706284800000|2024-01-26 16:00:00|6169.75|6169.75|6182.95|6182.95|6183.56|6183.56|6164.47|6164.47|0
1706515200000|2024-01-29 08:00:00|6122.78|6122.78|6118.65|6118.65|6141.24|6141.24|6112.55|6112.55|0
1706518800000|2024-01-29 09:00:00|6117.99|6117.99|6089.05|6089.05|6117.99|6117.99|6086.08|6086.08|0
1706522400000|2024-01-29 10:00:00|6089.67|6089.67|6084.04|6084.04|6094.24|6094.24|6079.17|6079.17|0
1706526000000|2024-01-29 11:00:00|6083.43|6083.43|6094.61|6094.61|6099.18|6099.18|6081.9|6081.9|0
1706529600000|2024-01-29 12:00:00|6094.92|6094.92|6077.82|6077.82|6098.39|6098.39|6077.2|6077.2|0
1706533200000|2024-01-29 13:00:00|6079.04|6079.04|6091.91|6091.91|6094.62|6094.62|6079.04|6079.04|0
1706536800000|2024-01-29 14:00:00|6092.21|6092.21|6103.86|6103.86|6110.43|6110.43|6092.21|6092.21|0
1706540400000|2024-01-29 15:00:00|6102.59|6102.59|6077.73|6077.73|6102.59|6102.59|6076.19|6076.19|0
1706544000000|2024-01-29 16:00:00|6077.12|6077.12|6076.05|6076.05|6078.49|6078.49|6070.55|6070.55|0
1706601600000|2024-01-30 08:00:00|6087.61|6087.61|6101.59|6101.59|6117.61|6117.61|6076.65|6076.65|0
1706605200000|2024-01-30 09:00:00|6100.98|6100.98|6075.5|6075.5|6115.47|6115.47|6075.5|6075.5|0
1706608800000|2024-01-30 10:00:00|6076.16|6076.16|6074.07|6074.07|6087.63|6087.63|6068.37|6068.37|0
1706612400000|2024-01-30 11:00:00|6074.73|6074.73|6075.38|6075.38|6077.66|6077.66|6064.09|6064.09|0
1706616000000|2024-01-30 12:00:00|6076|6076|6058.5|6058.5|6080.54|6080.54|6057.58|6057.58|0
1706619600000|2024-01-30 13:00:00|6059.11|6059.11|6058.17|6058.17|6068.26|6068.26|6052.69|6052.69|0
1706623200000|2024-01-30 14:00:00|6058.78|6058.78|6070.23|6070.23|6072.87|6072.87|6051.99|6051.99|0
1706626800000|2024-01-30 15:00:00|6068.34|6068.34|6066.51|6066.51|6073.52|6073.52|6054.51|6054.51|0
1706630400000|2024-01-30 16:00:00|6067.17|6067.17|6085.23|6085.23|6085.85|6085.85|6066.16|6066.16|0
1706688000000|2024-01-31 08:00:00|6080.21|6080.21|6088.96|6088.96|6107.44|6107.44|6074.56|6074.56|0
1706691600000|2024-01-31 09:00:00|6088.66|6088.66|6086.71|6086.71|6098.75|6098.75|6078.06|6078.06|0
1706695200000|2024-01-31 10:00:00|6086.41|6086.41|6080.58|6080.58|6087.65|6087.65|6071.76|6071.76|0
1706698800000|2024-01-31 11:00:00|6081.19|6081.19|6073.23|6073.23|6089.31|6089.31|6073.23|6073.23|0
1706702400000|2024-01-31 12:00:00|6072.62|6072.62|6068.28|6068.28|6077.63|6077.63|6060.68|6060.68|0
1706706000000|2024-01-31 13:00:00|6068.89|6068.89|6074.66|6074.66|6077.08|6077.08|6064.94|6064.94|0
1706709600000|2024-01-31 14:00:00|6074.05|6074.05|6053.16|6053.16|6076.07|6076.07|6052.31|6052.31|0
1706713200000|2024-01-31 15:00:00|6052.85|6052.85|6029.11|6029.11|6054.15|6054.15|6027.27|6027.27|0
1706716800000|2024-01-31 16:00:00|6028.81|6028.81|6034.69|6034.69|6048.74|6048.74|6028.19|6028.19|0
1706774400000|2024-02-01 08:00:00|5973.68|5973.68|6033.9|6033.9|6035.61|6035.61|5970.3|5970.3|0
1706778000000|2024-02-01 09:00:00|6035.22|6035.22|6055.73|6055.73|6067.42|6067.42|6024.58|6024.58|0
1706781600000|2024-02-01 10:00:00|6056.34|6056.34|6054.82|6054.82|6069.83|6069.83|6041.1|6041.1|0
1706785200000|2024-02-01 11:00:00|6054.66|6054.66|6045.12|6045.12|6060.21|6060.21|6034.55|6034.55|0
1706788800000|2024-02-01 12:00:00|6045.28|6045.28|6033.63|6033.63|6046.22|6046.22|6027.1|6027.1|0
1706792400000|2024-02-01 13:00:00|6033.32|6033.32|6016.16|6016.16|6033.99|6033.99|6001.5|6001.5|0
1706796000000|2024-02-01 14:00:00|6016.46|6016.46|5998.83|5998.83|6028.73|6028.73|5994.75|5994.75|0
1706799600000|2024-02-01 15:00:00|5996.37|5996.37|5932.83|5932.83|6002.79|6002.79|5932.83|5932.83|0
1706803200000|2024-02-01 16:00:00|5932.22|5932.22|5927.14|5927.14|5935.94|5935.94|5923.27|5923.27|0
1706860800000|2024-02-02 08:00:00|5976.02|5976.02|5995.71|5995.71|6004.81|6004.81|5964.02|5964.02|0
1706864400000|2024-02-02 09:00:00|5996.93|5996.93|6003.69|6003.69|6016.38|6016.38|5996.93|5996.93|0
1706868000000|2024-02-02 10:00:00|6004.3|6004.3|5987.36|5987.36|6015.05|6015.05|5986.44|5986.44|0
1706871600000|2024-02-02 11:00:00|5988.02|5988.02|5999.6|5999.6|6003.72|6003.72|5986.49|5986.49|0
1706875200000|2024-02-02 12:00:00|6001.83|6001.83|6015.75|6015.75|6020.26|6020.26|5999.74|5999.74|0
1706878800000|2024-02-02 13:00:00|6015.14|6015.14|5981.13|5981.13|6015.63|6015.63|5979.6|5979.6|0
1706882400000|2024-02-02 14:00:00|5980.52|5980.52|5996.72|5996.72|6001.96|6001.96|5980.21|5980.21|0
1706886000000|2024-02-02 15:00:00|5996.55|5996.55|5999.65|5999.65|6009.81|6009.81|5988.62|5988.62|0
1706889600000|2024-02-02 16:00:00|5999.03|5999.03|5980.96|5980.96|5999.03|5999.03|5975.35|5975.35|0
1707120000000|2024-02-05 08:00:00|6008.74|6008.74|5992.96|5992.96|6008.74|6008.74|5988.81|5988.81|0
1707123600000|2024-02-05 09:00:00|5993.62|5993.62|5972.91|5972.91|5997.79|5997.79|5967.25|5967.25|0
1707127200000|2024-02-05 10:00:00|5972.75|5972.75|6007.73|6007.73|6008.34|6008.34|5972.14|5972.14|0
1707130800000|2024-02-05 11:00:00|6007.12|6007.12|6015.62|6015.62|6017.2|6017.2|6002.11|6002.11|0
1707134400000|2024-02-05 12:00:00|6014.71|6014.71|6007.7|6007.7|6024.48|6024.48|6006.48|6006.48|0
1707138000000|2024-02-05 13:00:00|6007.38|6007.38|5983.04|5983.04|6007.38|6007.38|5982.16|5982.16|0
1707141600000|2024-02-05 14:00:00|5984.88|5984.88|5975.33|5975.33|5987.07|5987.07|5961.45|5961.45|0
1707145200000|2024-02-05 15:00:00|5974.71|5974.71|5956.04|5956.04|5974.71|5974.71|5943.86|5943.86|0
1707148800000|2024-02-05 16:00:00|5956.34|5956.34|5931.36|5931.36|5957.57|5957.57|5930.22|5930.22|0
1707206400000|2024-02-06 08:00:00|6078.55|6078.55|6044.92|6044.92|6095.26|6095.26|6044.92|6044.92|0
1707210000000|2024-02-06 09:00:00|6044.26|6044.26|6030.03|6030.03|6055.93|6055.93|6026.54|6026.54|0
1707213600000|2024-02-06 10:00:00|6028.8|6028.8|6034.83|6034.83|6036.06|6036.06|6004.89|6004.89|0
1707217200000|2024-02-06 11:00:00|6035.44|6035.44|6016.15|6016.15|6037.86|6037.86|5992.34|5992.34|0
1707220800000|2024-02-06 12:00:00|6017.37|6017.37|6023.03|6023.03|6026.66|6026.66|6005.65|6005.65|0
1707224400000|2024-02-06 13:00:00|6023.33|6023.33|6026.38|6026.38|6038.46|6038.46|6022.72|6022.72|0
1707228000000|2024-02-06 14:00:00|6025.72|6025.72|6051.89|6051.89|6051.89|6051.89|6022.94|6022.94|0
1707231600000|2024-02-06 15:00:00|6052.05|6052.05|6072.72|6072.72|6081.06|6081.06|6044.27|6044.27|0
1707235200000|2024-02-06 16:00:00|6073.38|6073.38|6083.76|6083.76|6088.43|6088.43|6068.87|6068.87|0
1707292800000|2024-02-07 08:00:00|6063.17|6063.17|6057.15|6057.15|6068.86|6068.86|6049.09|6049.09|0
1707296400000|2024-02-07 09:00:00|6056.54|6056.54|6024.7|6024.7|6056.54|6056.54|6005.06|6005.06|0
1707300000000|2024-02-07 10:00:00|6024.04|6024.04|6002|6002|6026.35|6026.35|6000.63|6000.63|0
1707303600000|2024-02-07 11:00:00|6002.31|6002.31|6000.54|6000.54|6007.71|6007.71|5987.24|5987.24|0
1707307200000|2024-02-07 12:00:00|5999.92|5999.92|6019.91|6019.91|6026.77|6026.77|5995.66|5995.66|0
1707310800000|2024-02-07 13:00:00|6019.25|6019.25|5996.84|5996.84|6020.47|6020.47|5990.56|5990.56|0
1707314400000|2024-02-07 14:00:00|5996.67|5996.67|5980.67|5980.67|6011.85|6011.85|5979.93|5979.93|0
1707318000000|2024-02-07 15:00:00|5980.01|5980.01|5962.12|5962.12|5987.8|5987.8|5958.8|5958.8|0
1707321600000|2024-02-07 16:00:00|5962.01|5962.01|5949.78|5949.78|5962.01|5962.01|5948.42|5948.42|0
1707379200000|2024-02-08 08:00:00|5976.48|5976.48|5950.54|5950.54|5981.8|5981.8|5944.64|5944.64|0
1707382800000|2024-02-08 09:00:00|5950.84|5950.84|5972.96|5972.96|5974.53|5974.53|5941.09|5941.09|0
1707386400000|2024-02-08 10:00:00|5970.51|5970.51|5943.28|5943.28|5971.08|5971.08|5940.78|5940.78|0
1707390000000|2024-02-08 11:00:00|5943.58|5943.58|5936.01|5936.01|5944.41|5944.41|5911.95|5911.95|0
1707393600000|2024-02-08 12:00:00|5934.79|5934.79|5952.13|5952.13|5956.93|5956.93|5928.79|5928.79|0
1707397200000|2024-02-08 13:00:00|5952.3|5952.3|5945.41|5945.41|5954.44|5954.44|5940.6|5940.6|0
1707400800000|2024-02-08 14:00:00|5944.8|5944.8|5944.52|5944.52|5966.77|5966.77|5936.46|5936.46|0
1707404400000|2024-02-08 15:00:00|5944.83|5944.83|5920.94|5920.94|5949.49|5949.49|5920.94|5920.94|0
1707408000000|2024-02-08 16:00:00|5920.63|5920.63|5900.34|5900.34|5920.94|5920.94|5899.64|5899.64|0
1707465600000|2024-02-09 08:00:00|5812.81|5812.81|5803.04|5803.04|5837.69|5837.69|5788.64|5788.64|0
1707469200000|2024-02-09 09:00:00|5802.42|5802.42|5820.82|5820.82|5827.75|5827.75|5793.3|5793.3|0
1707472800000|2024-02-09 10:00:00|5821.12|5821.12|5828.48|5828.48|5832.98|5832.98|5814.54|5814.54|0
1707476400000|2024-02-09 11:00:00|5827.66|5827.66|5811.2|5811.2|5828.4|5828.4|5809.67|5809.67|0
1707480000000|2024-02-09 12:00:00|5813.04|5813.04|5812.88|5812.88|5819.23|5819.23|5808.31|5808.31|0
1707483600000|2024-02-09 13:00:00|5813.18|5813.18|5812.3|5812.3|5831.03|5831.03|5812|5812|0
1707487200000|2024-02-09 14:00:00|5812|5812|5775.05|5775.05|5814.77|5814.77|5768.1|5768.1|0
1707490800000|2024-02-09 15:00:00|5774.74|5774.74|5755.82|5755.82|5777.22|5777.22|5749.56|5749.56|0
1707494400000|2024-02-09 16:00:00|5755.73|5755.73|5759.76|5759.76|5768.53|5768.53|5755.73|5755.73|0
1707724800000|2024-02-12 08:00:00|5772.9|5772.9|5790.36|5790.36|5823.54|5823.54|5772.9|5772.9|0
1707728400000|2024-02-12 09:00:00|5791.02|5791.02|5780.52|5780.52|5791.02|5791.02|5773.1|5773.1|0
1707732000000|2024-02-12 10:00:00|5780.21|5780.21|5795.66|5795.66|5803.28|5803.28|5776.75|5776.75|0
1707735600000|2024-02-12 11:00:00|5795.05|5795.05|5777.87|5777.87|5795.05|5795.05|5777.21|5777.21|0
1707739200000|2024-02-12 12:00:00|5779.1|5779.1|5789.14|5789.14|5794.97|5794.97|5774.02|5774.02|0
1707742800000|2024-02-12 13:00:00|5791.6|5791.6|5787.64|5787.64|5793.75|5793.75|5782.85|5782.85|0
1707746400000|2024-02-12 14:00:00|5788.3|5788.3|5825.3|5825.3|5833.98|5833.98|5783.17|5783.17|0
1707750000000|2024-02-12 15:00:00|5825.91|5825.91|5842.34|5842.34|5843.17|5843.17|5815.95|5815.95|0
1707753600000|2024-02-12 16:00:00|5841.73|5841.73|5844.21|5844.21|5845.51|5845.51|5835.84|5835.84|0
1707811200000|2024-02-13 08:00:00|5796.34|5796.34|5801.98|5801.98|5810.84|5810.84|5783.56|5783.56|0
1707814800000|2024-02-13 09:00:00|5802.15|5802.15|5812.2|5812.2|5812.2|5812.2|5792.72|5792.72|0
1707818400000|2024-02-13 10:00:00|5810.97|5810.97|5813.06|5813.06|5824.31|5824.31|5808.93|5808.93|0
1707822000000|2024-02-13 11:00:00|5812.45|5812.45|5811.44|5811.44|5816.32|5816.32|5803.95|5803.95|0
1707825600000|2024-02-13 12:00:00|5811.75|5811.75|5802.77|5802.77|5823.59|5823.59|5802.77|5802.77|0
1707829200000|2024-02-13 13:00:00|5802.15|5802.15|5778.64|5778.64|5818.03|5818.03|5767.06|5767.06|0
1707832800000|2024-02-13 14:00:00|5778.02|5778.02|5727.29|5727.29|5778.18|5778.18|5724.62|5724.62|0
1707836400000|2024-02-13 15:00:00|5727.46|5727.46|5709.39|5709.39|5727.46|5727.46|5700.2|5700.2|0
1707840000000|2024-02-13 16:00:00|5710|5710|5711.45|5711.45|5723.7|5723.7|5710|5710|0
1707897600000|2024-02-14 08:00:00|5749.46|5749.46|5750.96|5750.96|5769.01|5769.01|5738.65|5738.65|0
1707901200000|2024-02-14 09:00:00|5749.73|5749.73|5766.57|5766.57|5766.57|5766.57|5745.36|5745.36|0
1707904800000|2024-02-14 10:00:00|5766.26|5766.26|5788.11|5788.11|5794.15|5794.15|5760.6|5760.6|0
1707908400000|2024-02-14 11:00:00|5788|5788|5780.64|5780.64|5795.56|5795.56|5766.69|5766.69|0
1707912000000|2024-02-14 12:00:00|5783.71|5783.71|5782.17|5782.17|5786.22|5786.22|5773.66|5773.66|0
1707915600000|2024-02-14 13:00:00|5782.29|5782.29|5779.71|5779.71|5791.89|5791.89|5769.62|5769.62|0
1707919200000|2024-02-14 14:00:00|5779.05|5779.05|5777.56|5777.56|5789.18|5789.18|5770.7|5770.7|0
1707922800000|2024-02-14 15:00:00|5778.17|5778.17|5775.86|5775.86|5792.41|5792.41|5775.23|5775.23|0
1707926400000|2024-02-14 16:00:00|5775.16|5775.16|5775.42|5775.42|5780.64|5780.64|5771.05|5771.05|0
1707984000000|2024-02-15 08:00:00|5835.55|5835.55|5817.35|5817.35|5853.76|5853.76|5815.94|5815.94|0
1707987600000|2024-02-15 09:00:00|5816.73|5816.73|5829.98|5829.98|5835.75|5835.75|5814.84|5814.84|0
1707991200000|2024-02-15 10:00:00|5829.65|5829.65|5831.54|5831.54|5835.47|5835.47|5819.51|5819.51|0
1707994800000|2024-02-15 11:00:00|5830.87|5830.87|5835.91|5835.91|5838.81|5838.81|5827.16|5827.16|0
1707998400000|2024-02-15 12:00:00|5836.52|5836.52|5840.49|5840.49|5850.87|5850.87|5829.56|5829.56|0
1708002000000|2024-02-15 13:00:00|5838.64|5838.64|5838.26|5838.26|5844.2|5844.2|5828.34|5828.34|0
1708005600000|2024-02-15 14:00:00|5838.87|5838.87|5864.92|5864.92|5867.66|5867.66|5822.94|5822.94|0
1708009200000|2024-02-15 15:00:00|5865.53|5865.53|5869.81|5869.81|5876.53|5876.53|5859.01|5859.01|0
1708012800000|2024-02-15 16:00:00|5870.11|5870.11|5859.45|5859.45|5871.2|5871.2|5858.16|5858.16|0
1708070400000|2024-02-16 08:00:00|5944.23|5944.23|5904.86|5904.86|5944.23|5944.23|5900.22|5900.22|0
1708074000000|2024-02-16 09:00:00|5905.53|5905.53|5924.83|5924.83|5933.2|5933.2|5899.52|5899.52|0
1708077600000|2024-02-16 10:00:00|5924.67|5924.67|5954.41|5954.41|5960.18|5960.18|5924.67|5924.67|0
1708081200000|2024-02-16 11:00:00|5953.79|5953.79|5982|5982|5982.45|5982.45|5946.2|5946.2|0
1708084800000|2024-02-16 12:00:00|5981.67|5981.67|5981.35|5981.35|5988.86|5988.86|5973.88|5973.88|0
1708088400000|2024-02-16 13:00:00|5983.81|5983.81|5988.71|5988.71|5994.84|5994.84|5972.76|5972.76|0
1708092000000|2024-02-16 14:00:00|5988.09|5988.09|5953.25|5953.25|5997.98|5997.98|5951.63|5951.63|0
1708095600000|2024-02-16 15:00:00|5952.02|5952.02|5974.68|5974.68|5979.83|5979.83|5950.82|5950.82|0
1708099200000|2024-02-16 16:00:00|5975.91|5975.91|5971.56|5971.56|5978.93|5978.93|5966.71|5966.71|0
1708329600000|2024-02-19 08:00:00|5926.54|5926.54|5927.05|5927.05|5935.3|5935.3|5917.88|5917.88|0
1708333200000|2024-02-19 09:00:00|5926.14|5926.14|5917.6|5917.6|5926.92|5926.92|5915.12|5915.12|0
1708336800000|2024-02-19 10:00:00|5918.26|5918.26|5925.36|5925.36|5926.61|5926.61|5912.98|5912.98|0
1708340400000|2024-02-19 11:00:00|5924.75|5924.75|5917.38|5917.38|5930.31|5930.31|5913.18|5913.18|0
1708344000000|2024-02-19 12:00:00|5916.16|5916.16|5919.74|5919.74|5921.58|5921.58|5904.37|5904.37|0
1708347600000|2024-02-19 13:00:00|5919.44|5919.44|5922.62|5922.62|5930.11|5930.11|5918.52|5918.52|0
1708351200000|2024-02-19 14:00:00|5923.28|5923.28|5913.43|5913.43|5929.65|5929.65|5909.72|5909.72|0
1708354800000|2024-02-19 15:00:00|5914.09|5914.09|5915|5915|5916.85|5916.85|5906.1|5906.1|0
1708358400000|2024-02-19 16:00:00|5915.62|5915.62|5917.27|5917.27|5922.29|5922.29|5914.97|5914.97|0
1708416000000|2024-02-20 08:00:00|5938.87|5938.87|5935.11|5935.11|5942.67|5942.67|5918.68|5918.68|0
1708419600000|2024-02-20 09:00:00|5935.28|5935.28|5939.69|5939.69|5946.27|5946.27|5927.57|5927.57|0
1708423200000|2024-02-20 10:00:00|5940.31|5940.31|5952.96|5952.96|5960.28|5960.28|5931.18|5931.18|0
1708426800000|2024-02-20 11:00:00|5952.35|5952.35|5954.73|5954.73|5954.73|5954.73|5947.14|5947.14|0
1708430400000|2024-02-20 12:00:00|5955.04|5955.04|5971|5971|5986.01|5986.01|5953.7|5953.7|0
1708434000000|2024-02-20 13:00:00|5970.69|5970.69|5933.96|5933.96|5971.5|5971.5|5933.96|5933.96|0
1708437600000|2024-02-20 14:00:00|5934.27|5934.27|5937.34|5937.34|5942.89|5942.89|5921.62|5921.62|0
1708441200000|2024-02-20 15:00:00|5936.73|5936.73|5943.97|5943.97|5943.97|5943.97|5925.9|5925.9|0
1708444800000|2024-02-20 16:00:00|5944.59|5944.59|5946.98|5946.98|5948.06|5948.06|5936.81|5936.81|0
1708502400000|2024-02-21 08:00:00|6005.95|6005.95|5970.29|5970.29|6005.95|6005.95|5962.57|5962.57|0
1708506000000|2024-02-21 09:00:00|5971.61|5971.61|5988.58|5988.58|6004.95|6004.95|5971.61|5971.61|0
1708509600000|2024-02-21 10:00:00|5987.92|5987.92|5996.55|5996.55|6006.61|6006.61|5985.67|5985.67|0
1708513200000|2024-02-21 11:00:00|5996.85|5996.85|5995.72|5995.72|6008.42|6008.42|5994.6|5994.6|0
1708516800000|2024-02-21 12:00:00|5992.87|5992.87|5994.88|5994.88|6004.06|6004.06|5990.14|5990.14|0
1708520400000|2024-02-21 13:00:00|5994.58|5994.58|5966.8|5966.8|6000.49|6000.49|5963.4|5963.4|0
1708524000000|2024-02-21 14:00:00|5966.49|5966.49|5981.27|5981.27|5987.88|5987.88|5958.08|5958.08|0
1708527600000|2024-02-21 15:00:00|5981.88|5981.88|5963.38|5963.38|5982.49|5982.49|5961.46|5961.46|0
1708531200000|2024-02-21 16:00:00|5965.22|5965.22|5970.5|5970.5|5975.38|5975.38|5963.18|5963.18|0
1708588800000|2024-02-22 08:00:00|6017.21|6017.21|5980.8|5980.8|6017.21|6017.21|5973.2|5973.2|0
1708592400000|2024-02-22 09:00:00|5978.96|5978.96|6002.13|6002.13|6010.15|6010.15|5967.57|5967.57|0
1708596000000|2024-02-22 10:00:00|6000.29|6000.29|6015.52|6015.52|6016.43|6016.43|6000.29|6000.29|0
1708599600000|2024-02-22 11:00:00|6015.68|6015.68|6041.49|6041.49|6055.88|6055.88|6011.53|6011.53|0
1708603200000|2024-02-22 12:00:00|6040.88|6040.88|5999.26|5999.26|6041.16|6041.16|5999.26|5999.26|0
1708606800000|2024-02-22 13:00:00|5998.65|5998.65|6013.94|6013.94|6020.89|6020.89|5994|5994|0
1708610400000|2024-02-22 14:00:00|6014.1|6014.1|5997.91|5997.91|6019.84|6019.84|5994.67|5994.67|0
1708614000000|2024-02-22 15:00:00|5999.14|5999.14|5993.13|5993.13|6003.2|6003.2|5981.79|5981.79|0
1708617600000|2024-02-22 16:00:00|5993.44|5993.44|5995.47|5995.47|5995.93|5995.93|5985.28|5985.28|0
1708675200000|2024-02-23 08:00:00|6010.88|6010.88|5996.12|5996.12|6011.72|6011.72|5972.42|5972.42|0
1708678800000|2024-02-23 09:00:00|5996.43|5996.43|5972.9|5972.9|5997.56|5997.56|5971.05|5971.05|0
1708682400000|2024-02-23 10:00:00|5972.23|5972.23|5951.78|5951.78|5973.32|5973.32|5951.62|5951.62|0
1708686000000|2024-02-23 11:00:00|5952.08|5952.08|5958.33|5958.33|5959.74|5959.74|5951.75|5951.75|0
1708689600000|2024-02-23 12:00:00|5958|5958|5951.48|5951.48|5958.16|5958.16|5948.05|5948.05|0
1708693200000|2024-02-23 13:00:00|5950.81|5950.81|5942.65|5942.65|5956.64|5956.64|5942.65|5942.65|0
1708696800000|2024-02-23 14:00:00|5942.04|5942.04|5953.13|5953.13|5957.61|5957.61|5933.73|5933.73|0
1708700400000|2024-02-23 15:00:00|5953.05|5953.05|5982.13|5982.13|5982.39|5982.39|5948.01|5948.01|0
1708704000000|2024-02-23 16:00:00|5981.52|5981.52|5986.95|5986.95|5987.25|5987.25|5974.83|5974.83|0
1708934400000|2024-02-26 08:00:00|5976.05|5976.05|6004.38|6004.38|6010.22|6010.22|5965.06|5965.06|0
1708938000000|2024-02-26 09:00:00|6001.31|6001.31|5993.05|5993.05|6009.77|6009.77|5984.54|5984.54|0
1708941600000|2024-02-26 10:00:00|5993.1|5993.1|5992.79|5992.79|6001.9|6001.9|5989.96|5989.96|0
1708945200000|2024-02-26 11:00:00|5993.45|5993.45|5995.86|5995.86|5998.15|5998.15|5991.43|5991.43|0
1708948800000|2024-02-26 12:00:00|5996.52|5996.52|5982.99|5982.99|5996.68|5996.68|5978.09|5978.09|0
1708952400000|2024-02-26 13:00:00|5983.15|5983.15|5991.31|5991.31|5994.23|5994.23|5983.15|5983.15|0
1708956000000|2024-02-26 14:00:00|5991.98|5991.98|6000.47|6000.47|6003.89|6003.89|5984.14|5984.14|0
1708959600000|2024-02-26 15:00:00|6000.78|6000.78|5979.55|5979.55|6000.78|6000.78|5978.23|5978.23|0
1708963200000|2024-02-26 16:00:00|5978.89|5978.89|5981.92|5981.92|5984.84|5984.84|5971.89|5971.89|0
1709020800000|2024-02-27 08:00:00|5978.83|5978.83|5955.29|5955.29|5990.89|5990.89|5955.29|5955.29|0
1709024400000|2024-02-27 09:00:00|5953.77|5953.77|5952.17|5952.17|5963.84|5963.84|5949.59|5949.59|0
1709028000000|2024-02-27 10:00:00|5952.48|5952.48|5948.93|5948.93|5957.4|5957.4|5947.33|5947.33|0
1709031600000|2024-02-27 11:00:00|5949.59|5949.59|5935.95|5935.95|5950.86|5950.86|5934.48|5934.48|0
1709035200000|2024-02-27 12:00:00|5935.78|5935.78|5980.79|5980.79|5986.36|5986.36|5933.54|5933.54|0
1709038800000|2024-02-27 13:00:00|5980.13|5980.13|5932.63|5932.63|5980.13|5980.13|5922.8|5922.8|0
1709042400000|2024-02-27 14:00:00|5932.32|5932.32|5924.04|5924.04|5933.03|5933.03|5923.38|5923.38|0
1709046000000|2024-02-27 15:00:00|5925.88|5925.88|5935.44|5935.44|5940.58|5940.58|5920.98|5920.98|0
1709049600000|2024-02-27 16:00:00|5935.6|5935.6|5941.69|5941.69|5945.27|5945.27|5932.03|5932.03|0
1709107200000|2024-02-28 08:00:00|5930.88|5930.88|5881.01|5881.01|5934.24|5934.24|5877.21|5877.21|0
1709110800000|2024-02-28 09:00:00|5881.12|5881.12|5854.57|5854.57|5899.81|5899.81|5852.16|5852.16|0
1709114400000|2024-02-28 10:00:00|5854.41|5854.41|5851.93|5851.93|5870.22|5870.22|5841.46|5841.46|0
1709118000000|2024-02-28 11:00:00|5851.18|5851.18|5861.13|5861.13|5873.57|5873.57|5843.8|5843.8|0
1709121600000|2024-02-28 12:00:00|5860.83|5860.83|5876.82|5876.82|5885.05|5885.05|5859.77|5859.77|0
1709125200000|2024-02-28 13:00:00|5877.44|5877.44|5878.76|5878.76|5885.68|5885.68|5873.46|5873.46|0
1709128800000|2024-02-28 14:00:00|5878.14|5878.14|5881.21|5881.21|5894.96|5894.96|5877.4|5877.4|0
1709132400000|2024-02-28 15:00:00|5880.6|5880.6|5884.86|5884.86|5891.94|5891.94|5876.02|5876.02|0
1709136000000|2024-02-28 16:00:00|5884.94|5884.94|5880.75|5880.75|5888.55|5888.55|5879.54|5879.54|0
1709193600000|2024-02-29 08:00:00|5886.36|5886.36|5880.95|5880.95|5890.46|5890.46|5868.93|5868.93|0
1709197200000|2024-02-29 09:00:00|5882.18|5882.18|5868.38|5868.38|5882.26|5882.26|5862.72|5862.72|0
1709200800000|2024-02-29 10:00:00|5868.99|5868.99|5874.82|5874.82|5881.09|5881.09|5866.84|5866.84|0
1709204400000|2024-02-29 11:00:00|5874.2|5874.2|5885.56|5885.56|5888.87|5888.87|5870.44|5870.44|0
1709208000000|2024-02-29 12:00:00|5884.94|5884.94|5877.21|5877.21|5884.94|5884.94|5871.13|5871.13|0
1709211600000|2024-02-29 13:00:00|5877.82|5877.82|5905.23|5905.23|5908.98|5908.98|5875.38|5875.38|0
1709215200000|2024-02-29 14:00:00|5905.28|5905.28|5894.48|5894.48|5915.3|5915.3|5892.11|5892.11|0
1709218800000|2024-02-29 15:00:00|5896.32|5896.32|5871.16|5871.16|5899.69|5899.69|5871.16|5871.16|0
1709222400000|2024-02-29 16:00:00|5868.71|5868.71|5859.78|5859.78|5872.89|5872.89|5859.78|5859.78|0
1709280000000|2024-03-01 08:00:00|5887.37|5887.37|5913.69|5913.69|5913.69|5913.69|5879.31|5879.31|0
1709283600000|2024-03-01 09:00:00|5914.92|5914.92|5912.83|5912.83|5924.42|5924.42|5906.75|5906.75|0
1709287200000|2024-03-01 10:00:00|5912.66|5912.66|5887.26|5887.26|5913.59|5913.59|5876.09|5876.09|0
1709290800000|2024-03-01 11:00:00|5887.56|5887.56|5902.05|5902.05|5909.94|5909.94|5887.56|5887.56|0
1709294400000|2024-03-01 12:00:00|5901.75|5901.75|5884|5884|5901.75|5901.75|5878.24|5878.24|0
1709298000000|2024-03-01 13:00:00|5884.31|5884.31|5855.24|5855.24|5884.31|5884.31|5852.8|5852.8|0
1709301600000|2024-03-01 14:00:00|5854.93|5854.93|5828.74|5828.74|5861.26|5861.26|5827.57|5827.57|0
1709305200000|2024-03-01 15:00:00|5830.58|5830.58|5886.21|5886.21|5890.76|5890.76|5829.52|5829.52|0
1709308800000|2024-03-01 16:00:00|5886.82|5886.82|5884.21|5884.21|5895.1|5895.1|5878.96|5878.96|0
1709539200000|2024-03-04 08:00:00|5842.16|5842.16|5832.32|5832.32|5842.16|5842.16|5826.32|5826.32|0
1709542800000|2024-03-04 09:00:00|5832.98|5832.98|5843.58|5843.58|5853.46|5853.46|5822.57|5822.57|0
1709546400000|2024-03-04 10:00:00|5842.92|5842.92|5827.41|5827.41|5844.25|5844.25|5823.09|5823.09|0
1709550000000|2024-03-04 11:00:00|5827.11|5827.11|5832.6|5832.6|5840.1|5840.1|5817.55|5817.55|0
1709553600000|2024-03-04 12:00:00|5831.69|5831.69|5819.05|5819.05|5833.25|5833.25|5814.15|5814.15|0
1709557200000|2024-03-04 13:00:00|5819.71|5819.71|5822.11|5822.11|5823.08|5823.08|5808.51|5808.51|0
1709560800000|2024-03-04 14:00:00|5821.81|5821.81|5822.13|5822.13|5835.21|5835.21|5804.55|5804.55|0
1709564400000|2024-03-04 15:00:00|5823.66|5823.66|5845.1|5845.1|5846.68|5846.68|5808.27|5808.27|0
1709568000000|2024-03-04 16:00:00|5845.71|5845.71|5854.16|5854.16|5855.55|5855.55|5845.02|5845.02|0
1709625600000|2024-03-05 08:00:00|5799.78|5799.78|5785.62|5785.62|5814.43|5814.43|5785.39|5785.39|0
1709629200000|2024-03-05 09:00:00|5786.28|5786.28|5787.96|5787.96|5814.6|5814.6|5775.22|5775.22|0
1709632800000|2024-03-05 10:00:00|5788.57|5788.57|5793.47|5793.47|5805.13|5805.13|5785.89|5785.89|0
1709636400000|2024-03-05 11:00:00|5793.77|5793.77|5795.34|5795.34|5805.85|5805.85|5789.96|5789.96|0
1709640000000|2024-03-05 12:00:00|5796.56|5796.56|5808.1|5808.1|5809.9|5809.9|5795.51|5795.51|0
1709643600000|2024-03-05 13:00:00|5806.87|5806.87|5795.94|5795.94|5810.32|5810.32|5795.94|5795.94|0
1709647200000|2024-03-05 14:00:00|5796.06|5796.06|5798.44|5798.44|5803.81|5803.81|5779.62|5779.62|0
1709650800000|2024-03-05 15:00:00|5798.14|5798.14|5809.82|5809.82|5814.35|5814.35|5796.07|5796.07|0
1709654400000|2024-03-05 16:00:00|5810.13|5810.13|5815.39|5815.39|5824.68|5824.68|5810.05|5810.05|0
1709712000000|2024-03-06 08:00:00|5785.76|5785.76|5822.7|5822.7|5827.92|5827.92|5749.52|5749.52|0
1709715600000|2024-03-06 09:00:00|5822.4|5822.4|5839.74|5839.74|5849.54|5849.54|5810.75|5810.75|0
1709719200000|2024-03-06 10:00:00|5839.08|5839.08|5818.03|5818.03|5846.67|5846.67|5814.21|5814.21|0
1709722800000|2024-03-06 11:00:00|5817.37|5817.37|5846.25|5846.25|5854.03|5854.03|5817.37|5817.37|0
1709726400000|2024-03-06 12:00:00|5848.48|5848.48|5853.91|5853.91|5857.96|5857.96|5843.5|5843.5|0
1709730000000|2024-03-06 13:00:00|5853.83|5853.83|5841.62|5841.62|5857.9|5857.9|5832.25|5832.25|0
1709733600000|2024-03-06 14:00:00|5841.01|5841.01|5826.63|5826.63|5850.47|5850.47|5824.78|5824.78|0
1709737200000|2024-03-06 15:00:00|5827.61|5827.61|5824.93|5824.93|5838.1|5838.1|5816.95|5816.95|0
1709740800000|2024-03-06 16:00:00|5825.23|5825.23|5830.23|5830.23|5830.45|5830.45|5818.55|5818.55|0
1709798400000|2024-03-07 08:00:00|5899.07|5899.07|5918.62|5918.62|5931.22|5931.22|5887.89|5887.89|0
1709802000000|2024-03-07 09:00:00|5919.23|5919.23|5903.7|5903.7|5931.97|5931.97|5886.59|5886.59|0
1709805600000|2024-03-07 10:00:00|5904.61|5904.61|5882.42|5882.42|5908.04|5908.04|5877.6|5877.6|0
1709809200000|2024-03-07 11:00:00|5881.81|5881.81|5872.96|5872.96|5889.37|5889.37|5868.46|5868.46|0
1709812800000|2024-03-07 12:00:00|5873.12|5873.12|5877.21|5877.21|5887.39|5887.39|5866.55|5866.55|0
1709816400000|2024-03-07 13:00:00|5877.87|5877.87|5906.83|5906.83|5919.13|5919.13|5875.18|5875.18|0
1709820000000|2024-03-07 14:00:00|5908.65|5908.65|5952.24|5952.24|5954.42|5954.42|5906.16|5906.16|0
1709823600000|2024-03-07 15:00:00|5951.63|5951.63|5950.73|5950.73|5952.54|5952.54|5909.36|5909.36|0
1709827200000|2024-03-07 16:00:00|5950.12|5950.12|5954.9|5954.9|5957.36|5957.36|5941.59|5941.59|0
1709884800000|2024-03-08 08:00:00|5946.75|5946.75|5962.14|5962.14|5971.51|5971.51|5942.53|5942.53|0
1709888400000|2024-03-08 09:00:00|5961.48|5961.48|5987.34|5987.34|5995.09|5995.09|5960.82|5960.82|0
1709892000000|2024-03-08 10:00:00|5986.68|5986.68|5980.12|5980.12|5994.23|5994.23|5973.49|5973.49|0
1709895600000|2024-03-08 11:00:00|5980.23|5980.23|5988.73|5988.73|5999.17|5999.17|5979.93|5979.93|0
1709899200000|2024-03-08 12:00:00|5988.43|5988.43|5993.18|5993.18|5994.2|5994.2|5965.3|5965.3|0
1709902800000|2024-03-08 13:00:00|5993.79|5993.79|6006.08|6006.08|6016.2|6016.2|5985.75|5985.75|0
1709906400000|2024-03-08 14:00:00|6005.46|6005.46|5997.26|5997.26|6035.58|6035.58|5996.58|5996.58|0
1709910000000|2024-03-08 15:00:00|5997.56|5997.56|6013.22|6013.22|6015.72|6015.72|5991.55|5991.55|0
1709913600000|2024-03-08 16:00:00|6012.6|6012.6|6008.21|6008.21|6014.55|6014.55|6005.51|6005.51|0
1710144000000|2024-03-11 08:00:00|5975.37|5975.37|5981.79|5981.79|5994.17|5994.17|5961.5|5961.5|0
1710147600000|2024-03-11 09:00:00|5982.1|5982.1|5975.56|5975.56|5988.34|5988.34|5963.22|5963.22|0
1710151200000|2024-03-11 10:00:00|5974.95|5974.95|5963.98|5963.98|5982.66|5982.66|5957.32|5957.32|0
1710154800000|2024-03-11 11:00:00|5964.9|5964.9|5955.73|5955.73|5968.71|5968.71|5951.87|5951.87|0
1710158400000|2024-03-11 12:00:00|5955.42|5955.42|5940.59|5940.59|5955.42|5955.42|5927.36|5927.36|0
1710162000000|2024-03-11 13:00:00|5939.98|5939.98|5980.14|5980.14|5981.91|5981.91|5939.32|5939.32|0
1710165600000|2024-03-11 14:00:00|5980.8|5980.8|5979.36|5979.36|5992.48|5992.48|5967.87|5967.87|0
1710169200000|2024-03-11 15:00:00|5980.02|5980.02|6000.44|6000.44|6005.83|6005.83|5976.68|5976.68|0
1710172800000|2024-03-11 16:00:00|6001.05|6001.05|6003.23|6003.23|6007.53|6007.53|5998.24|5998.24|0
1710230400000|2024-03-12 08:00:00|6079.14|6079.14|6121.69|6121.69|6122.91|6122.91|6073.2|6073.2|0
1710234000000|2024-03-12 09:00:00|6121.03|6121.03|6105.2|6105.2|6122.7|6122.7|6098.64|6098.64|0
1710237600000|2024-03-12 10:00:00|6103.97|6103.97|6142.74|6142.74|6146.52|6146.52|6103.97|6103.97|0
1710241200000|2024-03-12 11:00:00|6142.51|6142.51|6134.65|6134.65|6146.81|6146.81|6117.33|6117.33|0
1710244800000|2024-03-12 12:00:00|6134.49|6134.49|6131.14|6131.14|6139.06|6139.06|6089.36|6089.36|0
1710248400000|2024-03-12 13:00:00|6130.84|6130.84|6118.9|6118.9|6141.51|6141.51|6100.72|6100.72|0
1710252000000|2024-03-12 14:00:00|6118.24|6118.24|6133.67|6133.67|6140.86|6140.86|6112.8|6112.8|0
1710255600000|2024-03-12 15:00:00|6133.51|6133.51|6129.28|6129.28|6142.69|6142.69|6124.73|6124.73|0
1710259200000|2024-03-12 16:00:00|6128.62|6128.62|6109.89|6109.89|6129.28|6129.28|6107.1|6107.1|0
1710316800000|2024-03-13 08:00:00|6125.48|6125.48|6101.1|6101.1|6128.18|6128.18|6097.43|6097.43|0
1710320400000|2024-03-13 09:00:00|6102.99|6102.99|6136.04|6136.04|6137.5|6137.5|6102.76|6102.76|0
1710324000000|2024-03-13 10:00:00|6135.43|6135.43|6113.88|6113.88|6135.73|6135.73|6110.16|6110.16|0
1710327600000|2024-03-13 11:00:00|6113.77|6113.77|6097.55|6097.55|6118.82|6118.82|6096.32|6096.32|0
1710331200000|2024-03-13 12:00:00|6099.43|6099.43|6090.08|6090.08|6101.83|6101.83|6080.71|6080.71|0
1710334800000|2024-03-13 13:00:00|6090.69|6090.69|6118.53|6118.53|6118.53|6118.53|6086.27|6086.27|0
1710338400000|2024-03-13 14:00:00|6117.91|6117.91|6109.96|6109.96|6126.97|6126.97|6104.63|6104.63|0
1710342000000|2024-03-13 15:00:00|6109.34|6109.34|6096.96|6096.96|6118.33|6118.33|6096.46|6096.46|0
1710345600000|2024-03-13 16:00:00|6096.3|6096.3|6085|6085|6097.12|6097.12|6083.47|6083.47|0
1710403200000|2024-03-14 08:00:00|6073.03|6073.03|6087.07|6087.07|6092.04|6092.04|6068.01|6068.01|0
1710406800000|2024-03-14 09:00:00|6087.73|6087.73|6110.39|6110.39|6112.64|6112.64|6087.73|6087.73|0
1710410400000|2024-03-14 10:00:00|6110.09|6110.09|6137.06|6137.06|6137.06|6137.06|6108.87|6108.87|0
1710414000000|2024-03-14 11:00:00|6138.9|6138.9|6130.26|6130.26|6158.78|6158.78|6124.59|6124.59|0
1710417600000|2024-03-14 12:00:00|6130.1|6130.1|6113.65|6113.65|6130.1|6130.1|6113.55|6113.55|0
1710421200000|2024-03-14 13:00:00|6113.95|6113.95|6070.24|6070.24|6113.95|6113.95|6067|6067|0
1710424800000|2024-03-14 14:00:00|6069.58|6069.58|6052.7|6052.7|6082.94|6082.94|6049.14|6049.14|0
1710428400000|2024-03-14 15:00:00|6053.31|6053.31|6058.16|6058.16|6075.02|6075.02|6046.95|6046.95|0
1710432000000|2024-03-14 16:00:00|6058.47|6058.47|6060.48|6060.48|6064.03|6064.03|6050|6050|0
1710489600000|2024-03-15 08:00:00|6090.19|6090.19|6079.66|6079.66|6108.19|6108.19|6079.66|6079.66|0
1710493200000|2024-03-15 09:00:00|6078.43|6078.43|6088.75|6088.75|6092.44|6092.44|6068.96|6068.96|0
1710496800000|2024-03-15 10:00:00|6089.98|6089.98|6075.09|6075.09|6091.21|6091.21|6055.66|6055.66|0
1710500400000|2024-03-15 11:00:00|6074.77|6074.77|6086.4|6086.4|6101.38|6101.38|6074.46|6074.46|0
1710504000000|2024-03-15 12:00:00|6087.06|6087.06|6080.56|6080.56|6095.23|6095.23|6078.36|6078.36|0
1710507600000|2024-03-15 13:00:00|6080.25|6080.25|6068.04|6068.04|6080.25|6080.25|6065.47|6065.47|0
1710511200000|2024-03-15 14:00:00|6066.81|6066.81|6077.41|6077.41|6077.41|6077.41|6053.9|6053.9|0
1710514800000|2024-03-15 15:00:00|6079.25|6079.25|6075.65|6075.65|6091.19|6091.19|6073.82|6073.82|0
1710518400000|2024-03-15 16:00:00|6076.26|6076.26|6068.95|6068.95|6077.18|6077.18|6068.57|6068.57|0
1710748800000|2024-03-18 08:00:00|6026.37|6026.37|5989.15|5989.15|6030.36|6030.36|5982.42|5982.42|0
1710752400000|2024-03-18 09:00:00|5990.06|5990.06|6004.25|6004.25|6014.76|6014.76|5988.61|5988.61|0
1710756000000|2024-03-18 10:00:00|6005.16|6005.16|6005.25|6005.25|6014.61|6014.61|5994.59|5994.59|0
1710759600000|2024-03-18 11:00:00|6005.41|6005.41|6013.19|6013.19|6020.11|6020.11|6001.03|6001.03|0
1710763200000|2024-03-18 12:00:00|6013.1|6013.1|6019.64|6019.64|6021.71|6021.71|6005.4|6005.4|0
1710766800000|2024-03-18 13:00:00|6021.63|6021.63|6026.91|6026.91|6039.36|6039.36|6015.93|6015.93|0
1710770400000|2024-03-18 14:00:00|6026.6|6026.6|6018.39|6018.39|6029.52|6029.52|6002.43|6002.43|0
1710774000000|2024-03-18 15:00:00|6019|6019|6032.52|6032.52|6032.69|6032.69|6011.71|6011.71|0
1710777600000|2024-03-18 16:00:00|6032.61|6032.61|6026.83|6026.83|6033.88|6033.88|6026.64|6026.64|0
1710835200000|2024-03-19 08:00:00|6023.63|6023.63|6037.02|6037.02|6041.39|6041.39|6023.63|6023.63|0
1710838800000|2024-03-19 09:00:00|6036.72|6036.72|6018.54|6018.54|6040.62|6040.62|6018.54|6018.54|0
1710842400000|2024-03-19 10:00:00|6018.85|6018.85|6010.88|6010.88|6024.89|6024.89|5998.28|5998.28|0
1710846000000|2024-03-19 11:00:00|6010.22|6010.22|5988.92|5988.92|6011.44|6011.44|5972.99|5972.99|0
1710849600000|2024-03-19 12:00:00|5989.42|5989.42|5992.07|5992.07|5992.81|5992.81|5975.23|5975.23|0
1710853200000|2024-03-19 13:00:00|5992.37|5992.37|5988.62|5988.62|6002.16|6002.16|5985.81|5985.81|0
1710856800000|2024-03-19 14:00:00|5989.23|5989.23|5994.01|5994.01|5998.29|5998.29|5981.06|5981.06|0
1710860400000|2024-03-19 15:00:00|5993.35|5993.35|5986.72|5986.72|5997.29|5997.29|5985.95|5985.95|0
1710864000000|2024-03-19 16:00:00|5986.06|5986.06|5995.86|5995.86|5997.19|5997.19|5980.67|5980.67|0
1710921600000|2024-03-20 08:00:00|6013.74|6013.74|5939.95|5939.95|6023.7|6023.7|5929.18|5929.18|0
1710925200000|2024-03-20 09:00:00|5942.41|5942.41|5892.07|5892.07|5955.3|5955.3|5862.39|5862.39|0
1710928800000|2024-03-20 10:00:00|5891.77|5891.77|5824.01|5824.01|5894.63|5894.63|5818.19|5818.19|0
1710932400000|2024-03-20 11:00:00|5825.24|5825.24|5832.16|5832.16|5839.78|5839.78|5797.84|5797.84|0
1710936000000|2024-03-20 12:00:00|5831.55|5831.55|5859.3|5859.3|5859.3|5859.3|5793.6|5793.6|0
1710939600000|2024-03-20 13:00:00|5858.68|5858.68|5869.89|5869.89|5888.55|5888.55|5839.3|5839.3|0
1710943200000|2024-03-20 14:00:00|5870.5|5870.5|5878.43|5878.43|5882.48|5882.48|5849.66|5849.66|0
1710946800000|2024-03-20 15:00:00|5877.82|5877.82|5905.13|5905.13|5909.05|5909.05|5862.73|5862.73|0
1710950400000|2024-03-20 16:00:00|5904.51|5904.51|5934.93|5934.93|5942.51|5942.51|5904.28|5904.28|0
1711008000000|2024-03-21 08:00:00|6004.77|6004.77|5992.01|5992.01|6023.48|6023.48|5987.09|5987.09|0
1711011600000|2024-03-21 09:00:00|5993.85|5993.85|5970.4|5970.4|5994.16|5994.16|5967.27|5967.27|0
1711015200000|2024-03-21 10:00:00|5970.48|5970.48|5971.21|5971.21|5998.02|5998.02|5970.48|5970.48|0
1711018800000|2024-03-21 11:00:00|5971.05|5971.05|5995.02|5995.02|5996.86|5996.86|5962.11|5962.11|0
1711022400000|2024-03-21 12:00:00|5997.48|5997.48|5987.06|5987.06|6008.91|6008.91|5974.14|5974.14|0
1711026000000|2024-03-21 13:00:00|5986.97|5986.97|6008.41|6008.41|6031.08|6031.08|5981.06|5981.06|0
1711029600000|2024-03-21 14:00:00|6009.63|6009.63|6025.63|6025.63|6042.3|6042.3|6008.78|6008.78|0
1711033200000|2024-03-21 15:00:00|6025.94|6025.94|6026.32|6026.32|6039.96|6039.96|6020.28|6020.28|0
1711036800000|2024-03-21 16:00:00|6026.93|6026.93|6019.22|6019.22|6031.76|6031.76|6015.13|6015.13|0
1711094400000|2024-03-22 08:00:00|6036.74|6036.74|6086.37|6086.37|6090.05|6090.05|6027.3|6027.3|0
1711098000000|2024-03-22 09:00:00|6085.88|6085.88|6117.91|6117.91|6117.91|6117.91|6082.95|6082.95|0
1711101600000|2024-03-22 10:00:00|6117.25|6117.25|6126.11|6126.11|6134.36|6134.36|6106.76|6106.76|0
1711105200000|2024-03-22 11:00:00|6126.72|6126.72|6118.56|6118.56|6148.27|6148.27|6116.06|6116.06|0
1711108800000|2024-03-22 12:00:00|6117.94|6117.94|6091.57|6091.57|6121.77|6121.77|6080.03|6080.03|0
1711112400000|2024-03-22 13:00:00|6090.96|6090.96|6123.91|6123.91|6124.08|6124.08|6087.27|6087.27|0
1711116000000|2024-03-22 14:00:00|6125.75|6125.75|6126.2|6126.2|6134.82|6134.82|6116.54|6116.54|0
1711119600000|2024-03-22 15:00:00|6126.81|6126.81|6137.9|6137.9|6148.45|6148.45|6123.34|6123.34|0
1711123200000|2024-03-22 16:00:00|6137.29|6137.29|6143.42|6143.42|6150.2|6150.2|6131.7|6131.7|0
1711353600000|2024-03-25 08:00:00|6142.95|6142.95|6106.79|6106.79|6144.16|6144.16|6101.67|6101.67|0
1711357200000|2024-03-25 09:00:00|6106.48|6106.48|6103.47|6103.47|6109.5|6109.5|6086.53|6086.53|0
1711360800000|2024-03-25 10:00:00|6102.24|6102.24|6092.02|6092.02|6102.86|6102.86|6082.29|6082.29|0
1711364400000|2024-03-25 11:00:00|6093.86|6093.86|6086.7|6086.7|6099.58|6099.58|6086.3|6086.3|0
1711368000000|2024-03-25 12:00:00|6087.36|6087.36|6088.17|6088.17|6091.92|6091.92|6085.12|6085.12|0
1711371600000|2024-03-25 13:00:00|6088.77|6088.77|6102.85|6102.85|6103.13|6103.13|6086.67|6086.67|0
1711375200000|2024-03-25 14:00:00|6103.15|6103.15|6118.29|6118.29|6122.3|6122.3|6103.15|6103.15|0
1711378800000|2024-03-25 15:00:00|6118.45|6118.45|6121.97|6121.97|6136.58|6136.58|6114.97|6114.97|0
1711382400000|2024-03-25 16:00:00|6121.67|6121.67|6112.2|6112.2|6121.98|6121.98|6109.72|6109.72|0
1711440000000|2024-03-26 08:00:00|6091.61|6091.61|6092.33|6092.33|6105.01|6105.01|6084.87|6084.87|0
1711443600000|2024-03-26 09:00:00|6093.56|6093.56|6093.09|6093.09|6097.81|6097.81|6081.01|6081.01|0
1711447200000|2024-03-26 10:00:00|6091.25|6091.25|6099.06|6099.06|6109.87|6109.87|6087.36|6087.36|0
1711450800000|2024-03-26 11:00:00|6099.67|6099.67|6092.28|6092.28|6107.32|6107.32|6084.24|6084.24|0
1711454400000|2024-03-26 12:00:00|6092.89|6092.89|6105.27|6105.27|6113.23|6113.23|6091.92|6091.92|0
1711458000000|2024-03-26 13:00:00|6104.66|6104.66|6088.58|6088.58|6107.01|6107.01|6076.59|6076.59|0
1711461600000|2024-03-26 14:00:00|6089.2|6089.2|6100.35|6100.35|6114.94|6114.94|6084.7|6084.7|0
1711465200000|2024-03-26 15:00:00|6100.96|6100.96|6091.9|6091.9|6102.63|6102.63|6081.06|6081.06|0
1711468800000|2024-03-26 16:00:00|6092.56|6092.56|6110.07|6110.07|6114.77|6114.77|6092.56|6092.56|0
1711526400000|2024-03-27 08:00:00|6081.58|6081.58|6070.98|6070.98|6094.07|6094.07|6064.5|6064.5|0
1711530000000|2024-03-27 09:00:00|6071.28|6071.28|6067.51|6067.51|6078.86|6078.86|6065.19|6065.19|0
1711533600000|2024-03-27 10:00:00|6067.82|6067.82|6070.26|6070.26|6073.17|6073.17|6062.4|6062.4|0
1711537200000|2024-03-27 11:00:00|6070.87|6070.87|6065.92|6065.92|6072.4|6072.4|6056.19|6056.19|0
1711540800000|2024-03-27 12:00:00|6065.62|6065.62|6051.05|6051.05|6067.04|6067.04|6048.24|6048.24|0
1711544400000|2024-03-27 13:00:00|6050.44|6050.44|6063.6|6063.6|6071.41|6071.41|6046.6|6046.6|0
1711548000000|2024-03-27 14:00:00|6064.26|6064.26|6069.66|6069.66|6089.49|6089.49|6059.8|6059.8|0
1711551600000|2024-03-27 15:00:00|6070.28|6070.28|6084.73|6084.73|6105.53|6105.53|6069.66|6069.66|0
1711555200000|2024-03-27 16:00:00|6084.11|6084.11|6086.91|6086.91|6089.35|6089.35|6081.17|6081.17|0
1711612800000|2024-03-28 08:00:00|6047.63|6047.63|6064.05|6064.05|6072.36|6072.36|6040.6|6040.6|0
1711616400000|2024-03-28 09:00:00|6063.89|6063.89|6080.98|6080.98|6088.56|6088.56|6057.8|6057.8|0
1711620000000|2024-03-28 10:00:00|6079.66|6079.66|6056.98|6056.98|6080.58|6080.58|6054.35|6054.35|0
1711623600000|2024-03-28 11:00:00|6058.21|6058.21|6061.97|6061.97|6064.25|6064.25|6055.59|6055.59|0
1711627200000|2024-03-28 12:00:00|6058.2|6058.2|6058.95|6058.95|6086.57|6086.57|6037.11|6037.11|0
1711630800000|2024-03-28 13:00:00|6060.22|6060.22|6066.57|6066.57|6080.82|6080.82|6057.08|6057.08|0
1711634400000|2024-03-28 14:00:00|6067.18|6067.18|6066.38|6066.38|6070.63|6070.63|6049.97|6049.97|0
1711638000000|2024-03-28 15:00:00|6066.99|6066.99|6036.38|6036.38|6067.1|6067.1|6029.92|6029.92|0
1711641600000|2024-03-28 16:00:00|6035.72|6035.72|6047.95|6047.95|6049.91|6049.91|6035.56|6035.56|0
1712041200000|2024-04-02 07:00:00|6044.97|6044.97|6082.35|6082.35|6091.35|6091.35|6043.13|6043.13|0
1712044800000|2024-04-02 08:00:00|6083.26|6083.26|6060.23|6060.23|6098.76|6098.76|6055.44|6055.44|0
1712048400000|2024-04-02 09:00:00|6061.46|6061.46|6050.37|6050.37|6075.62|6075.62|6048.38|6048.38|0
1712052000000|2024-04-02 10:00:00|6050.99|6050.99|6059.85|6059.85|6060.16|6060.16|6048.38|6048.38|0
1712055600000|2024-04-02 11:00:00|6059.19|6059.19|6046.15|6046.15|6060.62|6060.62|6040.27|6040.27|0
1712059200000|2024-04-02 12:00:00|6046.77|6046.77|6034.53|6034.53|6050.83|6050.83|6028.15|6028.15|0
1712062800000|2024-04-02 13:00:00|6034.12|6034.12|6007.99|6007.99|6036.06|6036.06|5999.6|5999.6|0
1712066400000|2024-04-02 14:00:00|6009.22|6009.22|6002.64|6002.64|6017.4|6017.4|5997.37|5997.37|0
1712070000000|2024-04-02 15:00:00|6001.41|6001.41|6010.41|6010.41|6021.05|6021.05|5999.05|5999.05|0
1712127600000|2024-04-03 07:00:00|5981.32|5981.32|5952.84|5952.84|5987.51|5987.51|5952.84|5952.84|0
1712131200000|2024-04-03 08:00:00|5952.43|5952.43|5944.76|5944.76|5955.95|5955.95|5936.13|5936.13|0
1712134800000|2024-04-03 09:00:00|5945.67|5945.67|5978.21|5978.21|5981.02|5981.02|5944.71|5944.71|0
1712138400000|2024-04-03 10:00:00|5977.6|5977.6|5965.34|5965.34|5978.51|5978.51|5957.38|5957.38|0
1712142000000|2024-04-03 11:00:00|5966.66|5966.66|5971.38|5971.38|5974.31|5974.31|5957.73|5957.73|0
1712145600000|2024-04-03 12:00:00|5970.15|5970.15|5953.05|5953.05|5977.04|5977.04|5947.65|5947.65|0
1712149200000|2024-04-03 13:00:00|5952.44|5952.44|5941.81|5941.81|5955.67|5955.67|5923.51|5923.51|0
1712152800000|2024-04-03 14:00:00|5942.22|5942.22|5937.15|5937.15|5955.34|5955.34|5932.04|5932.04|0
1712156400000|2024-04-03 15:00:00|5937.81|5937.81|5939.99|5939.99|5952.52|5952.52|5937.81|5937.81|0
1712214000000|2024-04-04 07:00:00|5985.67|5985.67|5987.7|5987.7|6006.88|6006.88|5976.79|5976.79|0
1712217600000|2024-04-04 08:00:00|5987.08|5987.08|6000.53|6000.53|6016.23|6016.23|5985.35|5985.35|0
1712221200000|2024-04-04 09:00:00|5999.86|5999.86|6019.48|6019.48|6024.08|6024.08|5998.02|5998.02|0
1712224800000|2024-04-04 10:00:00|6018.87|6018.87|6040.92|6040.92|6050.3|6050.3|6013.14|6013.14|0
1712228400000|2024-04-04 11:00:00|6037.86|6037.86|6021.4|6021.4|6037.96|6037.96|6012.99|6012.99|0
1712232000000|2024-04-04 12:00:00|6020.17|6020.17|6021.79|6021.79|6023.52|6023.52|6004.31|6004.31|0
1712235600000|2024-04-04 13:00:00|6019.95|6019.95|6013.98|6013.98|6033.35|6033.35|6004.29|6004.29|0
1712239200000|2024-04-04 14:00:00|6013.68|6013.68|6003.47|6003.47|6017.28|6017.28|6001.26|6001.26|0
1712242800000|2024-04-04 15:00:00|6003.17|6003.17|6006.19|6006.19|6011.61|6011.61|5999.35|5999.35|0
1712300400000|2024-04-05 07:00:00|5905.57|5905.57|5924.88|5924.88|5934.65|5934.65|5903.42|5903.42|0
1712304000000|2024-04-05 08:00:00|5923.3|5923.3|5905.63|5905.63|5934.84|5934.84|5904.36|5904.36|0
1712307600000|2024-04-05 09:00:00|5906.55|5906.55|5920.6|5920.6|5925.95|5925.95|5902.7|5902.7|0
1712311200000|2024-04-05 10:00:00|5921.21|5921.21|5919.9|5919.9|5929.14|5929.14|5918.05|5918.05|0
1712314800000|2024-04-05 11:00:00|5920.2|5920.2|5918.07|5918.07|5928.74|5928.74|5912.51|5912.51|0
1712318400000|2024-04-05 12:00:00|5916.75|5916.75|5928.48|5928.48|5937.02|5937.02|5914.22|5914.22|0
1712322000000|2024-04-05 13:00:00|5929.09|5929.09|5932.88|5932.88|5939.22|5939.22|5923.11|5923.11|0
1712325600000|2024-04-05 14:00:00|5932.27|5932.27|5938.9|5938.9|5939.51|5939.51|5911.15|5911.15|0
1712329200000|2024-04-05 15:00:00|5938.28|5938.28|5926.24|5926.24|5938.74|5938.74|5926.08|5926.08|0
1712559600000|2024-04-08 07:00:00|5934.84|5934.84|5951.85|5951.85|5964.62|5964.62|5928.01|5928.01|0
1712563200000|2024-04-08 08:00:00|5952.46|5952.46|5939.71|5939.71|5958.78|5958.78|5923.5|5923.5|0
1712566800000|2024-04-08 09:00:00|5939.1|5939.1|5952.24|5952.24|5952.24|5952.24|5934.24|5934.24|0
1712570400000|2024-04-08 10:00:00|5951.01|5951.01|5946.65|5946.65|5951.62|5951.62|5940.7|5940.7|0
1712574000000|2024-04-08 11:00:00|5947.31|5947.31|5941.71|5941.71|5951.04|5951.04|5935.47|5935.47|0
1712577600000|2024-04-08 12:00:00|5941.41|5941.41|5947.71|5947.71|5958.56|5958.56|5939.52|5939.52|0
1712581200000|2024-04-08 13:00:00|5947.41|5947.41|5950.21|5950.21|5963.5|5963.5|5944.33|5944.33|0
1712584800000|2024-04-08 14:00:00|5949.8|5949.8|5956.62|5956.62|5961.34|5961.34|5935.98|5935.98|0
1712588400000|2024-04-08 15:00:00|5956|5956|5969.12|5969.12|5973.11|5973.11|5952.26|5952.26|0
1712646000000|2024-04-09 07:00:00|5968.69|5968.69|5971.16|5971.16|5984.42|5984.42|5962.69|5962.69|0
1712649600000|2024-04-09 08:00:00|5969.93|5969.93|5991.31|5991.31|5991.93|5991.93|5967.03|5967.03|0
1712653200000|2024-04-09 09:00:00|5991.01|5991.01|6007.55|6007.55|6017.91|6017.91|5990.81|5990.81|0
1712656800000|2024-04-09 10:00:00|6007.25|6007.25|6004.23|6004.23|6022.38|6022.38|5997.81|5997.81|0
1712660400000|2024-04-09 11:00:00|6004.89|6004.89|5989.12|5989.12|6008.49|6008.49|5985.22|5985.22|0
1712664000000|2024-04-09 12:00:00|5989.42|5989.42|6004.11|6004.11|6007.73|6007.73|5989.06|5989.06|0
1712667600000|2024-04-09 13:00:00|6002.27|6002.27|5971.65|5971.65|6002.27|6002.27|5962.98|5962.98|0
1712671200000|2024-04-09 14:00:00|5971.04|5971.04|5937.95|5937.95|5978.1|5978.1|5930.25|5930.25|0
1712674800000|2024-04-09 15:00:00|5937.29|5937.29|5948.86|5948.86|5953.38|5953.38|5935.63|5935.63|0
1712732400000|2024-04-10 07:00:00|5993.19|5993.19|5998.66|5998.66|6005.53|6005.53|5984.11|5984.11|0
1712736000000|2024-04-10 08:00:00|5999.79|5999.79|5996.84|5996.84|6010.79|6010.79|5987.14|5987.14|0
1712739600000|2024-04-10 09:00:00|5996.22|5996.22|5982.49|5982.49|5996.84|5996.84|5975.83|5975.83|0
1712743200000|2024-04-10 10:00:00|5980.64|5980.64|5997.9|5997.9|5998.51|5998.51|5979.68|5979.68|0
1712746800000|2024-04-10 11:00:00|5998.52|5998.52|6003.83|6003.83|6010.13|6010.13|5998.21|5998.21|0
1712750400000|2024-04-10 12:00:00|6003.17|6003.17|5920.45|5920.45|6014.08|6014.08|5919.02|5919.02|0
1712754000000|2024-04-10 13:00:00|5921.06|5921.06|5860.49|5860.49|5922.49|5922.49|5856.39|5856.39|0
1712757600000|2024-04-10 14:00:00|5859.83|5859.83|5912.34|5912.34|5916.12|5916.12|5859.21|5859.21|0
1712761200000|2024-04-10 15:00:00|5912.03|5912.03|5899.82|5899.82|5912.03|5912.03|5894.22|5894.22|0
1712818800000|2024-04-11 07:00:00|5822.15|5822.15|5801.94|5801.94|5825.55|5825.55|5790.29|5790.29|0
1712822400000|2024-04-11 08:00:00|5801.32|5801.32|5773.01|5773.01|5806.94|5806.94|5769.47|5769.47|0
1712826000000|2024-04-11 09:00:00|5771.12|5771.12|5772.88|5772.88|5779.95|5779.95|5760.64|5760.64|0
1712829600000|2024-04-11 10:00:00|5773.29|5773.29|5763.33|5763.33|5775.84|5775.84|5759.63|5759.63|0
1712833200000|2024-04-11 11:00:00|5762.67|5762.67|5754.18|5754.18|5768.05|5768.05|5750.01|5750.01|0
1712836800000|2024-04-11 12:00:00|5753.88|5753.88|5788.66|5788.66|5807.28|5807.28|5751.89|5751.89|0
1712840400000|2024-04-11 13:00:00|5788.89|5788.89|5780.77|5780.77|5802.46|5802.46|5769.53|5769.53|0
1712844000000|2024-04-11 14:00:00|5779.45|5779.45|5758.82|5758.82|5779.45|5779.45|5735.13|5735.13|0
1712847600000|2024-04-11 15:00:00|5759.48|5759.48|5776.45|5776.45|5778.72|5778.72|5757.33|5757.33|0
1712905200000|2024-04-12 07:00:00|5748.69|5748.69|5765.16|5765.16|5767.1|5767.1|5735.33|5735.33|0
1712908800000|2024-04-12 08:00:00|5765.77|5765.77|5791.68|5791.68|5797.45|5797.45|5764.08|5764.08|0
1712912400000|2024-04-12 09:00:00|5791.98|5791.98|5784.25|5784.25|5797.3|5797.3|5778.36|5778.36|0
1712916000000|2024-04-12 10:00:00|5783.95|5783.95|5772.57|5772.57|5795.62|5795.62|5763.07|5763.07|0
1712919600000|2024-04-12 11:00:00|5773.79|5773.79|5792.77|5792.77|5805.65|5805.65|5765.41|5765.41|0
1712923200000|2024-04-12 12:00:00|5794.09|5794.09|5734|5734|5801.99|5801.99|5732.73|5732.73|0
1712926800000|2024-04-12 13:00:00|5733.34|5733.34|5755.3|5755.3|5775.98|5775.98|5720.96|5720.96|0
1712930400000|2024-04-12 14:00:00|5749.64|5749.64|5723.1|5723.1|5758.63|5758.63|5721.53|5721.53|0
1712934000000|2024-04-12 15:00:00|5722.44|5722.44|5723.52|5723.52|5725.74|5725.74|5709.67|5709.67|0
1713164400000|2024-04-15 07:00:00|5779.48|5779.48|5781.23|5781.23|5783.11|5783.11|5767.39|5767.39|0
1713168000000|2024-04-15 08:00:00|5781.84|5781.84|5772.13|5772.13|5785.85|5785.85|5762.93|5762.93|0
1713171600000|2024-04-15 09:00:00|5772.44|5772.44|5782.51|5782.51|5787.83|5787.83|5767.46|5767.46|0
1713175200000|2024-04-15 10:00:00|5783.83|5783.83|5778.09|5778.09|5795.67|5795.67|5775.21|5775.21|0
1713178800000|2024-04-15 11:00:00|5779.93|5779.93|5798.61|5798.61|5800.72|5800.72|5779.93|5779.93|0
1713182400000|2024-04-15 12:00:00|5798.31|5798.31|5804.3|5804.3|5822.74|5822.74|5793.24|5793.24|0
1713186000000|2024-04-15 13:00:00|5804.6|5804.6|5804.85|5804.85|5819.63|5819.63|5801.03|5801.03|0
1713189600000|2024-04-15 14:00:00|5804.44|5804.44|5783.74|5783.74|5807.45|5807.45|5780.2|5780.2|0
1713193200000|2024-04-15 15:00:00|5782.83|5782.83|5769.51|5769.51|5782.83|5782.83|5764.91|5764.91|0
1713250800000|2024-04-16 07:00:00|5652.89|5652.89|5657.88|5657.88|5666.96|5666.96|5641.78|5641.78|0
1713254400000|2024-04-16 08:00:00|5658.49|5658.49|5638.54|5638.54|5658.49|5658.49|5623.57|5623.57|0
1713258000000|2024-04-16 09:00:00|5639.16|5639.16|5624.08|5624.08|5651.56|5651.56|5618.94|5618.94|0
1713261600000|2024-04-16 10:00:00|5623.47|5623.47|5625.25|5625.25|5635.58|5635.58|5607.94|5607.94|0
1713265200000|2024-04-16 11:00:00|5624.94|5624.94|5651.86|5651.86|5655.95|5655.95|5620.8|5620.8|0
1713268800000|2024-04-16 12:00:00|5650.87|5650.87|5633.32|5633.32|5651.32|5651.32|5633.32|5633.32|0
1713272400000|2024-04-16 13:00:00|5633.98|5633.98|5613.39|5613.39|5633.98|5633.98|5582.53|5582.53|0
1713276000000|2024-04-16 14:00:00|5612.92|5612.92|5611.23|5611.23|5620.67|5620.67|5597.5|5597.5|0
1713279600000|2024-04-16 15:00:00|5610.62|5610.62|5606.21|5606.21|5616.56|5616.56|5600.53|5600.53|0
1713337200000|2024-04-17 07:00:00|5653.76|5653.76|5658.51|5658.51|5668.51|5668.51|5647.32|5647.32|0
1713340800000|2024-04-17 08:00:00|5660.36|5660.36|5672.46|5672.46|5688.01|5688.01|5657.9|5657.9|0
1713344400000|2024-04-17 09:00:00|5668.28|5668.28|5663.59|5663.59|5670.29|5670.29|5655.48|5655.48|0
1713348000000|2024-04-17 10:00:00|5662.98|5662.98|5664.28|5664.28|5668.94|5668.94|5652.14|5652.14|0
1713351600000|2024-04-17 11:00:00|5664.89|5664.89|5670.1|5670.1|5688.03|5688.03|5663.13|5663.13|0
1713355200000|2024-04-17 12:00:00|5670.7|5670.7|5668.73|5668.73|5673.15|5673.15|5656.42|5656.42|0
1713358800000|2024-04-17 13:00:00|5668.43|5668.43|5663.95|5663.95|5685.71|5685.71|5662.13|5662.13|0
1713362400000|2024-04-17 14:00:00|5664.56|5664.56|5629.03|5629.03|5664.56|5664.56|5627.01|5627.01|0
1713366000000|2024-04-17 15:00:00|5629.64|5629.64|5636.25|5636.25|5642.33|5642.33|5629.57|5629.57|0
1713423600000|2024-04-18 07:00:00|5685.3|5685.3|5707.76|5707.76|5710.32|5710.32|5677.69|5677.69|0
1713427200000|2024-04-18 08:00:00|5705.92|5705.92|5689.72|5689.72|5710.95|5710.95|5683.07|5683.07|0
1713430800000|2024-04-18 09:00:00|5690.38|5690.38|5689.36|5689.36|5701.85|5701.85|5685.68|5685.68|0
1713434400000|2024-04-18 10:00:00|5689.97|5689.97|5704|5704|5706.9|5706.9|5686.26|5686.26|0
1713438000000|2024-04-18 11:00:00|5704.61|5704.61|5697.64|5697.64|5708.6|5708.6|5696.41|5696.41|0
1713441600000|2024-04-18 12:00:00|5696.98|5696.98|5694.13|5694.13|5701.84|5701.84|5687.32|5687.32|0
1713445200000|2024-04-18 13:00:00|5694.43|5694.43|5708.51|5708.51|5711.17|5711.17|5685.7|5685.7|0
1713448800000|2024-04-18 14:00:00|5709.17|5709.17|5722.45|5722.45|5723.41|5723.41|5704.45|5704.45|0
1713452400000|2024-04-18 15:00:00|5723.07|5723.07|5745.12|5745.12|5746.24|5746.24|5723.07|5723.07|0
1713510000000|2024-04-19 07:00:00|5727.18|5727.18|5701.68|5701.68|5727.84|5727.84|5687.07|5687.07|0
1713513600000|2024-04-19 08:00:00|5702.3|5702.3|5695.33|5695.33|5712.01|5712.01|5683.57|5683.57|0
1713517200000|2024-04-19 09:00:00|5695.63|5695.63|5703.89|5703.89|5717.48|5717.48|5695.63|5695.63|0
1713520800000|2024-04-19 10:00:00|5704.25|5704.25|5696.77|5696.77|5713.48|5713.48|5690.51|5690.51|0
1713524400000|2024-04-19 11:00:00|5698|5698|5712|5712|5712|5712|5682.43|5682.43|0
1713528000000|2024-04-19 12:00:00|5711.39|5711.39|5712.61|5712.61|5722.83|5722.83|5702.87|5702.87|0
1713531600000|2024-04-19 13:00:00|5712.78|5712.78|5709.84|5709.84|5716.25|5716.25|5697.57|5697.57|0
1713535200000|2024-04-19 14:00:00|5709.18|5709.18|5740.26|5740.26|5745.96|5745.96|5709.18|5709.18|0
1713538800000|2024-04-19 15:00:00|5739.64|5739.64|5738.93|5738.93|5747.47|5747.47|5735.56|5735.56|0
1713769200000|2024-04-22 07:00:00|5853.05|5853.05|5830.94|5830.94|5866.7|5866.7|5829.76|5829.76|0
1713772800000|2024-04-22 08:00:00|5829.1|5829.1|5845.52|5845.52|5846.87|5846.87|5822.72|5822.72|0
1713776400000|2024-04-22 09:00:00|5844.91|5844.91|5851.61|5851.61|5858.97|5858.97|5840.84|5840.84|0
1713780000000|2024-04-22 10:00:00|5851.45|5851.45|5859.78|5859.78|5861.76|5861.76|5848.7|5848.7|0
1713783600000|2024-04-22 11:00:00|5861.01|5861.01|5896.99|5896.99|5896.99|5896.99|5861.01|5861.01|0
1713787200000|2024-04-22 12:00:00|5896.37|5896.37|5878.35|5878.35|5896.37|5896.37|5874.75|5874.75|0
1713790800000|2024-04-22 13:00:00|5878.96|5878.96|5863.51|5863.51|5889.47|5889.47|5857.42|5857.42|0
1713794400000|2024-04-22 14:00:00|5864.12|5864.12|5862.58|5862.58|5876.78|5876.78|5861.75|5861.75|0
1713798000000|2024-04-22 15:00:00|5863.24|5863.24|5862.74|5862.74|5863.24|5863.24|5850.45|5850.45|0
1713855600000|2024-04-23 07:00:00|5914.28|5914.28|5892.46|5892.46|5921.88|5921.88|5882.48|5882.48|0
1713859200000|2024-04-23 08:00:00|5893.07|5893.07|5852.79|5852.79|5893.24|5893.24|5840.04|5840.04|0
1713862800000|2024-04-23 09:00:00|5854.63|5854.63|5884.12|5884.12|5892.9|5892.9|5851.1|5851.1|0
1713866400000|2024-04-23 10:00:00|5882.59|5882.59|5927.08|5927.08|5927.59|5927.59|5882.43|5882.43|0
1713870000000|2024-04-23 11:00:00|5926.46|5926.46|5897.56|5897.56|5927.22|5927.22|5896.89|5896.89|0
1713873600000|2024-04-23 12:00:00|5897.72|5897.72|5904.94|5904.94|5905.44|5905.44|5880.51|5880.51|0
1713877200000|2024-04-23 13:00:00|5905.11|5905.11|5915.35|5915.35|5922.08|5922.08|5894.44|5894.44|0
1713880800000|2024-04-23 14:00:00|5914.69|5914.69|5915.66|5915.66|5919.3|5919.3|5904.19|5904.19|0
1713884400000|2024-04-23 15:00:00|5915.05|5915.05|5918.66|5918.66|5919.44|5919.44|5908.45|5908.45|0
1713942000000|2024-04-24 07:00:00|5896.36|5896.36|5896.22|5896.22|5908.52|5908.52|5887.4|5887.4|0
1713945600000|2024-04-24 08:00:00|5896.05|5896.05|5894.83|5894.83|5908.66|5908.66|5890.97|5890.97|0
1713949200000|2024-04-24 09:00:00|5895|5895|5889.1|5889.1|5899.33|5899.33|5875.49|5875.49|0
1713952800000|2024-04-24 10:00:00|5888.8|5888.8|5900.1|5900.1|5912.99|5912.99|5888.64|5888.64|0
1713956400000|2024-04-24 11:00:00|5899.49|5899.49|5898.34|5898.34|5908.46|5908.46|5896.64|5896.64|0
1713960000000|2024-04-24 12:00:00|5897.57|5897.57|5863.31|5863.31|5902.4|5902.4|5862.69|5862.69|0
1713963600000|2024-04-24 13:00:00|5863|5863|5864.97|5864.97|5870.86|5870.86|5853.04|5853.04|0
1713967200000|2024-04-24 14:00:00|5866.2|5866.2|5851.45|5851.45|5871.86|5871.86|5844.75|5844.75|0
1713970800000|2024-04-24 15:00:00|5851.76|5851.76|5844.5|5844.5|5853.64|5853.64|5842.7|5842.7|0
1714028400000|2024-04-25 07:00:00|5734.1|5734.1|5724.01|5724.01|5734.72|5734.72|5714.95|5714.95|0
1714032000000|2024-04-25 08:00:00|5726.47|5726.47|5739.72|5739.72|5757.82|5757.82|5722.32|5722.32|0
1714035600000|2024-04-25 09:00:00|5737.7|5737.7|5743.75|5743.75|5752.03|5752.03|5733.17|5733.17|0
1714039200000|2024-04-25 10:00:00|5744.37|5744.37|5724.24|5724.24|5745.35|5745.35|5720.2|5720.2|0
1714042800000|2024-04-25 11:00:00|5725.15|5725.15|5731.98|5731.98|5734.98|5734.98|5722.2|5722.2|0
1714046400000|2024-04-25 12:00:00|5732.6|5732.6|5688.14|5688.14|5737.97|5737.97|5684.08|5684.08|0
1714050000000|2024-04-25 13:00:00|5687.52|5687.52|5637.79|5637.79|5688.11|5688.11|5626.17|5626.17|0
1714053600000|2024-04-25 14:00:00|5634.05|5634.05|5641.98|5641.98|5652.71|5652.71|5621.21|5621.21|0
1714057200000|2024-04-25 15:00:00|5641.06|5641.06|5652.96|5652.96|5654.39|5654.39|5638.7|5638.7|0
1714114800000|2024-04-26 07:00:00|5715.16|5715.16|5718.08|5718.08|5728.16|5728.16|5711.32|5711.32|0
1714118400000|2024-04-26 08:00:00|5717.47|5717.47|5708.09|5708.09|5724.1|5724.1|5706.99|5706.99|0
1714122000000|2024-04-26 09:00:00|5708.55|5708.55|5696.48|5696.48|5712.68|5712.68|5693.45|5693.45|0
1714125600000|2024-04-26 10:00:00|5696.18|5696.18|5691.57|5691.57|5699.46|5699.46|5688.54|5688.54|0
1714129200000|2024-04-26 11:00:00|5691.41|5691.41|5690.23|5690.23|5703.69|5703.69|5689.07|5689.07|0
1714132800000|2024-04-26 12:00:00|5690.85|5690.85|5691.08|5691.08|5710.44|5710.44|5685.79|5685.79|0
1714136400000|2024-04-26 13:00:00|5691.7|5691.7|5708.77|5708.77|5713.26|5713.26|5685.32|5685.32|0
1714140000000|2024-04-26 14:00:00|5708.15|5708.15|5701.82|5701.82|5713.47|5713.47|5701.21|5701.21|0
1714143600000|2024-04-26 15:00:00|5702.44|5702.44|5697.28|5697.28|5705.69|5705.69|5695.28|5695.28|0
1714374000000|2024-04-29 07:00:00|5784.84|5784.84|5800.34|5800.34|5801.65|5801.65|5783.52|5783.52|0
1714377600000|2024-04-29 08:00:00|5800.5|5800.5|5802.72|5802.72|5809.92|5809.92|5793.1|5793.1|0
1714381200000|2024-04-29 09:00:00|5802.05|5802.05|5798.09|5798.09|5814.92|5814.92|5795.33|5795.33|0
1714384800000|2024-04-29 10:00:00|5797.78|5797.78|5805.56|5805.56|5814.07|5814.07|5796.82|5796.82|0
1714388400000|2024-04-29 11:00:00|5805.86|5805.86|5801.26|5801.26|5813.61|5813.61|5799.4|5799.4|0
1714392000000|2024-04-29 12:00:00|5800.93|5800.93|5784.88|5784.88|5806.45|5806.45|5783.51|5783.51|0
1714395600000|2024-04-29 13:00:00|5785.18|5785.18|5771.58|5771.58|5791.92|5791.92|5760.04|5760.04|0
1714399200000|2024-04-29 14:00:00|5770.35|5770.35|5804.07|5804.07|5804.07|5804.07|5769.53|5769.53|0
1714402800000|2024-04-29 15:00:00|5803.41|5803.41|5806.82|5806.82|5814.14|5814.14|5799.64|5799.64|0
1714460400000|2024-04-30 07:00:00|5697.69|5697.69|5692.59|5692.59|5715.68|5715.68|5685.62|5685.62|0
1714464000000|2024-04-30 08:00:00|5691.37|5691.37|5668.87|5668.87|5697.78|5697.78|5666.44|5666.44|0
1714467600000|2024-04-30 09:00:00|5667.65|5667.65|5681.13|5681.13|5691.91|5691.91|5665.04|5665.04|0
1714471200000|2024-04-30 10:00:00|5681.79|5681.79|5683.59|5683.59|5694.24|5694.24|5677.75|5677.75|0
1714474800000|2024-04-30 11:00:00|5685.43|5685.43|5693.81|5693.81|5702.79|5702.79|5682.98|5682.98|0
1714478400000|2024-04-30 12:00:00|5694.42|5694.42|5682.25|5682.25|5702.01|5702.01|5680.53|5680.53|0
1714482000000|2024-04-30 13:00:00|5681.64|5681.64|5669.35|5669.35|5684.47|5684.47|5663.36|5663.36|0
1714485600000|2024-04-30 14:00:00|5666.89|5666.89|5679|5679|5691.07|5691.07|5666.53|5666.53|0
1714489200000|2024-04-30 15:00:00|5678.34|5678.34|5662.77|5662.77|5679.62|5679.62|5655.74|5655.74|0
1714546800000|2024-05-01 07:00:00|5666.05|5666.05|5693.33|5693.33|5693.33|5693.33|5660.69|5660.69|0
1714550400000|2024-05-01 08:00:00|5695.18|5695.18|5702.8|5702.8|5718.58|5718.58|5694.87|5694.87|0
1714554000000|2024-05-01 09:00:00|5701.34|5701.34|5702.16|5702.16|5707.58|5707.58|5695.11|5695.11|0
1714557600000|2024-05-01 10:00:00|5701.55|5701.55|5701.02|5701.02|5707.05|5707.05|5699.79|5699.79|0
1714561200000|2024-05-01 11:00:00|5690.45|5690.45|5675.78|5675.78|5692.99|5692.99|5675.78|5675.78|0
1714564800000|2024-05-01 12:00:00|5674.55|5674.55|5654.77|5654.77|5683.41|5683.41|5654.16|5654.16|0
1714568400000|2024-05-01 13:00:00|5655.07|5655.07|5687.45|5687.45|5694.21|5694.21|5653.32|5653.32|0
1714572000000|2024-05-01 14:00:00|5686.84|5686.84|5671.09|5671.09|5687.61|5687.61|5665.75|5665.75|0
1714575600000|2024-05-01 15:00:00|5670.42|5670.42|5653.2|5653.2|5675.25|5675.25|5649.08|5649.08|0
1714633200000|2024-05-02 07:00:00|5692.28|5692.28|5728.97|5728.97|5733.87|5733.87|5683.8|5683.8|0
1714636800000|2024-05-02 08:00:00|5728.31|5728.31|5704.58|5704.58|5731.64|5731.64|5696.21|5696.21|0
1714640400000|2024-05-02 09:00:00|5703.35|5703.35|5704.7|5704.7|5725.74|5725.74|5700.95|5700.95|0
1714644000000|2024-05-02 10:00:00|5705.36|5705.36|5719.7|5719.7|5725.32|5725.32|5703.31|5703.31|0
1714647600000|2024-05-02 11:00:00|5719.03|5719.03|5703.52|5703.52|5723.13|5723.13|5703.52|5703.52|0
1714651200000|2024-05-02 12:00:00|5703.21|5703.21|5712.91|5712.91|5722.42|5722.42|5703.21|5703.21|0
1714654800000|2024-05-02 13:00:00|5713.53|5713.53|5707.86|5707.86|5727.84|5727.84|5707.25|5707.25|0
1714658400000|2024-05-02 14:00:00|5708.17|5708.17|5718.04|5718.04|5721.32|5721.32|5699.35|5699.35|0
1714662000000|2024-05-02 15:00:00|5717.73|5717.73|5726.67|5726.67|5729.58|5729.58|5716.47|5716.47|0
1714719600000|2024-05-03 07:00:00|5784.34|5784.34|5775.41|5775.41|5800.33|5800.33|5772.04|5772.04|0
1714723200000|2024-05-03 08:00:00|5774.8|5774.8|5787.61|5787.61|5797.92|5797.92|5769.25|5769.25|0
1714726800000|2024-05-03 09:00:00|5788.22|5788.22|5814.53|5814.53|5814.53|5814.53|5785.94|5785.94|0
1714730400000|2024-05-03 10:00:00|5814.84|5814.84|5800.78|5800.78|5818.32|5818.32|5798.17|5798.17|0
1714734000000|2024-05-03 11:00:00|5800.16|5800.16|5813.91|5813.91|5815.41|5815.41|5795.3|5795.3|0
1714737600000|2024-05-03 12:00:00|5814.22|5814.22|5848.23|5848.23|5875.67|5875.67|5808.05|5808.05|0
1714741200000|2024-05-03 13:00:00|5847.57|5847.57|5878.65|5878.65|5892.54|5892.54|5831.16|5831.16|0
1714744800000|2024-05-03 14:00:00|5877.22|5877.22|5897.48|5897.48|5899.5|5899.5|5857.17|5857.17|0
1714748400000|2024-05-03 15:00:00|5898.1|5898.1|5889.8|5889.8|5902.13|5902.13|5888.02|5888.02|0
1715065200000|2024-05-07 07:00:00|5965.5|5965.5|5917.04|5917.04|5966.68|5966.68|5913.76|5913.76|0
1715068800000|2024-05-07 08:00:00|5917.65|5917.65|5941.05|5941.05|5951.74|5951.74|5917.04|5917.04|0
1715072400000|2024-05-07 09:00:00|5939.82|5939.82|5953.1|5953.1|5954.77|5954.77|5934.15|5934.15|0
1715076000000|2024-05-07 10:00:00|5952.43|5952.43|5969.18|5969.18|5974.81|5974.81|5951.45|5951.45|0
1715079600000|2024-05-07 11:00:00|5969.84|5969.84|5986.11|5986.11|5988.26|5988.26|5968.92|5968.92|0
1715083200000|2024-05-07 12:00:00|5987.08|5987.08|6015.38|6015.38|6015.38|6015.38|5984.22|5984.22|0
1715086800000|2024-05-07 13:00:00|6014.15|6014.15|5995.98|5995.98|6026.61|6026.61|5994.14|5994.14|0
1715090400000|2024-05-07 14:00:00|5995.57|5995.57|5971.23|5971.23|5995.57|5995.57|5965.71|5965.71|0
1715094000000|2024-05-07 15:00:00|5971.84|5971.84|5981.98|5981.98|5985.8|5985.8|5971.84|5971.84|0
1715151600000|2024-05-08 07:00:00|5966.52|5966.52|5987.16|5987.16|5996.45|5996.45|5964.58|5964.58|0
1715155200000|2024-05-08 08:00:00|5985.32|5985.32|5975.21|5975.21|5998.33|5998.33|5975.21|5975.21|0
1715158800000|2024-05-08 09:00:00|5974.6|5974.6|6013.95|6013.95|6015.28|6015.28|5973.98|5973.98|0
1715162400000|2024-05-08 10:00:00|6013.33|6013.33|5988.27|5988.27|6015.38|6015.38|5987.97|5987.97|0
1715166000000|2024-05-08 11:00:00|5987.36|5987.36|5997.6|5997.6|5997.6|5997.6|5980.49|5980.49|0
1715169600000|2024-05-08 12:00:00|5996.98|5996.98|6003.24|6003.24|6004.15|6004.15|5988.49|5988.49|0
1715173200000|2024-05-08 13:00:00|6003.9|6003.9|6045.68|6045.68|6045.68|6045.68|6002.73|6002.73|0
1715176800000|2024-05-08 14:00:00|6047.52|6047.52|6031.12|6031.12|6051.86|6051.86|6027.02|6027.02|0
1715180400000|2024-05-08 15:00:00|6031.42|6031.42|6035|6035|6036.26|6036.26|6020.06|6020.06|0
1715238000000|2024-05-09 07:00:00|6057.11|6057.11|6039.16|6039.16|6063.5|6063.5|6026.55|6026.55|0
1715241600000|2024-05-09 08:00:00|6039.77|6039.77|6053.57|6053.57|6057.23|6057.23|6037.02|6037.02|0
1715245200000|2024-05-09 09:00:00|6054.18|6054.18|6046.31|6046.31|6056.68|6056.68|6044.78|6044.78|0
1715248800000|2024-05-09 10:00:00|6046.92|6046.92|6053.77|6053.77|6055.58|6055.58|6044.16|6044.16|0
1715252400000|2024-05-09 11:00:00|6053.37|6053.37|6071.79|6071.79|6089.5|6089.5|6047.65|6047.65|0
1715256000000|2024-05-09 12:00:00|6072.09|6072.09|6082.82|6082.82|6097.13|6097.13|6069.83|6069.83|0
1715259600000|2024-05-09 13:00:00|6083.13|6083.13|6110.25|6110.25|6116.68|6116.68|6081.86|6081.86|0
1715263200000|2024-05-09 14:00:00|6110.56|6110.56|6125.68|6125.68|6127.57|6127.57|6105.92|6105.92|0
1715266800000|2024-05-09 15:00:00|6125.02|6125.02|6089.61|6089.61|6125.93|6125.93|6085.93|6085.93|0
1715324400000|2024-05-10 07:00:00|6111.24|6111.24|6113.36|6113.36|6114.63|6114.63|6098.52|6098.52|0
1715328000000|2024-05-10 08:00:00|6112.69|6112.69|6142.54|6142.54|6146.68|6146.68|6105.65|6105.65|0
1715331600000|2024-05-10 09:00:00|6145|6145|6139.06|6139.06|6153.26|6153.26|6136.31|6136.31|0
1715335200000|2024-05-10 10:00:00|6139.67|6139.67|6122.13|6122.13|6145.69|6145.69|6122.13|6122.13|0
1715338800000|2024-05-10 11:00:00|6122.44|6122.44|6138.21|6138.21|6140.66|6140.66|6116.57|6116.57|0
1715342400000|2024-05-10 12:00:00|6138.52|6138.52|6136.02|6136.02|6149.47|6149.47|6132.7|6132.7|0
1715346000000|2024-05-10 13:00:00|6137.25|6137.25|6121.06|6121.06|6144.44|6144.44|6117.79|6117.79|0
1715349600000|2024-05-10 14:00:00|6119.74|6119.74|6123.68|6123.68|6134.48|6134.48|6116.68|6116.68|0
1715353200000|2024-05-10 15:00:00|6124.29|6124.29|6141.06|6141.06|6143.71|6143.71|6120.77|6120.77|0
1715583600000|2024-05-13 07:00:00|6147.54|6147.54|6139.18|6139.18|6148.21|6148.21|6133.56|6133.56|0
1715587200000|2024-05-13 08:00:00|6139.79|6139.79|6125.02|6125.02|6141.02|6141.02|6125.02|6125.02|0
1715590800000|2024-05-13 09:00:00|6124.61|6124.61|6130.35|6130.35|6133.51|6133.51|6121.94|6121.94|0
1715594400000|2024-05-13 10:00:00|6129.94|6129.94|6115.34|6115.34|6129.94|6129.94|6113.22|6113.22|0
1715598000000|2024-05-13 11:00:00|6114.73|6114.73|6099.69|6099.69|6115.44|6115.44|6094.27|6094.27|0
1715601600000|2024-05-13 12:00:00|6099.08|6099.08|6083.79|6083.79|6101.88|6101.88|6081.35|6081.35|0
1715605200000|2024-05-13 13:00:00|6084.2|6084.2|6095.18|6095.18|6096.45|6096.45|6070.81|6070.81|0
1715608800000|2024-05-13 14:00:00|6095.8|6095.8|6084.1|6084.1|6099.28|6099.28|6076.69|6076.69|0
1715612400000|2024-05-13 15:00:00|6084.71|6084.71|6078.81|6078.81|6089.36|6089.36|6074.46|6074.46|0
1715670000000|2024-05-14 07:00:00|6046.5|6046.5|6038.6|6038.6|6046.5|6046.5|6022.46|6022.46|0
1715673600000|2024-05-14 08:00:00|6039.21|6039.21|6046.18|6046.18|6059.08|6059.08|6038.68|6038.68|0
1715677200000|2024-05-14 09:00:00|6046.79|6046.79|6054.52|6054.52|6058.2|6058.2|6044.06|6044.06|0
1715680800000|2024-05-14 10:00:00|6055.13|6055.13|6056.28|6056.28|6057.96|6057.96|6038.3|6038.3|0
1715684400000|2024-05-14 11:00:00|6056.05|6056.05|6047.1|6047.1|6056.05|6056.05|6042.81|6042.81|0
1715688000000|2024-05-14 12:00:00|6046.5|6046.5|6072.68|6072.68|6074.63|6074.63|6026.64|6026.64|0
1715691600000|2024-05-14 13:00:00|6073.29|6073.29|6068.64|6068.64|6080.14|6080.14|6063.35|6063.35|0
1715695200000|2024-05-14 14:00:00|6068.23|6068.23|6070.17|6070.17|6073.42|6073.42|6057.06|6057.06|0
1715698800000|2024-05-14 15:00:00|6069.86|6069.86|6070.79|6070.79|6078.33|6078.33|6068.01|6068.01|0
1715756400000|2024-05-15 07:00:00|6091.59|6091.59|6118.51|6118.51|6118.82|6118.82|6091.58|6091.58|0
1715760000000|2024-05-15 08:00:00|6117.9|6117.9|6109.46|6109.46|6127.18|6127.18|6109.46|6109.46|0
1715763600000|2024-05-15 09:00:00|6108.23|6108.23|6120.72|6120.72|6121.43|6121.43|6108.23|6108.23|0
1715767200000|2024-05-15 10:00:00|6121.43|6121.43|6143.7|6143.7|6143.7|6143.7|6121.02|6121.02|0
1715770800000|2024-05-15 11:00:00|6143.47|6143.47|6131.78|6131.78|6153.61|6153.61|6131.39|6131.39|0
1715774400000|2024-05-15 12:00:00|6131.47|6131.47|6154.66|6154.66|6182.99|6182.99|6122.53|6122.53|0
1715778000000|2024-05-15 13:00:00|6155.27|6155.27|6169.35|6169.35|6182.97|6182.97|6153.69|6153.69|0
1715781600000|2024-05-15 14:00:00|6169.96|6169.96|6171.9|6171.9|6176.18|6176.18|6156.89|6156.89|0
1715785200000|2024-05-15 15:00:00|6172.31|6172.31|6166.31|6166.31|6175.38|6175.38|6165.39|6165.39|0
1715842800000|2024-05-16 07:00:00|6231.67|6231.67|6249.35|6249.35|6252.16|6252.16|6214.12|6214.12|0
1715846400000|2024-05-16 08:00:00|6249.66|6249.66|6224.23|6224.23|6249.66|6249.66|6222.69|6222.69|0
1715850000000|2024-05-16 09:00:00|6224.85|6224.85|6225.77|6225.77|6229.75|6229.75|6213.99|6213.99|0
1715853600000|2024-05-16 10:00:00|6225.1|6225.1|6226.72|6226.72|6232.16|6232.16|6214.98|6214.98|0
1715857200000|2024-05-16 11:00:00|6226.31|6226.31|6241.41|6241.41|6242.99|6242.99|6221.2|6221.2|0
1715860800000|2024-05-16 12:00:00|6242.02|6242.02|6249.11|6249.11|6253.82|6253.82|6237.58|6237.58|0
1715864400000|2024-05-16 13:00:00|6249.72|6249.72|6249.96|6249.96|6255.53|6255.53|6240.15|6240.15|0
1715868000000|2024-05-16 14:00:00|6250.57|6250.57|6277.83|6277.83|6278.74|6278.74|6249.04|6249.04|0
1715871600000|2024-05-16 15:00:00|6277.52|6277.52|6276.07|6276.07|6278.55|6278.55|6265.27|6265.27|0
1715929200000|2024-05-17 07:00:00|6306.04|6306.04|6284.59|6284.59|6317.41|6317.41|6281.47|6281.47|0
1715932800000|2024-05-17 08:00:00|6284.28|6284.28|6247.01|6247.01|6284.28|6284.28|6244.9|6244.9|0
1715936400000|2024-05-17 09:00:00|6248.33|6248.33|6238.87|6238.87|6264.08|6264.08|6236.01|6236.01|0
1715940000000|2024-05-17 10:00:00|6239.53|6239.53|6223.99|6223.99|6239.53|6239.53|6218.01|6218.01|0
1715943600000|2024-05-17 11:00:00|6223.38|6223.38|6216.62|6216.62|6229.95|6229.95|6213.59|6213.59|0
1715947200000|2024-05-17 12:00:00|6215.39|6215.39|6205.11|6205.11|6216.82|6216.82|6197.65|6197.65|0
1715950800000|2024-05-17 13:00:00|6203.88|6203.88|6225.5|6225.5|6227.44|6227.44|6198.56|6198.56|0
1715954400000|2024-05-17 14:00:00|6226.11|6226.11|6228.74|6228.74|6246.28|6246.28|6225.5|6225.5|0
1715958000000|2024-05-17 15:00:00|6228.12|6228.12|6229.53|6229.53|6235.47|6235.47|6228.12|6228.12|0
1716188400000|2024-05-20 07:00:00|6255.1|6255.1|6240.63|6240.63|6260.76|6260.76|6236.64|6236.64|0
1716192000000|2024-05-20 08:00:00|6240.93|6240.93|6234.48|6234.48|6250|6250|6222.62|6222.62|0
1716195600000|2024-05-20 09:00:00|6235.09|6235.09|6224.91|6224.91|6235.39|6235.39|6215.09|6215.09|0
1716199200000|2024-05-20 10:00:00|6226.75|6226.75|6226.39|6226.39|6235.38|6235.38|6225.72|6225.72|0
1716202800000|2024-05-20 11:00:00|6227.05|6227.05|6210.09|6210.09|6229.81|6229.81|6207.85|6207.85|0
1716206400000|2024-05-20 12:00:00|6211.93|6211.93|6205.49|6205.49|6218.58|6218.58|6203.3|6203.3|0
1716210000000|2024-05-20 13:00:00|6204.88|6204.88|6203.1|6203.1|6213.96|6213.96|6199.4|6199.4|0
1716213600000|2024-05-20 14:00:00|6202.44|6202.44|6200.84|6200.84|6213.84|6213.84|6196.1|6196.1|0
1716217200000|2024-05-20 15:00:00|6201.46|6201.46|6197.04|6197.04|6204.1|6204.1|6193.49|6193.49|0
1716274800000|2024-05-21 07:00:00|6128.01|6128.01|6130.18|6130.18|6140.73|6140.73|6124.52|6124.52|0
1716278400000|2024-05-21 08:00:00|6129.56|6129.56|6122|6122|6133.46|6133.46|6113.62|6113.62|0
1716282000000|2024-05-21 09:00:00|6121.39|6121.39|6114.83|6114.83|6134.71|6134.71|6114.46|6114.46|0
1716285600000|2024-05-21 10:00:00|6115.13|6115.13|6124.01|6124.01|6132.99|6132.99|6115.13|6115.13|0
1716289200000|2024-05-21 11:00:00|6125.85|6125.85|6124.2|6124.2|6130.91|6130.91|6117.12|6117.12|0
1716292800000|2024-05-21 12:00:00|6123.54|6123.54|6117.98|6117.98|6124.87|6124.87|6115.08|6115.08|0
1716296400000|2024-05-21 13:00:00|6117.37|6117.37|6124.92|6124.92|6146.61|6146.61|6113.8|6113.8|0
1716300000000|2024-05-21 14:00:00|6125.53|6125.53|6144.95|6144.95|6153.39|6153.39|6125.53|6125.53|0
1716303600000|2024-05-21 15:00:00|6144.03|6144.03|6158.02|6158.02|6159.15|6159.15|6139.23|6139.23|0
1716361200000|2024-05-22 07:00:00|6113.94|6113.94|6124.27|6124.27|6128.98|6128.98|6109.74|6109.74|0
1716364800000|2024-05-22 08:00:00|6124.93|6124.93|6125.45|6125.45|6137.6|6137.6|6115.62|6115.62|0
1716368400000|2024-05-22 09:00:00|6126.06|6126.06|6127.7|6127.7|6128.31|6128.31|6110.98|6110.98|0
1716372000000|2024-05-22 10:00:00|6127.4|6127.4|6117.48|6117.48|6137.56|6137.56|6114.07|6114.07|0
1716375600000|2024-05-22 11:00:00|6117.79|6117.79|6109.5|6109.5|6123.99|6123.99|6108.89|6108.89|0
1716379200000|2024-05-22 12:00:00|6110.12|6110.12|6106.01|6106.01|6113.53|6113.53|6095.66|6095.66|0
1716382800000|2024-05-22 13:00:00|6105.71|6105.71|6116.06|6116.06|6123.81|6123.81|6089.36|6089.36|0
1716386400000|2024-05-22 14:00:00|6116.72|6116.72|6098.32|6098.32|6118.61|6118.61|6086.1|6086.1|0
1716390000000|2024-05-22 15:00:00|6097.71|6097.71|6089.91|6089.91|6098.32|6098.32|6086.96|6086.96|0
1716447600000|2024-05-23 07:00:00|6105.95|6105.95|6098.99|6098.99|6119.99|6119.99|6090.87|6090.87|0
1716451200000|2024-05-23 08:00:00|6099.3|6099.3|6070.42|6070.42|6100.52|6100.52|6055.27|6055.27|0
1716454800000|2024-05-23 09:00:00|6069.8|6069.8|6070|6070|6081.95|6081.95|6067.61|6067.61|0
1716458400000|2024-05-23 10:00:00|6070.66|6070.66|6069.93|6069.93|6076.6|6076.6|6063.33|6063.33|0
1716462000000|2024-05-23 11:00:00|6070.24|6070.24|6057.76|6057.76|6070.54|6070.54|6055.42|6055.42|0
1716465600000|2024-05-23 12:00:00|6056.53|6056.53|6053.55|6053.55|6067.44|6067.44|6053.35|6053.35|0
1716469200000|2024-05-23 13:00:00|6053.86|6053.86|5983.46|5983.46|6054.86|6054.86|5983.46|5983.46|0
1716472800000|2024-05-23 14:00:00|5984.69|5984.69|5982.88|5982.88|6009.57|6009.57|5979.44|5979.44|0
1716476400000|2024-05-23 15:00:00|5982.27|5982.27|5990.49|5990.49|5995.99|5995.99|5982.27|5982.27|0
1716534000000|2024-05-24 07:00:00|5914.65|5914.65|5939.34|5939.34|5943.82|5943.82|5913.44|5913.44|0
1716537600000|2024-05-24 08:00:00|5939.95|5939.95|5968.97|5968.97|5976.68|5976.68|5939.5|5939.5|0
1716541200000|2024-05-24 09:00:00|5969.2|5969.2|5978.44|5978.44|5979.62|5979.62|5964.24|5964.24|0
1716544800000|2024-05-24 10:00:00|5979.05|5979.05|5974.45|5974.45|5987.78|5987.78|5973.36|5973.36|0
1716548400000|2024-05-24 11:00:00|5974.76|5974.76|5976.43|5976.43|5979.05|5979.05|5963.35|5963.35|0
1716552000000|2024-05-24 12:00:00|5977.09|5977.09|5979.36|5979.36|5990.96|5990.96|5973.01|5973.01|0
1716555600000|2024-05-24 13:00:00|5979.69|5979.69|5980.79|5980.79|5987.73|5987.73|5971.56|5971.56|0
1716559200000|2024-05-24 14:00:00|5980.96|5980.96|6011.15|6011.15|6016.96|6016.96|5979.8|5979.8|0
1716562800000|2024-05-24 15:00:00|6009.92|6009.92|6024.04|6024.04|6033.73|6033.73|6008.7|6008.7|0
1716879600000|2024-05-28 07:00:00|6043.68|6043.68|6038.51|6038.51|6062.77|6062.77|6036.36|6036.36|0
1716883200000|2024-05-28 08:00:00|6040.35|6040.35|6037.72|6037.72|6042.24|6042.24|6020.19|6020.19|0
1716886800000|2024-05-28 09:00:00|6037.41|6037.41|6032.72|6032.72|6046.49|6046.49|6028.85|6028.85|0
1716890400000|2024-05-28 10:00:00|6032.26|6032.26|6029.09|6029.09|6039.79|6039.79|6010.23|6010.23|0
1716894000000|2024-05-28 11:00:00|6029.75|6029.75|6021.41|6021.41|6030.98|6030.98|6013.29|6013.29|0
1716897600000|2024-05-28 12:00:00|6022.02|6022.02|6008.34|6008.34|6022.98|6022.98|6007.72|6007.72|0
1716901200000|2024-05-28 13:00:00|6008.64|6008.64|6013.4|6013.4|6027.14|6027.14|6007.72|6007.72|0
1716904800000|2024-05-28 14:00:00|6014.01|6014.01|6014.62|6014.62|6021.31|6021.31|6003.64|6003.64|0
1716908400000|2024-05-28 15:00:00|6014.32|6014.32|6026.58|6026.58|6026.58|6026.58|6004.12|6004.12|0
1716966000000|2024-05-29 07:00:00|5974.94|5974.94|5959.5|5959.5|5988.92|5988.92|5949.26|5949.26|0
1716969600000|2024-05-29 08:00:00|5960.11|5960.11|5945.67|5945.67|5971.06|5971.06|5945.67|5945.67|0
1716973200000|2024-05-29 09:00:00|5947.51|5947.51|5945.31|5945.31|5957.33|5957.33|5944.48|5944.48|0
1716976800000|2024-05-29 10:00:00|5945|5945|5940.29|5940.29|5954.91|5954.91|5935.42|5935.42|0
1716980400000|2024-05-29 11:00:00|5939.63|5939.63|5939.79|5939.79|5950.05|5950.05|5934.83|5934.83|0
1716984000000|2024-05-29 12:00:00|5940.12|5940.12|5924.55|5924.55|5942.05|5942.05|5919.56|5919.56|0
1716987600000|2024-05-29 13:00:00|5923.33|5923.33|5933.78|5933.78|5936.85|5936.85|5917.73|5917.73|0
1716991200000|2024-05-29 14:00:00|5933.17|5933.17|5932.15|5932.15|5943.91|5943.91|5930.35|5930.35|0
1716994800000|2024-05-29 15:00:00|5931.54|5931.54|5922.11|5922.11|5931.54|5931.54|5916.71|5916.71|0
1717052400000|2024-05-30 07:00:00|5915.76|5915.76|5935.45|5935.45|5939.06|5939.06|5915.62|5915.62|0
1717056000000|2024-05-30 08:00:00|5936.11|5936.11|5950.58|5950.58|5951.8|5951.8|5930.58|5930.58|0
1717059600000|2024-05-30 09:00:00|5951.19|5951.19|5952.49|5952.49|5960.34|5960.34|5937.4|5937.4|0
1717063200000|2024-05-30 10:00:00|5951.83|5951.83|5935.27|5935.27|5951.83|5951.83|5934.24|5934.24|0
1717066800000|2024-05-30 11:00:00|5933.95|5933.95|5950.86|5950.86|5953.77|5953.77|5931.83|5931.83|0
1717070400000|2024-05-30 12:00:00|5951.52|5951.52|5945.47|5945.47|5955.15|5955.15|5940.36|5940.36|0
1717074000000|2024-05-30 13:00:00|5944.85|5944.85|5952.15|5952.15|5965.13|5965.13|5941.22|5941.22|0
1717077600000|2024-05-30 14:00:00|5953.38|5953.38|5949.3|5949.3|5954.04|5954.04|5942.84|5942.84|0
1717081200000|2024-05-30 15:00:00|5949.6|5949.6|5959.92|5959.92|5960.27|5960.27|5945.65|5945.65|0
1717138800000|2024-05-31 07:00:00|5940.71|5940.71|5937.01|5937.01|5946.78|5946.78|5931.41|5931.41|0
1717142400000|2024-05-31 08:00:00|5936.85|5936.85|5948.01|5948.01|5953|5953|5936.52|5936.52|0
1717146000000|2024-05-31 09:00:00|5947.85|5947.85|5946.5|5946.5|5960.17|5960.17|5937.65|5937.65|0
1717149600000|2024-05-31 10:00:00|5946.19|5946.19|5959.67|5959.67|5959.67|5959.67|5937.12|5937.12|0
1717153200000|2024-05-31 11:00:00|5959.36|5959.36|5973.71|5973.71|5976.74|5976.74|5949.67|5949.67|0
1717156800000|2024-05-31 12:00:00|5974.02|5974.02|5993.13|5993.13|5997.68|5997.68|5971.4|5971.4|0
1717160400000|2024-05-31 13:00:00|5992.51|5992.51|5964.1|5964.1|5992.51|5992.51|5961.63|5961.63|0
1717164000000|2024-05-31 14:00:00|5965.64|5965.64|5958.55|5958.55|5967.9|5967.9|5941.08|5941.08|0
1717167600000|2024-05-31 15:00:00|5958.86|5958.86|5952.15|5952.15|5960.65|5960.65|5947.49|5947.49|0
1717398000000|2024-06-03 07:00:00|6055.18|6055.18|6007|6007|6057.93|6057.93|5990.96|5990.96|0
1717401600000|2024-06-03 08:00:00|6005.73|6005.73|6006.27|6006.27|6021.54|6021.54|6002.05|6002.05|0
1717405200000|2024-06-03 09:00:00|6006.58|6006.58|6002.3|6002.3|6012.26|6012.26|5996.79|5996.79|0
1717408800000|2024-06-03 10:00:00|6002.91|6002.91|5995.76|5995.76|6007.39|6007.39|5995.76|5995.76|0
1717412400000|2024-06-03 11:00:00|5995.46|5995.46|5996.32|5996.32|6001.67|6001.67|5990.34|5990.34|0
1717416000000|2024-06-03 12:00:00|5996.98|5996.98|6020.04|6020.04|6025.65|6025.65|5992.39|5992.39|0
1717419600000|2024-06-03 13:00:00|6020.65|6020.65|6001.45|6001.45|6021.26|6021.26|5995.22|5995.22|0
1717423200000|2024-06-03 14:00:00|6003.29|6003.29|5967.94|5967.94|6014.22|6014.22|5962.5|5962.5|0
1717426800000|2024-06-03 15:00:00|5968.55|5968.55|5976.44|5976.44|5979.61|5979.61|5956.71|5956.71|0
1717484400000|2024-06-04 07:00:00|5978.24|5978.24|5943.57|5943.57|5980.07|5980.07|5942.35|5942.35|0
1717488000000|2024-06-04 08:00:00|5942.96|5942.96|5933.01|5933.01|5942.96|5942.96|5922.16|5922.16|0
1717491600000|2024-06-04 09:00:00|5933.31|5933.31|5917.18|5917.18|5935.15|5935.15|5907.92|5907.92|0
1717495200000|2024-06-04 10:00:00|5917.34|5917.34|5916.14|5916.14|5937.19|5937.19|5915.53|5915.53|0
1717498800000|2024-06-04 11:00:00|5916.8|5916.8|5936.52|5936.52|5943.81|5943.81|5916.8|5916.8|0
1717502400000|2024-06-04 12:00:00|5937.13|5937.13|5939.24|5939.24|5943.27|5943.27|5935.81|5935.81|0
1717506000000|2024-06-04 13:00:00|5938.58|5938.58|5951.3|5951.3|5959.1|5959.1|5936.28|5936.28|0
1717509600000|2024-06-04 14:00:00|5951|5951|5923.09|5923.09|5964|5964|5921.61|5921.61|0
1717513200000|2024-06-04 15:00:00|5923.7|5923.7|5925.8|5925.8|5930.25|5930.25|5916.5|5916.5|0
1717570800000|2024-06-05 07:00:00|5949.45|5949.45|5948.9|5948.9|5953.16|5953.16|5941.81|5941.81|0
1717574400000|2024-06-05 08:00:00|5949.13|5949.13|5930.05|5930.05|5950.05|5950.05|5925.76|5925.76|0
1717578000000|2024-06-05 09:00:00|5930.66|5930.66|5930.69|5930.69|5931.58|5931.58|5920.62|5920.62|0
1717581600000|2024-06-05 10:00:00|5930.99|5930.99|5944.65|5944.65|5948.03|5948.03|5930.52|5930.52|0
1717585200000|2024-06-05 11:00:00|5944.35|5944.35|5947|5947|5950.79|5950.79|5941.76|5941.76|0
1717588800000|2024-06-05 12:00:00|5946.7|5946.7|5946.03|5946.03|5953.49|5953.49|5943.43|5943.43|0
1717592400000|2024-06-05 13:00:00|5946.34|5946.34|5926.1|5926.1|5951.36|5951.36|5921.97|5921.97|0
1717596000000|2024-06-05 14:00:00|5927.33|5927.33|5926.28|5926.28|5933.73|5933.73|5916.07|5916.07|0
1717599600000|2024-06-05 15:00:00|5926.45|5926.45|5933.3|5933.3|5936.74|5936.74|5925.03|5925.03|0
1717657200000|2024-06-06 07:00:00|5960.18|5960.18|5959.18|5959.18|5971.29|5971.29|5949.57|5949.57|0
1717660800000|2024-06-06 08:00:00|5959.84|5959.84|5966.27|5966.27|5971.53|5971.53|5959.51|5959.51|0
1717664400000|2024-06-06 09:00:00|5965.94|5965.94|5995.26|5995.26|6000.04|6000.04|5964.47|5964.47|0
1717668000000|2024-06-06 10:00:00|5994.95|5994.95|5997.91|5997.91|5997.91|5997.91|5989.28|5989.28|0
1717671600000|2024-06-06 11:00:00|5999.14|5999.14|6007.74|6007.74|6013.66|6013.66|5999.06|5999.06|0
1717675200000|2024-06-06 12:00:00|6007.12|6007.12|5996.51|5996.51|6011.7|6011.7|5984.51|5984.51|0
1717678800000|2024-06-06 13:00:00|5996.82|5996.82|6002.32|6002.32|6003.86|6003.86|5985.93|5985.93|0
1717682400000|2024-06-06 14:00:00|6002.93|6002.93|5996.04|5996.04|6003.53|6003.53|5990.21|5990.21|0
1717686000000|2024-06-06 15:00:00|5995.38|5995.38|6011.33|6011.33|6011.33|6011.33|5995.38|5995.38|0
1717743600000|2024-06-07 07:00:00|5995.68|5995.68|5973.46|5973.46|5998.54|5998.54|5973.46|5973.46|0
1717747200000|2024-06-07 08:00:00|5972.23|5972.23|5931.65|5931.65|5972.25|5972.25|5926.96|5926.96|0
1717750800000|2024-06-07 09:00:00|5930.43|5930.43|5919.4|5919.4|5932.02|5932.02|5914.66|5914.66|0
1717754400000|2024-06-07 10:00:00|5919.09|5919.09|5901.85|5901.85|5922.16|5922.16|5892.21|5892.21|0
1717758000000|2024-06-07 11:00:00|5901.24|5901.24|5900.12|5900.12|5904.92|5904.92|5890.36|5890.36|0
1717761600000|2024-06-07 12:00:00|5900.78|5900.78|5879.91|5879.91|5913.98|5913.98|5872.34|5872.34|0
1717765200000|2024-06-07 13:00:00|5879.75|5879.75|5920.11|5920.11|5935.43|5935.43|5879.3|5879.3|0
1717768800000|2024-06-07 14:00:00|5919.81|5919.81|5900.69|5900.69|5926.2|5926.2|5898.31|5898.31|0
1717772400000|2024-06-07 15:00:00|5901.36|5901.36|5877.94|5877.94|5902.02|5902.02|5876.84|5876.84|0
1718002800000|2024-06-10 07:00:00|5792.22|5792.22|5807.58|5807.58|5811.85|5811.85|5790.6|5790.6|0
1718006400000|2024-06-10 08:00:00|5808.24|5808.24|5820.13|5820.13|5833.88|5833.88|5802.1|5802.1|0
1718010000000|2024-06-10 09:00:00|5821.35|5821.35|5819.05|5819.05|5823.4|5823.4|5811.24|5811.24|0
1718013600000|2024-06-10 10:00:00|5819.54|5819.54|5821.96|5821.96|5828.21|5828.21|5816.17|5816.17|0
1718017200000|2024-06-10 11:00:00|5822.42|5822.42|5826.92|5826.92|5828.14|5828.14|5817.33|5817.33|0
1718020800000|2024-06-10 12:00:00|5827.54|5827.54|5821.41|5821.41|5837.63|5837.63|5821.41|5821.41|0
1718024400000|2024-06-10 13:00:00|5822.07|5822.07|5803.32|5803.32|5825.65|5825.65|5797.16|5797.16|0
1718028000000|2024-06-10 14:00:00|5803.62|5803.62|5791.16|5791.16|5808.8|5808.8|5790.24|5790.24|0
1718031600000|2024-06-10 15:00:00|5791.82|5791.82|5795.73|5795.73|5797.1|5797.1|5787.75|5787.75|0
1718089200000|2024-06-11 07:00:00|5810.75|5810.75|5802.36|5802.36|5825.72|5825.72|5799.51|5799.51|0
1718092800000|2024-06-11 08:00:00|5800.52|5800.52|5799.54|5799.54|5811.17|5811.17|5789.29|5789.29|0
1718096400000|2024-06-11 09:00:00|5799.24|5799.24|5772.78|5772.78|5808.48|5808.48|5771.93|5771.93|0
1718100000000|2024-06-11 10:00:00|5772.61|5772.61|5764.18|5764.18|5775.63|5775.63|5759.73|5759.73|0
1718103600000|2024-06-11 11:00:00|5763.57|5763.57|5759.25|5759.25|5763.57|5763.57|5740.18|5740.18|0
1718107200000|2024-06-11 12:00:00|5758.95|5758.95|5746.22|5746.22|5768.64|5768.64|5740.75|5740.75|0
1718110800000|2024-06-11 13:00:00|5746.88|5746.88|5741.79|5741.79|5762.1|5762.1|5723.08|5723.08|0
1718114400000|2024-06-11 14:00:00|5744.86|5744.86|5737.22|5737.22|5744.86|5744.86|5723.39|5723.39|0
1718118000000|2024-06-11 15:00:00|5737.83|5737.83|5733.04|5733.04|5746.37|5746.37|5731.28|5731.28|0
1718175600000|2024-06-12 07:00:00|5691|5691|5708.14|5708.14|5713.08|5713.08|5685.42|5685.42|0
1718179200000|2024-06-12 08:00:00|5707.98|5707.98|5717.72|5717.72|5719.04|5719.04|5694.46|5694.46|0
1718182800000|2024-06-12 09:00:00|5717.06|5717.06|5697.34|5697.34|5718.83|5718.83|5695.81|5695.81|0
1718186400000|2024-06-12 10:00:00|5698.67|5698.67|5677.24|5677.24|5699.65|5699.65|5676.79|5676.79|0
1718190000000|2024-06-12 11:00:00|5677.85|5677.85|5684.62|5684.62|5686.58|5686.58|5668.61|5668.61|0
1718193600000|2024-06-12 12:00:00|5684.79|5684.79|5716.48|5716.48|5721.44|5721.44|5676.68|5676.68|0
1718197200000|2024-06-12 13:00:00|5717.09|5717.09|5712.43|5712.43|5727.71|5727.71|5709.41|5709.41|0
1718200800000|2024-06-12 14:00:00|5712.73|5712.73|5728.1|5728.1|5731.21|5731.21|5700.23|5700.23|0
1718204400000|2024-06-12 15:00:00|5728.71|5728.71|5736.32|5736.32|5736.32|5736.32|5723.31|5723.31|0
1718262000000|2024-06-13 07:00:00|5685.34|5685.34|5668.27|5668.27|5685.74|5685.74|5666.84|5666.84|0
1718265600000|2024-06-13 08:00:00|5667.61|5667.61|5649.25|5649.25|5667.61|5667.61|5638.18|5638.18|0
1718269200000|2024-06-13 09:00:00|5651.09|5651.09|5655.39|5655.39|5660.02|5660.02|5647.79|5647.79|0
1718272800000|2024-06-13 10:00:00|5654.72|5654.72|5651.4|5651.4|5660.88|5660.88|5644.41|5644.41|0
1718276400000|2024-06-13 11:00:00|5650.79|5650.79|5657.61|5657.61|5661.03|5661.03|5643.86|5643.86|0
1718280000000|2024-06-13 12:00:00|5657|5657|5657.9|5657.9|5688.72|5688.72|5649.78|5649.78|0
1718283600000|2024-06-13 13:00:00|5658.51|5658.51|5635.57|5635.57|5664.57|5664.57|5632.74|5632.74|0
1718287200000|2024-06-13 14:00:00|5636.18|5636.18|5621.71|5621.71|5639.2|5639.2|5613.77|5613.77|0
1718290800000|2024-06-13 15:00:00|5621.05|5621.05|5606.19|5606.19|5621.05|5621.05|5598.74|5598.74|0
1718348400000|2024-06-14 07:00:00|5617.28|5617.28|5603.63|5603.63|5625.77|5625.77|5603.63|5603.63|0
1718352000000|2024-06-14 08:00:00|5602.96|5602.96|5595.39|5595.39|5607.39|5607.39|5579.82|5579.82|0
1718355600000|2024-06-14 09:00:00|5595.22|5595.22|5587.12|5587.12|5615.87|5615.87|5586.2|5586.2|0
1718359200000|2024-06-14 10:00:00|5585.59|5585.59|5587.6|5587.6|5592.95|5592.95|5561.87|5561.87|0
1718362800000|2024-06-14 11:00:00|5586.93|5586.93|5596.88|5596.88|5614.88|5614.88|5577|5577|0
1718366400000|2024-06-14 12:00:00|5597.21|5597.21|5604.4|5604.4|5610.98|5610.98|5595.11|5595.11|0
1718370000000|2024-06-14 13:00:00|5605.01|5605.01|5594.89|5594.89|5615.35|5615.35|5587.47|5587.47|0
1718373600000|2024-06-14 14:00:00|5594.28|5594.28|5583.61|5583.61|5594.28|5594.28|5566.54|5566.54|0
1718377200000|2024-06-14 15:00:00|5583|5583|5600.58|5600.58|5604.47|5604.47|5580.24|5580.24|0
1718607600000|2024-06-17 07:00:00|5601.11|5601.11|5609.02|5609.02|5635.24|5635.24|5601.11|5601.11|0
1718611200000|2024-06-17 08:00:00|5607.8|5607.8|5606.22|5606.22|5610|5610|5590.56|5590.56|0
1718614800000|2024-06-17 09:00:00|5605.26|5605.26|5603.5|5603.5|5609.07|5609.07|5598.63|5598.63|0
1718618400000|2024-06-17 10:00:00|5603.2|5603.2|5610.54|5610.54|5610.54|5610.54|5590.24|5590.24|0
1718622000000|2024-06-17 11:00:00|5610.22|5610.22|5618.54|5618.54|5623.42|5623.42|5608.65|5608.65|0
1718625600000|2024-06-17 12:00:00|5618.7|5618.7|5608.66|5608.66|5619.62|5619.62|5600.49|5600.49|0
1718629200000|2024-06-17 13:00:00|5608|5608|5611.06|5611.06|5625.78|5625.78|5602.78|5602.78|0
1718632800000|2024-06-17 14:00:00|5610.9|5610.9|5594.69|5594.69|5610.9|5610.9|5582.45|5582.45|0
1718636400000|2024-06-17 15:00:00|5595.91|5595.91|5604.04|5604.04|5606.18|5606.18|5594.31|5594.31|0
1718694000000|2024-06-18 07:00:00|5658.36|5658.36|5631.34|5631.34|5663.75|5663.75|5631.34|5631.34|0
1718697600000|2024-06-18 08:00:00|5631.64|5631.64|5618.54|5618.54|5633.13|5633.13|5599.24|5599.24|0
1718701200000|2024-06-18 09:00:00|5619.2|5619.2|5622.38|5622.38|5639.84|5639.84|5613.04|5613.04|0
1718704800000|2024-06-18 10:00:00|5624.23|5624.23|5623.7|5623.7|5628.28|5628.28|5615.78|5615.78|0
1718708400000|2024-06-18 11:00:00|5623.04|5623.04|5609.83|5609.83|5623.7|5623.7|5596.1|5596.1|0
1718712000000|2024-06-18 12:00:00|5610.13|5610.13|5620.8|5620.8|5623.96|5623.96|5605.87|5605.87|0
1718715600000|2024-06-18 13:00:00|5620.18|5620.18|5621.94|5621.94|5643.38|5643.38|5616.27|5616.27|0
1718719200000|2024-06-18 14:00:00|5622.55|5622.55|5620.76|5620.76|5635.13|5635.13|5617.27|5617.27|0
1718722800000|2024-06-18 15:00:00|5620.15|5620.15|5618.42|5618.42|5623.21|5623.21|5611.8|5611.8|0
1718780400000|2024-06-19 07:00:00|5630.29|5630.29|5632.89|5632.89|5632.89|5632.89|5614.69|5614.69|0
1718784000000|2024-06-19 08:00:00|5633.8|5633.8|5632.97|5632.97|5641|5641|5628.55|5628.55|0
1718787600000|2024-06-19 09:00:00|5632.36|5632.36|5638.04|5638.04|5643.98|5643.98|5629.68|5629.68|0
1718791200000|2024-06-19 10:00:00|5637.38|5637.38|5657.86|5657.86|5658.02|5658.02|5636.15|5636.15|0
1718794800000|2024-06-19 11:00:00|5657.55|5657.55|5670.97|5670.97|5676.04|5676.04|5656.28|5656.28|0
1718798400000|2024-06-19 12:00:00|5671.58|5671.58|5660.89|5660.89|5672.5|5672.5|5654.37|5654.37|0
1718802000000|2024-06-19 13:00:00|5660.28|5660.28|5660.29|5660.29|5665.97|5665.97|5654.9|5654.9|0
1718805600000|2024-06-19 14:00:00|5659.68|5659.68|5649.63|5649.63|5668.67|5668.67|5646.24|5646.24|0
1718809200000|2024-06-19 15:00:00|5649.46|5649.46|5626.38|5626.38|5649.46|5649.46|5625.55|5625.55|0
1718866800000|2024-06-20 07:00:00|5654.81|5654.81|5669.18|5669.18|5682.83|5682.83|5654.81|5654.81|0
1718870400000|2024-06-20 08:00:00|5668.88|5668.88|5653.9|5653.9|5675.25|5675.25|5651.12|5651.12|0
1718874000000|2024-06-20 09:00:00|5654.51|5654.51|5660.03|5660.03|5663.7|5663.7|5654.51|5654.51|0
1718877600000|2024-06-20 10:00:00|5659.72|5659.72|5651.3|5651.3|5662.94|5662.94|5647.7|5647.7|0
1718881200000|2024-06-20 11:00:00|5652.53|5652.53|5655.39|5655.39|5674.07|5674.07|5652.53|5652.53|0
1718884800000|2024-06-20 12:00:00|5655.69|5655.69|5668.93|5668.93|5672.21|5672.21|5651.2|5651.2|0
1718888400000|2024-06-20 13:00:00|5669.16|5669.16|5684.13|5684.13|5691.12|5691.12|5661.42|5661.42|0
1718892000000|2024-06-20 14:00:00|5684.43|5684.43|5708.63|5708.63|5708.63|5708.63|5680.55|5680.55|0
1718895600000|2024-06-20 15:00:00|5708.33|5708.33|5707.33|5707.33|5710.97|5710.97|5699.79|5699.79|0
1718953200000|2024-06-21 07:00:00|5707.78|5707.78|5686.29|5686.29|5713.43|5713.43|5684.16|5684.16|0
1718956800000|2024-06-21 08:00:00|5685.67|5685.67|5670.49|5670.49|5688.56|5688.56|5665.61|5665.61|0
1718960400000|2024-06-21 09:00:00|5670.8|5670.8|5636.24|5636.24|5675.16|5675.16|5633.6|5633.6|0
1718964000000|2024-06-21 10:00:00|5635.3|5635.3|5647.81|5647.81|5647.81|5647.81|5627.91|5627.91|0
1718967600000|2024-06-21 11:00:00|5648.11|5648.11|5654.62|5654.62|5662.49|5662.49|5648.11|5648.11|0
1718971200000|2024-06-21 12:00:00|5653.96|5653.96|5659.91|5659.91|5664.04|5664.04|5647.06|5647.06|0
1718974800000|2024-06-21 13:00:00|5660.22|5660.22|5667.45|5667.45|5668.69|5668.69|5645.96|5645.96|0
1718978400000|2024-06-21 14:00:00|5667.75|5667.75|5724.37|5724.37|5726.78|5726.78|5667.75|5667.75|0
1718982000000|2024-06-21 15:00:00|5722.53|5722.53|5712.7|5712.7|5722.53|5722.53|5709.72|5709.72|0
1719212400000|2024-06-24 07:00:00|5798.3|5798.3|5830.86|5830.86|5835.84|5835.84|5794.01|5794.01|0
1719216000000|2024-06-24 08:00:00|5830.25|5830.25|5840.48|5840.48|5861.51|5861.51|5830.25|5830.25|0
1719219600000|2024-06-24 09:00:00|5839.25|5839.25|5840.14|5840.14|5845.54|5845.54|5824.32|5824.32|0
1719223200000|2024-06-24 10:00:00|5839.53|5839.53|5858.54|5858.54|5860.69|5860.69|5835.52|5835.52|0
1719226800000|2024-06-24 11:00:00|5857.5|5857.5|5865.98|5865.98|5871.3|5871.3|5853.98|5853.98|0
1719230400000|2024-06-24 12:00:00|5867.21|5867.21|5868.75|5868.75|5873.56|5873.56|5857.4|5857.4|0
1719234000000|2024-06-24 13:00:00|5867.52|5867.52|5883.63|5883.63|5891.67|5891.67|5858.38|5858.38|0
1719237600000|2024-06-24 14:00:00|5883.02|5883.02|5881.63|5881.63|5893.88|5893.88|5870.25|5870.25|0
1719241200000|2024-06-24 15:00:00|5882.3|5882.3|5888.82|5888.82|5894.49|5894.49|5874.79|5874.79|0
1719298800000|2024-06-25 07:00:00|5870.65|5870.65|5881.77|5881.77|5887.37|5887.37|5859.85|5859.85|0
1719302400000|2024-06-25 08:00:00|5881.16|5881.16|5865.67|5865.67|5887.54|5887.54|5860.52|5860.52|0
1719306000000|2024-06-25 09:00:00|5866.34|5866.34|5840.55|5840.55|5867.98|5867.98|5837.89|5837.89|0
1719309600000|2024-06-25 10:00:00|5841.16|5841.16|5840.52|5840.52|5843.67|5843.67|5829.12|5829.12|0
1719313200000|2024-06-25 11:00:00|5840.94|5840.94|5827.15|5827.15|5845.02|5845.02|5822.73|5822.73|0
1719316800000|2024-06-25 12:00:00|5827.45|5827.45|5836.24|5836.24|5842.16|5842.16|5823.01|5823.01|0
1719320400000|2024-06-25 13:00:00|5835.82|5835.82|5812.18|5812.18|5839.29|5839.29|5810.65|5810.65|0
1719324000000|2024-06-25 14:00:00|5810.96|5810.96|5826.72|5826.72|5830.75|5830.75|5803.52|5803.52|0
1719327600000|2024-06-25 15:00:00|5826.42|5826.42|5822.37|5822.37|5828.31|5828.31|5817.6|5817.6|0
1719385200000|2024-06-26 07:00:00|5822.77|5822.77|5828.71|5828.71|5835.94|5835.94|5814.82|5814.82|0
1719388800000|2024-06-26 08:00:00|5829.01|5829.01|5820.27|5820.27|5834.34|5834.34|5819.03|5819.03|0
1719392400000|2024-06-26 09:00:00|5820.93|5820.93|5826.6|5826.6|5840.23|5840.23|5817.08|5817.08|0
1719396000000|2024-06-26 10:00:00|5825.98|5825.98|5790.99|5790.99|5826.28|5826.28|5790.99|5790.99|0
1719399600000|2024-06-26 11:00:00|5791.29|5791.29|5790.19|5790.19|5796.65|5796.65|5782.31|5782.31|0
1719403200000|2024-06-26 12:00:00|5789.52|5789.52|5777.54|5777.54|5791.42|5791.42|5773.08|5773.08|0
1719406800000|2024-06-26 13:00:00|5777.12|5777.12|5803.17|5803.17|5803.17|5803.17|5774.09|5774.09|0
1719410400000|2024-06-26 14:00:00|5802.56|5802.56|5802.75|5802.75|5812.33|5812.33|5792.57|5792.57|0
1719414000000|2024-06-26 15:00:00|5803.42|5803.42|5799.73|5799.73|5807.69|5807.69|5786.59|5786.59|0
1719471600000|2024-06-27 07:00:00|5805.11|5805.11|5783.8|5783.8|5808.26|5808.26|5776.99|5776.99|0
1719475200000|2024-06-27 08:00:00|5783.5|5783.5|5784.65|5784.65|5797.78|5797.78|5775.37|5775.37|0
1719478800000|2024-06-27 09:00:00|5785.06|5785.06|5772.61|5772.61|5796.32|5796.32|5769.19|5769.19|0
1719482400000|2024-06-27 10:00:00|5772|5772|5768.94|5768.94|5778.03|5778.03|5757.5|5757.5|0
1719486000000|2024-06-27 11:00:00|5769.56|5769.56|5754.41|5754.41|5769.56|5769.56|5754.41|5754.41|0
1719489600000|2024-06-27 12:00:00|5753.75|5753.75|5775.04|5775.04|5779.95|5779.95|5753.75|5753.75|0
1719493200000|2024-06-27 13:00:00|5774.42|5774.42|5761.29|5761.29|5775.69|5775.69|5755.07|5755.07|0
1719496800000|2024-06-27 14:00:00|5761.95|5761.95|5749.35|5749.35|5767.82|5767.82|5748.32|5748.32|0
1719500400000|2024-06-27 15:00:00|5749.65|5749.65|5720.48|5720.48|5749.65|5749.65|5718.59|5718.59|0
1719558000000|2024-06-28 07:00:00|5745.17|5745.17|5740.71|5740.71|5746.43|5746.43|5731.99|5731.99|0
1719561600000|2024-06-28 08:00:00|5738.87|5738.87|5750.48|5750.48|5753.02|5753.02|5720.94|5720.94|0
1719565200000|2024-06-28 09:00:00|5750.9|5750.9|5779.2|5779.2|5784.16|5784.16|5747.07|5747.07|0
1719568800000|2024-06-28 10:00:00|5779.81|5779.81|5788.53|5788.53|5790.64|5790.64|5776.07|5776.07|0
1719572400000|2024-06-28 11:00:00|5787.63|5787.63|5760.39|5760.39|5793.23|5793.23|5754.97|5754.97|0
1719576000000|2024-06-28 12:00:00|5761|5761|5740.26|5740.26|5762.95|5762.95|5736.23|5736.23|0
1719579600000|2024-06-28 13:00:00|5739.65|5739.65|5724.3|5724.3|5745.08|5745.08|5722.92|5722.92|0
1719583200000|2024-06-28 14:00:00|5725.53|5725.53|5717.27|5717.27|5736.91|5736.91|5716.46|5716.46|0
1719586800000|2024-06-28 15:00:00|5716.43|5716.43|5719.12|5719.12|5719.72|5719.72|5703.06|5703.06|0
1719817200000|2024-07-01 07:00:00|5778.21|5778.21|5725.92|5725.92|5780.05|5780.05|5723.49|5723.49|0
1719820800000|2024-07-01 08:00:00|5726.33|5726.33|5766.84|5766.84|5771.53|5771.53|5725.72|5725.72|0
1719824400000|2024-07-01 09:00:00|5768.68|5768.68|5764.54|5764.54|5768.68|5768.68|5747.16|5747.16|0
1719828000000|2024-07-01 10:00:00|5763.93|5763.93|5762.53|5762.53|5773.39|5773.39|5758.58|5758.58|0
1719831600000|2024-07-01 11:00:00|5761.91|5761.91|5774.25|5774.25|5774.92|5774.92|5761.61|5761.61|0
1719835200000|2024-07-01 12:00:00|5773.65|5773.65|5753.28|5753.28|5779.19|5779.19|5750.01|5750.01|0
1719838800000|2024-07-01 13:00:00|5752.67|5752.67|5763.2|5763.2|5769.72|5769.72|5746.31|5746.31|0
1719842400000|2024-07-01 14:00:00|5764.84|5764.84|5725.42|5725.42|5768.3|5768.3|5718.05|5718.05|0
1719846000000|2024-07-01 15:00:00|5723.9|5723.9|5721.59|5721.59|5731.79|5731.79|5720.43|5720.43|0
1719903600000|2024-07-02 07:00:00|5678.93|5678.93|5656.97|5656.97|5679.54|5679.54|5656.97|5656.97|0
1719907200000|2024-07-02 08:00:00|5669.15|5669.15|5693.02|5693.02|5695.62|5695.62|5661.73|5661.73|0
1719910800000|2024-07-02 09:00:00|5697.31|5697.31|5684.32|5684.32|5705.02|5705.02|5668.4|5668.4|0
1719914400000|2024-07-02 10:00:00|5684.68|5684.68|5664.92|5664.92|5687.76|5687.76|5662.43|5662.43|0
1719918000000|2024-07-02 11:00:00|5664.31|5664.31|5648.77|5648.77|5664.31|5664.31|5642.5|5642.5|0
1719921600000|2024-07-02 12:00:00|5649.44|5649.44|5658.21|5658.21|5664.39|5664.39|5639.39|5639.39|0
1719925200000|2024-07-02 13:00:00|5658.87|5658.87|5666.17|5666.17|5667.29|5667.29|5649.11|5649.11|0
1719928800000|2024-07-02 14:00:00|5665.88|5665.88|5647.49|5647.49|5671.39|5671.39|5637.88|5637.88|0
1719932400000|2024-07-02 15:00:00|5648.1|5648.1|5652.42|5652.42|5657.58|5657.58|5647.8|5647.8|0
1719990000000|2024-07-03 07:00:00|5684.63|5684.63|5683.71|5683.71|5702|5702|5679.57|5679.57|0
1719993600000|2024-07-03 08:00:00|5681.87|5681.87|5672.89|5672.89|5686.93|5686.93|5667.08|5667.08|0
1719997200000|2024-07-03 09:00:00|5673.51|5673.51|5675.6|5675.6|5688.6|5688.6|5666.96|5666.96|0
1720000800000|2024-07-03 10:00:00|5676.2|5676.2|5698.25|5698.25|5699.17|5699.17|5675.54|5675.54|0
1720004400000|2024-07-03 11:00:00|5697.95|5697.95|5703.12|5703.12|5710.39|5710.39|5691.14|5691.14|0
1720008000000|2024-07-03 12:00:00|5702.5|5702.5|5724.28|5724.28|5726.48|5726.48|5699.76|5699.76|0
1720011600000|2024-07-03 13:00:00|5726.74|5726.74|5734.85|5734.85|5741.01|5741.01|5716.1|5716.1|0
1720015200000|2024-07-03 14:00:00|5735.27|5735.27|5744.6|5744.6|5750.39|5750.39|5733.52|5733.52|0
1720018800000|2024-07-03 15:00:00|5743.93|5743.93|5751.5|5751.5|5751.96|5751.96|5738.45|5738.45|0
1720076400000|2024-07-04 07:00:00|5770.62|5770.62|5790.36|5790.36|5792.56|5792.56|5770.51|5770.51|0
1720080000000|2024-07-04 08:00:00|5789.94|5789.94|5791.83|5791.83|5800.18|5800.18|5784.85|5784.85|0
1720083600000|2024-07-04 09:00:00|5791.17|5791.17|5793.7|5793.7|5797.3|5797.3|5779.67|5779.67|0
1720087200000|2024-07-04 10:00:00|5794|5794|5789.35|5789.35|5799.02|5799.02|5787.07|5787.07|0
1720090800000|2024-07-04 11:00:00|5789.76|5789.76|5797.57|5797.57|5797.57|5797.57|5787.21|5787.21|0
1720094400000|2024-07-04 12:00:00|5797.27|5797.27|5802.23|5802.23|5805.8|5805.8|5796.05|5796.05|0
1720098000000|2024-07-04 13:00:00|5801.61|5801.61|5777.81|5777.81|5801.61|5801.61|5774.08|5774.08|0
1720101600000|2024-07-04 14:00:00|5777.39|5777.39|5775.01|5775.01|5780.45|5780.45|5768.28|5768.28|0
1720105200000|2024-07-04 15:00:00|5774.4|5774.4|5778.6|5778.6|5782.17|5782.17|5774.1|5774.1|0
1720162800000|2024-07-05 07:00:00|5795.33|5795.33|5792.55|5792.55|5801.78|5801.78|5783.44|5783.44|0
1720166400000|2024-07-05 08:00:00|5790.71|5790.71|5793.38|5793.38|5793.38|5793.38|5774.78|5774.78|0
1720170000000|2024-07-05 09:00:00|5794.04|5794.04|5783.08|5783.08|5805.48|5805.48|5783.08|5783.08|0
1720173600000|2024-07-05 10:00:00|5780.52|5780.52|5764.53|5764.53|5789.19|5789.19|5760.3|5760.3|0
1720177200000|2024-07-05 11:00:00|5764.95|5764.95|5743.98|5743.98|5767.55|5767.55|5743.1|5743.1|0
1720180800000|2024-07-05 12:00:00|5744.29|5744.29|5760.18|5760.18|5763.16|5763.16|5742.74|5742.74|0
1720184400000|2024-07-05 13:00:00|5759.56|5759.56|5703.23|5703.23|5759.86|5759.86|5697.88|5697.88|0
1720188000000|2024-07-05 14:00:00|5700.73|5700.73|5700.88|5700.88|5709.61|5709.61|5679.8|5679.8|0
1720191600000|2024-07-05 15:00:00|5701.18|5701.18|5689.77|5689.77|5706.45|5706.45|5686.68|5686.68|0
1720422000000|2024-07-08 07:00:00|5695.17|5695.17|5735.69|5735.69|5741.88|5741.88|5695.17|5695.17|0
1720425600000|2024-07-08 08:00:00|5736.3|5736.3|5740.55|5740.55|5753.83|5753.83|5732.73|5732.73|0
1720429200000|2024-07-08 09:00:00|5739.22|5739.22|5768.88|5768.88|5771.44|5771.44|5731.38|5731.38|0
1720432800000|2024-07-08 10:00:00|5768.27|5768.27|5766.14|5766.14|5786.12|5786.12|5763.09|5763.09|0
1720436400000|2024-07-08 11:00:00|5766.56|5766.56|5777.36|5777.36|5777.71|5777.71|5766.56|5766.56|0
1720440000000|2024-07-08 12:00:00|5777.06|5777.06|5787.07|5787.07|5789.4|5789.4|5769.84|5769.84|0
1720443600000|2024-07-08 13:00:00|5786.41|5786.41|5776.51|5776.51|5793.06|5793.06|5774.25|5774.25|0
1720447200000|2024-07-08 14:00:00|5777.11|5777.11|5754.05|5754.05|5777.73|5777.73|5749.28|5749.28|0
1720450800000|2024-07-08 15:00:00|5754.65|5754.65|5758.11|5758.11|5761.25|5761.25|5754.34|5754.34|0
1720508400000|2024-07-09 07:00:00|5744.85|5744.85|5754.32|5754.32|5756.41|5756.41|5740.04|5740.04|0
1720512000000|2024-07-09 08:00:00|5754.93|5754.93|5761.23|5761.23|5764.06|5764.06|5745.47|5745.47|0
1720515600000|2024-07-09 09:00:00|5760.56|5760.56|5755|5755|5764.25|5764.25|5747.89|5747.89|0
1720519200000|2024-07-09 10:00:00|5755.41|5755.41|5742.17|5742.17|5755.41|5755.41|5742.17|5742.17|0
1720522800000|2024-07-09 11:00:00|5742.48|5742.48|5743.96|5743.96|5747.27|5747.27|5729.92|5729.92|0
1720526400000|2024-07-09 12:00:00|5743.73|5743.73|5722.96|5722.96|5745.06|5745.06|5716.48|5716.48|0
1720530000000|2024-07-09 13:00:00|5724.29|5724.29|5734.49|5734.49|5735.71|5735.71|5714.43|5714.43|0
1720533600000|2024-07-09 14:00:00|5734.08|5734.08|5713.83|5713.83|5737.18|5737.18|5713.83|5713.83|0
1720537200000|2024-07-09 15:00:00|5714.13|5714.13|5715.99|5715.99|5716.61|5716.61|5709.02|5709.02|0
1720594800000|2024-07-10 07:00:00|5752|5752|5754.12|5754.12|5761.44|5761.44|5742.64|5742.64|0
1720598400000|2024-07-10 08:00:00|5750.45|5750.45|5750.19|5750.19|5756.58|5756.58|5737.58|5737.58|0
1720602000000|2024-07-10 09:00:00|5749.78|5749.78|5786.04|5786.04|5789.52|5789.52|5748.19|5748.19|0
1720605600000|2024-07-10 10:00:00|5785.43|5785.43|5802.21|5802.21|5802.41|5802.41|5785.12|5785.12|0
1720609200000|2024-07-10 11:00:00|5802.83|5802.83|5802.62|5802.62|5804.47|5804.47|5793.22|5793.22|0
1720612800000|2024-07-10 12:00:00|5802.92|5802.92|5819.88|5819.88|5823.55|5823.55|5802.92|5802.92|0
1720616400000|2024-07-10 13:00:00|5820.49|5820.49|5805.34|5805.34|5823.82|5823.82|5796.37|5796.37|0
1720620000000|2024-07-10 14:00:00|5805.96|5805.96|5799.31|5799.31|5809.12|5809.12|5791.68|5791.68|0
1720623600000|2024-07-10 15:00:00|5799.61|5799.61|5816.4|5816.4|5820.58|5820.58|5799.61|5799.61|0
1720681200000|2024-07-11 07:00:00|5840.09|5840.09|5848.84|5848.84|5849.32|5849.32|5820.5|5820.5|0
1720684800000|2024-07-11 08:00:00|5847.94|5847.94|5857.56|5857.56|5860.34|5860.34|5844.42|5844.42|0
1720688400000|2024-07-11 09:00:00|5857.98|5857.98|5851.91|5851.91|5869.42|5869.42|5850.77|5850.77|0
1720692000000|2024-07-11 10:00:00|5850.07|5850.07|5836.69|5836.69|5853.21|5853.21|5825.79|5825.79|0
1720695600000|2024-07-11 11:00:00|5836.08|5836.08|5832.1|5832.1|5839.69|5839.69|5826.67|5826.67|0
1720699200000|2024-07-11 12:00:00|5831.49|5831.49|5843.59|5843.59|5868.72|5868.72|5829.59|5829.59|0
1720702800000|2024-07-11 13:00:00|5842.36|5842.36|5869.3|5869.3|5877.2|5877.2|5840.16|5840.16|0
1720706400000|2024-07-11 14:00:00|5869.6|5869.6|5875.89|5875.89|5880.01|5880.01|5863.49|5863.49|0
1720710000000|2024-07-11 15:00:00|5876.55|5876.55|5883.43|5883.43|5883.43|5883.43|5868.57|5868.57|0
1720767600000|2024-07-12 07:00:00|5904.18|5904.18|5883.02|5883.02|5904.18|5904.18|5876.06|5876.06|0
1720771200000|2024-07-12 08:00:00|5881.79|5881.79|5862.47|5862.47|5884.05|5884.05|5862.47|5862.47|0
1720774800000|2024-07-12 09:00:00|5861.81|5861.81|5844.5|5844.5|5861.81|5861.81|5839.88|5839.88|0
1720778400000|2024-07-12 10:00:00|5844.8|5844.8|5856.99|5856.99|5857.77|5857.77|5841.45|5841.45|0
1720782000000|2024-07-12 11:00:00|5855.65|5855.65|5850.16|5850.16|5859.29|5859.29|5848.15|5848.15|0
1720785600000|2024-07-12 12:00:00|5850.4|5850.4|5838.48|5838.48|5854.78|5854.78|5831.48|5831.48|0
1720789200000|2024-07-12 13:00:00|5837.87|5837.87|5840.28|5840.28|5853.45|5853.45|5828.79|5828.79|0
1720792800000|2024-07-12 14:00:00|5840.89|5840.89|5840.68|5840.68|5853.39|5853.39|5833.03|5833.03|0
1720796400000|2024-07-12 15:00:00|5840.98|5840.98|5846.84|5846.84|5848.71|5848.71|5840.91|5840.91|0
1721026800000|2024-07-15 07:00:00|5792.62|5792.62|5800.02|5800.02|5806.95|5806.95|5780.57|5780.57|0
1721030400000|2024-07-15 08:00:00|5801.25|5801.25|5820.39|5820.39|5832.91|5832.91|5801.25|5801.25|0
1721034000000|2024-07-15 09:00:00|5819.78|5819.78|5807.71|5807.71|5823.99|5823.99|5805.21|5805.21|0
1721037600000|2024-07-15 10:00:00|5808.62|5808.62|5801.4|5801.4|5813.61|5813.61|5798.11|5798.11|0
1721041200000|2024-07-15 11:00:00|5802.63|5802.63|5800.38|5800.38|5806.28|5806.28|5792.64|5792.64|0
1721044800000|2024-07-15 12:00:00|5799.15|5799.15|5786.48|5786.48|5800.24|5800.24|5783.76|5783.76|0
1721048400000|2024-07-15 13:00:00|5785.82|5785.82|5772.37|5772.37|5789.83|5789.83|5770.32|5770.32|0
1721052000000|2024-07-15 14:00:00|5772.07|5772.07|5784.66|5784.66|5786.72|5786.72|5767.31|5767.31|0
1721055600000|2024-07-15 15:00:00|5784.96|5784.96|5779.44|5779.44|5793.08|5793.08|5777.95|5777.95|0
1721113200000|2024-07-16 07:00:00|5736.79|5736.79|5728.7|5728.7|5761.76|5761.76|5724.35|5724.35|0
1721116800000|2024-07-16 08:00:00|5728.09|5728.09|5759.18|5759.18|5759.18|5759.18|5712.32|5712.32|0
1721120400000|2024-07-16 09:00:00|5758.57|5758.57|5748.09|5748.09|5766.36|5766.36|5743.95|5743.95|0
1721124000000|2024-07-16 10:00:00|5748.71|5748.71|5734|5734|5753.29|5753.29|5734|5734|0
1721127600000|2024-07-16 11:00:00|5733.88|5733.88|5721.28|5721.28|5734.3|5734.3|5714.15|5714.15|0
1721131200000|2024-07-16 12:00:00|5720.66|5720.66|5720.91|5720.91|5736.44|5736.44|5715.49|5715.49|0
1721134800000|2024-07-16 13:00:00|5720.3|5720.3|5724.28|5724.28|5731.95|5731.95|5715.15|5715.15|0
1721138400000|2024-07-16 14:00:00|5725.51|5725.51|5766.18|5766.18|5769.16|5769.16|5725.51|5725.51|0
1721142000000|2024-07-16 15:00:00|5765.95|5765.95|5762.43|5762.43|5766.58|5766.58|5755.74|5755.74|0
1721199600000|2024-07-17 07:00:00|5711.33|5711.33|5694.52|5694.52|5717.31|5717.31|5685.51|5685.51|0
1721203200000|2024-07-17 08:00:00|5694.29|5694.29|5690.04|5690.04|5698.75|5698.75|5679.35|5679.35|0
1721206800000|2024-07-17 09:00:00|5690.95|5690.95|5710.52|5710.52|5711.18|5711.18|5690.63|5690.63|0
1721210400000|2024-07-17 10:00:00|5711.18|5711.18|5710.27|5710.27|5732.51|5732.51|5707.53|5707.53|0
1721214000000|2024-07-17 11:00:00|5709.37|5709.37|5705.44|5705.44|5709.37|5709.37|5688.16|5688.16|0
1721217600000|2024-07-17 12:00:00|5706.04|5706.04|5723.51|5723.51|5732.65|5732.65|5706.04|5706.04|0
1721221200000|2024-07-17 13:00:00|5724.12|5724.12|5749.78|5749.78|5751.83|5751.83|5721.76|5721.76|0
1721224800000|2024-07-17 14:00:00|5749.48|5749.48|5748.7|5748.7|5759.93|5759.93|5740.24|5740.24|0
1721228400000|2024-07-17 15:00:00|5747.47|5747.47|5739.71|5739.71|5747.47|5747.47|5738.48|5738.48|0
1721286000000|2024-07-18 07:00:00|5789.18|5789.18|5757.39|5757.39|5790.38|5790.38|5755.27|5755.27|0
1721289600000|2024-07-18 08:00:00|5759.23|5759.23|5766.07|5766.07|5772.66|5772.66|5748.22|5748.22|0
1721293200000|2024-07-18 09:00:00|5768.52|5768.52|5759.64|5759.64|5781.33|5781.33|5759.02|5759.02|0
1721296800000|2024-07-18 10:00:00|5759.02|5759.02|5770.81|5770.81|5776.05|5776.05|5758.78|5758.78|0
1721300400000|2024-07-18 11:00:00|5771.41|5771.41|5767.17|5767.17|5771.41|5771.41|5760.36|5760.36|0
1721304000000|2024-07-18 12:00:00|5767.47|5767.47|5773.9|5773.9|5777.12|5777.12|5759.45|5759.45|0
1721307600000|2024-07-18 13:00:00|5773.24|5773.24|5785.46|5785.46|5787.04|5787.04|5767.46|5767.46|0
1721311200000|2024-07-18 14:00:00|5784.85|5784.85|5767.62|5767.62|5786.56|5786.56|5747.75|5747.75|0
1721314800000|2024-07-18 15:00:00|5768.23|5768.23|5772.36|5772.36|5777.95|5777.95|5766.4|5766.4|0
1721372400000|2024-07-19 07:00:00|5706.15|5706.15|5701.49|5701.49|5714.24|5714.24|5687.45|5687.45|0
1721376000000|2024-07-19 08:00:00|5701.79|5701.79|5706.08|5706.08|5712.29|5712.29|5692.79|5692.79|0
1721379600000|2024-07-19 09:00:00|5705.47|5705.47|5680.79|5680.79|5708.89|5708.89|5664.18|5664.18|0
1721383200000|2024-07-19 10:00:00|5681.09|5681.09|5690.52|5690.52|5702.24|5702.24|5679.92|5679.92|0
1721397600000|2024-07-19 14:00:00|5681.22|5681.22|5682.25|5682.25|5682.25|5682.25|5681.02|5681.02|0
1721401200000|2024-07-19 15:00:00|5682.86|5682.86|5665.11|5665.11|5686.64|5686.64|5664.5|5664.5|0
1721631600000|2024-07-22 07:00:00|5722.78|5722.78|5711.32|5711.32|5723.08|5723.08|5702.94|5702.94|0
1721635200000|2024-07-22 08:00:00|5710.99|5710.99|5718.09|5718.09|5724.08|5724.08|5710.99|5710.99|0
1721638800000|2024-07-22 09:00:00|5717.48|5717.48|5732.82|5732.82|5734.04|5734.04|5717.48|5717.48|0
1721642400000|2024-07-22 10:00:00|5733.05|5733.05|5739.93|5739.93|5745.23|5745.23|5732.83|5732.83|0
1721646000000|2024-07-22 11:00:00|5740.59|5740.59|5749.79|5749.79|5752.76|5752.76|5737.22|5737.22|0
1721649600000|2024-07-22 12:00:00|5750.02|5750.02|5758.11|5758.11|5760.35|5760.35|5749.93|5749.93|0
1721653200000|2024-07-22 13:00:00|5756.88|5756.88|5736.57|5736.57|5775.75|5775.75|5736.57|5736.57|0
1721656800000|2024-07-22 14:00:00|5737.18|5737.18|5743.03|5743.03|5745.17|5745.17|5730.9|5730.9|0
1721660400000|2024-07-22 15:00:00|5743.33|5743.33|5737.76|5737.76|5751.61|5751.61|5737.03|5737.03|0
1721718000000|2024-07-23 07:00:00|5714.82|5714.82|5706.49|5706.49|5719.63|5719.63|5690.34|5690.34|0
1721721600000|2024-07-23 08:00:00|5707.1|5707.1|5717.73|5717.73|5727.35|5727.35|5705.28|5705.28|0
1721725200000|2024-07-23 09:00:00|5717.07|5717.07|5710.97|5710.97|5719.56|5719.56|5709.75|5709.75|0
1721728800000|2024-07-23 10:00:00|5712.19|5712.19|5726.09|5726.09|5732.01|5732.01|5712.19|5712.19|0
1721732400000|2024-07-23 11:00:00|5723.36|5723.36|5710.1|5710.1|5729.15|5729.15|5710.1|5710.1|0
1721736000000|2024-07-23 12:00:00|5709.48|5709.48|5706.7|5706.7|5712.93|5712.93|5702.95|5702.95|0
1721739600000|2024-07-23 13:00:00|5707.32|5707.32|5681.33|5681.33|5707.32|5707.32|5679.02|5679.02|0
1721743200000|2024-07-23 14:00:00|5682.55|5682.55|5694.6|5694.6|5707.6|5707.6|5681.62|5681.62|0
1721746800000|2024-07-23 15:00:00|5693.99|5693.99|5698.18|5698.18|5701.08|5701.08|5693.37|5693.37|0
1721804400000|2024-07-24 07:00:00|5637.73|5637.73|5635.62|5635.62|5646.51|5646.51|5600.85|5600.85|0
1721808000000|2024-07-24 08:00:00|5633.78|5633.78|5636|5636|5636.62|5636.62|5612.3|5612.3|0
1721811600000|2024-07-24 09:00:00|5638.46|5638.46|5655.62|5655.62|5657.1|5657.1|5633.13|5633.13|0
1721815200000|2024-07-24 10:00:00|5654.42|5654.42|5668.93|5668.93|5669.84|5669.84|5654.12|5654.12|0
1721818800000|2024-07-24 11:00:00|5668.26|5668.26|5670.14|5670.14|5670.81|5670.81|5662.55|5662.55|0
1721822400000|2024-07-24 12:00:00|5669.84|5669.84|5654.99|5654.99|5679.27|5679.27|5654.99|5654.99|0
1721826000000|2024-07-24 13:00:00|5655.6|5655.6|5663.9|5663.9|5677.46|5677.46|5651.8|5651.8|0
1721829600000|2024-07-24 14:00:00|5664.51|5664.51|5660.8|5660.8|5666.19|5666.19|5652.45|5652.45|0
1721833200000|2024-07-24 15:00:00|5660.19|5660.19|5648.93|5648.93|5660.8|5660.8|5645.71|5645.71|0
1721890800000|2024-07-25 07:00:00|5571.29|5571.29|5583.92|5583.92|5595.82|5595.82|5565.78|5565.78|0
1721894400000|2024-07-25 08:00:00|5582.7|5582.7|5580.54|5580.54|5587.89|5587.89|5564.74|5564.74|0
1721898000000|2024-07-25 09:00:00|5581.16|5581.16|5575.73|5575.73|5592.51|5592.51|5574.12|5574.12|0
1721901600000|2024-07-25 10:00:00|5575.12|5575.12|5576.44|5576.44|5582.9|5582.9|5562.41|5562.41|0
1721905200000|2024-07-25 11:00:00|5578.28|5578.28|5585.61|5585.61|5586.75|5586.75|5574.79|5574.79|0
1721908800000|2024-07-25 12:00:00|5586.22|5586.22|5623.75|5623.75|5624.05|5624.05|5586.22|5586.22|0
1721912400000|2024-07-25 13:00:00|5624.36|5624.36|5641.17|5641.17|5643.97|5643.97|5617.81|5617.81|0
1721916000000|2024-07-25 14:00:00|5640.56|5640.56|5636.59|5636.59|5640.56|5640.56|5623|5623|0
1721919600000|2024-07-25 15:00:00|5637.26|5637.26|5653.69|5653.69|5654.35|5654.35|5637.16|5637.16|0
1721977200000|2024-07-26 07:00:00|5654.64|5654.64|5666.05|5666.05|5668.68|5668.68|5647.83|5647.83|0
1721980800000|2024-07-26 08:00:00|5666.66|5666.66|5678.19|5678.19|5680.89|5680.89|5660.17|5660.17|0
1721984400000|2024-07-26 09:00:00|5680.03|5680.03|5672.3|5672.3|5680.03|5680.03|5662.18|5662.18|0
1721988000000|2024-07-26 10:00:00|5672.53|5672.53|5667.62|5667.62|5675.24|5675.24|5663.69|5663.69|0
1721991600000|2024-07-26 11:00:00|5666.72|5666.72|5664.33|5664.33|5667.55|5667.55|5645.23|5645.23|0
1721995200000|2024-07-26 12:00:00|5664.66|5664.66|5662.18|5662.18|5666.64|5666.64|5655.34|5655.34|0
1721998800000|2024-07-26 13:00:00|5661.56|5661.56|5677.36|5677.36|5677.59|5677.59|5655.35|5655.35|0
1722002400000|2024-07-26 14:00:00|5679.5|5679.5|5700.18|5700.18|5711.96|5711.96|5677.97|5677.97|0
1722006000000|2024-07-26 15:00:00|5700.79|5700.79|5705.27|5705.27|5707.05|5707.05|5694.85|5694.85|0
1722236400000|2024-07-29 07:00:00|5771.62|5771.62|5756.31|5756.31|5783.06|5783.06|5751.14|5751.14|0
1722240000000|2024-07-29 08:00:00|5756.98|5756.98|5770.86|5770.86|5771.46|5771.46|5749.57|5749.57|0
1722243600000|2024-07-29 09:00:00|5769.63|5769.63|5768.78|5768.78|5782.45|5782.45|5766.11|5766.11|0
1722247200000|2024-07-29 10:00:00|5769.08|5769.08|5766.19|5766.19|5778.04|5778.04|5763.36|5763.36|0
1722250800000|2024-07-29 11:00:00|5765.89|5765.89|5774.52|5774.52|5779.88|5779.88|5761.04|5761.04|0
1722254400000|2024-07-29 12:00:00|5774.82|5774.82|5768.53|5768.53|5777.41|5777.41|5768.2|5768.2|0
1722258000000|2024-07-29 13:00:00|5768.12|5768.12|5763.53|5763.53|5775.6|5775.6|5759.47|5759.47|0
1722261600000|2024-07-29 14:00:00|5764.14|5764.14|5746.4|5746.4|5769.03|5769.03|5736.35|5736.35|0
1722265200000|2024-07-29 15:00:00|5745.74|5745.74|5749.54|5749.54|5750.2|5750.2|5739.68|5739.68|0
1722322800000|2024-07-30 07:00:00|5739.83|5739.83|5729.47|5729.47|5746.95|5746.95|5725.67|5725.67|0
1722326400000|2024-07-30 08:00:00|5729.77|5729.77|5736.4|5736.4|5746.52|5746.52|5727.61|5727.61|0
1722330000000|2024-07-30 09:00:00|5738.81|5738.81|5740.63|5740.63|5744.78|5744.78|5734.22|5734.22|0
1722333600000|2024-07-30 10:00:00|5741.85|5741.85|5752.97|5752.97|5752.97|5752.97|5736.63|5736.63|0
1722337200000|2024-07-30 11:00:00|5752.55|5752.55|5748.52|5748.52|5757.72|5757.72|5748.52|5748.52|0
1722340800000|2024-07-30 12:00:00|5747.91|5747.91|5739.41|5739.41|5748.51|5748.51|5731.08|5731.08|0
1722344400000|2024-07-30 13:00:00|5741.25|5741.25|5755.8|5755.8|5768.73|5768.73|5741.25|5741.25|0
1722348000000|2024-07-30 14:00:00|5756.47|5756.47|5720.11|5720.11|5756.47|5756.47|5718.22|5718.22|0
1722351600000|2024-07-30 15:00:00|5720.41|5720.41|5716.32|5716.32|5720.41|5720.41|5709.83|5709.83|0
1722409200000|2024-07-31 07:00:00|5775.71|5775.71|5782.35|5782.35|5788.92|5788.92|5764.11|5764.11|0
1722412800000|2024-07-31 08:00:00|5781.74|5781.74|5788.61|5788.61|5788.61|5788.61|5755.32|5755.32|0
1722416400000|2024-07-31 09:00:00|5788.28|5788.28|5786.51|5786.51|5790.86|5790.86|5774.45|5774.45|0
1722420000000|2024-07-31 10:00:00|5787.12|5787.12|5794.66|5794.66|5797.74|5797.74|5785.25|5785.25|0
1722423600000|2024-07-31 11:00:00|5794.05|5794.05|5783|5783|5798.42|5798.42|5778.79|5778.79|0
1722427200000|2024-07-31 12:00:00|5782.39|5782.39|5779.5|5779.5|5788.13|5788.13|5778.28|5778.28|0
1722430800000|2024-07-31 13:00:00|5780.1|5780.1|5761.59|5761.59|5780.94|5780.94|5756.8|5756.8|0
1722434400000|2024-07-31 14:00:00|5762.82|5762.82|5772.49|5772.49|5788.92|5788.92|5762.82|5762.82|0
1722438000000|2024-07-31 15:00:00|5772.79|5772.79|5777.48|5777.48|5777.48|5777.48|5766.58|5766.58|0
1722495600000|2024-08-01 07:00:00|5774.31|5774.31|5731.5|5731.5|5774.31|5774.31|5728.59|5728.59|0
1722499200000|2024-08-01 08:00:00|5731.8|5731.8|5712.57|5712.57|5742.68|5742.68|5712.57|5712.57|0
1722502800000|2024-08-01 09:00:00|5711.95|5711.95|5728.77|5728.77|5730.3|5730.3|5710.5|5710.5|0
1722506400000|2024-08-01 10:00:00|5728.1|5728.1|5754.21|5754.21|5754.87|5754.87|5725.96|5725.96|0
1722510000000|2024-08-01 11:00:00|5755.43|5755.43|5729.25|5729.25|5769.23|5769.23|5727.66|5727.66|0
1722513600000|2024-08-01 12:00:00|5729.85|5729.85|5737.23|5737.23|5742.71|5742.71|5726.3|5726.3|0
1722517200000|2024-08-01 13:00:00|5736.62|5736.62|5711.73|5711.73|5746.05|5746.05|5707.56|5707.56|0
1722520800000|2024-08-01 14:00:00|5711.11|5711.11|5628.44|5628.44|5712.45|5712.45|5615.51|5615.51|0
1722524400000|2024-08-01 15:00:00|5627.83|5627.83|5625.51|5625.51|5631.18|5631.18|5617.2|5617.2|0
1722582000000|2024-08-02 07:00:00|5531.11|5531.11|5548.91|5548.91|5557.47|5557.47|5521.47|5521.47|0
1722585600000|2024-08-02 08:00:00|5549.57|5549.57|5569.19|5569.19|5572.84|5572.84|5548.91|5548.91|0
1722589200000|2024-08-02 09:00:00|5569.49|5569.49|5534.66|5534.66|5572.51|5572.51|5528|5528|0
1722592800000|2024-08-02 10:00:00|5533.43|5533.43|5549.22|5549.22|5555.88|5555.88|5522.15|5522.15|0
1722596400000|2024-08-02 11:00:00|5548.92|5548.92|5564.35|5564.35|5566.84|5566.84|5544.99|5544.99|0
1722600000000|2024-08-02 12:00:00|5563.12|5563.12|5508.08|5508.08|5589.29|5589.29|5502.79|5502.79|0
1722603600000|2024-08-02 13:00:00|5508.74|5508.74|5476.6|5476.6|5514.59|5514.59|5465.49|5465.49|0
1722607200000|2024-08-02 14:00:00|5476.9|5476.9|5453.71|5453.71|5487.91|5487.91|5444.3|5444.3|0
1722610800000|2024-08-02 15:00:00|5453.41|5453.41|5456.43|5456.43|5460.2|5460.2|5440.25|5440.25|0
1722841200000|2024-08-05 07:00:00|5231.51|5231.51|5280.25|5280.25|5288.63|5288.63|5230.23|5230.23|0
1722844800000|2024-08-05 08:00:00|5280.87|5280.87|5297.71|5297.71|5313.58|5313.58|5257.76|5257.76|0
1722848400000|2024-08-05 09:00:00|5298.13|5298.13|5346.97|5346.97|5347.58|5347.58|5289.77|5289.77|0
1722852000000|2024-08-05 10:00:00|5347.63|5347.63|5330.5|5330.5|5357.92|5357.92|5320.48|5320.48|0
1722855600000|2024-08-05 11:00:00|5331.16|5331.16|5300.42|5300.42|5339.2|5339.2|5298.7|5298.7|0
1722859200000|2024-08-05 12:00:00|5301.03|5301.03|5312.01|5312.01|5322.25|5322.25|5292.66|5292.66|0
1722862800000|2024-08-05 13:00:00|5305.39|5305.39|5334.65|5334.65|5355.99|5355.99|5304.77|5304.77|0
1722866400000|2024-08-05 14:00:00|5334.04|5334.04|5349.2|5349.2|5371.91|5371.91|5334.04|5334.04|0
1722870000000|2024-08-05 15:00:00|5348.9|5348.9|5343.44|5343.44|5362.05|5362.05|5339|5339|0
1722927600000|2024-08-06 07:00:00|5387.08|5387.08|5381.04|5381.04|5408.1|5408.1|5374.84|5374.84|0
1722931200000|2024-08-06 08:00:00|5380.43|5380.43|5343.99|5343.99|5380.43|5380.43|5342.57|5342.57|0
1722934800000|2024-08-06 09:00:00|5342.76|5342.76|5336.75|5336.75|5347.97|5347.97|5313.3|5313.3|0
1722938400000|2024-08-06 10:00:00|5334.3|5334.3|5352.75|5352.75|5358.73|5358.73|5322.15|5322.15|0
1722942000000|2024-08-06 11:00:00|5354.59|5354.59|5337.07|5337.07|5358.08|5358.08|5321.38|5321.38|0
1722945600000|2024-08-06 12:00:00|5336.77|5336.77|5307.72|5307.72|5336.77|5336.77|5305.72|5305.72|0
1722949200000|2024-08-06 13:00:00|5305.47|5305.47|5346.76|5346.76|5351.88|5351.88|5303.74|5303.74|0
1722952800000|2024-08-06 14:00:00|5347.37|5347.37|5354.55|5354.55|5363.23|5363.23|5330.16|5330.16|0
1722956400000|2024-08-06 15:00:00|5353.94|5353.94|5334.95|5334.95|5355.77|5355.77|5333.02|5333.02|0
1723014000000|2024-08-07 07:00:00|5376.97|5376.97|5403.7|5403.7|5405.59|5405.59|5375.24|5375.24|0
1723017600000|2024-08-07 08:00:00|5403.08|5403.08|5388.71|5388.71|5407.79|5407.79|5380.13|5380.13|0
1723021200000|2024-08-07 09:00:00|5389.32|5389.32|5407.37|5407.37|5407.37|5407.37|5380.53|5380.53|0
1723024800000|2024-08-07 10:00:00|5408.6|5408.6|5433.15|5433.15|5438.41|5438.41|5408.6|5408.6|0
1723028400000|2024-08-07 11:00:00|5433.81|5433.81|5439.29|5439.29|5443.68|5443.68|5425.27|5425.27|0
1723032000000|2024-08-07 12:00:00|5439.9|5439.9|5449.83|5449.83|5451.84|5451.84|5431.4|5431.4|0
1723035600000|2024-08-07 13:00:00|5450.73|5450.73|5462.12|5462.12|5470.85|5470.85|5448.99|5448.99|0
1723039200000|2024-08-07 14:00:00|5463.04|5463.04|5466.67|5466.67|5468.99|5468.99|5449.79|5449.79|0
1723042800000|2024-08-07 15:00:00|5467.34|5467.34|5462.12|5462.12|5476.22|5476.22|5459.87|5459.87|0
1723100400000|2024-08-08 07:00:00|5388.06|5388.06|5360.44|5360.44|5390.12|5390.12|5318.69|5318.69|0
1723104000000|2024-08-08 08:00:00|5362.94|5362.94|5379.17|5379.17|5383.38|5383.38|5338.61|5338.61|0
1723107600000|2024-08-08 09:00:00|5380.67|5380.67|5361.05|5361.05|5388.75|5388.75|5356.83|5356.83|0
1723111200000|2024-08-08 10:00:00|5360.44|5360.44|5370.49|5370.49|5384.29|5384.29|5360.44|5360.44|0
1723114800000|2024-08-08 11:00:00|5371.15|5371.15|5362.91|5362.91|5374.93|5374.93|5354.25|5354.25|0
1723118400000|2024-08-08 12:00:00|5362.25|5362.25|5381.12|5381.12|5396.08|5396.08|5353.05|5353.05|0
1723122000000|2024-08-08 13:00:00|5379.28|5379.28|5382.78|5382.78|5393.73|5393.73|5374.6|5374.6|0
1723125600000|2024-08-08 14:00:00|5382.17|5382.17|5423.56|5423.56|5425.5|5425.5|5382.17|5382.17|0
1723129200000|2024-08-08 15:00:00|5424.23|5424.23|5420.92|5420.92|5431.17|5431.17|5412.46|5412.46|0
1723186800000|2024-08-09 07:00:00|5463.65|5463.65|5478.1|5478.1|5478.1|5478.1|5455.84|5455.84|0
1723190400000|2024-08-09 08:00:00|5479.33|5479.33|5492.22|5492.22|5492.22|5492.22|5472.65|5472.65|0
1723194000000|2024-08-09 09:00:00|5492.88|5492.88|5485.29|5485.29|5498.23|5498.23|5478|5478|0
1723197600000|2024-08-09 10:00:00|5483.39|5483.39|5482.55|5482.55|5487.31|5487.31|5476.74|5476.74|0
1723201200000|2024-08-09 11:00:00|5482.86|5482.86|5478.02|5478.02|5488.1|5488.1|5473.55|5473.55|0
1723204800000|2024-08-09 12:00:00|5477.61|5477.61|5451.82|5451.82|5477.61|5477.61|5447.43|5447.43|0
1723208400000|2024-08-09 13:00:00|5451.4|5451.4|5446.22|5446.22|5458.21|5458.21|5438.78|5438.78|0
1723212000000|2024-08-09 14:00:00|5445.56|5445.56|5462.36|5462.36|5463.63|5463.63|5444.95|5444.95|0
1723215600000|2024-08-09 15:00:00|5462.13|5462.13|5464.23|5464.23|5473.21|5473.21|5462.13|5462.13|0
1723446000000|2024-08-12 07:00:00|5511.9|5511.9|5512.9|5512.9|5513.39|5513.39|5494.21|5494.21|0
1723449600000|2024-08-12 08:00:00|5512.29|5512.29|5496.07|5496.07|5524.62|5524.62|5495.66|5495.66|0
1723453200000|2024-08-12 09:00:00|5496.68|5496.68|5499.11|5499.11|5506.34|5506.34|5496.14|5496.14|0
1723456800000|2024-08-12 10:00:00|5499.72|5499.72|5508.14|5508.14|5511.06|5511.06|5499.59|5499.59|0
1723460400000|2024-08-12 11:00:00|5508.44|5508.44|5516.64|5516.64|5532.02|5532.02|5508.44|5508.44|0
1723464000000|2024-08-12 12:00:00|5515.98|5515.98|5510.32|5510.32|5515.98|5515.98|5504.94|5504.94|0
1723467600000|2024-08-12 13:00:00|5509.04|5509.04|5481.41|5481.41|5514.81|5514.81|5478.76|5478.76|0
1723471200000|2024-08-12 14:00:00|5481.71|5481.71|5512.49|5512.49|5513.1|5513.1|5480.24|5480.24|0
1723474800000|2024-08-12 15:00:00|5511.88|5511.88|5500.64|5500.64|5515.03|5515.03|5499.82|5499.82|0
1723532400000|2024-08-13 07:00:00|5530.79|5530.79|5534.44|5534.44|5536.32|5536.32|5518.75|5518.75|0
1723536000000|2024-08-13 08:00:00|5533.77|5533.77|5525.95|5525.95|5535.7|5535.7|5513.31|5513.31|0
1723539600000|2024-08-13 09:00:00|5524.06|5524.06|5543.38|5543.38|5543.38|5543.38|5521.27|5521.27|0
1723543200000|2024-08-13 10:00:00|5542.77|5542.77|5530.04|5530.04|5542.93|5542.93|5521.98|5521.98|0
1723546800000|2024-08-13 11:00:00|5529.74|5529.74|5532.18|5532.18|5534.89|5534.89|5528.52|5528.52|0
1723550400000|2024-08-13 12:00:00|5531.95|5531.95|5564.11|5564.11|5564.72|5564.72|5530.14|5530.14|0
1723554000000|2024-08-13 13:00:00|5564.78|5564.78|5563.74|5563.74|5570.79|5570.79|5556.36|5556.36|0
1723557600000|2024-08-13 14:00:00|5565.01|5565.01|5563.64|5563.64|5571.95|5571.95|5553.98|5553.98|0
1723561200000|2024-08-13 15:00:00|5564.25|5564.25|5568.63|5568.63|5570.95|5570.95|5562.41|5562.41|0
1723618800000|2024-08-14 07:00:00|5579.54|5579.54|5556.28|5556.28|5582.33|5582.33|5555.17|5555.17|0
1723622400000|2024-08-14 08:00:00|5556.89|5556.89|5560.97|5560.97|5565.6|5565.6|5546.8|5546.8|0
1723626000000|2024-08-14 09:00:00|5560.36|5560.36|5587.89|5587.89|5589.48|5589.48|5560.36|5560.36|0
1723629600000|2024-08-14 10:00:00|5589.1|5589.1|5589.69|5589.69|5596.43|5596.43|5585.62|5585.62|0
1723633200000|2024-08-14 11:00:00|5588.78|5588.78|5573.06|5573.06|5589.01|5589.01|5566.71|5566.71|0
1723636800000|2024-08-14 12:00:00|5572.82|5572.82|5574.24|5574.24|5585.52|5585.52|5562.55|5562.55|0
1723640400000|2024-08-14 13:00:00|5573.58|5573.58|5564.34|5564.34|5591.01|5591.01|5563.58|5563.58|0
1723644000000|2024-08-14 14:00:00|5563.72|5563.72|5573.98|5573.98|5577.6|5577.6|5560.2|5560.2|0
1723647600000|2024-08-14 15:00:00|5574.59|5574.59|5588.97|5588.97|5588.97|5588.97|5571.73|5571.73|0
1723705200000|2024-08-15 07:00:00|5622.29|5622.29|5626.3|5626.3|5639.15|5639.15|5611.78|5611.78|0
1723708800000|2024-08-15 08:00:00|5625.4|5625.4|5617.99|5617.99|5625.7|5625.7|5610.24|5610.24|0
1723712400000|2024-08-15 09:00:00|5618.59|5618.59|5612.94|5612.94|5620.08|5620.08|5611.2|5611.2|0
1723716000000|2024-08-15 10:00:00|5613.55|5613.55|5611.97|5611.97|5614.47|5614.47|5601.71|5601.71|0
1723719600000|2024-08-15 11:00:00|5612.57|5612.57|5618.71|5618.71|5624.55|5624.55|5611.97|5611.97|0
1723723200000|2024-08-15 12:00:00|5619.01|5619.01|5671.01|5671.01|5671.01|5671.01|5618.4|5618.4|0
1723726800000|2024-08-15 13:00:00|5671.62|5671.62|5679.44|5679.44|5695.78|5695.78|5670.97|5670.97|0
1723730400000|2024-08-15 14:00:00|5680.05|5680.05|5671.75|5671.75|5680.05|5680.05|5653.73|5653.73|0
1723734000000|2024-08-15 15:00:00|5672.35|5672.35|5674.35|5674.35|5676.87|5676.87|5668.6|5668.6|0
1723791600000|2024-08-16 07:00:00|5689.21|5689.21|5672|5672|5689.21|5689.21|5663.02|5663.02|0
1723795200000|2024-08-16 08:00:00|5672.42|5672.42|5676.44|5676.44|5686.32|5686.32|5672.42|5672.42|0
1723798800000|2024-08-16 09:00:00|5675.83|5675.83|5675.47|5675.47|5683.46|5683.46|5670.64|5670.64|0
1723802400000|2024-08-16 10:00:00|5672.07|5672.07|5665.33|5665.33|5672.07|5672.07|5657.46|5657.46|0
1723806000000|2024-08-16 11:00:00|5665.63|5665.63|5651.54|5651.54|5665.63|5665.63|5651.53|5651.53|0
1723809600000|2024-08-16 12:00:00|5651.77|5651.77|5654.09|5654.09|5655.74|5655.74|5643.28|5643.28|0
1723813200000|2024-08-16 13:00:00|5653.49|5653.49|5680.12|5680.12|5681.34|5681.34|5651.93|5651.93|0
1723816800000|2024-08-16 14:00:00|5680.73|5680.73|5668.93|5668.93|5682.59|5682.59|5665.17|5665.17|0
1723820400000|2024-08-16 15:00:00|5668.32|5668.32|5671.14|5671.14|5671.72|5671.72|5664.94|5664.94|0
1724050800000|2024-08-19 07:00:00|5689.66|5689.66|5694.06|5694.06|5700.92|5700.92|5687.96|5687.96|0
1724054400000|2024-08-19 08:00:00|5694.07|5694.07|5690.44|5690.44|5699.27|5699.27|5684.9|5684.9|0
1724058000000|2024-08-19 09:00:00|5692.25|5692.25|5699.9|5699.9|5701.11|5701.11|5689.13|5689.13|0
1724061600000|2024-08-19 10:00:00|5699.24|5699.24|5702.68|5702.68|5706.36|5706.36|5699.24|5699.24|0
1724065200000|2024-08-19 11:00:00|5703.28|5703.28|5701.59|5701.59|5704.02|5704.02|5699.49|5699.49|0
1724068800000|2024-08-19 12:00:00|5702.26|5702.26|5713.11|5713.11|5717.29|5717.29|5700.17|5700.17|0
1724072400000|2024-08-19 13:00:00|5712.5|5712.5|5730.92|5730.92|5735.26|5735.26|5712.12|5712.12|0
1724076000000|2024-08-19 14:00:00|5730.25|5730.25|5733.5|5733.5|5736.3|5736.3|5725.01|5725.01|0
1724079600000|2024-08-19 15:00:00|5732.89|5732.89|5727.81|5727.81|5733.58|5733.58|5724.79|5724.79|0
1724137200000|2024-08-20 07:00:00|5708.06|5708.06|5722.53|5722.53|5722.53|5722.53|5708.06|5708.06|0
1724140800000|2024-08-20 08:00:00|5723.15|5723.15|5711.69|5711.69|5725.42|5725.42|5705.66|5705.66|0
1724144400000|2024-08-20 09:00:00|5711.09|5711.09|5690.93|5690.93|5712.32|5712.32|5686.15|5686.15|0
1724148000000|2024-08-20 10:00:00|5690.32|5690.32|5696.45|5696.45|5696.45|5696.45|5683.61|5683.61|0
1724151600000|2024-08-20 11:00:00|5696.22|5696.22|5686.26|5686.26|5696.64|5696.64|5686.26|5686.26|0
1724155200000|2024-08-20 12:00:00|5686.87|5686.87|5678.16|5678.16|5686.87|5686.87|5670.81|5670.81|0
1724158800000|2024-08-20 13:00:00|5680|5680|5672.16|5672.16|5682.54|5682.54|5665.28|5665.28|0
1724162400000|2024-08-20 14:00:00|5671.56|5671.56|5673.78|5673.78|5683.07|5683.07|5664.39|5664.39|0
1724166000000|2024-08-20 15:00:00|5673.17|5673.17|5671.34|5671.34|5681.41|5681.41|5671.34|5671.34|0
1724223600000|2024-08-21 07:00:00|5678.12|5678.12|5693.06|5693.06|5697.29|5697.29|5672.71|5672.71|0
1724227200000|2024-08-21 08:00:00|5694.9|5694.9|5688.38|5688.38|5694.93|5694.93|5682.48|5682.48|0
1724230800000|2024-08-21 09:00:00|5689.61|5689.61|5700.18|5700.18|5706.06|5706.06|5689.61|5689.61|0
1724234400000|2024-08-21 10:00:00|5699.52|5699.52|5705.22|5705.22|5705.22|5705.22|5693.14|5693.14|0
1724238000000|2024-08-21 11:00:00|5706.55|5706.55|5730.42|5730.42|5732.25|5732.25|5705.14|5705.14|0
1724241600000|2024-08-21 12:00:00|5731.76|5731.76|5729.29|5729.29|5735.82|5735.82|5720.05|5720.05|0
1724245200000|2024-08-21 13:00:00|5729.9|5729.9|5715.72|5715.72|5733.23|5733.23|5704.69|5704.69|0
1724248800000|2024-08-21 14:00:00|5716.33|5716.33|5710.45|5710.45|5720.15|5720.15|5702.2|5702.2|0
1724252400000|2024-08-21 15:00:00|5709.85|5709.85|5717.84|5717.84|5719.97|5719.97|5708.62|5708.62|0
1724310000000|2024-08-22 07:00:00|5700.24|5700.24|5693.11|5693.11|5708.21|5708.21|5689.54|5689.54|0
1724313600000|2024-08-22 08:00:00|5692.51|5692.51|5714.14|5714.14|5727.48|5727.48|5691.28|5691.28|0
1724317200000|2024-08-22 09:00:00|5714.75|5714.75|5699.85|5699.85|5722.47|5722.47|5698.01|5698.01|0
1724320800000|2024-08-22 10:00:00|5700.46|5700.46|5687.06|5687.06|5701.54|5701.54|5683.86|5683.86|0
1724324400000|2024-08-22 11:00:00|5686.46|5686.46|5683.49|5683.49|5691.82|5691.82|5683.18|5683.18|0
1724328000000|2024-08-22 12:00:00|5684.1|5684.1|5672.31|5672.31|5684.82|5684.82|5672.3|5672.3|0
1724331600000|2024-08-22 13:00:00|5672.61|5672.61|5675.7|5675.7|5694.44|5694.44|5672.61|5672.61|0
1724335200000|2024-08-22 14:00:00|5675.93|5675.93|5646.7|5646.7|5677.73|5677.73|5636.85|5636.85|0
1724338800000|2024-08-22 15:00:00|5647|5647|5643.68|5643.68|5654.9|5654.9|5642.47|5642.47|0
1724396400000|2024-08-23 07:00:00|5687.21|5687.21|5690.79|5690.79|5696.68|5696.68|5685.91|5685.91|0
1724400000000|2024-08-23 08:00:00|5691.4|5691.4|5686.76|5686.76|5693.22|5693.22|5682.72|5682.72|0
1724403600000|2024-08-23 09:00:00|5686.15|5686.15|5698.48|5698.48|5703.16|5703.16|5684.32|5684.32|0
1724407200000|2024-08-23 10:00:00|5698.18|5698.18|5703.33|5703.33|5703.97|5703.97|5691.84|5691.84|0
1724410800000|2024-08-23 11:00:00|5702.67|5702.67|5695.79|5695.79|5702.67|5702.67|5691.3|5691.3|0
1724414400000|2024-08-23 12:00:00|5695.18|5695.18|5695.13|5695.13|5699.14|5699.14|5692.14|5692.14|0
1724418000000|2024-08-23 13:00:00|5695.79|5695.79|5692.1|5692.1|5698.14|5698.14|5686.89|5686.89|0
1724421600000|2024-08-23 14:00:00|5692.71|5692.71|5718.35|5718.35|5720.07|5720.07|5692.71|5692.71|0
1724425200000|2024-08-23 15:00:00|5717.44|5717.44|5717.35|5717.35|5719.56|5719.56|5709.39|5709.39|0
1724742000000|2024-08-27 07:00:00|5713.22|5713.22|5735|5735|5737.98|5737.98|5712|5712|0
1724745600000|2024-08-27 08:00:00|5734.69|5734.69|5727.23|5727.23|5738.25|5738.25|5719.68|5719.68|0
1724749200000|2024-08-27 09:00:00|5727.89|5727.89|5699.99|5699.99|5727.89|5727.89|5697.94|5697.94|0
1724752800000|2024-08-27 10:00:00|5699.38|5699.38|5711.17|5711.17|5711.17|5711.17|5682.34|5682.34|0
1724756400000|2024-08-27 11:00:00|5710.57|5710.57|5709.03|5709.03|5716.13|5716.13|5705.39|5705.39|0
1724760000000|2024-08-27 12:00:00|5705.96|5705.96|5687.35|5687.35|5707.38|5707.38|5683.57|5683.57|0
1724763600000|2024-08-27 13:00:00|5688.56|5688.56|5688.33|5688.33|5702.92|5702.92|5682.82|5682.82|0
1724767200000|2024-08-27 14:00:00|5688.56|5688.56|5679.03|5679.03|5697.87|5697.87|5679.03|5679.03|0
1724770800000|2024-08-27 15:00:00|5679.63|5679.63|5671.91|5671.91|5681.17|5681.17|5663.41|5663.41|0
1724828400000|2024-08-28 07:00:00|5655.32|5655.32|5733.01|5733.01|5741.52|5741.52|5654.09|5654.09|0
1724832000000|2024-08-28 08:00:00|5732.4|5732.4|5718.69|5718.69|5740.26|5740.26|5715.65|5715.65|0
1724835600000|2024-08-28 09:00:00|5718.02|5718.02|5722.49|5722.49|5728.24|5728.24|5699.54|5699.54|0
1724839200000|2024-08-28 10:00:00|5722.26|5722.26|5704.95|5704.95|5729.89|5729.89|5699.75|5699.75|0
1724842800000|2024-08-28 11:00:00|5703.73|5703.73|5693.04|5693.04|5704.86|5704.86|5691.81|5691.81|0
1724846400000|2024-08-28 12:00:00|5692.42|5692.42|5661.79|5661.79|5695.77|5695.77|5660.28|5660.28|0
1724850000000|2024-08-28 13:00:00|5660.56|5660.56|5664.64|5664.64|5668.37|5668.37|5630.35|5630.35|0
1724853600000|2024-08-28 14:00:00|5665.25|5665.25|5685.25|5685.25|5691.51|5691.51|5661.47|5661.47|0
1724857200000|2024-08-28 15:00:00|5685.91|5685.91|5672.02|5672.02|5685.91|5685.91|5670.76|5670.76|0
1724914800000|2024-08-29 07:00:00|5662.6|5662.6|5664.38|5664.38|5679.55|5679.55|5658.03|5658.03|0
1724918400000|2024-08-29 08:00:00|5663.16|5663.16|5673.89|5673.89|5673.89|5673.89|5653.57|5653.57|0
1724922000000|2024-08-29 09:00:00|5673.66|5673.66|5648.72|5648.72|5680.46|5680.46|5648.72|5648.72|0
1724925600000|2024-08-29 10:00:00|5649.33|5649.33|5645.97|5645.97|5654.04|5654.04|5643.13|5643.13|0
1724929200000|2024-08-29 11:00:00|5647.05|5647.05|5654.98|5654.98|5655.97|5655.97|5646.24|5646.24|0
1724932800000|2024-08-29 12:00:00|5656.82|5656.82|5667.98|5667.98|5679.45|5679.45|5654.36|5654.36|0
1724936400000|2024-08-29 13:00:00|5666.14|5666.14|5642.13|5642.13|5670.25|5670.25|5641.46|5641.46|0
1724940000000|2024-08-29 14:00:00|5643.36|5643.36|5649.77|5649.77|5667.7|5667.7|5643.36|5643.36|0
1724943600000|2024-08-29 15:00:00|5650.39|5650.39|5661.14|5661.14|5661.14|5661.14|5648.08|5648.08|0
1725001200000|2024-08-30 07:00:00|5700.11|5700.11|5700.8|5700.8|5705.81|5705.81|5693.85|5693.85|0
1725004800000|2024-08-30 08:00:00|5700.38|5700.38|5673.92|5673.92|5703.27|5703.27|5673.25|5673.25|0
1725008400000|2024-08-30 09:00:00|5673.31|5673.31|5663.2|5663.2|5676.42|5676.42|5659.37|5659.37|0
1723446000000|2024-08-12 07:00:00|5511.9|5511.9|5512.9|5512.9|5513.39|5513.39|5494.21|5494.21|0
1723449600000|2024-08-12 08:00:00|5512.29|5512.29|5496.07|5496.07|5524.62|5524.62|5495.66|5495.66|0
1723453200000|2024-08-12 09:00:00|5496.68|5496.68|5499.11|5499.11|5506.34|5506.34|5496.14|5496.14|0
1723456800000|2024-08-12 10:00:00|5499.72|5499.72|5508.14|5508.14|5511.06|5511.06|5499.59|5499.59|0
1723460400000|2024-08-12 11:00:00|5508.44|5508.44|5516.64|5516.64|5532.02|5532.02|5508.44|5508.44|0
1723464000000|2024-08-12 12:00:00|5515.98|5515.98|5510.32|5510.32|5515.98|5515.98|5504.94|5504.94|0
1723467600000|2024-08-12 13:00:00|5509.04|5509.04|5481.41|5481.41|5514.81|5514.81|5478.76|5478.76|0
1723471200000|2024-08-12 14:00:00|5481.71|5481.71|5512.49|5512.49|5513.1|5513.1|5480.24|5480.24|0
1723474800000|2024-08-12 15:00:00|5511.88|5511.88|5500.64|5500.64|5515.03|5515.03|5499.82|5499.82|0
1723532400000|2024-08-13 07:00:00|5530.79|5530.79|5534.44|5534.44|5536.32|5536.32|5518.75|5518.75|0
1723536000000|2024-08-13 08:00:00|5533.77|5533.77|5525.95|5525.95|5535.7|5535.7|5513.31|5513.31|0
1723539600000|2024-08-13 09:00:00|5524.06|5524.06|5543.38|5543.38|5543.38|5543.38|5521.27|5521.27|0
1723543200000|2024-08-13 10:00:00|5542.77|5542.77|5530.04|5530.04|5542.93|5542.93|5521.98|5521.98|0
1723546800000|2024-08-13 11:00:00|5529.74|5529.74|5532.18|5532.18|5534.89|5534.89|5528.52|5528.52|0
1723550400000|2024-08-13 12:00:00|5531.95|5531.95|5564.11|5564.11|5564.72|5564.72|5530.14|5530.14|0
1723554000000|2024-08-13 13:00:00|5564.78|5564.78|5563.74|5563.74|5570.79|5570.79|5556.36|5556.36|0
1723557600000|2024-08-13 14:00:00|5565.01|5565.01|5563.64|5563.64|5571.95|5571.95|5553.98|5553.98|0
1723561200000|2024-08-13 15:00:00|5564.25|5564.25|5568.63|5568.63|5570.95|5570.95|5562.41|5562.41|0
1723618800000|2024-08-14 07:00:00|5579.54|5579.54|5556.28|5556.28|5582.33|5582.33|5555.17|5555.17|0
1723622400000|2024-08-14 08:00:00|5556.89|5556.89|5560.97|5560.97|5565.6|5565.6|5546.8|5546.8|0
1723626000000|2024-08-14 09:00:00|5560.36|5560.36|5587.89|5587.89|5589.48|5589.48|5560.36|5560.36|0
1723629600000|2024-08-14 10:00:00|5589.1|5589.1|5589.69|5589.69|5596.43|5596.43|5585.62|5585.62|0
1723633200000|2024-08-14 11:00:00|5588.78|5588.78|5573.06|5573.06|5589.01|5589.01|5566.71|5566.71|0
1723636800000|2024-08-14 12:00:00|5572.82|5572.82|5574.24|5574.24|5585.52|5585.52|5562.55|5562.55|0
1723640400000|2024-08-14 13:00:00|5573.58|5573.58|5564.34|5564.34|5591.01|5591.01|5563.58|5563.58|0
1723644000000|2024-08-14 14:00:00|5563.72|5563.72|5573.98|5573.98|5577.6|5577.6|5560.2|5560.2|0
1723647600000|2024-08-14 15:00:00|5574.59|5574.59|5588.97|5588.97|5588.97|5588.97|5571.73|5571.73|0
1723705200000|2024-08-15 07:00:00|5622.29|5622.29|5626.3|5626.3|5639.15|5639.15|5611.78|5611.78|0
1723708800000|2024-08-15 08:00:00|5625.4|5625.4|5617.99|5617.99|5625.7|5625.7|5610.24|5610.24|0
1723712400000|2024-08-15 09:00:00|5618.59|5618.59|5612.94|5612.94|5620.08|5620.08|5611.2|5611.2|0
1723716000000|2024-08-15 10:00:00|5613.55|5613.55|5611.97|5611.97|5614.47|5614.47|5601.71|5601.71|0
1723719600000|2024-08-15 11:00:00|5612.57|5612.57|5618.71|5618.71|5624.55|5624.55|5611.97|5611.97|0
1723723200000|2024-08-15 12:00:00|5619.01|5619.01|5671.01|5671.01|5671.01|5671.01|5618.4|5618.4|0
1723726800000|2024-08-15 13:00:00|5671.62|5671.62|5679.44|5679.44|5695.78|5695.78|5670.97|5670.97|0
1723730400000|2024-08-15 14:00:00|5680.05|5680.05|5671.75|5671.75|5680.05|5680.05|5653.73|5653.73|0
1723734000000|2024-08-15 15:00:00|5672.35|5672.35|5674.35|5674.35|5676.87|5676.87|5668.6|5668.6|0
1723791600000|2024-08-16 07:00:00|5689.21|5689.21|5672|5672|5689.21|5689.21|5663.02|5663.02|0
1723795200000|2024-08-16 08:00:00|5672.42|5672.42|5676.44|5676.44|5686.32|5686.32|5672.42|5672.42|0
1723798800000|2024-08-16 09:00:00|5675.83|5675.83|5675.47|5675.47|5683.46|5683.46|5670.64|5670.64|0
1723802400000|2024-08-16 10:00:00|5672.07|5672.07|5665.33|5665.33|5672.07|5672.07|5657.46|5657.46|0
1723806000000|2024-08-16 11:00:00|5665.63|5665.63|5651.54|5651.54|5665.63|5665.63|5651.53|5651.53|0
1723809600000|2024-08-16 12:00:00|5651.77|5651.77|5654.09|5654.09|5655.74|5655.74|5643.28|5643.28|0
1723813200000|2024-08-16 13:00:00|5653.49|5653.49|5680.12|5680.12|5681.34|5681.34|5651.93|5651.93|0
1723816800000|2024-08-16 14:00:00|5680.73|5680.73|5668.93|5668.93|5682.59|5682.59|5665.17|5665.17|0
1723820400000|2024-08-16 15:00:00|5668.32|5668.32|5671.14|5671.14|5671.72|5671.72|5664.94|5664.94|0
1724050800000|2024-08-19 07:00:00|5689.66|5689.66|5694.06|5694.06|5700.92|5700.92|5687.96|5687.96|0
1724054400000|2024-08-19 08:00:00|5694.07|5694.07|5690.44|5690.44|5699.27|5699.27|5684.9|5684.9|0
1724058000000|2024-08-19 09:00:00|5692.25|5692.25|5699.9|5699.9|5701.11|5701.11|5689.13|5689.13|0
1724061600000|2024-08-19 10:00:00|5699.24|5699.24|5702.68|5702.68|5706.36|5706.36|5699.24|5699.24|0
1724065200000|2024-08-19 11:00:00|5703.28|5703.28|5701.59|5701.59|5704.02|5704.02|5699.49|5699.49|0
1724068800000|2024-08-19 12:00:00|5702.26|5702.26|5713.11|5713.11|5717.29|5717.29|5700.17|5700.17|0
1724072400000|2024-08-19 13:00:00|5712.5|5712.5|5730.92|5730.92|5735.26|5735.26|5712.12|5712.12|0
1724076000000|2024-08-19 14:00:00|5730.25|5730.25|5733.5|5733.5|5736.3|5736.3|5725.01|5725.01|0
1724079600000|2024-08-19 15:00:00|5732.89|5732.89|5727.81|5727.81|5733.58|5733.58|5724.79|5724.79|0
1724137200000|2024-08-20 07:00:00|5708.06|5708.06|5722.53|5722.53|5722.53|5722.53|5708.06|5708.06|0
1724140800000|2024-08-20 08:00:00|5723.15|5723.15|5711.69|5711.69|5725.42|5725.42|5705.66|5705.66|0
1724144400000|2024-08-20 09:00:00|5711.09|5711.09|5690.93|5690.93|5712.32|5712.32|5686.15|5686.15|0
1724148000000|2024-08-20 10:00:00|5690.32|5690.32|5696.45|5696.45|5696.45|5696.45|5683.61|5683.61|0
1724151600000|2024-08-20 11:00:00|5696.22|5696.22|5686.26|5686.26|5696.64|5696.64|5686.26|5686.26|0
1724155200000|2024-08-20 12:00:00|5686.87|5686.87|5678.16|5678.16|5686.87|5686.87|5670.81|5670.81|0
1724158800000|2024-08-20 13:00:00|5680|5680|5672.16|5672.16|5682.54|5682.54|5665.28|5665.28|0
1724162400000|2024-08-20 14:00:00|5671.56|5671.56|5673.78|5673.78|5683.07|5683.07|5664.39|5664.39|0
1724166000000|2024-08-20 15:00:00|5673.17|5673.17|5671.34|5671.34|5681.41|5681.41|5671.34|5671.34|0
1724223600000|2024-08-21 07:00:00|5678.12|5678.12|5693.06|5693.06|5697.29|5697.29|5672.71|5672.71|0
1724227200000|2024-08-21 08:00:00|5694.9|5694.9|5688.38|5688.38|5694.93|5694.93|5682.48|5682.48|0
1724230800000|2024-08-21 09:00:00|5689.61|5689.61|5700.18|5700.18|5706.06|5706.06|5689.61|5689.61|0
1724234400000|2024-08-21 10:00:00|5699.52|5699.52|5705.22|5705.22|5705.22|5705.22|5693.14|5693.14|0
1724238000000|2024-08-21 11:00:00|5706.55|5706.55|5730.42|5730.42|5732.25|5732.25|5705.14|5705.14|0
1724241600000|2024-08-21 12:00:00|5731.76|5731.76|5729.29|5729.29|5735.82|5735.82|5720.05|5720.05|0
1724245200000|2024-08-21 13:00:00|5729.9|5729.9|5715.72|5715.72|5733.23|5733.23|5704.69|5704.69|0
1724248800000|2024-08-21 14:00:00|5716.33|5716.33|5710.45|5710.45|5720.15|5720.15|5702.2|5702.2|0
1724252400000|2024-08-21 15:00:00|5709.85|5709.85|5717.84|5717.84|5719.97|5719.97|5708.62|5708.62|0
1724310000000|2024-08-22 07:00:00|5700.24|5700.24|5693.11|5693.11|5708.21|5708.21|5689.54|5689.54|0
1724313600000|2024-08-22 08:00:00|5692.51|5692.51|5714.14|5714.14|5727.48|5727.48|5691.28|5691.28|0
1724317200000|2024-08-22 09:00:00|5714.75|5714.75|5699.85|5699.85|5722.47|5722.47|5698.01|5698.01|0
1724320800000|2024-08-22 10:00:00|5700.46|5700.46|5687.06|5687.06|5701.54|5701.54|5683.86|5683.86|0
1724324400000|2024-08-22 11:00:00|5686.46|5686.46|5683.49|5683.49|5691.82|5691.82|5683.18|5683.18|0
1724328000000|2024-08-22 12:00:00|5684.1|5684.1|5672.31|5672.31|5684.82|5684.82|5672.3|5672.3|0
1724331600000|2024-08-22 13:00:00|5672.61|5672.61|5675.7|5675.7|5694.44|5694.44|5672.61|5672.61|0
1724335200000|2024-08-22 14:00:00|5675.93|5675.93|5646.7|5646.7|5677.73|5677.73|5636.85|5636.85|0
1724338800000|2024-08-22 15:00:00|5647|5647|5643.68|5643.68|5654.9|5654.9|5642.47|5642.47|0
1724396400000|2024-08-23 07:00:00|5687.21|5687.21|5690.79|5690.79|5696.68|5696.68|5685.91|5685.91|0
1724400000000|2024-08-23 08:00:00|5691.4|5691.4|5686.76|5686.76|5693.22|5693.22|5682.72|5682.72|0
1724403600000|2024-08-23 09:00:00|5686.15|5686.15|5698.48|5698.48|5703.16|5703.16|5684.32|5684.32|0
1724407200000|2024-08-23 10:00:00|5698.18|5698.18|5703.33|5703.33|5703.97|5703.97|5691.84|5691.84|0
1724410800000|2024-08-23 11:00:00|5702.67|5702.67|5695.79|5695.79|5702.67|5702.67|5691.3|5691.3|0
1724414400000|2024-08-23 12:00:00|5695.18|5695.18|5695.13|5695.13|5699.14|5699.14|5692.14|5692.14|0
1724418000000|2024-08-23 13:00:00|5695.79|5695.79|5692.1|5692.1|5698.14|5698.14|5686.89|5686.89|0
1724421600000|2024-08-23 14:00:00|5692.71|5692.71|5718.35|5718.35|5720.07|5720.07|5692.71|5692.71|0
1724425200000|2024-08-23 15:00:00|5717.44|5717.44|5717.35|5717.35|5719.56|5719.56|5709.39|5709.39|0
1724742000000|2024-08-27 07:00:00|5713.22|5713.22|5735|5735|5737.98|5737.98|5712|5712|0
1724745600000|2024-08-27 08:00:00|5734.69|5734.69|5727.23|5727.23|5738.25|5738.25|5719.68|5719.68|0
1724749200000|2024-08-27 09:00:00|5727.89|5727.89|5699.99|5699.99|5727.89|5727.89|5697.94|5697.94|0
1724752800000|2024-08-27 10:00:00|5699.38|5699.38|5711.17|5711.17|5711.17|5711.17|5682.34|5682.34|0
1724756400000|2024-08-27 11:00:00|5710.57|5710.57|5709.03|5709.03|5716.13|5716.13|5705.39|5705.39|0
1724760000000|2024-08-27 12:00:00|5705.96|5705.96|5687.35|5687.35|5707.38|5707.38|5683.57|5683.57|0
1724763600000|2024-08-27 13:00:00|5688.56|5688.56|5688.33|5688.33|5702.92|5702.92|5682.82|5682.82|0
1724767200000|2024-08-27 14:00:00|5688.56|5688.56|5679.03|5679.03|5697.87|5697.87|5679.03|5679.03|0
1724770800000|2024-08-27 15:00:00|5679.63|5679.63|5671.91|5671.91|5681.17|5681.17|5663.41|5663.41|0
1724828400000|2024-08-28 07:00:00|5655.32|5655.32|5733.01|5733.01|5741.52|5741.52|5654.09|5654.09|0
1724832000000|2024-08-28 08:00:00|5732.4|5732.4|5718.69|5718.69|5740.26|5740.26|5715.65|5715.65|0
1724835600000|2024-08-28 09:00:00|5718.02|5718.02|5722.49|5722.49|5728.24|5728.24|5699.54|5699.54|0
1724839200000|2024-08-28 10:00:00|5722.26|5722.26|5704.95|5704.95|5729.89|5729.89|5699.75|5699.75|0
1724842800000|2024-08-28 11:00:00|5703.73|5703.73|5693.04|5693.04|5704.86|5704.86|5691.81|5691.81|0
1724846400000|2024-08-28 12:00:00|5692.42|5692.42|5661.79|5661.79|5695.77|5695.77|5660.28|5660.28|0
1724850000000|2024-08-28 13:00:00|5660.56|5660.56|5664.64|5664.64|5668.37|5668.37|5630.35|5630.35|0
1724853600000|2024-08-28 14:00:00|5665.25|5665.25|5685.25|5685.25|5691.51|5691.51|5661.47|5661.47|0
1724857200000|2024-08-28 15:00:00|5685.91|5685.91|5672.02|5672.02|5685.91|5685.91|5670.76|5670.76|0
1724914800000|2024-08-29 07:00:00|5662.6|5662.6|5664.38|5664.38|5679.55|5679.55|5658.03|5658.03|0
1724918400000|2024-08-29 08:00:00|5663.16|5663.16|5673.89|5673.89|5673.89|5673.89|5653.57|5653.57|0
1724922000000|2024-08-29 09:00:00|5673.66|5673.66|5648.72|5648.72|5680.46|5680.46|5648.72|5648.72|0
1724925600000|2024-08-29 10:00:00|5649.33|5649.33|5645.97|5645.97|5654.04|5654.04|5643.13|5643.13|0
1724929200000|2024-08-29 11:00:00|5647.05|5647.05|5654.98|5654.98|5655.97|5655.97|5646.24|5646.24|0
1724932800000|2024-08-29 12:00:00|5656.82|5656.82|5667.98|5667.98|5679.45|5679.45|5654.36|5654.36|0
1724936400000|2024-08-29 13:00:00|5666.14|5666.14|5642.13|5642.13|5670.25|5670.25|5641.46|5641.46|0
1724940000000|2024-08-29 14:00:00|5643.36|5643.36|5649.77|5649.77|5667.7|5667.7|5643.36|5643.36|0
1724943600000|2024-08-29 15:00:00|5650.39|5650.39|5661.14|5661.14|5661.14|5661.14|5648.08|5648.08|0
1725001200000|2024-08-30 07:00:00|5700.11|5700.11|5700.8|5700.8|5705.81|5705.81|5693.85|5693.85|0
1725004800000|2024-08-30 08:00:00|5700.38|5700.38|5673.92|5673.92|5703.27|5703.27|5673.25|5673.25|0
1725008400000|2024-08-30 09:00:00|5673.31|5673.31|5663.2|5663.2|5676.42|5676.42|5659.37|5659.37|0
1725012000000|2024-08-30 10:00:00|5667.77|5667.77|5680.73|5680.73|5680.73|5680.73|5667.77|5667.77|0
1725015600000|2024-08-30 11:00:00|5680.13|5680.13|5673.59|5673.59|5680.13|5680.13|5671.7|5671.7|0
1725019200000|2024-08-30 12:00:00|5672.37|5672.37|5672.03|5672.03|5676.45|5676.45|5667.5|5667.5|0
1725022800000|2024-08-30 13:00:00|5672.69|5672.69|5665.25|5665.25|5678.71|5678.71|5657.51|5657.51|0
1725026400000|2024-08-30 14:00:00|5667.56|5667.56|5649.9|5649.9|5674.32|5674.32|5648.84|5648.84|0
1725030000000|2024-08-30 15:00:00|5650.52|5650.52|5643.36|5643.36|5653.79|5653.79|5637.13|5637.13|0
1725260400000|2024-09-02 07:00:00|5628.56|5628.56|5619.86|5619.86|5628.56|5628.56|5606.75|5606.75|0
1725264000000|2024-09-02 08:00:00|5620.52|5620.52|5629.94|5629.94|5632.73|5632.73|5615.11|5615.11|0
1725267600000|2024-09-02 09:00:00|5628.71|5628.71|5624.37|5624.37|5630.22|5630.22|5613.71|5613.71|0
1725271200000|2024-09-02 10:00:00|5623.14|5623.14|5619.98|5619.98|5623.14|5623.14|5614.4|5614.4|0
1725274800000|2024-09-02 11:00:00|5620.59|5620.59|5629.46|5629.46|5630.82|5630.82|5618.42|5618.42|0
1725278400000|2024-09-02 12:00:00|5628.86|5628.86|5625.41|5625.41|5631.31|5631.31|5623.93|5623.93|0
1725282000000|2024-09-02 13:00:00|5626.02|5626.02|5633.49|5633.49|5635.93|5635.93|5622.7|5622.7|0
1725285600000|2024-09-02 14:00:00|5634.09|5634.09|5645.75|5645.75|5647.01|5647.01|5632.83|5632.83|0
1725289200000|2024-09-02 15:00:00|5645.15|5645.15|5644.77|5644.77|5647.43|5647.43|5642.34|5642.34|0
1725346800000|2024-09-03 07:00:00|5643.97|5643.97|5650.77|5650.77|5651.94|5651.94|5637.82|5637.82|0
1725350400000|2024-09-03 08:00:00|5652|5652|5643.24|5643.24|5652|5652|5637.64|5637.64|0
1725354000000|2024-09-03 09:00:00|5643.85|5643.85|5613.87|5613.87|5644.88|5644.88|5613.12|5613.12|0
1725357600000|2024-09-03 10:00:00|5613.27|5613.27|5617|5617|5617|5617|5602.9|5602.9|0
1725361200000|2024-09-03 11:00:00|5616.33|5616.33|5614.26|5614.26|5622.37|5622.37|5606.77|5606.77|0
1725364800000|2024-09-03 12:00:00|5612.61|5612.61|5607.06|5607.06|5619.8|5619.8|5605.85|5605.85|0
1725368400000|2024-09-03 13:00:00|5606.4|5606.4|5603.04|5603.04|5613.69|5613.69|5595.22|5595.22|0
1725372000000|2024-09-03 14:00:00|5602.42|5602.42|5594.19|5594.19|5603.18|5603.18|5577.7|5577.7|0
1725375600000|2024-09-03 15:00:00|5593.58|5593.58|5606.97|5606.97|5615.4|5615.4|5593.58|5593.58|0
1725433200000|2024-09-04 07:00:00|5559.57|5559.57|5536.55|5536.55|5567.31|5567.31|5536.55|5536.55|0
1725436800000|2024-09-04 08:00:00|5538.06|5538.06|5527.68|5527.68|5558.23|5558.23|5525.24|5525.24|0
1725440400000|2024-09-04 09:00:00|5527.07|5527.07|5531.87|5531.87|5532.49|5532.49|5516.29|5516.29|0
1725444000000|2024-09-04 10:00:00|5532.54|5532.54|5536.42|5536.42|5536.42|5536.42|5525.62|5525.62|0
1725447600000|2024-09-04 11:00:00|5536.12|5536.12|5545.7|5545.7|5550.83|5550.83|5533.87|5533.87|0
1725451200000|2024-09-04 12:00:00|5545.09|5545.09|5563.03|5563.03|5564.27|5564.27|5541.58|5541.58|0
1725454800000|2024-09-04 13:00:00|5562.43|5562.43|5566.17|5566.17|5574.18|5574.18|5545.07|5545.07|0
1725458400000|2024-09-04 14:00:00|5564.84|5564.84|5579.29|5579.29|5580.51|5580.51|5539.14|5539.14|0
1725462000000|2024-09-04 15:00:00|5580.2|5580.2|5572.18|5572.18|5584.99|5584.99|5571.46|5571.46|0
1725519600000|2024-09-05 07:00:00|5548.13|5548.13|5582.06|5582.06|5582.68|5582.68|5548.13|5548.13|0
1725523200000|2024-09-05 08:00:00|5582.67|5582.67|5597.39|5597.39|5601.88|5601.88|5579.18|5579.18|0
1725526800000|2024-09-05 09:00:00|5597.16|5597.16|5581.13|5581.13|5597.16|5597.16|5567.95|5567.95|0
1725530400000|2024-09-05 10:00:00|5581.74|5581.74|5594.06|5594.06|5598|5598|5581.74|5581.74|0
1725534000000|2024-09-05 11:00:00|5593.45|5593.45|5598.37|5598.37|5607.26|5607.26|5590.98|5590.98|0
1725537600000|2024-09-05 12:00:00|5599.6|5599.6|5593.38|5593.38|5608|5608|5591.78|5591.78|0
1725541200000|2024-09-05 13:00:00|5592.77|5592.77|5578.26|5578.26|5597.01|5597.01|5574.78|5574.78|0
1725544800000|2024-09-05 14:00:00|5580.55|5580.55|5583.25|5583.25|5589.37|5589.37|5575.58|5575.58|0
1725548400000|2024-09-05 15:00:00|5583.86|5583.86|5578.2|5578.2|5590.73|5590.73|5576.32|5576.32|0
1725606000000|2024-09-06 07:00:00|5531.19|5531.19|5537.82|5537.82|5539.44|5539.44|5512.97|5512.97|0
1725609600000|2024-09-06 08:00:00|5538.48|5538.48|5524.66|5524.66|5547.32|5547.32|5511.59|5511.59|0
1725613200000|2024-09-06 09:00:00|5525.26|5525.26|5546.34|5546.34|5547.38|5547.38|5525.26|5525.26|0
1725616800000|2024-09-06 10:00:00|5546.94|5546.94|5551.76|5551.76|5552.71|5552.71|5543.25|5543.25|0
1725620400000|2024-09-06 11:00:00|5552.37|5552.37|5549.28|5549.28|5556.5|5556.5|5542.38|5542.38|0
1725624000000|2024-09-06 12:00:00|5549.58|5549.58|5564.88|5564.88|5576.63|5576.63|5542.98|5542.98|0
1725627600000|2024-09-06 13:00:00|5565.48|5565.48|5565.11|5565.11|5576.3|5576.3|5559.65|5559.65|0
1725631200000|2024-09-06 14:00:00|5564.5|5564.5|5519.3|5519.3|5564.5|5564.5|5516.75|5516.75|0
1725634800000|2024-09-06 15:00:00|5519.6|5519.6|5488.26|5488.26|5538.71|5538.71|5486.46|5486.46|0
1725865200000|2024-09-09 07:00:00|5512.73|5512.73|5496.1|5496.1|5520.36|5520.36|5494.58|5494.58|0
1725868800000|2024-09-09 08:00:00|5495.49|5495.49|5487.92|5487.92|5497.81|5497.81|5477.89|5477.89|0
1725872400000|2024-09-09 09:00:00|5487.62|5487.62|5494.31|5494.31|5503.91|5503.91|5486.64|5486.64|0
1725876000000|2024-09-09 10:00:00|5494.61|5494.61|5489.96|5489.96|5502.85|5502.85|5478.91|5478.91|0
1725879600000|2024-09-09 11:00:00|5489.66|5489.66|5502.57|5502.57|5505.58|5505.58|5489.66|5489.66|0
1725883200000|2024-09-09 12:00:00|5502.88|5502.88|5487.72|5487.72|5502.88|5502.88|5482.94|5482.94|0
1725886800000|2024-09-09 13:00:00|5487.11|5487.11|5499.79|5499.79|5501.02|5501.02|5483.01|5483.01|0
1725890400000|2024-09-09 14:00:00|5500.21|5500.21|5503.94|5503.94|5515.11|5515.11|5499.18|5499.18|0
1725894000000|2024-09-09 15:00:00|5504.24|5504.24|5508.11|5508.11|5508.11|5508.11|5495.76|5495.76|0
1725951600000|2024-09-10 07:00:00|5506.01|5506.01|5515.78|5515.78|5518.01|5518.01|5504.86|5504.86|0
1725955200000|2024-09-10 08:00:00|5516.81|5516.81|5510.93|5510.93|5520.14|5520.14|5503.87|5503.87|0
1725958800000|2024-09-10 09:00:00|5511.38|5511.38|5509.49|5509.49|5520.01|5520.01|5495.76|5495.76|0
1725962400000|2024-09-10 10:00:00|5510.16|5510.16|5497.89|5497.89|5515|5515|5492.88|5492.88|0
1725966000000|2024-09-10 11:00:00|5497.47|5497.47|5499.93|5499.93|5508.23|5508.23|5496.26|5496.26|0
1725969600000|2024-09-10 12:00:00|5502.13|5502.13|5519.48|5519.48|5520.29|5520.29|5502.13|5502.13|0
1725973200000|2024-09-10 13:00:00|5519.18|5519.18|5489.64|5489.64|5519.84|5519.84|5484.79|5484.79|0
1725976800000|2024-09-10 14:00:00|5488.41|5488.41|5457.46|5457.46|5489.32|5489.32|5452.53|5452.53|0
1725980400000|2024-09-10 15:00:00|5456.85|5456.85|5456.28|5456.28|5465.47|5465.47|5455.73|5455.73|0
1726038000000|2024-09-11 07:00:00|5501.78|5501.78|5497.22|5497.22|5513|5513|5497.22|5497.22|0
1726041600000|2024-09-11 08:00:00|5496.6|5496.6|5497.66|5497.66|5499.18|5499.18|5479.59|5479.59|0
1726045200000|2024-09-11 09:00:00|5496.99|5496.99|5503.39|5503.39|5504|5504|5490.55|5490.55|0
1726048800000|2024-09-11 10:00:00|5504|5504|5500.72|5500.72|5510.3|5510.3|5500.37|5500.37|0
1726052400000|2024-09-11 11:00:00|5501.33|5501.33|5503.18|5503.18|5510.66|5510.66|5501.03|5501.03|0
1726056000000|2024-09-11 12:00:00|5503.79|5503.79|5507.43|5507.43|5509.68|5509.68|5480.5|5480.5|0
1726059600000|2024-09-11 13:00:00|5507.73|5507.73|5492.91|5492.91|5518.96|5518.96|5492.29|5492.29|0
1726063200000|2024-09-11 14:00:00|5492.29|5492.29|5484.1|5484.1|5492.57|5492.57|5473.64|5473.64|0
1726066800000|2024-09-11 15:00:00|5484.71|5484.71|5492.34|5492.34|5503.71|5503.71|5482.25|5482.25|0
1726124400000|2024-09-12 07:00:00|5551.92|5551.92|5543.65|5543.65|5558.25|5558.25|5541.75|5541.75|0
1726128000000|2024-09-12 08:00:00|5543.03|5543.03|5532.93|5532.93|5543.03|5543.03|5524.95|5524.95|0
1726131600000|2024-09-12 09:00:00|5533.53|5533.53|5546.47|5546.47|5551.97|5551.97|5533.53|5533.53|0
1726135200000|2024-09-12 10:00:00|5547.14|5547.14|5526.18|5526.18|5549.27|5549.27|5520.93|5520.93|0
1726138800000|2024-09-12 11:00:00|5526.48|5526.48|5524.03|5524.03|5526.8|5526.8|5516.35|5516.35|0
1726142400000|2024-09-12 12:00:00|5523.73|5523.73|5506.28|5506.28|5532.21|5532.21|5503.77|5503.77|0
1726146000000|2024-09-12 13:00:00|5505.68|5505.68|5482.27|5482.27|5509.81|5509.81|5468.83|5468.83|0
1726149600000|2024-09-12 14:00:00|5481.66|5481.66|5496.1|5496.1|5503.48|5503.48|5481.05|5481.05|0
1726153200000|2024-09-12 15:00:00|5495.69|5495.69|5502.94|5502.94|5503.86|5503.86|5495.02|5495.02|0
1726210800000|2024-09-13 07:00:00|5528.51|5528.51|5522.42|5522.42|5537.98|5537.98|5522.41|5522.41|0
1726214400000|2024-09-13 08:00:00|5521.81|5521.81|5524.92|5524.92|5536.9|5536.9|5514.52|5514.52|0
1726218000000|2024-09-13 09:00:00|5526.26|5526.26|5535.84|5535.84|5542.81|5542.81|5524.22|5524.22|0
1726221600000|2024-09-13 10:00:00|5535.22|5535.22|5548.35|5548.35|5548.35|5548.35|5533.94|5533.94|0
1726225200000|2024-09-13 11:00:00|5548.58|5548.58|5544.15|5544.15|5551.7|5551.7|5539.97|5539.97|0
1726228800000|2024-09-13 12:00:00|5543.54|5543.54|5543.37|5543.37|5548.48|5548.48|5538.68|5538.68|0
1726232400000|2024-09-13 13:00:00|5542.16|5542.16|5542.64|5542.64|5550.9|5550.9|5533.97|5533.97|0
1726236000000|2024-09-13 14:00:00|5541.98|5541.98|5540.15|5540.15|5550.3|5550.3|5536.09|5536.09|0
1726239600000|2024-09-13 15:00:00|5539.85|5539.85|5543.62|5543.62|5545.85|5545.85|5533.42|5533.42|0
1726470000000|2024-09-16 07:00:00|5485.75|5485.75|5485.05|5485.05|5494.13|5494.13|5473.66|5473.66|0
1726473600000|2024-09-16 08:00:00|5484.75|5484.75|5473.27|5473.27|5485.86|5485.86|5462.59|5462.59|0
1726477200000|2024-09-16 09:00:00|5473.58|5473.58|5465.52|5465.52|5484.03|5484.03|5465.52|5465.52|0
1726480800000|2024-09-16 10:00:00|5466.12|5466.12|5480.59|5480.59|5484.05|5484.05|5463.18|5463.18|0
1726484400000|2024-09-16 11:00:00|5481|5481|5481.39|5481.39|5484.87|5484.87|5476.48|5476.48|0
1726488000000|2024-09-16 12:00:00|5480.78|5480.78|5477.03|5477.03|5492.65|5492.65|5475.26|5475.26|0
1726491600000|2024-09-16 13:00:00|5476.62|5476.62|5475.24|5475.24|5487.91|5487.91|5459.56|5459.56|0
1726495200000|2024-09-16 14:00:00|5475.66|5475.66|5485.47|5485.47|5485.47|5485.47|5464.66|5464.66|0
1726498800000|2024-09-16 15:00:00|5484.81|5484.81|5477.26|5477.26|5486.98|5486.98|5474.25|5474.25|0
1726556400000|2024-09-17 07:00:00|5544.45|5544.45|5551.22|5551.22|5568.98|5568.98|5544.13|5544.13|0
1726560000000|2024-09-17 08:00:00|5550.19|5550.19|5557.16|5557.16|5564.41|5564.41|5550.19|5550.19|0
1726563600000|2024-09-17 09:00:00|5557.77|5557.77|5545.93|5545.93|5568.5|5568.5|5545.93|5545.93|0
1726567200000|2024-09-17 10:00:00|5545.52|5545.52|5545.5|5545.5|5556.53|5556.53|5542.74|5542.74|0
1726570800000|2024-09-17 11:00:00|5544.89|5544.89|5567.76|5567.76|5567.76|5567.76|5543.96|5543.96|0
1726574400000|2024-09-17 12:00:00|5568.37|5568.37|5574.86|5574.86|5579.86|5579.86|5562.94|5562.94|0
1726578000000|2024-09-17 13:00:00|5575.52|5575.52|5566.07|5566.07|5579.73|5579.73|5560.57|5560.57|0
1726581600000|2024-09-17 14:00:00|5565.41|5565.41|5560.89|5560.89|5573.7|5573.7|5553.64|5553.64|0
1726585200000|2024-09-17 15:00:00|5561.51|5561.51|5565.83|5565.83|5566.55|5566.55|5561.21|5561.21|0
1726642800000|2024-09-18 07:00:00|5523.87|5523.87|5516.49|5516.49|5527.8|5527.8|5501.7|5501.7|0
1726646400000|2024-09-18 08:00:00|5517.1|5517.1|5518.7|5518.7|5520.32|5520.32|5503.04|5503.04|0
1726650000000|2024-09-18 09:00:00|5519.37|5519.37|5507.35|5507.35|5519.37|5519.37|5486.98|5486.98|0
1726653600000|2024-09-18 10:00:00|5507.95|5507.95|5501.35|5501.35|5510.34|5510.34|5497.59|5497.59|0
1726657200000|2024-09-18 11:00:00|5501.96|5501.96|5512.8|5512.8|5520.78|5520.78|5499.62|5499.62|0
1726660800000|2024-09-18 12:00:00|5513.42|5513.42|5519.44|5519.44|5522.12|5522.12|5511.78|5511.78|0
1726664400000|2024-09-18 13:00:00|5518.77|5518.77|5520.8|5520.8|5522.59|5522.59|5501.52|5501.52|0
1726668000000|2024-09-18 14:00:00|5521.41|5521.41|5517.84|5517.84|5528.47|5528.47|5507.05|5507.05|0
1726671600000|2024-09-18 15:00:00|5518.15|5518.15|5506.75|5506.75|5519.42|5519.42|5506.14|5506.14|0
1726729200000|2024-09-19 07:00:00|5584.97|5584.97|5599.07|5599.07|5602.06|5602.06|5576.54|5576.54|0
1726732800000|2024-09-19 08:00:00|5598.46|5598.46|5599.35|5599.35|5612.88|5612.88|5594.3|5594.3|0
1726736400000|2024-09-19 09:00:00|5600.01|5600.01|5625.58|5625.58|5626.9|5626.9|5592.74|5592.74|0
1726740000000|2024-09-19 10:00:00|5625.28|5625.28|5628.46|5628.46|5632.61|5632.61|5625.07|5625.07|0
1726743600000|2024-09-19 11:00:00|5627.85|5627.85|5615.59|5615.59|5628.87|5628.87|5607.93|5607.93|0
1726747200000|2024-09-19 12:00:00|5616.26|5616.26|5607.08|5607.08|5620.54|5620.54|5606.88|5606.88|0
1726750800000|2024-09-19 13:00:00|5606.47|5606.47|5602.69|5602.69|5625.96|5625.96|5591.13|5591.13|0
1726754400000|2024-09-19 14:00:00|5603.36|5603.36|5606.69|5606.69|5614.97|5614.97|5594.59|5594.59|0
1726758000000|2024-09-19 15:00:00|5606.39|5606.39|5608.14|5608.14|5610.51|5610.51|5602.97|5602.97|0
1726815600000|2024-09-20 07:00:00|5582.51|5582.51|5601.03|5601.03|5610.31|5610.31|5578.04|5578.04|0
1726819200000|2024-09-20 08:00:00|5601.93|5601.93|5593.29|5593.29|5605|5605|5590.68|5590.68|0
1726822800000|2024-09-20 09:00:00|5592.87|5592.87|5579.76|5579.76|5592.87|5592.87|5561.39|5561.39|0
1726826400000|2024-09-20 10:00:00|5577.51|5577.51|5598.18|5598.18|5606.2|5606.2|5567.46|5567.46|0
1726830000000|2024-09-20 11:00:00|5599.4|5599.4|5565.91|5565.91|5606.67|5606.67|5562.96|5562.96|0
1726833600000|2024-09-20 12:00:00|5565.29|5565.29|5534.3|5534.3|5565.91|5565.91|5534.3|5534.3|0
1726837200000|2024-09-20 13:00:00|5533.63|5533.63|5525.01|5525.01|5539.41|5539.41|5523.09|5523.09|0
1726840800000|2024-09-20 14:00:00|5524.4|5524.4|5512.5|5512.5|5526.44|5526.44|5508.35|5508.35|0
1726844400000|2024-09-20 15:00:00|5512.19|5512.19|5510.16|5510.16|5515.35|5515.35|5506.69|5506.69|0
1727074800000|2024-09-23 07:00:00|5506.8|5506.8|5546.4|5546.4|5547.01|5547.01|5498.96|5498.96|0
1727078400000|2024-09-23 08:00:00|5547.07|5547.07|5539.57|5539.57|5551.43|5551.43|5523.98|5523.98|0
1727082000000|2024-09-23 09:00:00|5538.91|5538.91|5522.55|5522.55|5538.91|5538.91|5514.12|5514.12|0
1727085600000|2024-09-23 10:00:00|5524.39|5524.39|5513.29|5513.29|5527.22|5527.22|5512.94|5512.94|0
1727089200000|2024-09-23 11:00:00|5512.68|5512.68|5515.81|5515.81|5519.02|5519.02|5505.35|5505.35|0
1727092800000|2024-09-23 12:00:00|5516.41|5516.41|5537.18|5537.18|5542.89|5542.89|5516.41|5516.41|0
1727096400000|2024-09-23 13:00:00|5537.79|5537.79|5536.67|5536.67|5544.9|5544.9|5530.72|5530.72|0
1727100000000|2024-09-23 14:00:00|5538.5|5538.5|5550.4|5550.4|5552.28|5552.28|5533.38|5533.38|0