1580803200000|2020-02-04 08:00:00|21374.15|21374.15|21414.64|21414.64|21415.7|21415.7|21361.05|21361.05|0
1580806800000|2020-02-04 09:00:00|21414.61|21414.61|21378.79|21378.79|21415.13|21415.13|21374.83|21374.83|0
1580810400000|2020-02-04 10:00:00|21378.82|21378.82|21389.55|21389.55|21389.82|21389.82|21352.5|21352.5|0
1580814000000|2020-02-04 11:00:00|21389.51|21389.51|21404.13|21404.13|21428.58|21428.58|21389.15|21389.15|0
1580817600000|2020-02-04 12:00:00|21404.16|21404.16|21423.11|21423.11|21429.07|21429.07|21390.69|21390.69|0
1580821200000|2020-02-04 13:00:00|21423.16|21423.16|21432.87|21432.87|21433.15|21433.15|21418.05|21418.05|0
1580824800000|2020-02-04 14:00:00|21432.61|21432.61|21424|21424|21437.24|21437.24|21400.42|21400.42|0
1580828400000|2020-02-04 15:00:00|21424.11|21424.11|21419.33|21419.33|21424.87|21424.87|21407.17|21407.17|0
1580832000000|2020-02-04 16:00:00|21419.42|21419.42|21428.19|21428.19|21434.43|21434.43|21418.59|21418.59|0
1580889600000|2020-02-05 08:00:00|21433.64|21433.64|21561.28|21561.28|21579.35|21579.35|21419.66|21419.66|0
1580893200000|2020-02-05 09:00:00|21561.4|21561.4|21593|21593|21607.48|21607.48|21555.85|21555.85|0
1580896800000|2020-02-05 10:00:00|21593.03|21593.03|21563.07|21563.07|21593.56|21593.56|21556.94|21556.94|0
1580900400000|2020-02-05 11:00:00|21562.94|21562.94|21543.39|21543.39|21577.48|21577.48|21505.19|21505.19|0
1580904000000|2020-02-05 12:00:00|21543.73|21543.73|21555.4|21555.4|21572.38|21572.38|21537.11|21537.11|0
1580907600000|2020-02-05 13:00:00|21555.36|21555.36|21578.89|21578.89|21595.2|21595.2|21553.71|21553.71|0
1580911200000|2020-02-05 14:00:00|21578.92|21578.92|21571.57|21571.57|21592.96|21592.96|21563.78|21563.78|0
1580914800000|2020-02-05 15:00:00|21571.61|21571.61|21532.44|21532.44|21582.66|21582.66|21512.74|21512.74|0
1580918400000|2020-02-05 16:00:00|21532.57|21532.57|21534.57|21534.57|21541.43|21541.43|21528.14|21528.14|0
1580976000000|2020-02-06 08:00:00|21645.89|21645.89|21570.31|21570.31|21647.45|21647.45|21569.18|21569.18|0
1580979600000|2020-02-06 09:00:00|21570.15|21570.15|21537.96|21537.96|21570.15|21570.15|21490.83|21490.83|0
1580983200000|2020-02-06 10:00:00|21537.91|21537.91|21559.92|21559.92|21575.82|21575.82|21532.84|21532.84|0
1580986800000|2020-02-06 11:00:00|21560.05|21560.05|21617.31|21617.31|21627.96|21627.96|21558.17|21558.17|0
1580990400000|2020-02-06 12:00:00|21617.36|21617.36|21602.69|21602.69|21625.55|21625.55|21602.62|21602.62|0
1580994000000|2020-02-06 13:00:00|21602.73|21602.73|21588.98|21588.98|21606.45|21606.45|21584.79|21584.79|0
1580997600000|2020-02-06 14:00:00|21589.04|21589.04|21577.2|21577.2|21592.94|21592.94|21544.63|21544.63|0
1581001200000|2020-02-06 15:00:00|21577.25|21577.25|21566.55|21566.55|21595.26|21595.26|21565.36|21565.36|0
1581004800000|2020-02-06 16:00:00|21566.63|21566.63|21564.23|21564.23|21576.45|21576.45|21561.23|21561.23|0
1581062400000|2020-02-07 08:00:00|21558.37|21558.37|21519.02|21519.02|21564.97|21564.97|21512.21|21512.21|0
1581066000000|2020-02-07 09:00:00|21519.08|21519.08|21488.26|21488.26|21527.66|21527.66|21471.52|21471.52|0
1581069600000|2020-02-07 10:00:00|21488.37|21488.37|21447.3|21447.3|21495.01|21495.01|21447.16|21447.16|0
1581073200000|2020-02-07 11:00:00|21447.18|21447.18|21456.19|21456.19|21456.48|21456.48|21435.57|21435.57|0
1581076800000|2020-02-07 12:00:00|21458.15|21458.15|21481.88|21481.88|21482.36|21482.36|21454.85|21454.85|0
1581080400000|2020-02-07 13:00:00|21482.07|21482.07|21467.76|21467.76|21501.47|21501.47|21458.28|21458.28|0
1581084000000|2020-02-07 14:00:00|21467.84|21467.84|21441.7|21441.7|21483.01|21483.01|21441.49|21441.49|0
1581087600000|2020-02-07 15:00:00|21442.01|21442.01|21491.3|21491.3|21493.27|21493.27|21432.48|21432.48|0
1581091200000|2020-02-07 16:00:00|21491.26|21491.26|21510.68|21510.68|21510.83|21510.83|21483.06|21483.06|0
1581321600000|2020-02-10 08:00:00|21476.38|21476.38|21456.35|21456.35|21497.51|21497.51|21453.8|21453.8|0
1581325200000|2020-02-10 09:00:00|21456.38|21456.38|21446.89|21446.89|21477.05|21477.05|21430.57|21430.57|0
1581328800000|2020-02-10 10:00:00|21446.82|21446.82|21492.12|21492.12|21493.66|21493.66|21437.34|21437.34|0
1581332400000|2020-02-10 11:00:00|21492.23|21492.23|21505.52|21505.52|21509.19|21509.19|21490.36|21490.36|0
1581336000000|2020-02-10 12:00:00|21505.23|21505.23|21498.3|21498.3|21511.92|21511.92|21495.68|21495.68|0
1581339600000|2020-02-10 13:00:00|21498.37|21498.37|21505.43|21505.43|21507.04|21507.04|21483.35|21483.35|0
1581343200000|2020-02-10 14:00:00|21505.49|21505.49|21490.11|21490.11|21506.7|21506.7|21471.82|21471.82|0
1581346800000|2020-02-10 15:00:00|21490.14|21490.14|21483.5|21483.5|21497.65|21497.65|21480.66|21480.66|0
1581350400000|2020-02-10 16:00:00|21483.61|21483.61|21516.72|21516.72|21517.4|21517.4|21483.61|21483.61|0
1581408000000|2020-02-11 08:00:00|21633.46|21633.46|21607.38|21607.38|21657.39|21657.39|21591.68|21591.68|0
1581411600000|2020-02-11 09:00:00|21607.42|21607.42|21567.77|21567.77|21607.65|21607.65|21552.29|21552.29|0
1581415200000|2020-02-11 10:00:00|21567.81|21567.81|21566.16|21566.16|21569.14|21569.14|21553.43|21553.43|0
1581418800000|2020-02-11 11:00:00|21566.25|21566.25|21601.35|21601.35|21601.46|21601.46|21557.43|21557.43|0
1581422400000|2020-02-11 12:00:00|21601.33|21601.33|21623.73|21623.73|21624.82|21624.82|21595.2|21595.2|0
1581426000000|2020-02-11 13:00:00|21623.95|21623.95|21610|21610|21626.34|21626.34|21603.84|21603.84|0
1581429600000|2020-02-11 14:00:00|21610.07|21610.07|21615.74|21615.74|21622.2|21622.2|21589.96|21589.96|0
1581433200000|2020-02-11 15:00:00|21615.86|21615.86|21629.26|21629.26|21639.7|21639.7|21615.86|21615.86|0
1581436800000|2020-02-11 16:00:00|21629.23|21629.23|21649.71|21649.71|21651.62|21651.62|21627.15|21627.15|0
1581494400000|2020-02-12 08:00:00|21677.4|21677.4|21788.76|21788.76|21788.76|21788.76|21676.31|21676.31|0
1581498000000|2020-02-12 09:00:00|21788.78|21788.78|21752.63|21752.63|21789.07|21789.07|21746.23|21746.23|0
1581501600000|2020-02-12 10:00:00|21752.6|21752.6|21752.24|21752.24|21759.42|21759.42|21743.86|21743.86|0
1581505200000|2020-02-12 11:00:00|21752.28|21752.28|21761.9|21761.9|21767.48|21767.48|21748.32|21748.32|0
1581508800000|2020-02-12 12:00:00|21761.94|21761.94|21793.3|21793.3|21793.4|21793.4|21761.57|21761.57|0
1581512400000|2020-02-12 13:00:00|21793.42|21793.42|21774.22|21774.22|21799.83|21799.83|21770.78|21770.78|0
1581516000000|2020-02-12 14:00:00|21774.19|21774.19|21750.28|21750.28|21795.09|21795.09|21746.17|21746.17|0
1581519600000|2020-02-12 15:00:00|21750.44|21750.44|21757.25|21757.25|21763.22|21763.22|21742.99|21742.99|0
1581523200000|2020-02-12 16:00:00|21757.22|21757.22|21772.77|21772.77|21775.79|21775.79|21757.22|21757.22|0
1581580800000|2020-02-13 08:00:00|21728.03|21728.03|21711.85|21711.85|21748.96|21748.96|21708.98|21708.98|0
1581584400000|2020-02-13 09:00:00|21711.79|21711.79|21640.37|21640.37|21726.59|21726.59|21635.97|21635.97|0
1581588000000|2020-02-13 10:00:00|21640.21|21640.21|21580.65|21580.65|21640.23|21640.23|21580.07|21580.07|0
1581591600000|2020-02-13 11:00:00|21580.74|21580.74|21646.46|21646.46|21660.51|21660.51|21574.87|21574.87|0
1581595200000|2020-02-13 12:00:00|21646.58|21646.58|21647.51|21647.51|21657.05|21657.05|21636.08|21636.08|0
1581598800000|2020-02-13 13:00:00|21647.46|21647.46|21611.95|21611.95|21653.51|21653.51|21611.95|21611.95|0
1581602400000|2020-02-13 14:00:00|21611.92|21611.92|21641.88|21641.88|21656.2|21656.2|21607.13|21607.13|0
1581606000000|2020-02-13 15:00:00|21641.82|21641.82|21652.32|21652.32|21652.4|21652.4|21615.99|21615.99|0
1581609600000|2020-02-13 16:00:00|21652.55|21652.55|21668.97|21668.97|21676.23|21676.23|21651.74|21651.74|0
1581667200000|2020-02-14 08:00:00|21708.43|21708.43|21722.58|21722.58|21742.87|21742.87|21708.43|21708.43|0
1581670800000|2020-02-14 09:00:00|21722.47|21722.47|21729.52|21729.52|21761.86|21761.86|21706.96|21706.96|0
1581674400000|2020-02-14 10:00:00|21729.47|21729.47|21718.08|21718.08|21740.74|21740.74|21716.59|21716.59|0
1581678000000|2020-02-14 11:00:00|21718.13|21718.13|21744.68|21744.68|21744.68|21744.68|21705.32|21705.32|0
1581681600000|2020-02-14 12:00:00|21744.58|21744.58|21746.62|21746.62|21747.88|21747.88|21726.56|21726.56|0
1581685200000|2020-02-14 13:00:00|21746.42|21746.42|21741.4|21741.4|21760.57|21760.57|21733.98|21733.98|0
1581688800000|2020-02-14 14:00:00|21741.36|21741.36|21720.89|21720.89|21750.13|21750.13|21717.43|21717.43|0
1581692400000|2020-02-14 15:00:00|21720.93|21720.93|21778.74|21778.74|21779.15|21779.15|21720.66|21720.66|0
1581696000000|2020-02-14 16:00:00|21778.67|21778.67|21786.29|21786.29|21791.6|21791.6|21768.35|21768.35|0
1581926400000|2020-02-17 08:00:00|21834.31|21834.31|21855.17|21855.17|21877.93|21877.93|21830.16|21830.16|0
1581930000000|2020-02-17 09:00:00|21855.2|21855.2|21809.62|21809.62|21857.97|21857.97|21807.36|21807.36|0
1581933600000|2020-02-17 10:00:00|21809.53|21809.53|21820.68|21820.68|21822.77|21822.77|21808.14|21808.14|0
1581937200000|2020-02-17 11:00:00|21820.84|21820.84|21829.66|21829.66|21834.3|21834.3|21817.54|21817.54|0
1581940800000|2020-02-17 12:00:00|21829.72|21829.72|21793.09|21793.09|21829.82|21829.82|21791.89|21791.89|0
1581944400000|2020-02-17 13:00:00|21793.14|21793.14|21796.99|21796.99|21803.01|21803.01|21791.25|21791.25|0
1581948000000|2020-02-17 14:00:00|21797.04|21797.04|21801.97|21801.97|21811.3|21811.3|21781.96|21781.96|0
1581951600000|2020-02-17 15:00:00|21801.96|21801.96|21823.47|21823.47|21826.82|21826.82|21797.74|21797.74|0
1581955200000|2020-02-17 16:00:00|21823.49|21823.49|21827|21827|21839.63|21839.63|21823.38|21823.38|0
1582012800000|2020-02-18 08:00:00|21755.34|21755.34|21779.11|21779.11|21782.8|21782.8|21718.51|21718.51|0
1582016400000|2020-02-18 09:00:00|21779.14|21779.14|21742.77|21742.77|21781.25|21781.25|21732.14|21732.14|0
1582020000000|2020-02-18 10:00:00|21742.8|21742.8|21741.02|21741.02|21761.13|21761.13|21737.27|21737.27|0
1582023600000|2020-02-18 11:00:00|21740.99|21740.99|21696.92|21696.92|21745.33|21745.33|21695.47|21695.47|0
1582027200000|2020-02-18 12:00:00|21697.09|21697.09|21712.69|21712.69|21718.66|21718.66|21694.68|21694.68|0
1582030800000|2020-02-18 13:00:00|21712.77|21712.77|21728.17|21728.17|21728.36|21728.36|21696.72|21696.72|0
1582034400000|2020-02-18 14:00:00|21728.21|21728.21|21719.81|21719.81|21734.7|21734.7|21713.39|21713.39|0
1582038000000|2020-02-18 15:00:00|21719.57|21719.57|21697.92|21697.92|21719.57|21719.57|21693.61|21693.61|0
1582041600000|2020-02-18 16:00:00|21698.07|21698.07|21667.29|21667.29|21698.23|21698.23|21666.98|21666.98|0
1582099200000|2020-02-19 08:00:00|21746.89|21746.89|21770.69|21770.69|21780.54|21780.54|21735.26|21735.26|0
1582102800000|2020-02-19 09:00:00|21770.81|21770.81|21745.76|21745.76|21789.24|21789.24|21743.36|21743.36|0
1582106400000|2020-02-19 10:00:00|21745.8|21745.8|21766.25|21766.25|21766.86|21766.86|21732.16|21732.16|0
1582110000000|2020-02-19 11:00:00|21766.35|21766.35|21779.98|21779.98|21781.98|21781.98|21763.68|21763.68|0
1582113600000|2020-02-19 12:00:00|21780.11|21780.11|21785.57|21785.57|21787.71|21787.71|21767.97|21767.97|0
1582117200000|2020-02-19 13:00:00|21785.58|21785.58|21788.18|21788.18|21795.53|21795.53|21785.4|21785.4|0
1582120800000|2020-02-19 14:00:00|21788.2|21788.2|21812.42|21812.42|21818.65|21818.65|21784.34|21784.34|0
1582124400000|2020-02-19 15:00:00|21812.37|21812.37|21820.17|21820.17|21820.17|21820.17|21800.36|21800.36|0
1582128000000|2020-02-19 16:00:00|21820.27|21820.27|21833.58|21833.58|21840.71|21840.71|21820.05|21820.05|0
1582185600000|2020-02-20 08:00:00|21942.01|21942.01|21911.83|21911.83|21950.93|21950.93|21911.83|21911.83|0
1582189200000|2020-02-20 09:00:00|21911.91|21911.91|21915.08|21915.08|21915.32|21915.32|21875.03|21875.03|0
1582192800000|2020-02-20 10:00:00|21915.03|21915.03|21907.03|21907.03|21921.29|21921.29|21897.93|21897.93|0
1582196400000|2020-02-20 11:00:00|21906.96|21906.96|21895.41|21895.41|21916.59|21916.59|21895.41|21895.41|0
1582200000000|2020-02-20 12:00:00|21895.2|21895.2|21909.31|21909.31|21919.68|21919.68|21895.2|21895.2|0
1582203600000|2020-02-20 13:00:00|21909.37|21909.37|21887.88|21887.88|21909.44|21909.44|21878.91|21878.91|0
1582207200000|2020-02-20 14:00:00|21887.99|21887.99|21905.78|21905.78|21908.71|21908.71|21881.07|21881.07|0
1582210800000|2020-02-20 15:00:00|21905.82|21905.82|21933.74|21933.74|21948.65|21948.65|21905.82|21905.82|0
1582214400000|2020-02-20 16:00:00|21933.67|21933.67|21874.91|21874.91|21933.99|21933.99|21874.78|21874.78|0
1582272000000|2020-02-21 08:00:00|21807.02|21807.02|21836.99|21836.99|21874.32|21874.32|21806.95|21806.95|0
1582275600000|2020-02-21 09:00:00|21837.01|21837.01|21843.58|21843.58|21847.97|21847.97|21822.08|21822.08|0
1582279200000|2020-02-21 10:00:00|21843.89|21843.89|21873.51|21873.51|21881.02|21881.02|21843.43|21843.43|0
1582282800000|2020-02-21 11:00:00|21873.39|21873.39|21827.72|21827.72|21874.37|21874.37|21827.41|21827.41|0
1582286400000|2020-02-21 12:00:00|21827.82|21827.82|21855.6|21855.6|21856.75|21856.75|21820.44|21820.44|0
1582290000000|2020-02-21 13:00:00|21855.56|21855.56|21842.53|21842.53|21858.06|21858.06|21840.92|21840.92|0
1582293600000|2020-02-21 14:00:00|21842.32|21842.32|21797.4|21797.4|21851.94|21851.94|21793.84|21793.84|0
1582297200000|2020-02-21 15:00:00|21797.45|21797.45|21759.13|21759.13|21800.66|21800.66|21737.12|21737.12|0
1582300800000|2020-02-21 16:00:00|21759.23|21759.23|21799.68|21799.68|21801.81|21801.81|21759.23|21759.23|0
1582531200000|2020-02-24 08:00:00|21386.37|21386.37|21303.16|21303.16|21388.57|21388.57|21302.93|21302.93|0
1582534800000|2020-02-24 09:00:00|21302.92|21302.92|21187.72|21187.72|21305.17|21305.17|21152.94|21152.94|0
1582538400000|2020-02-24 10:00:00|21187.94|21187.94|21100.34|21100.34|21187.98|21187.98|21100.34|21100.34|0
1582542000000|2020-02-24 11:00:00|21100.13|21100.13|21109.37|21109.37|21110.93|21110.93|21065.11|21065.11|0
1582545600000|2020-02-24 12:00:00|21109.49|21109.49|21134.09|21134.09|21168.18|21168.18|21109.23|21109.23|0
1582549200000|2020-02-24 13:00:00|21134.05|21134.05|21078|21078|21146.08|21146.08|21076.57|21076.57|0
1582552800000|2020-02-24 14:00:00|21077.7|21077.7|21093.86|21093.86|21097.79|21097.79|21024.73|21024.73|0
1582556400000|2020-02-24 15:00:00|21093.95|21093.95|21120.37|21120.37|21127.52|21127.52|21082.09|21082.09|0
1582560000000|2020-02-24 16:00:00|21120.38|21120.38|21109.94|21109.94|21121|21121|21106.17|21106.17|0
1582617600000|2020-02-25 08:00:00|21262.94|21262.94|21163.68|21163.68|21264.79|21264.79|21163.68|21163.68|0
1582621200000|2020-02-25 09:00:00|21163.54|21163.54|21025.46|21025.46|21173.55|21173.55|21025.3|21025.3|0
1582624800000|2020-02-25 10:00:00|21025.49|21025.49|20963.95|20963.95|21029.46|21029.46|20941.77|20941.77|0
1582628400000|2020-02-25 11:00:00|20963.62|20963.62|20987.12|20987.12|21003.32|21003.32|20934.13|20934.13|0
1582632000000|2020-02-25 12:00:00|20986.89|20986.89|21016.15|21016.15|21024.59|21024.59|20968.93|20968.93|0
1582635600000|2020-02-25 13:00:00|21016.3|21016.3|20946.18|20946.18|21016.62|21016.62|20939.76|20939.76|0
1582639200000|2020-02-25 14:00:00|20946.24|20946.24|20879.4|20879.4|20948.05|20948.05|20855.29|20855.29|0
1582642800000|2020-02-25 15:00:00|20878.94|20878.94|20732.89|20732.89|20884.03|20884.03|20712.22|20712.22|0
1582646400000|2020-02-25 16:00:00|20732.98|20732.98|20737.31|20737.31|20745.29|20745.29|20697.01|20697.01|0
1582704000000|2020-02-26 08:00:00|20557.46|20557.46|20391.9|20391.9|20558.31|20558.31|20387.93|20387.93|0
1582707600000|2020-02-26 09:00:00|20391.77|20391.77|20356.02|20356.02|20391.98|20391.98|20233.11|20233.11|0
1582711200000|2020-02-26 10:00:00|20356.07|20356.07|20371.04|20371.04|20454.01|20454.01|20356.07|20356.07|0
1582714800000|2020-02-26 11:00:00|20371.19|20371.19|20433.04|20433.04|20469.83|20469.83|20360.99|20360.99|0
1582718400000|2020-02-26 12:00:00|20432.95|20432.95|20411.43|20411.43|20464.38|20464.38|20387.97|20387.97|0
1582722000000|2020-02-26 13:00:00|20411.54|20411.54|20445.89|20445.89|20480.72|20480.72|20404.7|20404.7|0
1582725600000|2020-02-26 14:00:00|20445.94|20445.94|20538.55|20538.55|20571.77|20571.77|20443.09|20443.09|0
1582729200000|2020-02-26 15:00:00|20538.21|20538.21|20600.46|20600.46|20619.54|20619.54|20510.61|20510.61|0
1582732800000|2020-02-26 16:00:00|20600.43|20600.43|20640.75|20640.75|20641.3|20641.3|20573.08|20573.08|0
1582790400000|2020-02-27 08:00:00|20233.88|20233.88|20221.2|20221.2|20265.55|20265.55|20144.8|20144.8|0
1582794000000|2020-02-27 09:00:00|20221|20221|20161.75|20161.75|20246.54|20246.54|20158.4|20158.4|0
1582797600000|2020-02-27 10:00:00|20161.87|20161.87|20069.48|20069.48|20176.03|20176.03|20068.76|20068.76|0
1582801200000|2020-02-27 11:00:00|20069.54|20069.54|20105.62|20105.62|20118.39|20118.39|20062.94|20062.94|0
1582804800000|2020-02-27 12:00:00|20105.58|20105.58|20012.48|20012.48|20106.39|20106.39|20011.52|20011.52|0
1582808400000|2020-02-27 13:00:00|20012.36|20012.36|19923.91|19923.91|20012.53|20012.53|19910.91|19910.91|0
1582812000000|2020-02-27 14:00:00|19923.85|19923.85|19843.24|19843.24|19924.68|19924.68|19831.53|19831.53|0
1582815600000|2020-02-27 15:00:00|19843.11|19843.11|19808.89|19808.89|19849.11|19849.11|19654.6|19654.6|0
1582819200000|2020-02-27 16:00:00|19809.01|19809.01|19858.32|19858.32|19915.81|19915.81|19808.99|19808.99|0
1582876800000|2020-02-28 08:00:00|19229.16|19229.16|19030.85|19030.85|19274.84|19274.84|19016.3|19016.3|0
1582880400000|2020-02-28 09:00:00|19030.87|19030.87|19023.19|19023.19|19033.28|19033.28|18865.97|18865.97|0
1582884000000|2020-02-28 10:00:00|19023.14|19023.14|19221.61|19221.61|19222.67|19222.67|19010.4|19010.4|0
1582887600000|2020-02-28 11:00:00|19221.56|19221.56|19270.08|19270.08|19300.02|19300.02|19217.04|19217.04|0
1582891200000|2020-02-28 12:00:00|19270.11|19270.11|19309.37|19309.37|19345.15|19345.15|19217.92|19217.92|0
1582894800000|2020-02-28 13:00:00|19309.41|19309.41|19260.14|19260.14|19389.7|19389.7|19255.79|19255.79|0
1582898400000|2020-02-28 14:00:00|19260.02|19260.02|19140.14|19140.14|19298.27|19298.27|19139.43|19139.43|0
1582902000000|2020-02-28 15:00:00|19140.03|19140.03|19264.15|19264.15|19265.94|19265.94|19074.09|19074.09|0
1582905600000|2020-02-28 16:00:00|19264.07|19264.07|19366.28|19366.28|19386.58|19386.58|19226.86|19226.86|0
1583136000000|2020-03-02 08:00:00|19839.77|19839.77|19687.62|19687.62|19847.96|19847.96|19687.59|19687.59|0
1583139600000|2020-03-02 09:00:00|19687.86|19687.86|19470.02|19470.02|19710.01|19710.01|19434.15|19434.15|0
1583143200000|2020-03-02 10:00:00|19470.05|19470.05|19320.08|19320.08|19470.22|19470.22|19320.08|19320.08|0
1583146800000|2020-03-02 11:00:00|19319.74|19319.74|19056.5|19056.5|19320.21|19320.21|19046.23|19046.23|0
1583150400000|2020-03-02 12:00:00|19056.31|19056.31|19191.21|19191.21|19191.21|19191.21|19051.26|19051.26|0
1583154000000|2020-03-02 13:00:00|19191.71|19191.71|19230.45|19230.45|19230.45|19230.45|19118.51|19118.51|0
1583157600000|2020-03-02 14:00:00|19230.52|19230.52|19196.34|19196.34|19275.77|19275.77|19195.23|19195.23|0
1583161200000|2020-03-02 15:00:00|19196.09|19196.09|19307.07|19307.07|19332.92|19332.92|19153.48|19153.48|0
1583164800000|2020-03-02 16:00:00|19307.02|19307.02|19321.4|19321.4|19360.21|19360.21|19258.66|19258.66|0
1583222400000|2020-03-03 08:00:00|19683.81|19683.81|19753.47|19753.47|19835.69|19835.69|19680|19680|0
1583226000000|2020-03-03 09:00:00|19753.46|19753.46|19890.31|19890.31|19890.74|19890.74|19716.85|19716.85|0
1583229600000|2020-03-03 10:00:00|19890.74|19890.74|19931.12|19931.12|19933.65|19933.65|19862.64|19862.64|0
1583233200000|2020-03-03 11:00:00|19931.3|19931.3|19806.41|19806.41|19931.37|19931.37|19795.35|19795.35|0
1583236800000|2020-03-03 12:00:00|19806.48|19806.48|19757.98|19757.98|19845.36|19845.36|19703.09|19703.09|0
1583240400000|2020-03-03 13:00:00|19758.23|19758.23|19766|19766|19774.13|19774.13|19722.8|19722.8|0
1583244000000|2020-03-03 14:00:00|19765.87|19765.87|19715.65|19715.65|19838.14|19838.14|19696.89|19696.89|0
1583247600000|2020-03-03 15:00:00|19715.7|19715.7|19854.14|19854.14|19911.45|19911.45|19715.58|19715.58|0
1583251200000|2020-03-03 16:00:00|19853.98|19853.98|19703.96|19703.96|19859.24|19859.24|19699.73|19699.73|0
1583308800000|2020-03-04 08:00:00|19619.93|19619.93|19690.19|19690.19|19719.14|19719.14|19615.82|19615.82|0
1583312400000|2020-03-04 09:00:00|19690.16|19690.16|19780.44|19780.44|19795.41|19795.41|19673.71|19673.71|0
1583316000000|2020-03-04 10:00:00|19780.38|19780.38|19786.5|19786.5|19799.59|19799.59|19764|19764|0
1583319600000|2020-03-04 11:00:00|19786.61|19786.61|19875.45|19875.45|19875.53|19875.53|19773.12|19773.12|0
1583323200000|2020-03-04 12:00:00|19875.51|19875.51|19940.07|19940.07|19967.41|19967.41|19858.83|19858.83|0
1583326800000|2020-03-04 13:00:00|19939.92|19939.92|19797.98|19797.98|19941.6|19941.6|19797.88|19797.88|0
1583330400000|2020-03-04 14:00:00|19797.93|19797.93|19654.25|19654.25|19797.95|19797.95|19645.3|19645.3|0
1583334000000|2020-03-04 15:00:00|19653.61|19653.61|19677.41|19677.41|19732.73|19732.73|19638.35|19638.35|0
1583337600000|2020-03-04 16:00:00|19677.37|19677.37|19708.37|19708.37|19709.5|19709.5|19668.38|19668.38|0
1583395200000|2020-03-05 08:00:00|19801.02|19801.02|19586.28|19586.28|19805.91|19805.91|19585.36|19585.36|0
1583398800000|2020-03-05 09:00:00|19586.08|19586.08|19491.99|19491.99|19586.08|19586.08|19490.65|19490.65|0
1583402400000|2020-03-05 10:00:00|19492.05|19492.05|19382.65|19382.65|19492.64|19492.64|19349.01|19349.01|0
1583406000000|2020-03-05 11:00:00|19382.44|19382.44|19420.61|19420.61|19428.64|19428.64|19371.47|19371.47|0
1583409600000|2020-03-05 12:00:00|19420.64|19420.64|19417.06|19417.06|19435.37|19435.37|19384.74|19384.74|0
1583413200000|2020-03-05 13:00:00|19417.07|19417.07|19359.49|19359.49|19417.07|19417.07|19352.98|19352.98|0
1583416800000|2020-03-05 14:00:00|19359.15|19359.15|19223.3|19223.3|19363.03|19363.03|19212.64|19212.64|0
1583420400000|2020-03-05 15:00:00|19223.27|19223.27|19289.47|19289.47|19298.5|19298.5|19204.12|19204.12|0
1583424000000|2020-03-05 16:00:00|19289.36|19289.36|19328.69|19328.69|19344.78|19344.78|19289.16|19289.16|0
1583481600000|2020-03-06 08:00:00|18927.83|18927.83|18781.44|18781.44|18932.29|18932.29|18720.21|18720.21|0
1583485200000|2020-03-06 09:00:00|18781.27|18781.27|18710.01|18710.01|18869.38|18869.38|18710.01|18710.01|0
1583488800000|2020-03-06 10:00:00|18709.88|18709.88|18632.48|18632.48|18718.07|18718.07|18590.18|18590.18|0
1583492400000|2020-03-06 11:00:00|18632.46|18632.46|18680.09|18680.09|18706.93|18706.93|18631.01|18631.01|0
1583496000000|2020-03-06 12:00:00|18680.16|18680.16|18649.65|18649.65|18706.75|18706.75|18636.77|18636.77|0
1583499600000|2020-03-06 13:00:00|18649.82|18649.82|18678.9|18678.9|18698.41|18698.41|18626.05|18626.05|0
1583503200000|2020-03-06 14:00:00|18678.56|18678.56|18662.81|18662.81|18678.56|18678.56|18605.5|18605.5|0
1583506800000|2020-03-06 15:00:00|18662.47|18662.47|18831.49|18831.49|18846.62|18846.62|18653.69|18653.69|0
1583510400000|2020-03-06 16:00:00|18831.07|18831.07|18760.8|18760.8|18835.44|18835.44|18756.75|18756.75|0
1583740800000|2020-03-09 08:00:00|17505.87|17505.87|17594.01|17594.01|17624.17|17624.17|17419.19|17419.19|0
1583744400000|2020-03-09 09:00:00|17593.74|17593.74|17807.19|17807.19|17903.75|17903.75|17593.74|17593.74|0
1583748000000|2020-03-09 10:00:00|17807.28|17807.28|17858.91|17858.91|17868.48|17868.48|17748.83|17748.83|0
1583751600000|2020-03-09 11:00:00|17859.29|17859.29|17804.47|17804.47|17889.54|17889.54|17797.91|17797.91|0
1583755200000|2020-03-09 12:00:00|17804.49|17804.49|17657|17657|17815.78|17815.78|17657|17657|0
1583758800000|2020-03-09 13:00:00|17656.83|17656.83|17561.53|17561.53|17656.83|17656.83|17426.82|17426.82|0
1583762400000|2020-03-09 14:00:00|17561.4|17561.4|17614.94|17614.94|17715.59|17715.59|17557.78|17557.78|0
1583766000000|2020-03-09 15:00:00|17613.91|17613.91|17690.16|17690.16|17723.82|17723.82|17590.9|17590.9|0
1583769600000|2020-03-09 16:00:00|17690.2|17690.2|17616.14|17616.14|17709.78|17709.78|17613.84|17613.84|0
1583827200000|2020-03-10 08:00:00|17717.57|17717.57|18062.9|18062.9|18063.18|18063.18|17700.37|17700.37|0
1583830800000|2020-03-10 09:00:00|18062.95|18062.95|18128.76|18128.76|18134.44|18134.44|17996.41|17996.41|0
1583834400000|2020-03-10 10:00:00|18128.8|18128.8|18139.07|18139.07|18171.69|18171.69|18109|18109|0
1583838000000|2020-03-10 11:00:00|18138.42|18138.42|18060.58|18060.58|18141.35|18141.35|18060.58|18060.58|0
1583841600000|2020-03-10 12:00:00|18060.31|18060.31|18018.85|18018.85|18074.49|18074.49|17947.28|17947.28|0
1583845200000|2020-03-10 13:00:00|18018.83|18018.83|17887.54|17887.54|18023.92|18023.92|17887.52|17887.52|0
1583848800000|2020-03-10 14:00:00|17887.52|17887.52|17717.03|17717.03|17945.96|17945.96|17696.4|17696.4|0
1583852400000|2020-03-10 15:00:00|17716.65|17716.65|17604.07|17604.07|17726.53|17726.53|17526.58|17526.58|0
1583856000000|2020-03-10 16:00:00|17604.25|17604.25|17607.14|17607.14|17732.5|17732.5|17604.24|17604.24|0
1583913600000|2020-03-11 08:00:00|17786.67|17786.67|17788.49|17788.49|17817.67|17817.67|17657.36|17657.36|0
1583917200000|2020-03-11 09:00:00|17788.21|17788.21|17731.96|17731.96|17805.71|17805.71|17677.93|17677.93|0
1583920800000|2020-03-11 10:00:00|17732|17732|17731.72|17731.72|17750.5|17750.5|17674.61|17674.61|0
1583924400000|2020-03-11 11:00:00|17731.82|17731.82|17709.09|17709.09|17751.71|17751.71|17659.66|17659.66|0
1583928000000|2020-03-11 12:00:00|17709.13|17709.13|17539.39|17539.39|17726.45|17726.45|17533.53|17533.53|0
1583931600000|2020-03-11 13:00:00|17539.27|17539.27|17546.44|17546.44|17667.01|17667.01|17516.22|17516.22|0
1583935200000|2020-03-11 14:00:00|17546.35|17546.35|17421.92|17421.92|17548.94|17548.94|17385.02|17385.02|0
1583938800000|2020-03-11 15:00:00|17421.79|17421.79|17356.36|17356.36|17446.3|17446.3|17321.04|17321.04|0
1583942400000|2020-03-11 16:00:00|17355.83|17355.83|17341.92|17341.92|17405.94|17405.94|17330.33|17330.33|0
1584000000000|2020-03-12 08:00:00|16291.51|16291.51|16161.19|16161.19|16297.42|16297.42|16044.98|16044.98|0
1584003600000|2020-03-12 09:00:00|16161.01|16161.01|16246.6|16246.6|16261.11|16261.11|16099.4|16099.4|0
1584007200000|2020-03-12 10:00:00|16246.47|16246.47|16228.72|16228.72|16246.47|16246.47|16162.34|16162.34|0
1584010800000|2020-03-12 11:00:00|16228.86|16228.86|16148.73|16148.73|16238.94|16238.94|16141.15|16141.15|0
1584014400000|2020-03-12 12:00:00|16148.75|16148.75|15993.45|15993.45|16163.03|16163.03|15982.82|15982.82|0
1584018000000|2020-03-12 13:00:00|15993.41|15993.41|15790.23|15790.23|15994.1|15994.1|15673.11|15673.11|0
1584021600000|2020-03-12 14:00:00|15790.32|15790.32|15685.18|15685.18|15792.71|15792.71|15643.2|15643.2|0
1584025200000|2020-03-12 15:00:00|15685.22|15685.22|15633.81|15633.81|15685.22|15685.22|15541.54|15541.54|0
1584028800000|2020-03-12 16:00:00|15633.66|15633.66|15750.2|15750.2|15759.64|15759.64|15610.95|15610.95|0
1584086400000|2020-03-13 08:00:00|16063.89|16063.89|15752.03|15752.03|16063.89|16063.89|15723.52|15723.52|0
1584090000000|2020-03-13 09:00:00|15751.66|15751.66|15878.2|15878.2|15897.24|15897.24|15715.34|15715.34|0
1584093600000|2020-03-13 10:00:00|15877.9|15877.9|16000.98|16000.98|16017.05|16017.05|15861.1|15861.1|0
1584097200000|2020-03-13 11:00:00|16000.86|16000.86|16239.95|16239.95|16243.7|16243.7|15993.02|15993.02|0
1584100800000|2020-03-13 12:00:00|16241.36|16241.36|16406.69|16406.69|16482.28|16482.28|16241.05|16241.05|0
1584104400000|2020-03-13 13:00:00|16406.64|16406.64|15946.31|15946.31|16411.84|16411.84|15945.51|15945.51|0
1584108000000|2020-03-13 14:00:00|15946.88|15946.88|15736.6|15736.6|16035.03|16035.03|15728|15728|0
1584111600000|2020-03-13 15:00:00|15736.75|15736.75|15613.02|15613.02|15776.35|15776.35|15525.92|15525.92|0
1584115200000|2020-03-13 16:00:00|15612.6|15612.6|15528.43|15528.43|15612.6|15612.6|15495.46|15495.46|0
1584345600000|2020-03-16 08:00:00|14683.05|14683.05|14044.4|14044.4|14683.08|14683.08|14001.33|14001.33|0
1584349200000|2020-03-16 09:00:00|14043.13|14043.13|13946.45|13946.45|14126.21|14126.21|13909.01|13909.01|0
1584352800000|2020-03-16 10:00:00|13946.23|13946.23|13749.32|13749.32|13947.19|13947.19|13724.28|13724.28|0
1584356400000|2020-03-16 11:00:00|13749.28|13749.28|13570.28|13570.28|13780.42|13780.42|13563.77|13563.77|0
1584360000000|2020-03-16 12:00:00|13570.25|13570.25|13720.89|13720.89|13741.9|13741.9|13570.25|13570.25|0
1584363600000|2020-03-16 13:00:00|13720.84|13720.84|13852.89|13852.89|13853.33|13853.33|13682.82|13682.82|0
1584367200000|2020-03-16 14:00:00|13853.03|13853.03|14121.69|14121.69|14154.36|14154.36|13832.22|13832.22|0
1584370800000|2020-03-16 15:00:00|14121.47|14121.47|14409.57|14409.57|14409.57|14409.57|14109.4|14109.4|0
1584374400000|2020-03-16 16:00:00|14409.71|14409.71|14405.16|14405.16|14510.18|14510.18|14388.94|14388.94|0
1584432000000|2020-03-17 08:00:00|14571.97|14571.97|13992.23|13992.23|14573.72|14573.72|13976.45|13976.45|0
1584435600000|2020-03-17 09:00:00|13992.2|13992.2|13812.24|13812.24|14102.34|14102.34|13714.74|13714.74|0
1584439200000|2020-03-17 10:00:00|13812.04|13812.04|14025.05|14025.05|14054.03|14054.03|13796.21|13796.21|0
1584442800000|2020-03-17 11:00:00|14025.13|14025.13|13721.09|13721.09|14025.29|14025.29|13716.92|13716.92|0
1584446400000|2020-03-17 12:00:00|13721.23|13721.23|13806.47|13806.47|13836.54|13836.54|13702.74|13702.74|0
1584450000000|2020-03-17 13:00:00|13807.02|13807.02|13727.08|13727.08|13848.94|13848.94|13714.22|13714.22|0
1584453600000|2020-03-17 14:00:00|13727.05|13727.05|13759.72|13759.72|13788.26|13788.26|13695.07|13695.07|0
1584457200000|2020-03-17 15:00:00|13759.61|13759.61|13837|13837|13837.58|13837.58|13702.77|13702.77|0
1584460800000|2020-03-17 16:00:00|13837.04|13837.04|13953.36|13953.36|13955.55|13955.55|13837.04|13837.04|0
1584518400000|2020-03-18 08:00:00|13460.99|13460.99|13382.61|13382.61|13477.57|13477.57|13364.79|13364.79|0
1584522000000|2020-03-18 09:00:00|13382.39|13382.39|13258|13258|13392.09|13392.09|13239.68|13239.68|0
1584525600000|2020-03-18 10:00:00|13257.89|13257.89|13245.06|13245.06|13339.77|13339.77|13234.39|13234.39|0
1584529200000|2020-03-18 11:00:00|13244.75|13244.75|13161.91|13161.91|13273.12|13273.12|13156.97|13156.97|0
1584532800000|2020-03-18 12:00:00|13161.95|13161.95|13092.64|13092.64|13163.99|13163.99|13078.6|13078.6|0
1584536400000|2020-03-18 13:00:00|13092.52|13092.52|13091.53|13091.53|13139.27|13139.27|13056.96|13056.96|0
1584540000000|2020-03-18 14:00:00|13091.14|13091.14|13047.46|13047.46|13145.75|13145.75|13042.39|13042.39|0
1584543600000|2020-03-18 15:00:00|13047.39|13047.39|12952.28|12952.28|13069.34|13069.34|12915.29|12915.29|0
1584547200000|2020-03-18 16:00:00|12952.24|12952.24|13036.4|13036.4|13037.09|13037.09|12946.37|12946.37|0
1584604800000|2020-03-19 08:00:00|12815.72|12815.72|12828.1|12828.1|12903.44|12903.44|12757.77|12757.77|0
1584608400000|2020-03-19 09:00:00|12828.14|12828.14|12826.09|12826.09|12901.06|12901.06|12750.64|12750.64|0
1584612000000|2020-03-19 10:00:00|12826.16|12826.16|12595.23|12595.23|12829.5|12829.5|12589.33|12589.33|0
1584615600000|2020-03-19 11:00:00|12596.07|12596.07|12520.99|12520.99|12673.6|12673.6|12474.32|12474.32|0
1584619200000|2020-03-19 12:00:00|12520.97|12520.97|12499.47|12499.47|12538.63|12538.63|12430.96|12430.96|0
1584622800000|2020-03-19 13:00:00|12499.77|12499.77|12433.01|12433.01|12506.24|12506.24|12373.52|12373.52|0
1584626400000|2020-03-19 14:00:00|12431.85|12431.85|12693.24|12693.24|12699.28|12699.28|12403.15|12403.15|0
1584630000000|2020-03-19 15:00:00|12693.3|12693.3|12716.79|12716.79|12736.4|12736.4|12644.4|12644.4|0
1584633600000|2020-03-19 16:00:00|12716.62|12716.62|12867.45|12867.45|12871.12|12871.12|12682.67|12682.67|0
1584691200000|2020-03-20 08:00:00|13497.48|13497.48|13608.71|13608.71|13617.41|13617.41|13445.31|13445.31|0
1584694800000|2020-03-20 09:00:00|13610.28|13610.28|13795.51|13795.51|13819.76|13819.76|13609.93|13609.93|0
1584698400000|2020-03-20 10:00:00|13795.57|13795.57|13695.79|13695.79|13804.28|13804.28|13669.1|13669.1|0
1584702000000|2020-03-20 11:00:00|13695.73|13695.73|13707.3|13707.3|13735.11|13735.11|13657.12|13657.12|0
1584705600000|2020-03-20 12:00:00|13707.23|13707.23|13661.48|13661.48|13760.27|13760.27|13645.53|13645.53|0
1584709200000|2020-03-20 13:00:00|13661.14|13661.14|13577.27|13577.27|13692.14|13692.14|13565.83|13565.83|0
1584712800000|2020-03-20 14:00:00|13576.96|13576.96|13629.06|13629.06|13653.37|13653.37|13571.67|13571.67|0
1584716400000|2020-03-20 15:00:00|13629.16|13629.16|13515.41|13515.41|13639.54|13639.54|13474.59|13474.59|0
1584720000000|2020-03-20 16:00:00|13516.11|13516.11|13444.05|13444.05|13525.76|13525.76|13434.52|13434.52|0
1584950400000|2020-03-23 08:00:00|12839.84|12839.84|12875.93|12875.93|12881.65|12881.65|12774.31|12774.31|0
1584954000000|2020-03-23 09:00:00|12876.23|12876.23|12955.61|12955.61|13026.55|13026.55|12875.31|12875.31|0
1584957600000|2020-03-23 10:00:00|12955.36|12955.36|13049.12|13049.12|13079.69|13079.69|12952.78|12952.78|0
1584961200000|2020-03-23 11:00:00|13049.32|13049.32|13014.81|13014.81|13093.32|13093.32|12975.59|12975.59|0
1584964800000|2020-03-23 12:00:00|13014.78|13014.78|13211.66|13211.66|13280.54|13280.54|13013.04|13013.04|0
1584968400000|2020-03-23 13:00:00|13211.77|13211.77|12996.52|12996.52|13260.97|13260.97|12962.71|12962.71|0
1584972000000|2020-03-23 14:00:00|12996.79|12996.79|12992.23|12992.23|13025.84|13025.84|12958.93|12958.93|0
1584975600000|2020-03-23 15:00:00|12992.11|12992.11|13049.6|13049.6|13069.74|13069.74|12974.41|12974.41|0
1584979200000|2020-03-23 16:00:00|13049.52|13049.52|13105.21|13105.21|13123.75|13123.75|13044.52|13044.52|0
1585036800000|2020-03-24 08:00:00|13452.13|13452.13|13535.17|13535.17|13536.29|13536.29|13363.67|13363.67|0
1585040400000|2020-03-24 09:00:00|13535.39|13535.39|13628.1|13628.1|13633.41|13633.41|13479.52|13479.52|0
1585044000000|2020-03-24 10:00:00|13627.94|13627.94|13569.69|13569.69|13680.49|13680.49|13554.16|13554.16|0
1585047600000|2020-03-24 11:00:00|13569.75|13569.75|13653.46|13653.46|13669.13|13669.13|13569.74|13569.74|0
1585051200000|2020-03-24 12:00:00|13653.7|13653.7|13678.51|13678.51|13692.72|13692.72|13640.13|13640.13|0
1585054800000|2020-03-24 13:00:00|13678.55|13678.55|13774.58|13774.58|13791.82|13791.82|13674.39|13674.39|0
1585058400000|2020-03-24 14:00:00|13774.71|13774.71|13835.98|13835.98|13858.13|13858.13|13763.01|13763.01|0
1585062000000|2020-03-24 15:00:00|13835.96|13835.96|13986.41|13986.41|14021.29|14021.29|13835.96|13835.96|0
1585065600000|2020-03-24 16:00:00|13986.39|13986.39|14026.81|14026.81|14030.87|14030.87|13948.1|13948.1|0
1585123200000|2020-03-25 08:00:00|14573.07|14573.07|14946.46|14946.46|14949.48|14949.48|14561.42|14561.42|0
1585126800000|2020-03-25 09:00:00|14946.28|14946.28|14808.36|14808.36|14971.25|14971.25|14785.62|14785.62|0
1585130400000|2020-03-25 10:00:00|14808.16|14808.16|14384.56|14384.56|14810.11|14810.11|14384.02|14384.02|0
1585134000000|2020-03-25 11:00:00|14384.73|14384.73|14426.96|14426.96|14510.3|14510.3|14369.35|14369.35|0
1585137600000|2020-03-25 12:00:00|14428.33|14428.33|14394.34|14394.34|14456.88|14456.88|14376.59|14376.59|0
1585141200000|2020-03-25 13:00:00|14394.28|14394.28|14452.75|14452.75|14528.72|14528.72|14378.96|14378.96|0
1585144800000|2020-03-25 14:00:00|14452.54|14452.54|14633.3|14633.3|14639.81|14639.81|14452.26|14452.26|0
1585148400000|2020-03-25 15:00:00|14630.49|14630.49|14682.55|14682.55|14684.14|14684.14|14624.48|14624.48|0
1585152000000|2020-03-25 16:00:00|14682.68|14682.68|14752.19|14752.19|14755.15|14755.15|14682.68|14682.68|0
1585209600000|2020-03-26 08:00:00|14560.14|14560.14|14736.31|14736.31|14737.26|14737.26|14545.07|14545.07|0
1585213200000|2020-03-26 09:00:00|14735.53|14735.53|14708.88|14708.88|14745.06|14745.06|14640.47|14640.47|0
1585216800000|2020-03-26 10:00:00|14708.31|14708.31|14818.94|14818.94|14819.08|14819.08|14645.62|14645.62|0
1585220400000|2020-03-26 11:00:00|14818.84|14818.84|14821.41|14821.41|14821.41|14821.41|14690.29|14690.29|0
1585224000000|2020-03-26 12:00:00|14821.49|14821.49|14828.89|14828.89|14830.24|14830.24|14737.12|14737.12|0
1585227600000|2020-03-26 13:00:00|14829.03|14829.03|15000.37|15000.37|15006.61|15006.61|14821.88|14821.88|0
1585231200000|2020-03-26 14:00:00|15000.46|15000.46|15012.74|15012.74|15054.96|15054.96|14970.01|14970.01|0
1585234800000|2020-03-26 15:00:00|15013.16|15013.16|15222.85|15222.85|15255.97|15255.97|14982.54|14982.54|0
1585238400000|2020-03-26 16:00:00|15222.93|15222.93|15296.72|15296.72|15301.09|15301.09|15196.87|15196.87|0
1585296000000|2020-03-27 08:00:00|15006.17|15006.17|14863.12|14863.12|15008.94|15008.94|14860.7|14860.7|0
1585299600000|2020-03-27 09:00:00|14862.92|14862.92|14879.16|14879.16|14902.44|14902.44|14843.22|14843.22|0
1585303200000|2020-03-27 10:00:00|14878.84|14878.84|14836.13|14836.13|14881.8|14881.8|14834.89|14834.89|0
1585306800000|2020-03-27 11:00:00|14836.29|14836.29|14763.59|14763.59|14870.12|14870.12|14740.77|14740.77|0
1585310400000|2020-03-27 12:00:00|14763.73|14763.73|14709.49|14709.49|14779.75|14779.75|14705.92|14705.92|0
1585314000000|2020-03-27 13:00:00|14709.56|14709.56|14658.7|14658.7|14726.24|14726.24|14658.34|14658.34|0
1585317600000|2020-03-27 14:00:00|14658.52|14658.52|14609.64|14609.64|14658.52|14658.52|14588.66|14588.66|0
1585321200000|2020-03-27 15:00:00|14609.57|14609.57|14715.3|14715.3|14757.89|14757.89|14608.48|14608.48|0
1585324800000|2020-03-27 16:00:00|14714.75|14714.75|14741.18|14741.18|14743.2|14743.2|14708.58|14708.58|0
1585551600000|2020-03-30 07:00:00|14570.4|14570.4|14196.34|14196.34|14570.4|14570.4|14196.34|14196.34|0
1585555200000|2020-03-30 08:00:00|14196.51|14196.51|14267.67|14267.67|14300.13|14300.13|14180.14|14180.14|0
1585558800000|2020-03-30 09:00:00|14267.32|14267.32|14302.73|14302.73|14373.45|14373.45|14257.94|14257.94|0
1585562400000|2020-03-30 10:00:00|14302.86|14302.86|14241.7|14241.7|14337.72|14337.72|14237|14237|0
1585566000000|2020-03-30 11:00:00|14241.75|14241.75|14301.42|14301.42|14315.74|14315.74|14241.19|14241.19|0
1585569600000|2020-03-30 12:00:00|14301.35|14301.35|14477.65|14477.65|14563.48|14563.48|14292.2|14292.2|0
1585573200000|2020-03-30 13:00:00|14477.72|14477.72|14529.91|14529.91|14535.41|14535.41|14457.87|14457.87|0
1585576800000|2020-03-30 14:00:00|14529.78|14529.78|14608.92|14608.92|14630.09|14630.09|14525.51|14525.51|0
1585580400000|2020-03-30 15:00:00|14608.98|14608.98|14626.89|14626.89|14637.74|14637.74|14590.56|14590.56|0
1585638000000|2020-03-31 07:00:00|14893.66|14893.66|15052.78|15052.78|15109.33|15109.33|14889.8|14889.8|0
1585641600000|2020-03-31 08:00:00|15052.89|15052.89|14941.85|14941.85|15074.48|15074.48|14929.65|14929.65|0
1585645200000|2020-03-31 09:00:00|14941.62|14941.62|15073.2|15073.2|15081.17|15081.17|14931.26|14931.26|0
1585648800000|2020-03-31 10:00:00|15073.29|15073.29|14986.42|14986.42|15075.54|15075.54|14928.12|14928.12|0
1585652400000|2020-03-31 11:00:00|14986.66|14986.66|14971.73|14971.73|14998.58|14998.58|14955.74|14955.74|0
1585656000000|2020-03-31 12:00:00|14971.64|14971.64|14963.86|14963.86|14972.14|14972.14|14909.88|14909.88|0
1585659600000|2020-03-31 13:00:00|14963.74|14963.74|14936.96|14936.96|14985.73|14985.73|14936.96|14936.96|0
1585663200000|2020-03-31 14:00:00|14936.9|14936.9|15006.14|15006.14|15067.86|15067.86|14936.33|14936.33|0
1585666800000|2020-03-31 15:00:00|15006.13|15006.13|15049.32|15049.32|15049.85|15049.85|14972.55|14972.55|0
1585724400000|2020-04-01 07:00:00|14753.63|14753.63|14628.8|14628.8|14753.63|14753.63|14565.59|14565.59|0
1585728000000|2020-04-01 08:00:00|14628.74|14628.74|14644.54|14644.54|14678.5|14678.5|14618.46|14618.46|0
1585731600000|2020-04-01 09:00:00|14644.78|14644.78|14665.03|14665.03|14676.89|14676.89|14612.43|14612.43|0
1585735200000|2020-04-01 10:00:00|14664.62|14664.62|14665.37|14665.37|14682.06|14682.06|14562.07|14562.07|0
1585738800000|2020-04-01 11:00:00|14665.34|14665.34|14616.77|14616.77|14666.58|14666.58|14615.53|14615.53|0
1585742400000|2020-04-01 12:00:00|14616.62|14616.62|14588.31|14588.31|14616.79|14616.79|14580.9|14580.9|0
1585746000000|2020-04-01 13:00:00|14588.27|14588.27|14586.1|14586.1|14617.87|14617.87|14551.06|14551.06|0
1585749600000|2020-04-01 14:00:00|14586.43|14586.43|14550.21|14550.21|14611.91|14611.91|14550.21|14550.21|0
1585753200000|2020-04-01 15:00:00|14550.3|14550.3|14464.74|14464.74|14575.53|14575.53|14464.58|14464.58|0
1585810800000|2020-04-02 07:00:00|14528.44|14528.44|14507.1|14507.1|14544.17|14544.17|14453.79|14453.79|0
1585814400000|2020-04-02 08:00:00|14507.18|14507.18|14540.52|14540.52|14554.82|14554.82|14478.48|14478.48|0
1585818000000|2020-04-02 09:00:00|14540.78|14540.78|14443.36|14443.36|14549.34|14549.34|14443.36|14443.36|0
1585821600000|2020-04-02 10:00:00|14443.51|14443.51|14457.93|14457.93|14457.93|14457.93|14411.07|14411.07|0
1585825200000|2020-04-02 11:00:00|14457.97|14457.97|14483.62|14483.62|14485.2|14485.2|14444.8|14444.8|0
1585828800000|2020-04-02 12:00:00|14483.47|14483.47|14490.97|14490.97|14496.03|14496.03|14407.27|14407.27|0
1585832400000|2020-04-02 13:00:00|14491.38|14491.38|14436.09|14436.09|14513.44|14513.44|14408|14408|0
1585836000000|2020-04-02 14:00:00|14435.99|14435.99|14474.98|14474.98|14547.8|14547.8|14407.25|14407.25|0
1585839600000|2020-04-02 15:00:00|14474.84|14474.84|14416.18|14416.18|14475.36|14475.36|14378.05|14378.05|0
1585897200000|2020-04-03 07:00:00|14325.86|14325.86|14378.5|14378.5|14425.84|14425.84|14282.27|14282.27|0
1585900800000|2020-04-03 08:00:00|14378.54|14378.54|14230|14230|14385.03|14385.03|14218.78|14218.78|0
1585904400000|2020-04-03 09:00:00|14230.18|14230.18|14161.38|14161.38|14266.99|14266.99|14129.33|14129.33|0
1585908000000|2020-04-03 10:00:00|14161.45|14161.45|14307.83|14307.83|14313.38|14313.38|14160.99|14160.99|0
1585911600000|2020-04-03 11:00:00|14310.67|14310.67|14280.53|14280.53|14311.01|14311.01|14214.81|14214.81|0
1585915200000|2020-04-03 12:00:00|14280.5|14280.5|14195|14195|14281.53|14281.53|14192.87|14192.87|0
1585918800000|2020-04-03 13:00:00|14195.06|14195.06|14252.13|14252.13|14277.52|14277.52|14184.74|14184.74|0
1585922400000|2020-04-03 14:00:00|14252.22|14252.22|14161.12|14161.12|14272.56|14272.56|14160.96|14160.96|0
1585926000000|2020-04-03 15:00:00|14161.32|14161.32|14101.1|14101.1|14170.48|14170.48|14083.3|14083.3|0
1586156400000|2020-04-06 07:00:00|14619.02|14619.02|14702|14702|14762.87|14762.87|14608.32|14608.32|0
1586160000000|2020-04-06 08:00:00|14701.71|14701.71|14581.72|14581.72|14714.4|14714.4|14551.39|14551.39|0
1586163600000|2020-04-06 09:00:00|14581.36|14581.36|14674.87|14674.87|14688.33|14688.33|14579.78|14579.78|0
1586167200000|2020-04-06 10:00:00|14674.66|14674.66|14717.04|14717.04|14727.09|14727.09|14661.2|14661.2|0
1586170800000|2020-04-06 11:00:00|14716.88|14716.88|14744.39|14744.39|14748.34|14748.34|14686.39|14686.39|0
1586174400000|2020-04-06 12:00:00|14744.45|14744.45|14803.83|14803.83|14803.93|14803.93|14729.26|14729.26|0
1586178000000|2020-04-06 13:00:00|14803.88|14803.88|14830.55|14830.55|14833.32|14833.32|14777.35|14777.35|0
1586181600000|2020-04-06 14:00:00|14830.49|14830.49|14774.58|14774.58|14840.35|14840.35|14773.2|14773.2|0
1586185200000|2020-04-06 15:00:00|14774.54|14774.54|14807.14|14807.14|14808.52|14808.52|14772.37|14772.37|0
1586242800000|2020-04-07 07:00:00|15414.91|15414.91|15515.97|15515.97|15554.62|15554.62|15414.62|15414.62|0
1586246400000|2020-04-07 08:00:00|15515.75|15515.75|15594.15|15594.15|15671.19|15671.19|15510.16|15510.16|0
1586250000000|2020-04-07 09:00:00|15594.33|15594.33|15669.5|15669.5|15671.46|15671.46|15587.08|15587.08|0
1586253600000|2020-04-07 10:00:00|15669.46|15669.46|15751.92|15751.92|15753.44|15753.44|15659.58|15659.58|0
1586257200000|2020-04-07 11:00:00|15752.03|15752.03|15739.4|15739.4|15796.63|15796.63|15729.6|15729.6|0
1586260800000|2020-04-07 12:00:00|15739.24|15739.24|15759.93|15759.93|15769.67|15769.67|15701.32|15701.32|0
1586264400000|2020-04-07 13:00:00|15759.88|15759.88|15801.1|15801.1|15840.26|15840.26|15747.28|15747.28|0
1586268000000|2020-04-07 14:00:00|15801.15|15801.15|15438.21|15438.21|15808.73|15808.73|15402.1|15402.1|0
1586271600000|2020-04-07 15:00:00|15438.15|15438.15|15545.11|15545.11|15545.64|15545.64|15430.85|15430.85|0
1586329200000|2020-04-08 07:00:00|15376.17|15376.17|15609.64|15609.64|15609.64|15609.64|15374.46|15374.46|0
1586332800000|2020-04-08 08:00:00|15610.02|15610.02|15511.39|15511.39|15654.84|15654.84|15491.86|15491.86|0
1586336400000|2020-04-08 09:00:00|15511.17|15511.17|15515.21|15515.21|15555.15|15555.15|15501.02|15501.02|0
1586340000000|2020-04-08 10:00:00|15515.36|15515.36|15511.55|15511.55|15537.07|15537.07|15476.76|15476.76|0
1586343600000|2020-04-08 11:00:00|15511.56|15511.56|15547.74|15547.74|15556.54|15556.54|15493.24|15493.24|0
1586347200000|2020-04-08 12:00:00|15547.84|15547.84|15672.46|15672.46|15675.04|15675.04|15546.73|15546.73|0
1586350800000|2020-04-08 13:00:00|15672.66|15672.66|15635.81|15635.81|15722.91|15722.91|15635.6|15635.6|0
1586354400000|2020-04-08 14:00:00|15635.73|15635.73|15689.08|15689.08|15706.98|15706.98|15619.39|15619.39|0
1586358000000|2020-04-08 15:00:00|15688.78|15688.78|15824.7|15824.7|15828.48|15828.48|15680.38|15680.38|0
1586415600000|2020-04-09 07:00:00|16269.39|16269.39|16294.69|16294.69|16332.15|16332.15|16268.04|16268.04|0
1586419200000|2020-04-09 08:00:00|16294.85|16294.85|16036.09|16036.09|16307.25|16307.25|16035.3|16035.3|0
1586422800000|2020-04-09 09:00:00|16036.16|16036.16|16014.81|16014.81|16052.83|16052.83|15962.65|15962.65|0
1586426400000|2020-04-09 10:00:00|16015.42|16015.42|16126.78|16126.78|16126.78|16126.78|16012.86|16012.86|0
1586430000000|2020-04-09 11:00:00|16126.12|16126.12|16111.01|16111.01|16158.54|16158.54|16094.25|16094.25|0
1586433600000|2020-04-09 12:00:00|16110.85|16110.85|16159.4|16159.4|16161.9|16161.9|16076.2|16076.2|0
1586437200000|2020-04-09 13:00:00|16159.44|16159.44|16311.9|16311.9|16317.64|16317.64|16130|16130|0
1586440800000|2020-04-09 14:00:00|16311.95|16311.95|16355|16355|16366.6|16366.6|16254.76|16254.76|0
1586444400000|2020-04-09 15:00:00|16355.06|16355.06|16325.64|16325.64|16358.1|16358.1|16283.39|16283.39|0
1586847600000|2020-04-14 07:00:00|16358.6|16358.6|16306.88|16306.88|16380.71|16380.71|16215.16|16215.16|0
1586851200000|2020-04-14 08:00:00|16306.87|16306.87|16159.62|16159.62|16313.18|16313.18|16136.35|16136.35|0
1586854800000|2020-04-14 09:00:00|16159.64|16159.64|16166.21|16166.21|16194.39|16194.39|16140.24|16140.24|0
1586858400000|2020-04-14 10:00:00|16166.1|16166.1|16169.71|16169.71|16169.71|16169.71|16127.85|16127.85|0
1586862000000|2020-04-14 11:00:00|16169.66|16169.66|16143.66|16143.66|16173.21|16173.21|16141.77|16141.77|0
1586865600000|2020-04-14 12:00:00|16143.62|16143.62|16128.17|16128.17|16182.36|16182.36|16120.03|16120.03|0
1586869200000|2020-04-14 13:00:00|16128.1|16128.1|16181.14|16181.14|16216.36|16216.36|16120.91|16120.91|0
1586872800000|2020-04-14 14:00:00|16180.98|16180.98|16140.44|16140.44|16217.22|16217.22|16139.88|16139.88|0
1586876400000|2020-04-14 15:00:00|16140.27|16140.27|16076.73|16076.73|16155|16155|16066.63|16066.63|0
1586934000000|2020-04-15 07:00:00|15847.09|15847.09|15549.86|15549.86|15847.95|15847.95|15549.86|15549.86|0
1586937600000|2020-04-15 08:00:00|15549.74|15549.74|15450.23|15450.23|15577.89|15577.89|15447.39|15447.39|0
1586941200000|2020-04-15 09:00:00|15450.34|15450.34|15505.09|15505.09|15505.2|15505.2|15399.66|15399.66|0
1586944800000|2020-04-15 10:00:00|15505.14|15505.14|15531.49|15531.49|15535.76|15535.76|15500.16|15500.16|0
1586948400000|2020-04-15 11:00:00|15531.29|15531.29|15513.79|15513.79|15569.16|15569.16|15510.76|15510.76|0
1586952000000|2020-04-15 12:00:00|15513.61|15513.61|15461.03|15461.03|15534.65|15534.65|15457.19|15457.19|0
1586955600000|2020-04-15 13:00:00|15460.47|15460.47|15452.61|15452.61|15488.9|15488.9|15433.31|15433.31|0
1586959200000|2020-04-15 14:00:00|15452.51|15452.51|15408.27|15408.27|15452.53|15452.53|15385.52|15385.52|0
1586962800000|2020-04-15 15:00:00|15408.32|15408.32|15353.16|15353.16|15408.65|15408.65|15333.35|15333.35|0
1587020400000|2020-04-16 07:00:00|15472.93|15472.93|15492.15|15492.15|15610.65|15610.65|15441.72|15441.72|0
1587024000000|2020-04-16 08:00:00|15491.9|15491.9|15375.03|15375.03|15492.63|15492.63|15324.95|15324.95|0
1587027600000|2020-04-16 09:00:00|15374.73|15374.73|15374.22|15374.22|15375.23|15375.23|15336.79|15336.79|0
1587031200000|2020-04-16 10:00:00|15374.3|15374.3|15475.28|15475.28|15475.28|15475.28|15356.47|15356.47|0
1587034800000|2020-04-16 11:00:00|15475.43|15475.43|15443.32|15443.32|15486.74|15486.74|15437.83|15437.83|0
1587038400000|2020-04-16 12:00:00|15443.38|15443.38|15486.83|15486.83|15486.83|15486.83|15408.03|15408.03|0
1587042000000|2020-04-16 13:00:00|15486.31|15486.31|15366.99|15366.99|15508.39|15508.39|15354.6|15354.6|0
1587045600000|2020-04-16 14:00:00|15367.05|15367.05|15400.08|15400.08|15420.92|15420.92|15362.13|15362.13|0
1587049200000|2020-04-16 15:00:00|15400.07|15400.07|15415.34|15415.34|15442.82|15442.82|15394.37|15394.37|0
1587106800000|2020-04-17 07:00:00|15866.43|15866.43|15760.07|15760.07|15917.53|15917.53|15735.45|15735.45|0
1587110400000|2020-04-17 08:00:00|15760.05|15760.05|15772.61|15772.61|15837.92|15837.92|15758.26|15758.26|0
1587114000000|2020-04-17 09:00:00|15772.31|15772.31|15869.39|15869.39|15895.26|15895.26|15771.51|15771.51|0
1587117600000|2020-04-17 10:00:00|15869.42|15869.42|16007.04|16007.04|16007.04|16007.04|15846.54|15846.54|0
1587121200000|2020-04-17 11:00:00|16009.44|16009.44|15987.61|15987.61|16017.38|16017.38|15959.92|15959.92|0
1587124800000|2020-04-17 12:00:00|15987.38|15987.38|15924.28|15924.28|15993.67|15993.67|15900.25|15900.25|0
1587128400000|2020-04-17 13:00:00|15924.14|15924.14|15891.01|15891.01|15924.42|15924.42|15866.78|15866.78|0
1587132000000|2020-04-17 14:00:00|15890.79|15890.79|15790.66|15790.66|15890.81|15890.81|15759.88|15759.88|0
1587135600000|2020-04-17 15:00:00|15790.63|15790.63|15799.36|15799.36|15815.59|15815.59|15785.38|15785.38|0
1587366000000|2020-04-20 07:00:00|15915.6|15915.6|15938.12|15938.12|15965.48|15965.48|15861.65|15861.65|0
1587369600000|2020-04-20 08:00:00|15938.43|15938.43|15905.57|15905.57|15956.58|15956.58|15890.65|15890.65|0
1587373200000|2020-04-20 09:00:00|15905.66|15905.66|15824.47|15824.47|15912.16|15912.16|15824.36|15824.36|0
1587376800000|2020-04-20 10:00:00|15824.21|15824.21|15764.59|15764.59|15826.8|15826.8|15731.65|15731.65|0
1587380400000|2020-04-20 11:00:00|15764.57|15764.57|15718.59|15718.59|15812.92|15812.92|15715.76|15715.76|0
1587384000000|2020-04-20 12:00:00|15718.53|15718.53|15785.27|15785.27|15809.52|15809.52|15718.53|15718.53|0
1587387600000|2020-04-20 13:00:00|15785.17|15785.17|15846.24|15846.24|15849.06|15849.06|15770.66|15770.66|0
1587391200000|2020-04-20 14:00:00|15846.59|15846.59|15866.62|15866.62|15882.27|15882.27|15825.6|15825.6|0
1587394800000|2020-04-20 15:00:00|15866.54|15866.54|15828.29|15828.29|15874.79|15874.79|15827.67|15827.67|0
1587452400000|2020-04-21 07:00:00|15653.85|15653.85|15543.42|15543.42|15662.55|15662.55|15537.33|15537.33|0
1587456000000|2020-04-21 08:00:00|15543.39|15543.39|15570.68|15570.68|15598.48|15598.48|15533.31|15533.31|0
1587459600000|2020-04-21 09:00:00|15570.51|15570.51|15524.29|15524.29|15579.87|15579.87|15507.89|15507.89|0
1587463200000|2020-04-21 10:00:00|15524.11|15524.11|15598.09|15598.09|15598.68|15598.68|15521.37|15521.37|0
1587466800000|2020-04-21 11:00:00|15597.94|15597.94|15565.33|15565.33|15623.54|15623.54|15563.78|15563.78|0
1587470400000|2020-04-21 12:00:00|15565.22|15565.22|15534.44|15534.44|15569.11|15569.11|15533.73|15533.73|0
1587474000000|2020-04-21 13:00:00|15534.35|15534.35|15625.39|15625.39|15649.62|15649.62|15530.4|15530.4|0
1587477600000|2020-04-21 14:00:00|15625.74|15625.74|15503.26|15503.26|15629.96|15629.96|15501.16|15501.16|0
1587481200000|2020-04-21 15:00:00|15503.05|15503.05|15429.45|15429.45|15503.05|15503.05|15424.47|15424.47|0
1587538800000|2020-04-22 07:00:00|15417.07|15417.07|15481.69|15481.69|15518.28|15518.28|15407.01|15407.01|0
1587542400000|2020-04-22 08:00:00|15481.6|15481.6|15547.13|15547.13|15547.13|15547.13|15475.57|15475.57|0
1587546000000|2020-04-22 09:00:00|15547.28|15547.28|15581.76|15581.76|15583.24|15583.24|15542.51|15542.51|0
1587549600000|2020-04-22 10:00:00|15581.8|15581.8|15503.35|15503.35|15582.15|15582.15|15478.14|15478.14|0
1587553200000|2020-04-22 11:00:00|15503.44|15503.44|15514.79|15514.79|15514.91|15514.91|15479.95|15479.95|0
1587556800000|2020-04-22 12:00:00|15514.74|15514.74|15585.95|15585.95|15594.73|15594.73|15500.3|15500.3|0
1587560400000|2020-04-22 13:00:00|15585.56|15585.56|15554.91|15554.91|15608.76|15608.76|15554.02|15554.02|0
1587564000000|2020-04-22 14:00:00|15554.87|15554.87|15530.41|15530.41|15566.51|15566.51|15514.03|15514.03|0
1587567600000|2020-04-22 15:00:00|15530.3|15530.3|15568.23|15568.23|15578.62|15578.62|15524.4|15524.4|0
1587625200000|2020-04-23 07:00:00|15746.05|15746.05|15600.54|15600.54|15748.8|15748.8|15597.65|15597.65|0
1587628800000|2020-04-23 08:00:00|15600.49|15600.49|15641.42|15641.42|15694.93|15694.93|15585.19|15585.19|0
1587632400000|2020-04-23 09:00:00|15641.23|15641.23|15698.79|15698.79|15698.99|15698.99|15634.17|15634.17|0
1587636000000|2020-04-23 10:00:00|15698.84|15698.84|15727.36|15727.36|15737.81|15737.81|15659.64|15659.64|0
1587639600000|2020-04-23 11:00:00|15727.52|15727.52|15742.27|15742.27|15775.07|15775.07|15724.15|15724.15|0
1587643200000|2020-04-23 12:00:00|15742.16|15742.16|15782.47|15782.47|15786.04|15786.04|15736.35|15736.35|0
1587646800000|2020-04-23 13:00:00|15782.55|15782.55|15778.05|15778.05|15826.9|15826.9|15773.27|15773.27|0
1587650400000|2020-04-23 14:00:00|15778.44|15778.44|15814.66|15814.66|15867.13|15867.13|15763.82|15763.82|0
1587654000000|2020-04-23 15:00:00|15814.73|15814.73|15818.16|15818.16|15829.43|15829.43|15793.94|15793.94|0
1587711600000|2020-04-24 07:00:00|15654.19|15654.19|15695.12|15695.12|15695.76|15695.76|15620.2|15620.2|0
1587715200000|2020-04-24 08:00:00|15695.09|15695.09|15679.64|15679.64|15702.38|15702.38|15626.86|15626.86|0
1587718800000|2020-04-24 09:00:00|15679.58|15679.58|15777.23|15777.23|15786.01|15786.01|15679.41|15679.41|0
1587722400000|2020-04-24 10:00:00|15777.12|15777.12|15792.16|15792.16|15810|15810|15763.58|15763.58|0
1587726000000|2020-04-24 11:00:00|15788.59|15788.59|15755.98|15755.98|15807.41|15807.41|15744.51|15744.51|0
1587729600000|2020-04-24 12:00:00|15755.78|15755.78|15828.27|15828.27|15830.59|15830.59|15753.5|15753.5|0
1587733200000|2020-04-24 13:00:00|15828.23|15828.23|15736.84|15736.84|15828.48|15828.48|15735.12|15735.12|0
1587736800000|2020-04-24 14:00:00|15736.77|15736.77|15770.74|15770.74|15784.34|15784.34|15736.72|15736.72|0
1587740400000|2020-04-24 15:00:00|15770.9|15770.9|15724.06|15724.06|15773.6|15773.6|15722.53|15722.53|0
1587970800000|2020-04-27 07:00:00|15987.38|15987.38|16015.29|16015.29|16029.72|16029.72|15941.66|15941.66|0
1587974400000|2020-04-27 08:00:00|16015.66|16015.66|16003.55|16003.55|16018.72|16018.72|15937.53|15937.53|0
1587978000000|2020-04-27 09:00:00|16003.7|16003.7|16062.85|16062.85|16062.92|16062.92|15988.59|15988.59|0
1587981600000|2020-04-27 10:00:00|16062.78|16062.78|16035.97|16035.97|16099.7|16099.7|16035.97|16035.97|0
1587985200000|2020-04-27 11:00:00|16036.15|16036.15|16019.56|16019.56|16045.22|16045.22|16013.79|16013.79|0
1587988800000|2020-04-27 12:00:00|16019.73|16019.73|15985.76|15985.76|16025.84|16025.84|15984.34|15984.34|0
1587992400000|2020-04-27 13:00:00|15985.72|15985.72|15967.11|15967.11|16010.53|16010.53|15930.3|15930.3|0
1587996000000|2020-04-27 14:00:00|15967.06|15967.06|15967.95|15967.95|16000.26|16000.26|15964.3|15964.3|0
1587999600000|2020-04-27 15:00:00|15968.04|15968.04|15950.86|15950.86|15969.54|15969.54|15942.03|15942.03|0
1588057200000|2020-04-28 07:00:00|16031.09|16031.09|16072.38|16072.38|16085.72|16085.72|16014.05|16014.05|0
1588060800000|2020-04-28 08:00:00|16072.21|16072.21|16040.42|16040.42|16088.82|16088.82|16037.12|16037.12|0
1588064400000|2020-04-28 09:00:00|16040.47|16040.47|16166.03|16166.03|16166.03|16166.03|16037.04|16037.04|0
1588068000000|2020-04-28 10:00:00|16166.1|16166.1|16247.79|16247.79|16259.87|16259.87|16165.94|16165.94|0
1588071600000|2020-04-28 11:00:00|16247.65|16247.65|16273.26|16273.26|16273.28|16273.28|16241.16|16241.16|0
1588075200000|2020-04-28 12:00:00|16273.41|16273.41|16321.75|16321.75|16321.78|16321.78|16273.21|16273.21|0
1588078800000|2020-04-28 13:00:00|16321.68|16321.68|16360.57|16360.57|16411.25|16411.25|16321.68|16321.68|0
1588082400000|2020-04-28 14:00:00|16360.34|16360.34|16177.91|16177.91|16360.38|16360.38|16176.85|16176.85|0
1588086000000|2020-04-28 15:00:00|16177.36|16177.36|16262.64|16262.64|16267.25|16267.25|16175.83|16175.83|0
1588143600000|2020-04-29 07:00:00|16370.7|16370.7|16497.83|16497.83|16502.27|16502.27|16348.05|16348.05|0
1588147200000|2020-04-29 08:00:00|16497.62|16497.62|16432.04|16432.04|16498.56|16498.56|16390.23|16390.23|0
1588150800000|2020-04-29 09:00:00|16432|16432|16553.32|16553.32|16553.75|16553.75|16432|16432|0
1588154400000|2020-04-29 10:00:00|16553.44|16553.44|16510.98|16510.98|16569.11|16569.11|16482.04|16482.04|0
1588158000000|2020-04-29 11:00:00|16511.08|16511.08|16490.29|16490.29|16512.49|16512.49|16464.89|16464.89|0
1588161600000|2020-04-29 12:00:00|16490.32|16490.32|16717.83|16717.83|16718.38|16718.38|16490.32|16490.32|0
1588165200000|2020-04-29 13:00:00|16718.02|16718.02|16765.43|16765.43|16765.43|16765.43|16665.23|16665.23|0
1588168800000|2020-04-29 14:00:00|16765.79|16765.79|16820|16820|16866.48|16866.48|16746.03|16746.03|0
1588172400000|2020-04-29 15:00:00|16820.36|16820.36|16831.14|16831.14|16838.25|16838.25|16792.64|16792.64|0
1588230000000|2020-04-30 07:00:00|17100.62|17100.62|16829.24|16829.24|17106.38|17106.38|16782.96|16782.96|0
1588233600000|2020-04-30 08:00:00|16829.15|16829.15|16781.95|16781.95|16884.2|16884.2|16781.9|16781.9|0
1588237200000|2020-04-30 09:00:00|16781.86|16781.86|16800.32|16800.32|16809.62|16809.62|16746.73|16746.73|0
1588240800000|2020-04-30 10:00:00|16800.43|16800.43|16786.96|16786.96|16812.77|16812.77|16771.84|16771.84|0
1588244400000|2020-04-30 11:00:00|16786.69|16786.69|16611.25|16611.25|16786.69|16786.69|16610.89|16610.89|0
1588248000000|2020-04-30 12:00:00|16611.18|16611.18|16583.07|16583.07|16663.28|16663.28|16578.3|16578.3|0
1588251600000|2020-04-30 13:00:00|16582.94|16582.94|16537.1|16537.1|16582.94|16582.94|16449.46|16449.46|0
1588255200000|2020-04-30 14:00:00|16537.27|16537.27|16451.01|16451.01|16553.35|16553.35|16450.94|16450.94|0
1588258800000|2020-04-30 15:00:00|16450.91|16450.91|16438.17|16438.17|16486.12|16486.12|16437.63|16437.63|0
1588316400000|2020-05-01 07:00:00|16198.27|16198.27|16121.01|16121.01|16198.27|16198.27|16099.36|16099.36|0
1588320000000|2020-05-01 08:00:00|16121.22|16121.22|16178.46|16178.46|16183.03|16183.03|16120.54|16120.54|0
1588323600000|2020-05-01 09:00:00|16178.51|16178.51|16187.88|16187.88|16198.44|16198.44|16174.76|16174.76|0
1588327200000|2020-05-01 10:00:00|16187.9|16187.9|16153.02|16153.02|16187.9|16187.9|16140.16|16140.16|0
1588330800000|2020-05-01 11:00:00|16159.72|16159.72|16170|16170|16185.09|16185.09|16159.72|16159.72|0
1588334400000|2020-05-01 12:00:00|16170.1|16170.1|16159.5|16159.5|16173.5|16173.5|16156.4|16156.4|0
1588338000000|2020-05-01 13:00:00|16159.5|16159.5|16123.8|16123.8|16172.4|16172.4|16119.6|16119.6|0
1588341600000|2020-05-01 14:00:00|16124.4|16124.4|16129.5|16129.5|16147.4|16147.4|16120.5|16120.5|0
1588345200000|2020-05-01 15:00:00|16129.2|16129.2|16139.8|16139.8|16147.8|16147.8|16112.1|16112.1|0
1588575600000|2020-05-04 07:00:00|15902.02|15902.02|16012.61|16012.61|16058.27|16058.27|15883.38|15883.38|0
1588579200000|2020-05-04 08:00:00|16012.52|16012.52|15978.75|15978.75|16036.18|16036.18|15977.46|15977.46|0
1588582800000|2020-05-04 09:00:00|15978.6|15978.6|15941.26|15941.26|15979.69|15979.69|15903.52|15903.52|0
1588586400000|2020-05-04 10:00:00|15941.57|15941.57|15921.52|15921.52|15953.26|15953.26|15917.3|15917.3|0
1588590000000|2020-05-04 11:00:00|15921.5|15921.5|15921.72|15921.72|15930.21|15930.21|15901.49|15901.49|0
1588593600000|2020-05-04 12:00:00|15921.63|15921.63|15926.94|15926.94|15963.36|15963.36|15906.24|15906.24|0
1588597200000|2020-05-04 13:00:00|15926.97|15926.97|15971.26|15971.26|15981.26|15981.26|15905.79|15905.79|0
1588600800000|2020-05-04 14:00:00|15971.31|15971.31|15955.93|15955.93|15999.3|15999.3|15950.7|15950.7|0
1588604400000|2020-05-04 15:00:00|15956.12|15956.12|15961.07|15961.07|15974.37|15974.37|15952.2|15952.2|0
1588662000000|2020-05-05 07:00:00|16165.09|16165.09|16161.65|16161.65|16196.14|16196.14|16158.55|16158.55|0
1588665600000|2020-05-05 08:00:00|16161.45|16161.45|16049.77|16049.77|16191.72|16191.72|16049.77|16049.77|0
1588669200000|2020-05-05 09:00:00|16049.53|16049.53|16102.39|16102.39|16114.91|16114.91|16047.55|16047.55|0
1588672800000|2020-05-05 10:00:00|16102.32|16102.32|16103.81|16103.81|16115.21|16115.21|16069.04|16069.04|0
1588676400000|2020-05-05 11:00:00|16104.08|16104.08|16112.2|16112.2|16127.87|16127.87|16103.08|16103.08|0
1588680000000|2020-05-05 12:00:00|16112.02|16112.02|16130.37|16130.37|16144.5|16144.5|16106.76|16106.76|0
1588683600000|2020-05-05 13:00:00|16129.92|16129.92|16135.83|16135.83|16145.47|16145.47|16114.56|16114.56|0
1588687200000|2020-05-05 14:00:00|16135.98|16135.98|16051.88|16051.88|16142.2|16142.2|16047.1|16047.1|0
1588690800000|2020-05-05 15:00:00|16051.99|16051.99|16101.37|16101.37|16102.27|16102.27|16051.99|16051.99|0
1588748400000|2020-05-06 07:00:00|16076.77|16076.77|16118.03|16118.03|16147.46|16147.46|16063.41|16063.41|0
1588752000000|2020-05-06 08:00:00|16117.96|16117.96|16154.94|16154.94|16195.75|16195.75|16116.75|16116.75|0
1588755600000|2020-05-06 09:00:00|16154.71|16154.71|16160.06|16160.06|16181.76|16181.76|16142.95|16142.95|0
1588759200000|2020-05-06 10:00:00|16160.09|16160.09|16159.52|16159.52|16204.85|16204.85|16156.24|16156.24|0
1588762800000|2020-05-06 11:00:00|16159.61|16159.61|16104.05|16104.05|16163.19|16163.19|16097.39|16097.39|0
1588766400000|2020-05-06 12:00:00|16103.95|16103.95|16053.99|16053.99|16130.82|16130.82|16052.01|16052.01|0
1588770000000|2020-05-06 13:00:00|16054.06|16054.06|15993.8|15993.8|16080.72|16080.72|15992.85|15992.85|0
1588773600000|2020-05-06 14:00:00|15993.68|15993.68|16035.88|16035.88|16061.65|16061.65|15951.74|15951.74|0
1588777200000|2020-05-06 15:00:00|16035.8|16035.8|16006.95|16006.95|16044.88|16044.88|16004.67|16004.67|0
1588834800000|2020-05-07 07:00:00|16076.76|16076.76|16096.26|16096.26|16128.48|16128.48|16067.81|16067.81|0
1588838400000|2020-05-07 08:00:00|16096.07|16096.07|16103.91|16103.91|16109.03|16109.03|16076.23|16076.23|0
1588842000000|2020-05-07 09:00:00|16103.9|16103.9|16199.91|16199.91|16206.81|16206.81|16103.62|16103.62|0
1588845600000|2020-05-07 10:00:00|16199.96|16199.96|16195.9|16195.9|16206.56|16206.56|16187.77|16187.77|0
1588849200000|2020-05-07 11:00:00|16195.8|16195.8|16199.26|16199.26|16204.21|16204.21|16151.69|16151.69|0
1588852800000|2020-05-07 12:00:00|16199.37|16199.37|16184.98|16184.98|16212.33|16212.33|16170.17|16170.17|0
1588856400000|2020-05-07 13:00:00|16184.88|16184.88|16215.99|16215.99|16239.34|16239.34|16165.93|16165.93|0
1588860000000|2020-05-07 14:00:00|16216.11|16216.11|16216.19|16216.19|16258.46|16258.46|16200.32|16200.32|0
1588863600000|2020-05-07 15:00:00|16216.11|16216.11|16227.09|16227.09|16233.01|16233.01|16207.51|16207.51|0
1589180400000|2020-05-11 07:00:00|16446.34|16446.34|16409.6|16409.6|16446.42|16446.42|16390.58|16390.58|0
1589184000000|2020-05-11 08:00:00|16409.51|16409.51|16326.53|16326.53|16413.75|16413.75|16311.86|16311.86|0
1589187600000|2020-05-11 09:00:00|16326.38|16326.38|16250.74|16250.74|16326.6|16326.6|16216.25|16216.25|0
1589191200000|2020-05-11 10:00:00|16250.69|16250.69|16294.04|16294.04|16294.04|16294.04|16218.22|16218.22|0
1589194800000|2020-05-11 11:00:00|16294.22|16294.22|16230.88|16230.88|16294.22|16294.22|16228.89|16228.89|0
1589198400000|2020-05-11 12:00:00|16230.86|16230.86|16197.7|16197.7|16251.13|16251.13|16187.28|16187.28|0
1589202000000|2020-05-11 13:00:00|16197.72|16197.72|16195.73|16195.73|16234.05|16234.05|16194.95|16194.95|0
1589205600000|2020-05-11 14:00:00|16195.83|16195.83|16224.01|16224.01|16237.02|16237.02|16195.77|16195.77|0
1589209200000|2020-05-11 15:00:00|16224.44|16224.44|16285.08|16285.08|16301.56|16301.56|16224.44|16224.44|0
1589266800000|2020-05-12 07:00:00|16242.34|16242.34|16239.77|16239.77|16301.94|16301.94|16234.59|16234.59|0
1589270400000|2020-05-12 08:00:00|16239.62|16239.62|16237.89|16237.89|16267.45|16267.45|16221.94|16221.94|0
1589274000000|2020-05-12 09:00:00|16237.83|16237.83|16232.62|16232.62|16245.24|16245.24|16202.4|16202.4|0
1589277600000|2020-05-12 10:00:00|16232.69|16232.69|16223.64|16223.64|16259.54|16259.54|16208.85|16208.85|0
1589281200000|2020-05-12 11:00:00|16223.01|16223.01|16206.43|16206.43|16224.23|16224.23|16189.94|16189.94|0
1589284800000|2020-05-12 12:00:00|16206.36|16206.36|16242.08|16242.08|16250.1|16250.1|16199.38|16199.38|0
1589288400000|2020-05-12 13:00:00|16242.19|16242.19|16205.96|16205.96|16262.32|16262.32|16180.75|16180.75|0
1589292000000|2020-05-12 14:00:00|16206|16206|16196.39|16196.39|16216.67|16216.67|16166.72|16166.72|0
1589295600000|2020-05-12 15:00:00|16196.44|16196.44|16179.72|16179.72|16201.8|16201.8|16175.78|16175.78|0
1589353200000|2020-05-13 07:00:00|15999.89|15999.89|15976.66|15976.66|16004.85|16004.85|15907.41|15907.41|0
1589356800000|2020-05-13 08:00:00|15976.85|15976.85|16007.52|16007.52|16016.07|16016.07|15953.72|15953.72|0
1589360400000|2020-05-13 09:00:00|16007.53|16007.53|15971.2|15971.2|16015.28|16015.28|15970.95|15970.95|0
1589364000000|2020-05-13 10:00:00|15971|15971|15985.41|15985.41|15985.51|15985.51|15957.41|15957.41|0
1589367600000|2020-05-13 11:00:00|15985.45|15985.45|15983.27|15983.27|15985.45|15985.45|15946.21|15946.21|0
1589371200000|2020-05-13 12:00:00|15983.21|15983.21|15984.49|15984.49|16002.96|16002.96|15956.47|15956.47|0
1589374800000|2020-05-13 13:00:00|15984.45|15984.45|15935.63|15935.63|15986.37|15986.37|15925.9|15925.9|0
1589378400000|2020-05-13 14:00:00|15935.4|15935.4|15914.97|15914.97|15972.04|15972.04|15913.79|15913.79|0
1589382000000|2020-05-13 15:00:00|15915.06|15915.06|15902.78|15902.78|15933.96|15933.96|15889.48|15889.48|0
1589439600000|2020-05-14 07:00:00|15681.45|15681.45|15641.23|15641.23|15740.99|15740.99|15633.23|15633.23|0
1589443200000|2020-05-14 08:00:00|15640.68|15640.68|15493.21|15493.21|15641.02|15641.02|15484.95|15484.95|0
1589446800000|2020-05-14 09:00:00|15492.85|15492.85|15449.57|15449.57|15492.85|15492.85|15437.82|15437.82|0
1589450400000|2020-05-14 10:00:00|15449.48|15449.48|15368.83|15368.83|15452.38|15452.38|15361.11|15361.11|0
1589454000000|2020-05-14 11:00:00|15368.95|15368.95|15325.82|15325.82|15368.95|15368.95|15325.04|15325.04|0
1589457600000|2020-05-14 12:00:00|15325.76|15325.76|15264.76|15264.76|15330.25|15330.25|15250.49|15250.49|0
1589461200000|2020-05-14 13:00:00|15264.96|15264.96|15208.04|15208.04|15293.83|15293.83|15204.69|15204.69|0
1589464800000|2020-05-14 14:00:00|15208.18|15208.18|15382.24|15382.24|15389.48|15389.48|15194.24|15194.24|0
1589468400000|2020-05-14 15:00:00|15382.3|15382.3|15430.11|15430.11|15480.78|15480.78|15382.25|15382.25|0
1589439600000|2020-05-14 07:00:00|15681.45|15681.45|15641.23|15641.23|15740.99|15740.99|15633.23|15633.23|0
1589443200000|2020-05-14 08:00:00|15640.68|15640.68|15493.21|15493.21|15641.02|15641.02|15484.95|15484.95|0
1589446800000|2020-05-14 09:00:00|15492.85|15492.85|15449.57|15449.57|15492.85|15492.85|15437.82|15437.82|0
1589450400000|2020-05-14 10:00:00|15449.48|15449.48|15368.83|15368.83|15452.38|15452.38|15361.11|15361.11|0
1589454000000|2020-05-14 11:00:00|15368.95|15368.95|15325.82|15325.82|15368.95|15368.95|15325.04|15325.04|0
1589457600000|2020-05-14 12:00:00|15325.76|15325.76|15264.76|15264.76|15330.25|15330.25|15250.49|15250.49|0
1589461200000|2020-05-14 13:00:00|15264.96|15264.96|15208.04|15208.04|15293.83|15293.83|15204.69|15204.69|0
1589464800000|2020-05-14 14:00:00|15208.18|15208.18|15382.24|15382.24|15389.48|15389.48|15194.24|15194.24|0
1589468400000|2020-05-14 15:00:00|15382.3|15382.3|15430.11|15430.11|15480.78|15480.78|15382.25|15382.25|0
1589526000000|2020-05-15 07:00:00|15702.02|15702.02|15625.85|15625.85|15702.25|15702.25|15533.19|15533.19|0
1589529600000|2020-05-15 08:00:00|15625.95|15625.95|15622.01|15622.01|15625.95|15625.95|15539.22|15539.22|0
1589533200000|2020-05-15 09:00:00|15621.94|15621.94|15684.7|15684.7|15705.8|15705.8|15621.94|15621.94|0
1589536800000|2020-05-15 10:00:00|15684.64|15684.64|15574.88|15574.88|15685.18|15685.18|15574.7|15574.7|0
1589540400000|2020-05-15 11:00:00|15572.51|15572.51|15536.27|15536.27|15572.64|15572.64|15504.5|15504.5|0
1589544000000|2020-05-15 12:00:00|15535.81|15535.81|15593.47|15593.47|15597.53|15597.53|15529.25|15529.25|0
1589547600000|2020-05-15 13:00:00|15593.64|15593.64|15669.42|15669.42|15683.62|15683.62|15587.45|15587.45|0
1589551200000|2020-05-15 14:00:00|15669.46|15669.46|15653.56|15653.56|15695.78|15695.78|15636.71|15636.71|0
1589554800000|2020-05-15 15:00:00|15653.67|15653.67|15664.35|15664.35|15665.43|15665.43|15632.8|15632.8|0
1589785200000|2020-05-18 07:00:00|16018.56|16018.56|16013.23|16013.23|16043.44|16043.44|15982.8|15982.8|0
1589788800000|2020-05-18 08:00:00|16013.48|16013.48|16071.27|16071.27|16113.13|16113.13|16013.3|16013.3|0
1589792400000|2020-05-18 09:00:00|16071.39|16071.39|16045.01|16045.01|16078.05|16078.05|16035.36|16035.36|0
1589796000000|2020-05-18 10:00:00|16045.08|16045.08|16076.94|16076.94|16076.94|16076.94|16039.28|16039.28|0
1589799600000|2020-05-18 11:00:00|16077.07|16077.07|16075.47|16075.47|16091.37|16091.37|16034.53|16034.53|0
1589803200000|2020-05-18 12:00:00|16075.29|16075.29|16121.71|16121.71|16130.53|16130.53|16075.29|16075.29|0
1589806800000|2020-05-18 13:00:00|16121.76|16121.76|16099.27|16099.27|16129.6|16129.6|16077.01|16077.01|0
1589810400000|2020-05-18 14:00:00|16099.38|16099.38|16117.54|16117.54|16117.98|16117.98|16073.16|16073.16|0
1589814000000|2020-05-18 15:00:00|16117.5|16117.5|16222.4|16222.4|16222.4|16222.4|16111.53|16111.53|0
1589871600000|2020-05-19 07:00:00|16452.89|16452.89|16373.44|16373.44|16469.95|16469.95|16360.46|16360.46|0
1589875200000|2020-05-19 08:00:00|16373.66|16373.66|16368.01|16368.01|16388.74|16388.74|16295.05|16295.05|0
1589878800000|2020-05-19 09:00:00|16368.03|16368.03|16411.36|16411.36|16412.69|16412.69|16361.86|16361.86|0
1589882400000|2020-05-19 10:00:00|16411.38|16411.38|16364.73|16364.73|16411.38|16411.38|16317.88|16317.88|0
1589886000000|2020-05-19 11:00:00|16364.05|16364.05|16371.45|16371.45|16396.83|16396.83|16354.74|16354.74|0
1589889600000|2020-05-19 12:00:00|16371.26|16371.26|16316.17|16316.17|16376.48|16376.48|16313.24|16313.24|0
1589893200000|2020-05-19 13:00:00|16315.88|16315.88|16304.04|16304.04|16320.68|16320.68|16228.68|16228.68|0
1589896800000|2020-05-19 14:00:00|16303.88|16303.88|16294.4|16294.4|16323.67|16323.67|16258.35|16258.35|0
1589900400000|2020-05-19 15:00:00|16294.34|16294.34|16324.11|16324.11|16324.23|16324.23|16292.04|16292.04|0
1589958000000|2020-05-20 07:00:00|16304.68|16304.68|16202.2|16202.2|16304.68|16304.68|16200.93|16200.93|0
1589961600000|2020-05-20 08:00:00|16202.29|16202.29|16290.7|16290.7|16308.2|16308.2|16200.66|16200.66|0
1589965200000|2020-05-20 09:00:00|16290.62|16290.62|16327.04|16327.04|16328.59|16328.59|16261.96|16261.96|0
1589968800000|2020-05-20 10:00:00|16326.95|16326.95|16345.03|16345.03|16371.16|16371.16|16323.81|16323.81|0
1589972400000|2020-05-20 11:00:00|16345.09|16345.09|16339.05|16339.05|16367.41|16367.41|16325.56|16325.56|0
1589976000000|2020-05-20 12:00:00|16339.08|16339.08|16349.28|16349.28|16352.9|16352.9|16321.99|16321.99|0
1589979600000|2020-05-20 13:00:00|16349.45|16349.45|16336.61|16336.61|16376.03|16376.03|16328.09|16328.09|0
1589983200000|2020-05-20 14:00:00|16336.66|16336.66|16365.49|16365.49|16378.9|16378.9|16317.8|16317.8|0
1589986800000|2020-05-20 15:00:00|16365.56|16365.56|16388.44|16388.44|16397.19|16397.19|16350.2|16350.2|0
1590044400000|2020-05-21 07:00:00|16217.83|16217.83|16283.43|16283.43|16303.44|16303.44|16208.91|16208.91|0
1590048000000|2020-05-21 08:00:00|16283.55|16283.55|16327.77|16327.77|16328.3|16328.3|16256.08|16256.08|0
1590051600000|2020-05-21 09:00:00|16327.72|16327.72|16345.43|16345.43|16356.12|16356.12|16317.28|16317.28|0
1590055200000|2020-05-21 10:00:00|16345.4|16345.4|16381.91|16381.91|16387.53|16387.53|16330.4|16330.4|0
1590058800000|2020-05-21 11:00:00|16381.82|16381.82|16395.17|16395.17|16413.01|16413.01|16374.53|16374.53|0
1590062400000|2020-05-21 12:00:00|16395.03|16395.03|16404.91|16404.91|16432.05|16432.05|16385.8|16385.8|0
1590066000000|2020-05-21 13:00:00|16404.83|16404.83|16483.8|16483.8|16483.8|16483.8|16400.93|16400.93|0
1590069600000|2020-05-21 14:00:00|16483.86|16483.86|16457.15|16457.15|16504.21|16504.21|16429.02|16429.02|0
1590073200000|2020-05-21 15:00:00|16456.91|16456.91|16373.51|16373.51|16456.91|16456.91|16367.88|16367.88|0
1590130800000|2020-05-22 07:00:00|16136.72|16136.72|16100.21|16100.21|16151.46|16151.46|16074.65|16074.65|0
1590134400000|2020-05-22 08:00:00|16100.17|16100.17|16156.98|16156.98|16157.15|16157.15|16088.96|16088.96|0
1590138000000|2020-05-22 09:00:00|16157.04|16157.04|16213.76|16213.76|16228.04|16228.04|16157.04|16157.04|0
1590141600000|2020-05-22 10:00:00|16213.83|16213.83|16245.53|16245.53|16270.73|16270.73|16213.66|16213.66|0
1590145200000|2020-05-22 11:00:00|16243.73|16243.73|16361.05|16361.05|16364|16364|16243.02|16243.02|0
1590148800000|2020-05-22 12:00:00|16361.07|16361.07|16404.14|16404.14|16404.14|16404.14|16359.81|16359.81|0
1590152400000|2020-05-22 13:00:00|16404.65|16404.65|16377.49|16377.49|16419.53|16419.53|16343.67|16343.67|0
1590156000000|2020-05-22 14:00:00|16377.44|16377.44|16381.56|16381.56|16410.67|16410.67|16335.61|16335.61|0
1590159600000|2020-05-22 15:00:00|16381.32|16381.32|16390.66|16390.66|16392.97|16392.97|16375.19|16375.19|0
1590476400000|2020-05-26 07:00:00|16816.56|16816.56|16817.2|16817.2|16878.6|16878.6|16770.08|16770.08|0
1590480000000|2020-05-26 08:00:00|16817.11|16817.11|16880.43|16880.43|16880.99|16880.99|16807.98|16807.98|0
1590483600000|2020-05-26 09:00:00|16880.21|16880.21|16904.48|16904.48|16938.32|16938.32|16880.21|16880.21|0
1590487200000|2020-05-26 10:00:00|16904.52|16904.52|16864.59|16864.59|16911.85|16911.85|16859.33|16859.33|0
1590490800000|2020-05-26 11:00:00|16864.65|16864.65|16898.34|16898.34|16900.85|16900.85|16822.78|16822.78|0
1590494400000|2020-05-26 12:00:00|16898.19|16898.19|16945.37|16945.37|16961.95|16961.95|16898.16|16898.16|0
1590498000000|2020-05-26 13:00:00|16945.52|16945.52|16876.53|16876.53|16949.64|16949.64|16855.43|16855.43|0
1590501600000|2020-05-26 14:00:00|16876.23|16876.23|16886.26|16886.26|16918.22|16918.22|16854.5|16854.5|0
1590505200000|2020-05-26 15:00:00|16886.06|16886.06|16906.39|16906.39|16925.98|16925.98|16886.03|16886.03|0
1590562800000|2020-05-27 07:00:00|17048.9|17048.9|17099.35|17099.35|17151.84|17151.84|17021.71|17021.71|0
1590566400000|2020-05-27 08:00:00|17099.29|17099.29|17206.04|17206.04|17208.57|17208.57|17097.55|17097.55|0
1590570000000|2020-05-27 09:00:00|17206.32|17206.32|17200.91|17200.91|17206.32|17206.32|17157.56|17157.56|0
1590573600000|2020-05-27 10:00:00|17201.02|17201.02|17236.67|17236.67|17239.61|17239.61|17193.18|17193.18|0
1590577200000|2020-05-27 11:00:00|17236.61|17236.61|17236.56|17236.56|17265.15|17265.15|17218.62|17218.62|0
1590580800000|2020-05-27 12:00:00|17236.52|17236.52|17224.49|17224.49|17258.53|17258.53|17219.54|17219.54|0
1590584400000|2020-05-27 13:00:00|17224.25|17224.25|17065.07|17065.07|17224.25|17224.25|17058.06|17058.06|0
1590588000000|2020-05-27 14:00:00|17064.9|17064.9|17074.75|17074.75|17127.32|17127.32|17032.37|17032.37|0
1590591600000|2020-05-27 15:00:00|17074.86|17074.86|17137.93|17137.93|17145.56|17145.56|17070.65|17070.65|0
1590649200000|2020-05-28 07:00:00|17206.26|17206.26|17312.27|17312.27|17315.76|17315.76|17205.18|17205.18|0
1590652800000|2020-05-28 08:00:00|17312.63|17312.63|17233.32|17233.32|17341.97|17341.97|17205.1|17205.1|0
1590656400000|2020-05-28 09:00:00|17233.53|17233.53|17215.58|17215.58|17281.67|17281.67|17214.88|17214.88|0
1590660000000|2020-05-28 10:00:00|17215.63|17215.63|17327.88|17327.88|17327.88|17327.88|17210.71|17210.71|0
1590663600000|2020-05-28 11:00:00|17328.06|17328.06|17343.82|17343.82|17360.62|17360.62|17298.46|17298.46|0
1590667200000|2020-05-28 12:00:00|17343.94|17343.94|17362.34|17362.34|17368.16|17368.16|17325.23|17325.23|0
1590670800000|2020-05-28 13:00:00|17362.45|17362.45|17338.76|17338.76|17396.54|17396.54|17271.72|17271.72|0
1590674400000|2020-05-28 14:00:00|17338.84|17338.84|17337|17337|17365.19|17365.19|17312.44|17312.44|0
1590678000000|2020-05-28 15:00:00|17336.85|17336.85|17335.94|17335.94|17338.57|17338.57|17293.22|17293.22|0
1590735600000|2020-05-29 07:00:00|17192.71|17192.71|17195.78|17195.78|17281.5|17281.5|17167.92|17167.92|0
1590739200000|2020-05-29 08:00:00|17195.87|17195.87|17158.73|17158.73|17198.54|17198.54|17146.88|17146.88|0
1590742800000|2020-05-29 09:00:00|17158.82|17158.82|17170.57|17170.57|17171.96|17171.96|17139.7|17139.7|0
1590746400000|2020-05-29 10:00:00|17170.64|17170.64|17162.17|17162.17|17187.55|17187.55|17145|17145|0
1590750000000|2020-05-29 11:00:00|17162.49|17162.49|17181.72|17181.72|17189.08|17189.08|17138.94|17138.94|0
1590753600000|2020-05-29 12:00:00|17181.66|17181.66|17155.16|17155.16|17193.56|17193.56|17155.16|17155.16|0
1590757200000|2020-05-29 13:00:00|17155.29|17155.29|17073.13|17073.13|17158.3|17158.3|17048.66|17048.66|0
1590760800000|2020-05-29 14:00:00|17073.32|17073.32|17078.11|17078.11|17111.43|17111.43|17053.44|17053.44|0
1590764400000|2020-05-29 15:00:00|17078.03|17078.03|17042.41|17042.41|17095.43|17095.43|17037.48|17037.48|0
1590994800000|2020-06-01 07:00:00|17233.4|17233.4|17301.36|17301.36|17307.46|17307.46|17231.53|17231.53|0
1590998400000|2020-06-01 08:00:00|17301.42|17301.42|17215.36|17215.36|17317.82|17317.82|17214.88|17214.88|0
1591002000000|2020-06-01 09:00:00|17215.51|17215.51|17230.18|17230.18|17248.3|17248.3|17210.91|17210.91|0
1591005600000|2020-06-01 10:00:00|17230.03|17230.03|17305.03|17305.03|17305.06|17305.06|17211.38|17211.38|0
1591009200000|2020-06-01 11:00:00|17305.02|17305.02|17301.56|17301.56|17329.72|17329.72|17277.01|17277.01|0
1591012800000|2020-06-01 12:00:00|17301.44|17301.44|17223.67|17223.67|17301.87|17301.87|17223.67|17223.67|0
1591016400000|2020-06-01 13:00:00|17223.5|17223.5|17261|17261|17283.27|17283.27|17178.34|17178.34|0
1591020000000|2020-06-01 14:00:00|17261.12|17261.12|17279.63|17279.63|17317.51|17317.51|17260.65|17260.65|0
1591023600000|2020-06-01 15:00:00|17279.27|17279.27|17267.95|17267.95|17279.27|17279.27|17242.99|17242.99|0
1591081200000|2020-06-02 07:00:00|17346.11|17346.11|17386.66|17386.66|17387.06|17387.06|17288.33|17288.33|0
1591084800000|2020-06-02 08:00:00|17386.27|17386.27|17411.85|17411.85|17433.52|17433.52|17383.49|17383.49|0
1591088400000|2020-06-02 09:00:00|17411.97|17411.97|17475.02|17475.02|17482.35|17482.35|17388.01|17388.01|0
1591092000000|2020-06-02 10:00:00|17475.17|17475.17|17508.78|17508.78|17509.69|17509.69|17467.82|17467.82|0
1591095600000|2020-06-02 11:00:00|17508.71|17508.71|17531.8|17531.8|17534.15|17534.15|17503.8|17503.8|0
1591099200000|2020-06-02 12:00:00|17531.86|17531.86|17503.83|17503.83|17542.02|17542.02|17496.14|17496.14|0
1591102800000|2020-06-02 13:00:00|17503.81|17503.81|17466.32|17466.32|17516.4|17516.4|17459.86|17459.86|0
1591106400000|2020-06-02 14:00:00|17466.39|17466.39|17474.78|17474.78|17484.85|17484.85|17443.43|17443.43|0
1591110000000|2020-06-02 15:00:00|17474.84|17474.84|17438.42|17438.42|17474.88|17474.88|17424.2|17424.2|0
1591167600000|2020-06-03 07:00:00|17577.74|17577.74|17689.34|17689.34|17690.55|17690.55|17576.25|17576.25|0
1591171200000|2020-06-03 08:00:00|17689.84|17689.84|17777.94|17777.94|17777.94|17777.94|17654.46|17654.46|0
1591174800000|2020-06-03 09:00:00|17777.98|17777.98|17758.43|17758.43|17786.28|17786.28|17751.55|17751.55|0
1591178400000|2020-06-03 10:00:00|17758.37|17758.37|17749.95|17749.95|17776.31|17776.31|17708.93|17708.93|0
1591182000000|2020-06-03 11:00:00|17748.04|17748.04|17765.86|17765.86|17776.17|17776.17|17728.33|17728.33|0
1591185600000|2020-06-03 12:00:00|17765.82|17765.82|17776.6|17776.6|17802.5|17802.5|17760.79|17760.79|0
1591189200000|2020-06-03 13:00:00|17776.54|17776.54|17876.9|17876.9|17877.33|17877.33|17772.48|17772.48|0
1591192800000|2020-06-03 14:00:00|17876.95|17876.95|17867.75|17867.75|17929.27|17929.27|17867.75|17867.75|0
1591196400000|2020-06-03 15:00:00|17867.39|17867.39|17885|17885|17893.26|17893.26|17861.42|17861.42|0
1591254000000|2020-06-04 07:00:00|17851.58|17851.58|17878.65|17878.65|17878.7|17878.7|17770.03|17770.03|0
1591257600000|2020-06-04 08:00:00|17878.59|17878.59|17868.5|17868.5|17954.24|17954.24|17868.5|17868.5|0
1591261200000|2020-06-04 09:00:00|17868.33|17868.33|17790.25|17790.25|17884.73|17884.73|17790.2|17790.2|0
1591264800000|2020-06-04 10:00:00|17790.49|17790.49|17843.13|17843.13|17852.73|17852.73|17776.01|17776.01|0
1591268400000|2020-06-04 11:00:00|17843.71|17843.71|17896|17896|17921.88|17921.88|17834.15|17834.15|0
1591272000000|2020-06-04 12:00:00|17895.97|17895.97|17808.62|17808.62|17907.96|17907.96|17782.36|17782.36|0
1591275600000|2020-06-04 13:00:00|17808.18|17808.18|17848.39|17848.39|17862.83|17862.83|17806.97|17806.97|0
1591279200000|2020-06-04 14:00:00|17848.28|17848.28|17879.7|17879.7|17908.58|17908.58|17847.46|17847.46|0
1591282800000|2020-06-04 15:00:00|17879.4|17879.4|17840.64|17840.64|17881.28|17881.28|17814.68|17814.68|0
1591340400000|2020-06-05 07:00:00|18074.25|18074.25|18098.22|18098.22|18109.03|18109.03|18070.74|18070.74|0
1591344000000|2020-06-05 08:00:00|18098.31|18098.31|18074.99|18074.99|18111.5|18111.5|18068.56|18068.56|0
1591347600000|2020-06-05 09:00:00|18074.88|18074.88|18060.86|18060.86|18104.98|18104.98|18047.22|18047.22|0
1591351200000|2020-06-05 10:00:00|18060.84|18060.84|18080.13|18080.13|18086.89|18086.89|18030.55|18030.55|0
1591354800000|2020-06-05 11:00:00|18081.41|18081.41|18092.45|18092.45|18106.2|18106.2|18076.04|18076.04|0
1591358400000|2020-06-05 12:00:00|18092.51|18092.51|18137.57|18137.57|18138.12|18138.12|18062.95|18062.95|0
1591362000000|2020-06-05 13:00:00|18137.63|18137.63|18180.03|18180.03|18191.82|18191.82|18135.55|18135.55|0
1591365600000|2020-06-05 14:00:00|18179.78|18179.78|18197.63|18197.63|18209.28|18209.28|18167.96|18167.96|0
1591369200000|2020-06-05 15:00:00|18197.81|18197.81|18229.14|18229.14|18238.29|18238.29|18196.8|18196.8|0
1591599600000|2020-06-08 07:00:00|18149.42|18149.42|18217.05|18217.05|18256.13|18256.13|18126.73|18126.73|0
1591603200000|2020-06-08 08:00:00|18217.13|18217.13|18403.96|18403.96|18405.23|18405.23|18216.24|18216.24|0
1591606800000|2020-06-08 09:00:00|18403.81|18403.81|18373.23|18373.23|18447.67|18447.67|18362.9|18362.9|0
1591610400000|2020-06-08 10:00:00|18373.15|18373.15|18321.63|18321.63|18376.16|18376.16|18317.31|18317.31|0
1591614000000|2020-06-08 11:00:00|18321.49|18321.49|18260.92|18260.92|18321.49|18321.49|18246.92|18246.92|0
1591617600000|2020-06-08 12:00:00|18261.06|18261.06|18243.65|18243.65|18273.9|18273.9|18211|18211|0
1591621200000|2020-06-08 13:00:00|18243.7|18243.7|18307.71|18307.71|18311.45|18311.45|18243.7|18243.7|0
1591624800000|2020-06-08 14:00:00|18308.34|18308.34|18105.71|18105.71|18310.96|18310.96|18105.35|18105.35|0
1591628400000|2020-06-08 15:00:00|18105.65|18105.65|18155.29|18155.29|18155.38|18155.38|18090.66|18090.66|0
1591686000000|2020-06-09 07:00:00|18088.07|18088.07|17853.17|17853.17|18088.07|18088.07|17841.98|17841.98|0
1591689600000|2020-06-09 08:00:00|17853.15|17853.15|17760.93|17760.93|17909.74|17909.74|17690.96|17690.96|0
1591693200000|2020-06-09 09:00:00|17761.19|17761.19|17826.13|17826.13|17908.99|17908.99|17761.19|17761.19|0
1591696800000|2020-06-09 10:00:00|17826|17826|17799.29|17799.29|17826.01|17826.01|17768.06|17768.06|0
1591700400000|2020-06-09 11:00:00|17799.24|17799.24|17804.38|17804.38|17825.39|17825.39|17763.51|17763.51|0
1591704000000|2020-06-09 12:00:00|17804.23|17804.23|17814.55|17814.55|17876.3|17876.3|17792.3|17792.3|0
1591707600000|2020-06-09 13:00:00|17814.4|17814.4|17782.53|17782.53|17822.53|17822.53|17762.64|17762.64|0
1591711200000|2020-06-09 14:00:00|17782.79|17782.79|17789.86|17789.86|17815.05|17815.05|17749.46|17749.46|0
1591714800000|2020-06-09 15:00:00|17789.73|17789.73|17790.55|17790.55|17811.43|17811.43|17772.13|17772.13|0
1591772400000|2020-06-10 07:00:00|17943.88|17943.88|17910.41|17910.41|17957.85|17957.85|17848.33|17848.33|0
1591776000000|2020-06-10 08:00:00|17910.44|17910.44|17783.57|17783.57|17910.84|17910.84|17781.29|17781.29|0
1591779600000|2020-06-10 09:00:00|17783.76|17783.76|17692.34|17692.34|17784.05|17784.05|17680.96|17680.96|0
1591783200000|2020-06-10 10:00:00|17692.31|17692.31|17660.52|17660.52|17694.88|17694.88|17624.71|17624.71|0
1591786800000|2020-06-10 11:00:00|17660.62|17660.62|17676.65|17676.65|17682.76|17682.76|17617.21|17617.21|0
1591790400000|2020-06-10 12:00:00|17676.78|17676.78|17734.74|17734.74|17738.35|17738.35|17675.59|17675.59|0
1591794000000|2020-06-10 13:00:00|17734.96|17734.96|17630.47|17630.47|17746.83|17746.83|17604.48|17604.48|0
1591797600000|2020-06-10 14:00:00|17631.56|17631.56|17557.3|17557.3|17648.73|17648.73|17550.4|17550.4|0
1591801200000|2020-06-10 15:00:00|17557.31|17557.31|17629.63|17629.63|17629.63|17629.63|17556.07|17556.07|0
1591858800000|2020-06-11 07:00:00|17116.28|17116.28|17125.15|17125.15|17213.24|17213.24|17105.41|17105.41|0
1591862400000|2020-06-11 08:00:00|17125.21|17125.21|17108.38|17108.38|17191.37|17191.37|17103.89|17103.89|0
1591866000000|2020-06-11 09:00:00|17108.48|17108.48|17207.01|17207.01|17207.19|17207.19|17097.66|17097.66|0
1591869600000|2020-06-11 10:00:00|17207.16|17207.16|17247.99|17247.99|17255.99|17255.99|17205.37|17205.37|0
1591873200000|2020-06-11 11:00:00|17247.8|17247.8|17097.26|17097.26|17248.17|17248.17|17091.05|17091.05|0
1591876800000|2020-06-11 12:00:00|17097.6|17097.6|17075.55|17075.55|17125.49|17125.49|17070.46|17070.46|0
1591880400000|2020-06-11 13:00:00|17074.87|17074.87|17132.57|17132.57|17151.41|17151.41|17036.38|17036.38|0
1591884000000|2020-06-11 14:00:00|17132.69|17132.69|17037.15|17037.15|17139.19|17139.19|17036.22|17036.22|0
1591887600000|2020-06-11 15:00:00|17037.1|17037.1|17003.36|17003.36|17053.92|17053.92|16999.29|16999.29|0
1591945200000|2020-06-12 07:00:00|16865.07|16865.07|16979.26|16979.26|17000.66|17000.66|16852.22|16852.22|0
1591948800000|2020-06-12 08:00:00|16979.36|16979.36|17194.31|17194.31|17213.34|17213.34|16977.79|16977.79|0
1591952400000|2020-06-12 09:00:00|17193.75|17193.75|17219.15|17219.15|17220.2|17220.2|17163.06|17163.06|0
1591956000000|2020-06-12 10:00:00|17219.09|17219.09|17152.86|17152.86|17240.68|17240.68|17139.08|17139.08|0
1591959600000|2020-06-12 11:00:00|17153.14|17153.14|17114.65|17114.65|17187|17187|17102.28|17102.28|0
1591963200000|2020-06-12 12:00:00|17114.63|17114.63|17161.65|17161.65|17161.99|17161.99|17083.15|17083.15|0
1591966800000|2020-06-12 13:00:00|17161.59|17161.59|17248.48|17248.48|17270.3|17270.3|17161.59|17161.59|0
1591970400000|2020-06-12 14:00:00|17251.2|17251.2|17146.94|17146.94|17275.49|17275.49|17146.94|17146.94|0
1591974000000|2020-06-12 15:00:00|17146.35|17146.35|17064.29|17064.29|17152.48|17152.48|17046.9|17046.9|0
1592204400000|2020-06-15 07:00:00|16789.79|16789.79|16817.16|16817.16|16817.74|16817.74|16738.91|16738.91|0
1592208000000|2020-06-15 08:00:00|16817.21|16817.21|16949.81|16949.81|16950.27|16950.27|16817.07|16817.07|0
1592211600000|2020-06-15 09:00:00|16949.73|16949.73|17042.15|17042.15|17042.15|17042.15|16885.27|16885.27|0
1592215200000|2020-06-15 10:00:00|17041.98|17041.98|16982.46|16982.46|17090.56|17090.56|16979.14|16979.14|0
1592218800000|2020-06-15 11:00:00|16982.2|16982.2|16940.11|16940.11|16998.41|16998.41|16935.16|16935.16|0
1592222400000|2020-06-15 12:00:00|16940.36|16940.36|16935.66|16935.66|16944.13|16944.13|16917.97|16917.97|0
1592226000000|2020-06-15 13:00:00|16935.71|16935.71|16910.67|16910.67|16961.35|16961.35|16848.65|16848.65|0
1592229600000|2020-06-15 14:00:00|16910.83|16910.83|16998.95|16998.95|16999.48|16999.48|16897.4|16897.4|0
1592233200000|2020-06-15 15:00:00|16998.8|16998.8|17081.37|17081.37|17087.81|17087.81|16998.79|16998.79|0
1592290800000|2020-06-16 07:00:00|17510.07|17510.07|17523.35|17523.35|17549.05|17549.05|17481.07|17481.07|0
1592294400000|2020-06-16 08:00:00|17523.41|17523.41|17561.99|17561.99|17573.35|17573.35|17513.78|17513.78|0
1592298000000|2020-06-16 09:00:00|17561.9|17561.9|17508.59|17508.59|17561.9|17561.9|17469.47|17469.47|0
1592301600000|2020-06-16 10:00:00|17508.42|17508.42|17619.25|17619.25|17621.99|17621.99|17502.95|17502.95|0
1592305200000|2020-06-16 11:00:00|17618.08|17618.08|17631.94|17631.94|17645.09|17645.09|17605.64|17605.64|0
1592308800000|2020-06-16 12:00:00|17632.01|17632.01|17707.81|17707.81|17710.45|17710.45|17628.18|17628.18|0
1592312400000|2020-06-16 13:00:00|17708.03|17708.03|17663.29|17663.29|17708.03|17708.03|17628.35|17628.35|0
1592316000000|2020-06-16 14:00:00|17663.09|17663.09|17394.91|17394.91|17675.29|17675.29|17391.06|17391.06|0
1592319600000|2020-06-16 15:00:00|17395.29|17395.29|17456.18|17456.18|17464.39|17464.39|17356.7|17356.7|0
1592377200000|2020-06-17 07:00:00|17563.58|17563.58|17633.42|17633.42|17651.86|17651.86|17508.48|17508.48|0
1592380800000|2020-06-17 08:00:00|17633.53|17633.53|17643.6|17643.6|17651.12|17651.12|17589.55|17589.55|0
1592384400000|2020-06-17 09:00:00|17643.56|17643.56|17568.74|17568.74|17647.22|17647.22|17568.14|17568.14|0
1592388000000|2020-06-17 10:00:00|17568.59|17568.59|17625.79|17625.79|17636.34|17636.34|17567.42|17567.42|0
1592391600000|2020-06-17 11:00:00|17625.77|17625.77|17636.02|17636.02|17659.29|17659.29|17625.77|17625.77|0
1592395200000|2020-06-17 12:00:00|17636.08|17636.08|17667.37|17667.37|17692|17692|17636.08|17636.08|0
1592398800000|2020-06-17 13:00:00|17667.31|17667.31|17602.21|17602.21|17670.45|17670.45|17596.65|17596.65|0
1592402400000|2020-06-17 14:00:00|17601.91|17601.91|17603.28|17603.28|17612.95|17612.95|17515.03|17515.03|0
1592406000000|2020-06-17 15:00:00|17603.07|17603.07|17581.95|17581.95|17604.69|17604.69|17570.83|17570.83|0
1592463600000|2020-06-18 07:00:00|17532.59|17532.59|17497.28|17497.28|17543.21|17543.21|17443.33|17443.33|0
1592467200000|2020-06-18 08:00:00|17497.23|17497.23|17623.48|17623.48|17623.93|17623.93|17488.15|17488.15|0
1592470800000|2020-06-18 09:00:00|17623.5|17623.5|17578.25|17578.25|17643.44|17643.44|17575.6|17575.6|0
1592474400000|2020-06-18 10:00:00|17578.46|17578.46|17581.52|17581.52|17598.01|17598.01|17544.58|17544.58|0
1592478000000|2020-06-18 11:00:00|17581.2|17581.2|17448.56|17448.56|17603.5|17603.5|17441.23|17441.23|0
1592481600000|2020-06-18 12:00:00|17448.62|17448.62|17478.46|17478.46|17479.78|17479.78|17434.22|17434.22|0
1592485200000|2020-06-18 13:00:00|17478.55|17478.55|17499.28|17499.28|17527.31|17527.31|17444.94|17444.94|0
1592488800000|2020-06-18 14:00:00|17499.15|17499.15|17541.56|17541.56|17567.63|17567.63|17497.07|17497.07|0
1592492400000|2020-06-18 15:00:00|17541.21|17541.21|17510.68|17510.68|17550.22|17550.22|17500.76|17500.76|0
1592550000000|2020-06-19 07:00:00|17555.8|17555.8|17558.13|17558.13|17567.68|17567.68|17523.74|17523.74|0
1592553600000|2020-06-19 08:00:00|17558.24|17558.24|17632.19|17632.19|17651.15|17651.15|17535.42|17535.42|0
1592557200000|2020-06-19 09:00:00|17632.09|17632.09|17655.03|17655.03|17673.87|17673.87|17625.59|17625.59|0
1592560800000|2020-06-19 10:00:00|17655.36|17655.36|17646.99|17646.99|17665.03|17665.03|17637.96|17637.96|0
1592564400000|2020-06-19 11:00:00|17647.08|17647.08|17684.38|17684.38|17686.75|17686.75|17639.01|17639.01|0
1592568000000|2020-06-19 12:00:00|17684.5|17684.5|17697.7|17697.7|17704.96|17704.96|17684.5|17684.5|0
1592571600000|2020-06-19 13:00:00|17697.55|17697.55|17651.16|17651.16|17697.79|17697.79|17643.75|17643.75|0
1592575200000|2020-06-19 14:00:00|17651.42|17651.42|17628.3|17628.3|17666.83|17666.83|17625.75|17625.75|0
1592578800000|2020-06-19 15:00:00|17628.25|17628.25|17651.01|17651.01|17653.65|17653.65|17620.98|17620.98|0
1592809200000|2020-06-22 07:00:00|17532.32|17532.32|17661.31|17661.31|17699.87|17699.87|17529.1|17529.1|0
1592812800000|2020-06-22 08:00:00|17661.18|17661.18|17655.19|17655.19|17661.25|17661.25|17609.84|17609.84|0
1592816400000|2020-06-22 09:00:00|17655.31|17655.31|17671.15|17671.15|17691.42|17691.42|17654.91|17654.91|0
1592820000000|2020-06-22 10:00:00|17671.12|17671.12|17659.81|17659.81|17692.19|17692.19|17646.12|17646.12|0
1592823600000|2020-06-22 11:00:00|17659.92|17659.92|17627.89|17627.89|17662.26|17662.26|17612.03|17612.03|0
1592827200000|2020-06-22 12:00:00|17627.84|17627.84|17621.08|17621.08|17639.44|17639.44|17597.97|17597.97|0
1592830800000|2020-06-22 13:00:00|17621.12|17621.12|17603.47|17603.47|17638.68|17638.68|17572.29|17572.29|0
1592834400000|2020-06-22 14:00:00|17603.41|17603.41|17575|17575|17610.53|17610.53|17575|17575|0
1592838000000|2020-06-22 15:00:00|17574.68|17574.68|17598.42|17598.42|17602.41|17602.41|17568.31|17568.31|0
1592895600000|2020-06-23 07:00:00|17670.35|17670.35|17788.97|17788.97|17795.05|17795.05|17670.35|17670.35|0
1592899200000|2020-06-23 08:00:00|17789.1|17789.1|17703.58|17703.58|17790.17|17790.17|17702.52|17702.52|0
1592902800000|2020-06-23 09:00:00|17703.46|17703.46|17742.19|17742.19|17749.92|17749.92|17698.35|17698.35|0
1592906400000|2020-06-23 10:00:00|17742.35|17742.35|17722.79|17722.79|17759.63|17759.63|17722.25|17722.25|0
1592910000000|2020-06-23 11:00:00|17722.92|17722.92|17744.85|17744.85|17755.7|17755.7|17695.53|17695.53|0
1592913600000|2020-06-23 12:00:00|17744.83|17744.83|17702.31|17702.31|17745.72|17745.72|17700.15|17700.15|0
1592917200000|2020-06-23 13:00:00|17702.27|17702.27|17664.75|17664.75|17709.25|17709.25|17661.39|17661.39|0
1592920800000|2020-06-23 14:00:00|17664.7|17664.7|17617.27|17617.27|17670.11|17670.11|17614.06|17614.06|0
1592924400000|2020-06-23 15:00:00|17617.41|17617.41|17660.09|17660.09|17663.76|17663.76|17607.16|17607.16|0
1592982000000|2020-06-24 07:00:00|17631.69|17631.69|17506|17506|17637.3|17637.3|17506|17506|0
1592985600000|2020-06-24 08:00:00|17505.83|17505.83|17404.93|17404.93|17506.56|17506.56|17395.67|17395.67|0
1592989200000|2020-06-24 09:00:00|17404.86|17404.86|17319.96|17319.96|17412.78|17412.78|17299.18|17299.18|0
1592992800000|2020-06-24 10:00:00|17319.93|17319.93|17345.44|17345.44|17355.91|17355.91|17318.98|17318.98|0
1592996400000|2020-06-24 11:00:00|17345.57|17345.57|17356.59|17356.59|17374.81|17374.81|17345.51|17345.51|0
1593000000000|2020-06-24 12:00:00|17356.6|17356.6|17372.65|17372.65|17388.96|17388.96|17354.43|17354.43|0
1593003600000|2020-06-24 13:00:00|17372.62|17372.62|17278.43|17278.43|17380.05|17380.05|17278.43|17278.43|0
1593007200000|2020-06-24 14:00:00|17278.31|17278.31|17247.82|17247.82|17280.38|17280.38|17234.52|17234.52|0
1593010800000|2020-06-24 15:00:00|17247.96|17247.96|17183.1|17183.1|17252.63|17252.63|17181.02|17181.02|0
1593068400000|2020-06-25 07:00:00|16916.84|16916.84|16880.22|16880.22|16920.25|16920.25|16827.59|16827.59|0
1593072000000|2020-06-25 08:00:00|16880.24|16880.24|17008.94|17008.94|17035.9|17035.9|16876.38|16876.38|0
1593075600000|2020-06-25 09:00:00|17008.82|17008.82|17025.26|17025.26|17075.56|17075.56|16998.94|16998.94|0
1593079200000|2020-06-25 10:00:00|17025.11|17025.11|17039.02|17039.02|17039.94|17039.94|16989.75|16989.75|0
1593082800000|2020-06-25 11:00:00|17038.64|17038.64|17000.71|17000.71|17042.11|17042.11|16991.8|16991.8|0
1593086400000|2020-06-25 12:00:00|17000.78|17000.78|17044.12|17044.12|17044.22|17044.22|17000.57|17000.57|0
1593090000000|2020-06-25 13:00:00|17044.09|17044.09|17059.58|17059.58|17091.75|17091.75|17034.41|17034.41|0
1593093600000|2020-06-25 14:00:00|17059.22|17059.22|17096.29|17096.29|17137.05|17137.05|17054.19|17054.19|0
1593097200000|2020-06-25 15:00:00|17096.44|17096.44|17120.76|17120.76|17120.76|17120.76|17082.41|17082.41|0
1593154800000|2020-06-26 07:00:00|17165.38|17165.38|17224.72|17224.72|17237.29|17237.29|17153.83|17153.83|0
1593158400000|2020-06-26 08:00:00|17224.87|17224.87|17252.96|17252.96|17257.64|17257.64|17172.76|17172.76|0
1593162000000|2020-06-26 09:00:00|17253.09|17253.09|17284.63|17284.63|17297.48|17297.48|17245.05|17245.05|0
1593165600000|2020-06-26 10:00:00|17284.54|17284.54|17327.34|17327.34|17327.34|17327.34|17277.58|17277.58|0
1593169200000|2020-06-26 11:00:00|17328.57|17328.57|17271.18|17271.18|17336.5|17336.5|17270.79|17270.79|0
1593172800000|2020-06-26 12:00:00|17271.22|17271.22|17210.19|17210.19|17271.61|17271.61|17208.23|17208.23|0
1593176400000|2020-06-26 13:00:00|17210.34|17210.34|17198.7|17198.7|17234.9|17234.9|17191.17|17191.17|0
1593180000000|2020-06-26 14:00:00|17198.68|17198.68|17097.79|17097.79|17199.35|17199.35|17092.86|17092.86|0
1593183600000|2020-06-26 15:00:00|17097.87|17097.87|17117.15|17117.15|17117.39|17117.39|17097.52|17097.52|0
1593414000000|2020-06-29 07:00:00|17128.06|17128.06|17079.47|17079.47|17159.53|17159.53|17059.87|17059.87|0
1593417600000|2020-06-29 08:00:00|17079.82|17079.82|17068.47|17068.47|17079.82|17079.82|16978.8|16978.8|0
1593421200000|2020-06-29 09:00:00|17068.55|17068.55|17078.2|17078.2|17099.82|17099.82|17042.26|17042.26|0
1593424800000|2020-06-29 10:00:00|17078.17|17078.17|17088.19|17088.19|17088.87|17088.87|17041.72|17041.72|0
1593428400000|2020-06-29 11:00:00|17087.51|17087.51|17133.1|17133.1|17134.99|17134.99|17069.21|17069.21|0
1593432000000|2020-06-29 12:00:00|17133.17|17133.17|17096.82|17096.82|17140.95|17140.95|17091.81|17091.81|0
1593435600000|2020-06-29 13:00:00|17096.79|17096.79|17068.04|17068.04|17105.72|17105.72|17032.2|17032.2|0
1593439200000|2020-06-29 14:00:00|17068.07|17068.07|17222.4|17222.4|17234.96|17234.96|17067.87|17067.87|0
1593442800000|2020-06-29 15:00:00|17222.65|17222.65|17235.47|17235.47|17237.34|17237.34|17208.02|17208.02|0
1593500400000|2020-06-30 07:00:00|17162.18|17162.18|17205.27|17205.27|17211.66|17211.66|17156.83|17156.83|0
1593504000000|2020-06-30 08:00:00|17205.6|17205.6|17139.07|17139.07|17210.93|17210.93|17129.15|17129.15|0
1593507600000|2020-06-30 09:00:00|17139.12|17139.12|17205.8|17205.8|17206.76|17206.76|17130.76|17130.76|0
1593511200000|2020-06-30 10:00:00|17205.74|17205.74|17216.97|17216.97|17223.61|17223.61|17197.76|17197.76|0
1593514800000|2020-06-30 11:00:00|17216.9|17216.9|17185.13|17185.13|17228.83|17228.83|17184.72|17184.72|0
1593518400000|2020-06-30 12:00:00|17185.21|17185.21|17125.07|17125.07|17185.21|17185.21|17121.48|17121.48|0
1593522000000|2020-06-30 13:00:00|17125.11|17125.11|17054.34|17054.34|17128.86|17128.86|17052.56|17052.56|0
1593525600000|2020-06-30 14:00:00|17054.44|17054.44|17105.17|17105.17|17105.38|17105.38|17054.44|17054.44|0
1593529200000|2020-06-30 15:00:00|17105.37|17105.37|17152.47|17152.47|17157.15|17157.15|17101.03|17101.03|0
1593586800000|2020-07-01 07:00:00|17185.78|17185.78|17175.52|17175.52|17212.06|17212.06|17172.13|17172.13|0
1593590400000|2020-07-01 08:00:00|17175.74|17175.74|17205.69|17205.69|17208.16|17208.16|17175.43|17175.43|0
1593594000000|2020-07-01 09:00:00|17205.89|17205.89|17118.44|17118.44|17234.07|17234.07|17118.35|17118.35|0
1593597600000|2020-07-01 10:00:00|17118.41|17118.41|17055.09|17055.09|17118.68|17118.68|17052.13|17052.13|0
1593601200000|2020-07-01 11:00:00|17054.86|17054.86|17020.39|17020.39|17059|17059|17006.08|17006.08|0
1593604800000|2020-07-01 12:00:00|17020.3|17020.3|17192.84|17192.84|17192.84|17192.84|17008.93|17008.93|0
1593608400000|2020-07-01 13:00:00|17192.83|17192.83|17228.41|17228.41|17261.92|17261.92|17192.83|17192.83|0
1593612000000|2020-07-01 14:00:00|17228.78|17228.78|17232.43|17232.43|17287.36|17287.36|17217.52|17217.52|0
1593615600000|2020-07-01 15:00:00|17232.51|17232.51|17187.88|17187.88|17235.56|17235.56|17184.62|17184.62|0
1593673200000|2020-07-02 07:00:00|17331.19|17331.19|17375.83|17375.83|17377.41|17377.41|17309.6|17309.6|0
1593676800000|2020-07-02 08:00:00|17375.96|17375.96|17388.06|17388.06|17403.13|17403.13|17352.94|17352.94|0
1593680400000|2020-07-02 09:00:00|17388.02|17388.02|17364.02|17364.02|17396.74|17396.74|17359.31|17359.31|0
1593684000000|2020-07-02 10:00:00|17364.22|17364.22|17399.08|17399.08|17399.08|17399.08|17340.49|17340.49|0
1593687600000|2020-07-02 11:00:00|17399.16|17399.16|17366.74|17366.74|17399.27|17399.27|17363.82|17363.82|0
1593691200000|2020-07-02 12:00:00|17366.7|17366.7|17452.85|17452.85|17454.28|17454.28|17338.14|17338.14|0
1593694800000|2020-07-02 13:00:00|17453.16|17453.16|17458.58|17458.58|17467.01|17467.01|17435.49|17435.49|0
1593698400000|2020-07-02 14:00:00|17458.72|17458.72|17382.27|17382.27|17462.73|17462.73|17381.97|17381.97|0
1593702000000|2020-07-02 15:00:00|17382.19|17382.19|17381.75|17381.75|17386.22|17386.22|17329.67|17329.67|0
1593759600000|2020-07-03 07:00:00|17452.38|17452.38|17434.85|17434.85|17452.49|17452.49|17408.73|17408.73|0
1593763200000|2020-07-03 08:00:00|17434.92|17434.92|17408.89|17408.89|17453.84|17453.84|17392.61|17392.61|0
1593766800000|2020-07-03 09:00:00|17408.8|17408.8|17315.87|17315.87|17409.08|17409.08|17315.86|17315.86|0
1593770400000|2020-07-03 10:00:00|17315.83|17315.83|17339.75|17339.75|17348.06|17348.06|17299.34|17299.34|0
1593774000000|2020-07-03 11:00:00|17339.82|17339.82|17315.85|17315.85|17348.39|17348.39|17305.49|17305.49|0
1593777600000|2020-07-03 12:00:00|17315.99|17315.99|17306.93|17306.93|17328.59|17328.59|17302.02|17302.02|0
1593781200000|2020-07-03 13:00:00|17306.9|17306.9|17311.59|17311.59|17344.79|17344.79|17296.14|17296.14|0
1593784800000|2020-07-03 14:00:00|17311.24|17311.24|17299.23|17299.23|17321.29|17321.29|17275.46|17275.46|0
1593788400000|2020-07-03 15:00:00|17299.26|17299.26|17290.38|17290.38|17299.26|17299.26|17284.02|17284.02|0
1594018800000|2020-07-06 07:00:00|17572.29|17572.29|17567.99|17567.99|17583.33|17583.33|17539.11|17539.11|0
1594022400000|2020-07-06 08:00:00|17567.93|17567.93|17504.94|17504.94|17568.12|17568.12|17504.85|17504.85|0
1594026000000|2020-07-06 09:00:00|17504.83|17504.83|17549.08|17549.08|17558.74|17558.74|17473.17|17473.17|0
1594029600000|2020-07-06 10:00:00|17549.04|17549.04|17561.15|17561.15|17567.13|17567.13|17539.35|17539.35|0
1594033200000|2020-07-06 11:00:00|17561.46|17561.46|17518.87|17518.87|17573.01|17573.01|17503.4|17503.4|0
1594036800000|2020-07-06 12:00:00|17519.07|17519.07|17508.61|17508.61|17528.78|17528.78|17499.31|17499.31|0
1594040400000|2020-07-06 13:00:00|17508.54|17508.54|17514.19|17514.19|17535.45|17535.45|17502.46|17502.46|0
1594044000000|2020-07-06 14:00:00|17514.33|17514.33|17512.87|17512.87|17532.27|17532.27|17467.5|17467.5|0
1594047600000|2020-07-06 15:00:00|17512.82|17512.82|17535.96|17535.96|17538.11|17538.11|17508.28|17508.28|0
1594105200000|2020-07-07 07:00:00|17485.87|17485.87|17464.49|17464.49|17485.88|17485.88|17433.77|17433.77|0
1594108800000|2020-07-07 08:00:00|17464.19|17464.19|17423.08|17423.08|17474.37|17474.37|17422.41|17422.41|0
1594112400000|2020-07-07 09:00:00|17423.03|17423.03|17407.48|17407.48|17425.86|17425.86|17390.46|17390.46|0
1594116000000|2020-07-07 10:00:00|17407.41|17407.41|17400.66|17400.66|17408.63|17408.63|17375.95|17375.95|0
1594119600000|2020-07-07 11:00:00|17400.73|17400.73|17391.37|17391.37|17419.42|17419.42|17391.13|17391.13|0
1594123200000|2020-07-07 12:00:00|17391.2|17391.2|17357.78|17357.78|17398.62|17398.62|17330.77|17330.77|0
1594126800000|2020-07-07 13:00:00|17357.88|17357.88|17350.3|17350.3|17377.79|17377.79|17343.74|17343.74|0
1594130400000|2020-07-07 14:00:00|17350.34|17350.34|17352.66|17352.66|17363.22|17363.22|17338.96|17338.96|0
1594134000000|2020-07-07 15:00:00|17352.46|17352.46|17366.69|17366.69|17368.02|17368.02|17340.48|17340.48|0
1594191600000|2020-07-08 07:00:00|17278.34|17278.34|17216.08|17216.08|17280.24|17280.24|17215.46|17215.46|0
1594195200000|2020-07-08 08:00:00|17216.34|17216.34|17231.99|17231.99|17245.71|17245.71|17147.31|17147.31|0
1594198800000|2020-07-08 09:00:00|17231.97|17231.97|17177.66|17177.66|17235.8|17235.8|17165.48|17165.48|0
1594202400000|2020-07-08 10:00:00|17177.34|17177.34|17236.63|17236.63|17241.29|17241.29|17175.57|17175.57|0
1594206000000|2020-07-08 11:00:00|17236.01|17236.01|17268.36|17268.36|17269.32|17269.32|17220.47|17220.47|0
1594209600000|2020-07-08 12:00:00|17268.31|17268.31|17259.59|17259.59|17276.53|17276.53|17240.56|17240.56|0
1594213200000|2020-07-08 13:00:00|17259.66|17259.66|17247.95|17247.95|17265.65|17265.65|17217.73|17217.73|0
1594216800000|2020-07-08 14:00:00|17247.9|17247.9|17236.35|17236.35|17265.78|17265.78|17233.59|17233.59|0
1594220400000|2020-07-08 15:00:00|17236.37|17236.37|17186.26|17186.26|17238.28|17238.28|17183.93|17183.93|0
1594278000000|2020-07-09 07:00:00|17240.24|17240.24|17307.59|17307.59|17307.59|17307.59|17229.22|17229.22|0
1594281600000|2020-07-09 08:00:00|17309.07|17309.07|17265.41|17265.41|17346.7|17346.7|17265.21|17265.21|0
1594285200000|2020-07-09 09:00:00|17265.49|17265.49|17194.48|17194.48|17266.36|17266.36|17193.94|17193.94|0
1594288800000|2020-07-09 10:00:00|17194.4|17194.4|17202.42|17202.42|17206.96|17206.96|17183.64|17183.64|0
1594292400000|2020-07-09 11:00:00|17202.79|17202.79|17254.95|17254.95|17260.19|17260.19|17191.61|17191.61|0
1594296000000|2020-07-09 12:00:00|17254.8|17254.8|17253.99|17253.99|17279.47|17279.47|17252.19|17252.19|0
1594299600000|2020-07-09 13:00:00|17253.97|17253.97|17228.66|17228.66|17258.03|17258.03|17218.5|17218.5|0
1594303200000|2020-07-09 14:00:00|17228.75|17228.75|17092.79|17092.79|17232.88|17232.88|17092.79|17092.79|0
1594306800000|2020-07-09 15:00:00|17092.85|17092.85|17008.08|17008.08|17092.85|17092.85|17005.91|17005.91|0
1594364400000|2020-07-10 07:00:00|16945.07|16945.07|17006.27|17006.27|17006.27|17006.27|16943.76|16943.76|0
1594368000000|2020-07-10 08:00:00|17006.53|17006.53|17068.77|17068.77|17134.95|17134.95|17006.53|17006.53|0
1594371600000|2020-07-10 09:00:00|17068.87|17068.87|17156.67|17156.67|17160.56|17160.56|17068.87|17068.87|0
1594375200000|2020-07-10 10:00:00|17156.57|17156.57|17225.16|17225.16|17225.25|17225.25|17156.57|17156.57|0
1594378800000|2020-07-10 11:00:00|17224.99|17224.99|17179.61|17179.61|17251.57|17251.57|17178.71|17178.71|0
1594382400000|2020-07-10 12:00:00|17179.65|17179.65|17203.67|17203.67|17213.98|17213.98|17150.23|17150.23|0
1594386000000|2020-07-10 13:00:00|17203.6|17203.6|17177.56|17177.56|17224.76|17224.76|17177.08|17177.08|0
1594389600000|2020-07-10 14:00:00|17177.52|17177.52|17211.57|17211.57|17223.44|17223.44|17159.8|17159.8|0
1594393200000|2020-07-10 15:00:00|17211.41|17211.41|17188.39|17188.39|17211.41|17211.41|17188.39|17188.39|0
1594623600000|2020-07-13 07:00:00|17380.39|17380.39|17359.62|17359.62|17392.7|17392.7|17353.46|17353.46|0
1594627200000|2020-07-13 08:00:00|17359.57|17359.57|17326.8|17326.8|17371.44|17371.44|17325.47|17325.47|0
1594630800000|2020-07-13 09:00:00|17326.86|17326.86|17355.78|17355.78|17356.65|17356.65|17326.86|17326.86|0
1594634400000|2020-07-13 10:00:00|17355.84|17355.84|17328.37|17328.37|17355.95|17355.95|17309.67|17309.67|0
1594638000000|2020-07-13 11:00:00|17328.27|17328.27|17372.87|17372.87|17380.73|17380.73|17326.58|17326.58|0
1594641600000|2020-07-13 12:00:00|17372.82|17372.82|17370.77|17370.77|17375.21|17375.21|17350.72|17350.72|0
1594645200000|2020-07-13 13:00:00|17370.78|17370.78|17337.4|17337.4|17373.07|17373.07|17335.08|17335.08|0
1594648800000|2020-07-13 14:00:00|17337.49|17337.49|17353.43|17353.43|17370.63|17370.63|17324.84|17324.84|0
1594652400000|2020-07-13 15:00:00|17353.48|17353.48|17382.48|17382.48|17387.2|17387.2|17353.48|17353.48|0
1594710000000|2020-07-14 07:00:00|17226.84|17226.84|17143.96|17143.96|17227.7|17227.7|17121.84|17121.84|0
1594713600000|2020-07-14 08:00:00|17143.85|17143.85|17145.22|17145.22|17200.11|17200.11|17137.23|17137.23|0
1594717200000|2020-07-14 09:00:00|17145.28|17145.28|17155.63|17155.63|17162.86|17162.86|17127.49|17127.49|0
1594720800000|2020-07-14 10:00:00|17155.68|17155.68|17138.1|17138.1|17163.68|17163.68|17086.15|17086.15|0
1594724400000|2020-07-14 11:00:00|17138.14|17138.14|17120.56|17120.56|17138.14|17138.14|17068.48|17068.48|0
1594728000000|2020-07-14 12:00:00|17120.52|17120.52|17082.78|17082.78|17140.14|17140.14|17082.53|17082.53|0
1594731600000|2020-07-14 13:00:00|17082.8|17082.8|17152.1|17152.1|17167.95|17167.95|17080.6|17080.6|0
1594735200000|2020-07-14 14:00:00|17152.17|17152.17|17157.02|17157.02|17178.89|17178.89|17111.37|17111.37|0
1594738800000|2020-07-14 15:00:00|17157.17|17157.17|17170.45|17170.45|17172.63|17172.63|17146.18|17146.18|0
1594796400000|2020-07-15 07:00:00|17306.49|17306.49|17301.7|17301.7|17315.57|17315.57|17292.15|17292.15|0
1594800000000|2020-07-15 08:00:00|17301.27|17301.27|17288.7|17288.7|17334.52|17334.52|17277.49|17277.49|0
1594803600000|2020-07-15 09:00:00|17288.62|17288.62|17303.88|17303.88|17325.92|17325.92|17282.81|17282.81|0
1594807200000|2020-07-15 10:00:00|17303.82|17303.82|17432.61|17432.61|17446.82|17446.82|17298.72|17298.72|0
1594810800000|2020-07-15 11:00:00|17432.44|17432.44|17466.85|17466.85|17476.39|17476.39|17431.51|17431.51|0
1594814400000|2020-07-15 12:00:00|17466.92|17466.92|17413.72|17413.72|17477.18|17477.18|17412.53|17412.53|0
1594818000000|2020-07-15 13:00:00|17413.83|17413.83|17407.25|17407.25|17425.5|17425.5|17389.59|17389.59|0
1594821600000|2020-07-15 14:00:00|17407.42|17407.42|17452.88|17452.88|17464.1|17464.1|17389.01|17389.01|0
1594825200000|2020-07-15 15:00:00|17452.8|17452.8|17429.93|17429.93|17454.3|17454.3|17420.6|17420.6|0
1594882800000|2020-07-16 07:00:00|17347.64|17347.64|17346.11|17346.11|17366.98|17366.98|17319.61|17319.61|0
1594886400000|2020-07-16 08:00:00|17345.99|17345.99|17348.71|17348.71|17349.19|17349.19|17314.71|17314.71|0
1594890000000|2020-07-16 09:00:00|17348.77|17348.77|17331.54|17331.54|17349.61|17349.61|17316.14|17316.14|0
1594893600000|2020-07-16 10:00:00|17331.44|17331.44|17322.48|17322.48|17339.75|17339.75|17306.87|17306.87|0
1594897200000|2020-07-16 11:00:00|17322.58|17322.58|17331.86|17331.86|17340.1|17340.1|17298.22|17298.22|0
1594900800000|2020-07-16 12:00:00|17331.79|17331.79|17332.77|17332.77|17339.48|17339.48|17317.39|17317.39|0
1594904400000|2020-07-16 13:00:00|17332.83|17332.83|17357.61|17357.61|17367.02|17367.02|17329.93|17329.93|0
1594908000000|2020-07-16 14:00:00|17357.49|17357.49|17355.76|17355.76|17370.63|17370.63|17331.22|17331.22|0
1594911600000|2020-07-16 15:00:00|17355.67|17355.67|17335.19|17335.19|17357.04|17357.04|17333.28|17333.28|0
1594969200000|2020-07-17 07:00:00|17289.95|17289.95|17220.85|17220.85|17302.25|17302.25|17215.42|17215.42|0
1594972800000|2020-07-17 08:00:00|17220.65|17220.65|17225.87|17225.87|17237.31|17237.31|17212.53|17212.53|0
1594976400000|2020-07-17 09:00:00|17225.65|17225.65|17298.06|17298.06|17303.88|17303.88|17212.84|17212.84|0
1594980000000|2020-07-17 10:00:00|17298.13|17298.13|17322.09|17322.09|17347.32|17347.32|17298.12|17298.12|0
1594983600000|2020-07-17 11:00:00|17321.92|17321.92|17297.06|17297.06|17333.31|17333.31|17288.51|17288.51|0
1594987200000|2020-07-17 12:00:00|17296.98|17296.98|17291.92|17291.92|17319.75|17319.75|17291.52|17291.52|0
1594990800000|2020-07-17 13:00:00|17292.01|17292.01|17316.56|17316.56|17332.16|17332.16|17290.85|17290.85|0
1594994400000|2020-07-17 14:00:00|17316.46|17316.46|17306.54|17306.54|17325.1|17325.1|17279.52|17279.52|0
1594998000000|2020-07-17 15:00:00|17306.69|17306.69|17324.33|17324.33|17330.07|17330.07|17306.69|17306.69|0
1595228400000|2020-07-20 07:00:00|17298.74|17298.74|17260.27|17260.27|17298.74|17298.74|17246.37|17246.37|0
1595232000000|2020-07-20 08:00:00|17260.31|17260.31|17331.83|17331.83|17339.97|17339.97|17250.01|17250.01|0
1595235600000|2020-07-20 09:00:00|17331.91|17331.91|17362.74|17362.74|17392.57|17392.57|17331.91|17331.91|0
1595239200000|2020-07-20 10:00:00|17362.55|17362.55|17311.17|17311.17|17362.75|17362.75|17306.84|17306.84|0
1595242800000|2020-07-20 11:00:00|17311.98|17311.98|17318.55|17318.55|17332.68|17332.68|17302.17|17302.17|0
1595246400000|2020-07-20 12:00:00|17318.46|17318.46|17355.86|17355.86|17357.3|17357.3|17318.13|17318.13|0
1595250000000|2020-07-20 13:00:00|17355.75|17355.75|17370.11|17370.11|17385.77|17385.77|17345.86|17345.86|0
1595253600000|2020-07-20 14:00:00|17370.23|17370.23|17383.34|17383.34|17388.8|17388.8|17364.02|17364.02|0
1595257200000|2020-07-20 15:00:00|17383.07|17383.07|17390.95|17390.95|17402.06|17402.06|17380.59|17380.59|0
1595314800000|2020-07-21 07:00:00|17538.61|17538.61|17523.19|17523.19|17562.64|17562.64|17496.96|17496.96|0
1595318400000|2020-07-21 08:00:00|17523.15|17523.15|17541.35|17541.35|17551.92|17551.92|17500.85|17500.85|0
1595322000000|2020-07-21 09:00:00|17541.43|17541.43|17542.78|17542.78|17559.69|17559.69|17508.5|17508.5|0
1595325600000|2020-07-21 10:00:00|17542.69|17542.69|17515.11|17515.11|17553.63|17553.63|17515.11|17515.11|0
1595329200000|2020-07-21 11:00:00|17515.07|17515.07|17521.73|17521.73|17531.66|17531.66|17505.36|17505.36|0
1595332800000|2020-07-21 12:00:00|17521.68|17521.68|17511.92|17511.92|17526.84|17526.84|17491.36|17491.36|0
1595336400000|2020-07-21 13:00:00|17511.81|17511.81|17514.32|17514.32|17520.38|17520.38|17499.65|17499.65|0
1595340000000|2020-07-21 14:00:00|17514.37|17514.37|17491.93|17491.93|17529.89|17529.89|17464.77|17464.77|0
1595343600000|2020-07-21 15:00:00|17491.98|17491.98|17510.01|17510.01|17517.71|17517.71|17484.13|17484.13|0
1595401200000|2020-07-22 07:00:00|17562.58|17562.58|17496.82|17496.82|17575.38|17575.38|17495.09|17495.09|0
1595404800000|2020-07-22 08:00:00|17496.77|17496.77|17483.23|17483.23|17526.94|17526.94|17479.6|17479.6|0
1595408400000|2020-07-22 09:00:00|17483.34|17483.34|17462.53|17462.53|17486|17486|17431.98|17431.98|0
1595412000000|2020-07-22 10:00:00|17462.48|17462.48|17436.18|17436.18|17462.69|17462.69|17398.39|17398.39|0
1595415600000|2020-07-22 11:00:00|17436.26|17436.26|17476.87|17476.87|17477.21|17477.21|17430.96|17430.96|0
1595419200000|2020-07-22 12:00:00|17476.91|17476.91|17478.73|17478.73|17480.75|17480.75|17455.99|17455.99|0
1595422800000|2020-07-22 13:00:00|17478.87|17478.87|17512.05|17512.05|17528.94|17528.94|17466.32|17466.32|0
1595426400000|2020-07-22 14:00:00|17512.03|17512.03|17493.67|17493.67|17512.03|17512.03|17481.93|17481.93|0
1595430000000|2020-07-22 15:00:00|17493.58|17493.58|17479.67|17479.67|17497.12|17497.12|17476.01|17476.01|0
1595487600000|2020-07-23 07:00:00|17469.29|17469.29|17473.55|17473.55|17473.68|17473.68|17427.49|17427.49|0
1595491200000|2020-07-23 08:00:00|17473.4|17473.4|17508.92|17508.92|17527.17|17527.17|17473.14|17473.14|0
1595494800000|2020-07-23 09:00:00|17508.7|17508.7|17508.32|17508.32|17520.57|17520.57|17499.51|17499.51|0
1595498400000|2020-07-23 10:00:00|17508.22|17508.22|17511.26|17511.26|17534.9|17534.9|17499.24|17499.24|0
1595502000000|2020-07-23 11:00:00|17511.31|17511.31|17515.61|17515.61|17516.11|17516.11|17500.98|17500.98|0
1595505600000|2020-07-23 12:00:00|17515.56|17515.56|17496.57|17496.57|17515.56|17515.56|17496.57|17496.57|0
1595509200000|2020-07-23 13:00:00|17496.35|17496.35|17488.44|17488.44|17505.47|17505.47|17476.27|17476.27|0
1595512800000|2020-07-23 14:00:00|17488.63|17488.63|17477.85|17477.85|17494.11|17494.11|17462.73|17462.73|0
1595516400000|2020-07-23 15:00:00|17477.93|17477.93|17495.79|17495.79|17503.95|17503.95|17475.53|17475.53|0
1595574000000|2020-07-24 07:00:00|17360.71|17360.71|17313.76|17313.76|17363.69|17363.69|17296.15|17296.15|0
1595577600000|2020-07-24 08:00:00|17313.84|17313.84|17305.22|17305.22|17322.72|17322.72|17290.97|17290.97|0
1595581200000|2020-07-24 09:00:00|17305.17|17305.17|17338.4|17338.4|17340.52|17340.52|17300.91|17300.91|0
1595584800000|2020-07-24 10:00:00|17338.99|17338.99|17290.71|17290.71|17355.61|17355.61|17290.25|17290.25|0
1595588400000|2020-07-24 11:00:00|17290.74|17290.74|17299.81|17299.81|17309.5|17309.5|17283.18|17283.18|0
1595592000000|2020-07-24 12:00:00|17299.85|17299.85|17310.74|17310.74|17319.44|17319.44|17294.61|17294.61|0
1595595600000|2020-07-24 13:00:00|17310.79|17310.79|17266.67|17266.67|17311.45|17311.45|17252.46|17252.46|0
1595599200000|2020-07-24 14:00:00|17266.72|17266.72|17288.16|17288.16|17288.74|17288.74|17266.17|17266.17|0
1595602800000|2020-07-24 15:00:00|17288.21|17288.21|17286.17|17286.17|17304.08|17304.08|17273.31|17273.31|0
1595833200000|2020-07-27 07:00:00|17214.44|17214.44|17146.54|17146.54|17214.47|17214.47|17139.2|17139.2|0
1595836800000|2020-07-27 08:00:00|17146.38|17146.38|17164.65|17164.65|17200.26|17200.26|17145.99|17145.99|0
1595840400000|2020-07-27 09:00:00|17164.93|17164.93|17176.85|17176.85|17181.2|17181.2|17152.06|17152.06|0
1595844000000|2020-07-27 10:00:00|17176.93|17176.93|17192.8|17192.8|17195.78|17195.78|17170.44|17170.44|0
1595847600000|2020-07-27 11:00:00|17192.6|17192.6|17183.88|17183.88|17193.57|17193.57|17176.92|17176.92|0
1595851200000|2020-07-27 12:00:00|17183.94|17183.94|17154.81|17154.81|17183.94|17183.94|17147|17147|0
1595854800000|2020-07-27 13:00:00|17154.86|17154.86|17170.67|17170.67|17188.2|17188.2|17154.64|17154.64|0
1595858400000|2020-07-27 14:00:00|17170.71|17170.71|17190.43|17190.43|17209.25|17209.25|17159.24|17159.24|0
1595862000000|2020-07-27 15:00:00|17190.35|17190.35|17182.87|17182.87|17201.73|17201.73|17182.78|17182.78|0
1595919600000|2020-07-28 07:00:00|17306.07|17306.07|17263.17|17263.17|17315.32|17315.32|17260.3|17260.3|0
1595923200000|2020-07-28 08:00:00|17263.21|17263.21|17288.04|17288.04|17289.54|17289.54|17263.21|17263.21|0
1595926800000|2020-07-28 09:00:00|17288.05|17288.05|17247.7|17247.7|17292.1|17292.1|17240.44|17240.44|0
1595930400000|2020-07-28 10:00:00|17247.67|17247.67|17262.83|17262.83|17263.77|17263.77|17211.09|17211.09|0
1595934000000|2020-07-28 11:00:00|17262.92|17262.92|17232.23|17232.23|17275.99|17275.99|17223.03|17223.03|0
1595937600000|2020-07-28 12:00:00|17232.34|17232.34|17233.21|17233.21|17246.48|17246.48|17225.5|17225.5|0
1595941200000|2020-07-28 13:00:00|17233.13|17233.13|17206.31|17206.31|17250.42|17250.42|17203.12|17203.12|0
1595944800000|2020-07-28 14:00:00|17206.44|17206.44|17256.07|17256.07|17265.18|17265.18|17206.26|17206.26|0
1595948400000|2020-07-28 15:00:00|17256.09|17256.09|17293.06|17293.06|17298.56|17298.56|17249.59|17249.59|0
1596006000000|2020-07-29 07:00:00|17287.55|17287.55|17250.22|17250.22|17287.9|17287.9|17233.91|17233.91|0
1596009600000|2020-07-29 08:00:00|17250.47|17250.47|17221.22|17221.22|17250.47|17250.47|17195.56|17195.56|0
1596013200000|2020-07-29 09:00:00|17221.29|17221.29|17234.36|17234.36|17242.64|17242.64|17221.13|17221.13|0
1596016800000|2020-07-29 10:00:00|17234.38|17234.38|17218.19|17218.19|17242.59|17242.59|17217.66|17217.66|0
1596020400000|2020-07-29 11:00:00|17218.26|17218.26|17226.69|17226.69|17248.65|17248.65|17218.2|17218.2|0
1596024000000|2020-07-29 12:00:00|17226.61|17226.61|17227.62|17227.62|17236.78|17236.78|17215.62|17215.62|0
1596027600000|2020-07-29 13:00:00|17227.91|17227.91|17251.96|17251.96|17255.12|17255.12|17227.77|17227.77|0
1596031200000|2020-07-29 14:00:00|17252|17252|17265.09|17265.09|17271.75|17271.75|17249.89|17249.89|0
1596034800000|2020-07-29 15:00:00|17265.05|17265.05|17247.04|17247.04|17265.48|17265.48|17246.13|17246.13|0
1596092400000|2020-07-30 07:00:00|17192.34|17192.34|17139.14|17139.14|17198.41|17198.41|17132.08|17132.08|0
1596096000000|2020-07-30 08:00:00|17139.43|17139.43|17053.08|17053.08|17146.38|17146.38|17053.08|17053.08|0
1596099600000|2020-07-30 09:00:00|17052.97|17052.97|17102.72|17102.72|17118.4|17118.4|17046.36|17046.36|0
1596103200000|2020-07-30 10:00:00|17102.85|17102.85|17027.46|17027.46|17105.6|17105.6|17021.24|17021.24|0
1596106800000|2020-07-30 11:00:00|17027.5|17027.5|17091.19|17091.19|17092.69|17092.69|17027.36|17027.36|0
1596110400000|2020-07-30 12:00:00|17091.12|17091.12|17030.29|17030.29|17110.33|17110.33|17030.29|17030.29|0
1596114000000|2020-07-30 13:00:00|17030.2|17030.2|16950.33|16950.33|17030.2|17030.2|16950.18|16950.18|0
1596117600000|2020-07-30 14:00:00|16950.18|16950.18|16985.4|16985.4|16985.41|16985.41|16898.36|16898.36|0
1596121200000|2020-07-30 15:00:00|16985.03|16985.03|17015.16|17015.16|17020.42|17020.42|16981.13|16981.13|0
1596178800000|2020-07-31 07:00:00|17006.85|17006.85|17065.64|17065.64|17099.32|17099.32|17004.19|17004.19|0
1596182400000|2020-07-31 08:00:00|17065.51|17065.51|17114.69|17114.69|17139.02|17139.02|17065.36|17065.36|0
1596186000000|2020-07-31 09:00:00|17114.78|17114.78|17127.21|17127.21|17141.9|17141.9|17095.56|17095.56|0
1596189600000|2020-07-31 10:00:00|17127.25|17127.25|17116.22|17116.22|17142.1|17142.1|17107.91|17107.91|0
1596193200000|2020-07-31 11:00:00|17116.3|17116.3|17114.68|17114.68|17133.49|17133.49|17088.82|17088.82|0
1596196800000|2020-07-31 12:00:00|17114.62|17114.62|17101.23|17101.23|17126.27|17126.27|17077.63|17077.63|0
1596200400000|2020-07-31 13:00:00|17101.12|17101.12|17076.74|17076.74|17127.3|17127.3|17053.82|17053.82|0
1596204000000|2020-07-31 14:00:00|17076.83|17076.83|16981.17|16981.17|17078.47|17078.47|16976.31|16976.31|0
1596207600000|2020-07-31 15:00:00|16981.21|16981.21|16958.38|16958.38|16988.6|16988.6|16943.44|16943.44|0
1596438000000|2020-08-03 07:00:00|16921.74|16921.74|16865.03|16865.03|16921.74|16921.74|16816.23|16816.23|0
1596441600000|2020-08-03 08:00:00|16865.27|16865.27|16855.86|16855.86|16904.56|16904.56|16836.32|16836.32|0
1596445200000|2020-08-03 09:00:00|16856.6|16856.6|16917.3|16917.3|16918.63|16918.63|16851.49|16851.49|0
1596448800000|2020-08-03 10:00:00|16917.21|16917.21|16958.59|16958.59|16969.13|16969.13|16907.29|16907.29|0
1596452400000|2020-08-03 11:00:00|16958.66|16958.66|17023.31|17023.31|17023.46|17023.46|16940.18|16940.18|0
1596456000000|2020-08-03 12:00:00|17023.21|17023.21|17041.49|17041.49|17047.53|17047.53|17019.55|17019.55|0
1596459600000|2020-08-03 13:00:00|17041.53|17041.53|17081.46|17081.46|17081.72|17081.72|17021.68|17021.68|0
1596463200000|2020-08-03 14:00:00|17081.38|17081.38|17108.06|17108.06|17140.24|17140.24|17081.11|17081.11|0
1596466800000|2020-08-03 15:00:00|17108.08|17108.08|17137.35|17137.35|17145.02|17145.02|17108.08|17108.08|0
1596524400000|2020-08-04 07:00:00|17218.25|17218.25|17149.02|17149.02|17238.33|17238.33|17144.43|17144.43|0
1596528000000|2020-08-04 08:00:00|17148.85|17148.85|17204.86|17204.86|17208.33|17208.33|17140.84|17140.84|0
1596531600000|2020-08-04 09:00:00|17204.95|17204.95|17210.66|17210.66|17218.52|17218.52|17188.54|17188.54|0
1596535200000|2020-08-04 10:00:00|17210.67|17210.67|17225.41|17225.41|17229.5|17229.5|17193.34|17193.34|0
1596538800000|2020-08-04 11:00:00|17225.47|17225.47|17221|17221|17243.6|17243.6|17194.16|17194.16|0
1596542400000|2020-08-04 12:00:00|17220.88|17220.88|17234.49|17234.49|17259.58|17259.58|17218.04|17218.04|0
1596546000000|2020-08-04 13:00:00|17234.36|17234.36|17247.95|17247.95|17258.35|17258.35|17203.8|17203.8|0
1596549600000|2020-08-04 14:00:00|17248.63|17248.63|17303.15|17303.15|17304.34|17304.34|17246.87|17246.87|0
1596553200000|2020-08-04 15:00:00|17303.23|17303.23|17283.25|17283.25|17309.9|17309.9|17274.98|17274.98|0
1596610800000|2020-08-05 07:00:00|17399.94|17399.94|17486.53|17486.53|17492.82|17492.82|17399.8|17399.8|0
1596614400000|2020-08-05 08:00:00|17486.34|17486.34|17501.45|17501.45|17504.92|17504.92|17446.4|17446.4|0
1596618000000|2020-08-05 09:00:00|17501.13|17501.13|17507|17507|17513.46|17513.46|17490.21|17490.21|0
1596621600000|2020-08-05 10:00:00|17507.01|17507.01|17477.35|17477.35|17513.26|17513.26|17465.28|17465.28|0
1596625200000|2020-08-05 11:00:00|17477.89|17477.89|17485.98|17485.98|17486.24|17486.24|17459.84|17459.84|0
1596628800000|2020-08-05 12:00:00|17486.04|17486.04|17495.86|17495.86|17500.51|17500.51|17482.1|17482.1|0
1596632400000|2020-08-05 13:00:00|17495.89|17495.89|17519.83|17519.83|17520.43|17520.43|17493.06|17493.06|0
1596636000000|2020-08-05 14:00:00|17520.54|17520.54|17553.31|17553.31|17553.86|17553.86|17520.54|17520.54|0
1596639600000|2020-08-05 15:00:00|17553.16|17553.16|17606.41|17606.41|17607.03|17607.03|17553.1|17553.1|0
1596697200000|2020-08-06 07:00:00|17512.85|17512.85|17525.97|17525.97|17574.89|17574.89|17512.25|17512.25|0
1596700800000|2020-08-06 08:00:00|17524.25|17524.25|17549.54|17549.54|17569.88|17569.88|17488.24|17488.24|0
1596704400000|2020-08-06 09:00:00|17549.61|17549.61|17534.82|17534.82|17549.61|17549.61|17528.84|17528.84|0
1596708000000|2020-08-06 10:00:00|17534.74|17534.74|17406.18|17406.18|17534.74|17534.74|17404.07|17404.07|0
1596711600000|2020-08-06 11:00:00|17406.24|17406.24|17404.59|17404.59|17413.64|17413.64|17358.67|17358.67|0
1596715200000|2020-08-06 12:00:00|17404.47|17404.47|17466.55|17466.55|17473.33|17473.33|17398.63|17398.63|0
1596718800000|2020-08-06 13:00:00|17466.62|17466.62|17453.08|17453.08|17467.91|17467.91|17431.73|17431.73|0
1596722400000|2020-08-06 14:00:00|17453.21|17453.21|17485.87|17485.87|17493.34|17493.34|17446.13|17446.13|0
1596726000000|2020-08-06 15:00:00|17485.8|17485.8|17501.02|17501.02|17502.64|17502.64|17479.06|17479.06|0
1596783600000|2020-08-07 07:00:00|17416.5|17416.5|17479.75|17479.75|17480.19|17480.19|17416.5|17416.5|0
1596787200000|2020-08-07 08:00:00|17479.8|17479.8|17450.18|17450.18|17488.46|17488.46|17446.4|17446.4|0
1596790800000|2020-08-07 09:00:00|17450.13|17450.13|17473.05|17473.05|17478.8|17478.8|17424.99|17424.99|0
1596794400000|2020-08-07 10:00:00|17472.99|17472.99|17526|17526|17526.17|17526.17|17466.91|17466.91|0
1596798000000|2020-08-07 11:00:00|17526.24|17526.24|17561.04|17561.04|17561.13|17561.13|17512.89|17512.89|0
1596801600000|2020-08-07 12:00:00|17560.43|17560.43|17592.53|17592.53|17621.16|17621.16|17560.38|17560.38|0
1596805200000|2020-08-07 13:00:00|17592.59|17592.59|17591.76|17591.76|17594.56|17594.56|17571.54|17571.54|0
1596808800000|2020-08-07 14:00:00|17591.88|17591.88|17600.03|17600.03|17618.69|17618.69|17585.06|17585.06|0
1596812400000|2020-08-07 15:00:00|17599.94|17599.94|17613.36|17613.36|17617.14|17617.14|17599.53|17599.53|0
1597042800000|2020-08-10 07:00:00|17752.32|17752.32|17745.6|17745.6|17789.76|17789.76|17735.75|17735.75|0
1597046400000|2020-08-10 08:00:00|17745.75|17745.75|17708.89|17708.89|17746.69|17746.69|17682.51|17682.51|0
1597050000000|2020-08-10 09:00:00|17708.74|17708.74|17711.94|17711.94|17729.78|17729.78|17687.33|17687.33|0
1597053600000|2020-08-10 10:00:00|17711.91|17711.91|17724.07|17724.07|17740|17740|17707.44|17707.44|0
1597057200000|2020-08-10 11:00:00|17724.14|17724.14|17694.13|17694.13|17728.28|17728.28|17678.06|17678.06|0
1597060800000|2020-08-10 12:00:00|17694.07|17694.07|17689.56|17689.56|17701.68|17701.68|17676.25|17676.25|0
1597064400000|2020-08-10 13:00:00|17689.61|17689.61|17705.25|17705.25|17725.09|17725.09|17680.23|17680.23|0
1597068000000|2020-08-10 14:00:00|17705.09|17705.09|17684.06|17684.06|17722.54|17722.54|17684.06|17684.06|0
1597071600000|2020-08-10 15:00:00|17683.93|17683.93|17705.64|17705.64|17711.11|17711.11|17676.69|17676.69|0
1597129200000|2020-08-11 07:00:00|17868.57|17868.57|17962.9|17962.9|17962.9|17962.9|17868.57|17868.57|0
1597132800000|2020-08-11 08:00:00|17962.79|17962.79|17994.88|17994.88|18003.25|18003.25|17930.45|17930.45|0
1597136400000|2020-08-11 09:00:00|17994.81|17994.81|17984.77|17984.77|18001.06|18001.06|17979.35|17979.35|0
1597140000000|2020-08-11 10:00:00|17984.81|17984.81|18025.92|18025.92|18026.04|18026.04|17982.89|17982.89|0
1597143600000|2020-08-11 11:00:00|18026|18026|17994.8|17994.8|18050.11|18050.11|17994.75|17994.75|0
1597147200000|2020-08-11 12:00:00|17994.73|17994.73|17994.59|17994.59|18004.15|18004.15|17980.38|17980.38|0
1597150800000|2020-08-11 13:00:00|17994.56|17994.56|17945.05|17945.05|17998.43|17998.43|17942.18|17942.18|0
1597154400000|2020-08-11 14:00:00|17945|17945|17963.61|17963.61|17965.79|17965.79|17906.59|17906.59|0
1597158000000|2020-08-11 15:00:00|17963.5|17963.5|17987.26|17987.26|17999.91|17999.91|17962.11|17962.11|0
1597215600000|2020-08-12 07:00:00|17944.93|17944.93|17947.98|17947.98|17951.87|17951.87|17911.51|17911.51|0
1597219200000|2020-08-12 08:00:00|17948.08|17948.08|17957.45|17957.45|17957.73|17957.73|17909.94|17909.94|0
1597222800000|2020-08-12 09:00:00|17957.48|17957.48|17956.94|17956.94|17977.79|17977.79|17951.41|17951.41|0
1597226400000|2020-08-12 10:00:00|17957.02|17957.02|17958.12|17958.12|17984.79|17984.79|17952.74|17952.74|0
1597230000000|2020-08-12 11:00:00|17957.95|17957.95|17961.01|17961.01|17967.1|17967.1|17945.88|17945.88|0
1597233600000|2020-08-12 12:00:00|17961.04|17961.04|18000.33|18000.33|18011.6|18011.6|17960.91|17960.91|0
1597237200000|2020-08-12 13:00:00|18000.51|18000.51|17988.59|17988.59|18006.23|18006.23|17977.73|17977.73|0
1597240800000|2020-08-12 14:00:00|17988.34|17988.34|18057.81|18057.81|18096.49|18096.49|17987.19|17987.19|0
1597244400000|2020-08-12 15:00:00|18057.93|18057.93|18047.78|18047.78|18065.55|18065.55|18031.7|18031.7|0
1597302000000|2020-08-13 07:00:00|17997.76|17997.76|18041.44|18041.44|18047.47|18047.47|17968.34|17968.34|0
1597305600000|2020-08-13 08:00:00|18041.61|18041.61|18027.79|18027.79|18052.64|18052.64|18027.48|18027.48|0
1597309200000|2020-08-13 09:00:00|18027.87|18027.87|18031.52|18031.52|18037.67|18037.67|18021.35|18021.35|0
1597312800000|2020-08-13 10:00:00|18031.22|18031.22|17996.88|17996.88|18044.49|18044.49|17995.67|17995.67|0
1597316400000|2020-08-13 11:00:00|17996.94|17996.94|18021.5|18021.5|18023.33|18023.33|17995.47|17995.47|0
1597320000000|2020-08-13 12:00:00|18021.41|18021.41|18018.68|18018.68|18024.72|18024.72|18003.59|18003.59|0
1597323600000|2020-08-13 13:00:00|18018.69|18018.69|17992.77|17992.77|18018.9|18018.9|17975.12|17975.12|0
1597327200000|2020-08-13 14:00:00|17992.73|17992.73|17951.5|17951.5|18000.82|18000.82|17945.33|17945.33|0
1597330800000|2020-08-13 15:00:00|17951.48|17951.48|17953.81|17953.81|17956.58|17956.58|17932.1|17932.1|0
1597388400000|2020-08-14 07:00:00|17793|17793|17711.65|17711.65|17801.58|17801.58|17698.93|17698.93|0
1597392000000|2020-08-14 08:00:00|17711.53|17711.53|17680.55|17680.55|17727.89|17727.89|17669.71|17669.71|0
1597395600000|2020-08-14 09:00:00|17680.37|17680.37|17696.88|17696.88|17708.76|17708.76|17665.39|17665.39|0
1597399200000|2020-08-14 10:00:00|17697.03|17697.03|17733.16|17733.16|17733.16|17733.16|17681.81|17681.81|0
1597402800000|2020-08-14 11:00:00|17733.3|17733.3|17738.69|17738.69|17741.12|17741.12|17714.49|17714.49|0
1597406400000|2020-08-14 12:00:00|17738.7|17738.7|17729.01|17729.01|17769.13|17769.13|17728.38|17728.38|0
1597410000000|2020-08-14 13:00:00|17729.05|17729.05|17738.92|17738.92|17748.08|17748.08|17717.67|17717.67|0
1597413600000|2020-08-14 14:00:00|17738.74|17738.74|17730.12|17730.12|17760.64|17760.64|17730.12|17730.12|0
1597417200000|2020-08-14 15:00:00|17730.1|17730.1|17737.03|17737.03|17743.79|17743.79|17722.02|17722.02|0
1597647600000|2020-08-17 07:00:00|17662.55|17662.55|17735.4|17735.4|17739.72|17739.72|17638.64|17638.64|0
1597651200000|2020-08-17 08:00:00|17736.04|17736.04|17743.61|17743.61|17755.18|17755.18|17717.07|17717.07|0
1597654800000|2020-08-17 09:00:00|17743.56|17743.56|17735.74|17735.74|17765.63|17765.63|17735.39|17735.39|0
1597658400000|2020-08-17 10:00:00|17735.64|17735.64|17783.02|17783.02|17783.56|17783.56|17731.2|17731.2|0
1597662000000|2020-08-17 11:00:00|17782.97|17782.97|17775.67|17775.67|17784.98|17784.98|17772.46|17772.46|0
1597665600000|2020-08-17 12:00:00|17775.78|17775.78|17770.13|17770.13|17785.68|17785.68|17769.77|17769.77|0
1597669200000|2020-08-17 13:00:00|17770.01|17770.01|17773.24|17773.24|17785.1|17785.1|17767.19|17767.19|0
1597672800000|2020-08-17 14:00:00|17773.56|17773.56|17763.02|17763.02|17777.7|17777.7|17756.12|17756.12|0
1597676400000|2020-08-17 15:00:00|17762.99|17762.99|17773.81|17773.81|17786.32|17786.32|17757.28|17757.28|0
1597734000000|2020-08-18 07:00:00|17674.39|17674.39|17787.9|17787.9|17803.67|17803.67|17646.66|17646.66|0
1597737600000|2020-08-18 08:00:00|17787.81|17787.81|17816.06|17816.06|17835.63|17835.63|17785.25|17785.25|0
1597741200000|2020-08-18 09:00:00|17816.01|17816.01|17821.65|17821.65|17844.44|17844.44|17807.29|17807.29|0
1597744800000|2020-08-18 10:00:00|17821.5|17821.5|17838.94|17838.94|17851.81|17851.81|17821.41|17821.41|0
1597748400000|2020-08-18 11:00:00|17838.6|17838.6|17779.83|17779.83|17841.31|17841.31|17779.71|17779.71|0
1597752000000|2020-08-18 12:00:00|17779.72|17779.72|17754.42|17754.42|17787.68|17787.68|17754.37|17754.37|0
1597755600000|2020-08-18 13:00:00|17753.95|17753.95|17693.18|17693.18|17753.95|17753.95|17692.42|17692.42|0
1597759200000|2020-08-18 14:00:00|17692.86|17692.86|17620.21|17620.21|17693.06|17693.06|17613.11|17613.11|0
1597762800000|2020-08-18 15:00:00|17620.17|17620.17|17621.66|17621.66|17627.37|17627.37|17615.84|17615.84|0
1597820400000|2020-08-19 07:00:00|17649.19|17649.19|17617.36|17617.36|17649.19|17649.19|17562.7|17562.7|0
1597824000000|2020-08-19 08:00:00|17617.32|17617.32|17592.42|17592.42|17617.32|17617.32|17568.29|17568.29|0
1597827600000|2020-08-19 09:00:00|17592.37|17592.37|17606.42|17606.42|17652.21|17652.21|17589.85|17589.85|0
1597831200000|2020-08-19 10:00:00|17606.31|17606.31|17586.58|17586.58|17608.5|17608.5|17571.51|17571.51|0
1597834800000|2020-08-19 11:00:00|17586.7|17586.7|17577.06|17577.06|17591.01|17591.01|17570.07|17570.07|0
1597838400000|2020-08-19 12:00:00|17577.01|17577.01|17561.89|17561.89|17588.55|17588.55|17547.1|17547.1|0
1597842000000|2020-08-19 13:00:00|17561.96|17561.96|17587.25|17587.25|17588.08|17588.08|17545.05|17545.05|0
1597845600000|2020-08-19 14:00:00|17587.2|17587.2|17591.12|17591.12|17608.14|17608.14|17584.19|17584.19|0
1597849200000|2020-08-19 15:00:00|17591.21|17591.21|17583.57|17583.57|17592.08|17592.08|17561.19|17561.19|0
1597906800000|2020-08-20 07:00:00|17459.1|17459.1|17485.53|17485.53|17525.36|17525.36|17459.1|17459.1|0
1597910400000|2020-08-20 08:00:00|17485.66|17485.66|17490.06|17490.06|17494.19|17494.19|17452.44|17452.44|0
1597914000000|2020-08-20 09:00:00|17490.26|17490.26|17494.78|17494.78|17534.49|17534.49|17489.56|17489.56|0
1597917600000|2020-08-20 10:00:00|17494.69|17494.69|17527.55|17527.55|17535.66|17535.66|17494.59|17494.59|0
1597921200000|2020-08-20 11:00:00|17527.59|17527.59|17501.39|17501.39|17534.65|17534.65|17500.56|17500.56|0
1597924800000|2020-08-20 12:00:00|17501.53|17501.53|17480.56|17480.56|17503.96|17503.96|17474.4|17474.4|0
1597928400000|2020-08-20 13:00:00|17480.58|17480.58|17485.32|17485.32|17487.21|17487.21|17460.14|17460.14|0
1597932000000|2020-08-20 14:00:00|17485.33|17485.33|17501.11|17501.11|17513.69|17513.69|17482.05|17482.05|0
1597935600000|2020-08-20 15:00:00|17501.15|17501.15|17487.86|17487.86|17501.31|17501.31|17484.98|17484.98|0
1597993200000|2020-08-21 07:00:00|17576.68|17576.68|17536.45|17536.45|17576.68|17576.68|17514.53|17514.53|0
1597996800000|2020-08-21 08:00:00|17536.4|17536.4|17523.3|17523.3|17536.63|17536.63|17508.63|17508.63|0
1598000400000|2020-08-21 09:00:00|17523.38|17523.38|17523.61|17523.61|17546.36|17546.36|17509.89|17509.89|0
1598004000000|2020-08-21 10:00:00|17523.76|17523.76|17503.44|17503.44|17524.3|17524.3|17482.56|17482.56|0
1598007600000|2020-08-21 11:00:00|17503.63|17503.63|17485.05|17485.05|17532.61|17532.61|17484.72|17484.72|0
1598011200000|2020-08-21 12:00:00|17484.73|17484.73|17378.02|17378.02|17494.42|17494.42|17378.02|17378.02|0
1598014800000|2020-08-21 13:00:00|17378.09|17378.09|17489.12|17489.12|17489.25|17489.25|17371.18|17371.18|0
1598018400000|2020-08-21 14:00:00|17489.31|17489.31|17536.91|17536.91|17541.38|17541.38|17489.01|17489.01|0
1598022000000|2020-08-21 15:00:00|17536.98|17536.98|17538.59|17538.59|17551.48|17551.48|17534.75|17534.75|0
1598252400000|2020-08-24 07:00:00|17683.42|17683.42|17710.69|17710.69|17728.97|17728.97|17683.14|17683.14|0
1598256000000|2020-08-24 08:00:00|17710.46|17710.46|17731.93|17731.93|17736.8|17736.8|17704.61|17704.61|0
1598259600000|2020-08-24 09:00:00|17732|17732|17705.48|17705.48|17734.08|17734.08|17705.21|17705.21|0
1598263200000|2020-08-24 10:00:00|17705.42|17705.42|17714.37|17714.37|17722.26|17722.26|17679.54|17679.54|0
1598266800000|2020-08-24 11:00:00|17715.34|17715.34|17729.92|17729.92|17734.14|17734.14|17715.05|17715.05|0
1598270400000|2020-08-24 12:00:00|17730.03|17730.03|17694.38|17694.38|17731.61|17731.61|17689.77|17689.77|0
1598274000000|2020-08-24 13:00:00|17694.28|17694.28|17625.32|17625.32|17701.02|17701.02|17607.29|17607.29|0
1598277600000|2020-08-24 14:00:00|17626.08|17626.08|17657.72|17657.72|17671.52|17671.52|17626.08|17626.08|0
1598281200000|2020-08-24 15:00:00|17657.79|17657.79|17688.75|17688.75|17688.8|17688.8|17655.4|17655.4|0
1598338800000|2020-08-25 07:00:00|17792.06|17792.06|17719.83|17719.83|17798.31|17798.31|17719.8|17719.8|0
1598342400000|2020-08-25 08:00:00|17719.72|17719.72|17720.93|17720.93|17728.56|17728.56|17700.82|17700.82|0
1598346000000|2020-08-25 09:00:00|17720.78|17720.78|17682.43|17682.43|17721.12|17721.12|17679.08|17679.08|0
1598349600000|2020-08-25 10:00:00|17682.47|17682.47|17737.26|17737.26|17738.54|17738.54|17667.14|17667.14|0
1598353200000|2020-08-25 11:00:00|17737.06|17737.06|17727.45|17727.45|17762.98|17762.98|17727.45|17727.45|0
1598356800000|2020-08-25 12:00:00|17727.41|17727.41|17706.08|17706.08|17748.71|17748.71|17706.08|17706.08|0
1598360400000|2020-08-25 13:00:00|17706.17|17706.17|17644.18|17644.18|17706.35|17706.35|17636.16|17636.16|0
1598364000000|2020-08-25 14:00:00|17643.97|17643.97|17583.56|17583.56|17645.29|17645.29|17569.89|17569.89|0
1598367600000|2020-08-25 15:00:00|17583.49|17583.49|17577.16|17577.16|17594.09|17594.09|17574.9|17574.9|0
1598425200000|2020-08-26 07:00:00|17584.98|17584.98|17621.09|17621.09|17628.09|17628.09|17581.82|17581.82|0
1598428800000|2020-08-26 08:00:00|17621.01|17621.01|17651.71|17651.71|17670.18|17670.18|17612.3|17612.3|0
1598432400000|2020-08-26 09:00:00|17651.6|17651.6|17651.13|17651.13|17655.23|17655.23|17634.28|17634.28|0
1598436000000|2020-08-26 10:00:00|17651.18|17651.18|17672.52|17672.52|17678.36|17678.36|17650.93|17650.93|0
1598439600000|2020-08-26 11:00:00|17672.37|17672.37|17675.85|17675.85|17697.49|17697.49|17666.61|17666.61|0
1598443200000|2020-08-26 12:00:00|17676.2|17676.2|17707.62|17707.62|17709.09|17709.09|17672.36|17672.36|0
1598446800000|2020-08-26 13:00:00|17707.45|17707.45|17687.61|17687.61|17710.91|17710.91|17671.64|17671.64|0
1598450400000|2020-08-26 14:00:00|17687.76|17687.76|17704.2|17704.2|17705.93|17705.93|17681.04|17681.04|0
1598454000000|2020-08-26 15:00:00|17704.16|17704.16|17742.6|17742.6|17742.72|17742.72|17704.13|17704.13|0
1598511600000|2020-08-27 07:00:00|17748.27|17748.27|17758.15|17758.15|17779.06|17779.06|17736.49|17736.49|0
1598515200000|2020-08-27 08:00:00|17758.26|17758.26|17748.47|17748.47|17758.45|17758.45|17737.51|17737.51|0
1598518800000|2020-08-27 09:00:00|17748.5|17748.5|17753.18|17753.18|17758.29|17758.29|17732.17|17732.17|0
1598522400000|2020-08-27 10:00:00|17752.96|17752.96|17745.04|17745.04|17772.08|17772.08|17742.32|17742.32|0
1598526000000|2020-08-27 11:00:00|17745.14|17745.14|17745.97|17745.97|17753.28|17753.28|17734.14|17734.14|0
1598529600000|2020-08-27 12:00:00|17746.06|17746.06|17730.93|17730.93|17757.61|17757.61|17730.88|17730.88|0
1598533200000|2020-08-27 13:00:00|17730.85|17730.85|17766.95|17766.95|17778.18|17778.18|17713.43|17713.43|0
1598536800000|2020-08-27 14:00:00|17766.87|17766.87|17742.62|17742.62|17771.6|17771.6|17717.22|17717.22|0
1598540400000|2020-08-27 15:00:00|17742.57|17742.57|17739.73|17739.73|17748.53|17748.53|17724.85|17724.85|0
1598598000000|2020-08-28 07:00:00|17763.74|17763.74|17746.23|17746.23|17763.74|17763.74|17701.3|17701.3|0
1598601600000|2020-08-28 08:00:00|17746.49|17746.49|17764.86|17764.86|17778.55|17778.55|17743.27|17743.27|0
1598605200000|2020-08-28 09:00:00|17764.89|17764.89|17769.05|17769.05|17769.19|17769.19|17748.33|17748.33|0
1598608800000|2020-08-28 10:00:00|17769.1|17769.1|17737.53|17737.53|17771.38|17771.38|17722.77|17722.77|0
1598612400000|2020-08-28 11:00:00|17737.47|17737.47|17758.72|17758.72|17769.44|17769.44|17731.51|17731.51|0
1598616000000|2020-08-28 12:00:00|17758.91|17758.91|17763.65|17763.65|17764.05|17764.05|17740.41|17740.41|0
1598619600000|2020-08-28 13:00:00|17763.72|17763.72|17794.42|17794.42|17801.25|17801.25|17763.68|17763.68|0
1598623200000|2020-08-28 14:00:00|17793.85|17793.85|17776.59|17776.59|17795.79|17795.79|17769.57|17769.57|0
1598626800000|2020-08-28 15:00:00|17776.62|17776.62|17790.81|17790.81|17800.32|17800.32|17776.57|17776.57|0
1598943600000|2020-09-01 07:00:00|17751.26|17751.26|17684.41|17684.41|17811.08|17811.08|17682.43|17682.43|0
1598947200000|2020-09-01 08:00:00|17684.21|17684.21|17633.81|17633.81|17700.85|17700.85|17627.57|17627.57|0
1598950800000|2020-09-01 09:00:00|17633.86|17633.86|17592.93|17592.93|17653.31|17653.31|17592.81|17592.81|0
1598954400000|2020-09-01 10:00:00|17593.01|17593.01|17610.33|17610.33|17617.1|17617.1|17582.59|17582.59|0
1598958000000|2020-09-01 11:00:00|17610.77|17610.77|17589.87|17589.87|17610.77|17610.77|17581.39|17581.39|0
1598961600000|2020-09-01 12:00:00|17589.77|17589.77|17544.18|17544.18|17616.21|17616.21|17544.15|17544.15|0
1598965200000|2020-09-01 13:00:00|17544.04|17544.04|17546.48|17546.48|17549.03|17549.03|17477.57|17477.57|0
1598968800000|2020-09-01 14:00:00|17546.41|17546.41|17601.27|17601.27|17659.5|17659.5|17546.37|17546.37|0
1598972400000|2020-09-01 15:00:00|17601.24|17601.24|17586.22|17586.22|17602.34|17602.34|17585.51|17585.51|0
1599030000000|2020-09-02 07:00:00|17719.28|17719.28|17712.21|17712.21|17778.92|17778.92|17705.72|17705.72|0
1599033600000|2020-09-02 08:00:00|17712.37|17712.37|17802.09|17802.09|17804.12|17804.12|17704.65|17704.65|0
1599037200000|2020-09-02 09:00:00|17802.64|17802.64|17824.51|17824.51|17830.66|17830.66|17798.47|17798.47|0
1599040800000|2020-09-02 10:00:00|17824.42|17824.42|17812.55|17812.55|17835.77|17835.77|17810.01|17810.01|0
1599044400000|2020-09-02 11:00:00|17812.61|17812.61|17826.06|17826.06|17847.15|17847.15|17801.18|17801.18|0
1599048000000|2020-09-02 12:00:00|17826.45|17826.45|17727.3|17727.3|17831.84|17831.84|17723.32|17723.32|0
1599051600000|2020-09-02 13:00:00|17727.29|17727.29|17690.42|17690.42|17727.34|17727.34|17687.39|17687.39|0
1599055200000|2020-09-02 14:00:00|17691.01|17691.01|17691.09|17691.09|17707.68|17707.68|17665.52|17665.52|0
1599058800000|2020-09-02 15:00:00|17691.02|17691.02|17692.77|17692.77|17702.54|17702.54|17681.77|17681.77|0
1599116400000|2020-09-03 07:00:00|17798.71|17798.71|17806.15|17806.15|17823.4|17823.4|17782.64|17782.64|0
1599120000000|2020-09-03 08:00:00|17806.08|17806.08|17834.26|17834.26|17861.86|17861.86|17804.83|17804.83|0
1599123600000|2020-09-03 09:00:00|17834.21|17834.21|17812.18|17812.18|17837.02|17837.02|17797.86|17797.86|0
1599127200000|2020-09-03 10:00:00|17812.13|17812.13|17818.3|17818.3|17844.65|17844.65|17810.25|17810.25|0
1599130800000|2020-09-03 11:00:00|17817.56|17817.56|17784.71|17784.71|17836.27|17836.27|17783.25|17783.25|0
1599134400000|2020-09-03 12:00:00|17784.39|17784.39|17818.58|17818.58|17819.02|17819.02|17771.43|17771.43|0
1599138000000|2020-09-03 13:00:00|17818.51|17818.51|17748.52|17748.52|17832.64|17832.64|17740.15|17740.15|0
1599141600000|2020-09-03 14:00:00|17748.59|17748.59|17613.87|17613.87|17756.12|17756.12|17602.73|17602.73|0
1599145200000|2020-09-03 15:00:00|17613.93|17613.93|17480.76|17480.76|17614.33|17614.33|17476.81|17476.81|0
1599202800000|2020-09-04 07:00:00|17454.39|17454.39|17615.36|17615.36|17619.25|17619.25|17450.4|17450.4|0
1599206400000|2020-09-04 08:00:00|17615.28|17615.28|17589.71|17589.71|17624.98|17624.98|17589.71|17589.71|0
1599210000000|2020-09-04 09:00:00|17589.68|17589.68|17630.26|17630.26|17632.09|17632.09|17586.3|17586.3|0
1599213600000|2020-09-04 10:00:00|17630.28|17630.28|17617.68|17617.68|17631.77|17631.77|17604.12|17604.12|0
1599217200000|2020-09-04 11:00:00|17617.91|17617.91|17508.23|17508.23|17649.91|17649.91|17507.98|17507.98|0
1599220800000|2020-09-04 12:00:00|17508.45|17508.45|17548.57|17548.57|17555.4|17555.4|17507.15|17507.15|0
1599224400000|2020-09-04 13:00:00|17548.62|17548.62|17482.54|17482.54|17585.07|17585.07|17480.04|17480.04|0
1599228000000|2020-09-04 14:00:00|17482.65|17482.65|17387.63|17387.63|17508.55|17508.55|17311.88|17311.88|0
1599231600000|2020-09-04 15:00:00|17387.43|17387.43|17342.74|17342.74|17388.39|17388.39|17332.13|17332.13|0
1599462000000|2020-09-07 07:00:00|17495.94|17495.94|17580.96|17580.96|17581.03|17581.03|17474.85|17474.85|0
1599465600000|2020-09-07 08:00:00|17581.35|17581.35|17590.12|17590.12|17610.33|17610.33|17577.37|17577.37|0
1599469200000|2020-09-07 09:00:00|17590.41|17590.41|17615.3|17615.3|17621.46|17621.46|17590.1|17590.1|0
1599472800000|2020-09-07 10:00:00|17615.41|17615.41|17627.83|17627.83|17661.19|17661.19|17611.91|17611.91|0
1599476400000|2020-09-07 11:00:00|17627.69|17627.69|17670.57|17670.57|17670.81|17670.81|17624.75|17624.75|0
1599480000000|2020-09-07 12:00:00|17670.64|17670.64|17664.68|17664.68|17675.3|17675.3|17652.05|17652.05|0
1599483600000|2020-09-07 13:00:00|17664.41|17664.41|17666.45|17666.45|17683.49|17683.49|17646.8|17646.8|0
1599487200000|2020-09-07 14:00:00|17666.51|17666.51|17624.57|17624.57|17675.22|17675.22|17616.78|17616.78|0
1599490800000|2020-09-07 15:00:00|17624.68|17624.68|17631.14|17631.14|17631.72|17631.72|17608.39|17608.39|0
1599548400000|2020-09-08 07:00:00|17696.26|17696.26|17635.03|17635.03|17705.69|17705.69|17631.96|17631.96|0
1599552000000|2020-09-08 08:00:00|17635.2|17635.2|17565.01|17565.01|17650.9|17650.9|17552.74|17552.74|0
1599555600000|2020-09-08 09:00:00|17565.05|17565.05|17496.03|17496.03|17578.95|17578.95|17485.09|17485.09|0
1599559200000|2020-09-08 10:00:00|17495.96|17495.96|17488.38|17488.38|17501.33|17501.33|17476.04|17476.04|0
1599562800000|2020-09-08 11:00:00|17488.6|17488.6|17484.82|17484.82|17504.3|17504.3|17455.11|17455.11|0
1599566400000|2020-09-08 12:00:00|17484.76|17484.76|17436.66|17436.66|17487.26|17487.26|17401.63|17401.63|0
1599570000000|2020-09-08 13:00:00|17436.35|17436.35|17500.31|17500.31|17500.56|17500.56|17416.93|17416.93|0
1599573600000|2020-09-08 14:00:00|17500.26|17500.26|17563.88|17563.88|17583.84|17583.84|17467.38|17467.38|0
1599577200000|2020-09-08 15:00:00|17563.83|17563.83|17642.91|17642.91|17647.14|17647.14|17555.22|17555.22|0
1599634800000|2020-09-09 07:00:00|17608.13|17608.13|17593.42|17593.42|17645.11|17645.11|17566.42|17566.42|0
1599638400000|2020-09-09 08:00:00|17594.2|17594.2|17564.31|17564.31|17635.76|17635.76|17557.03|17557.03|0
1599642000000|2020-09-09 09:00:00|17564.59|17564.59|17564.74|17564.74|17587.74|17587.74|17554.29|17554.29|0
1599645600000|2020-09-09 10:00:00|17564.68|17564.68|17536.66|17536.66|17566.13|17566.13|17510.14|17510.14|0
1599649200000|2020-09-09 11:00:00|17536.81|17536.81|17531.06|17531.06|17537.41|17537.41|17492.55|17492.55|0
1599652800000|2020-09-09 12:00:00|17530.97|17530.97|17543.89|17543.89|17549.65|17549.65|17524.12|17524.12|0
1599656400000|2020-09-09 13:00:00|17543.98|17543.98|17612.22|17612.22|17612.22|17612.22|17543.55|17543.55|0
1599660000000|2020-09-09 14:00:00|17612.26|17612.26|17640.32|17640.32|17664.23|17664.23|17610.55|17610.55|0
1599663600000|2020-09-09 15:00:00|17640.59|17640.59|17640.36|17640.36|17664.84|17664.84|17611.55|17611.55|0
1599721200000|2020-09-10 07:00:00|17739.98|17739.98|17660.46|17660.46|17746.7|17746.7|17648.92|17648.92|0
1599724800000|2020-09-10 08:00:00|17660.38|17660.38|17604.31|17604.31|17660.38|17660.38|17587.86|17587.86|0
1599728400000|2020-09-10 09:00:00|17604.37|17604.37|17664.43|17664.43|17666.17|17666.17|17596.87|17596.87|0
1599732000000|2020-09-10 10:00:00|17664.38|17664.38|17609.85|17609.85|17670.98|17670.98|17605.87|17605.87|0
1599735600000|2020-09-10 11:00:00|17602.06|17602.06|17644.92|17644.92|17646.5|17646.5|17598.03|17598.03|0
1599739200000|2020-09-10 12:00:00|17644.87|17644.87|17653.39|17653.39|17668.65|17668.65|17644.26|17644.26|0
1599742800000|2020-09-10 13:00:00|17654.47|17654.47|17673.58|17673.58|17700.48|17700.48|17651.62|17651.62|0
1599746400000|2020-09-10 14:00:00|17673.61|17673.61|17577.39|17577.39|17683.58|17683.58|17577.39|17577.39|0
1599750000000|2020-09-10 15:00:00|17577.33|17577.33|17588.26|17588.26|17588.26|17588.26|17546.9|17546.9|0
1599807600000|2020-09-11 07:00:00|17560.74|17560.74|17583.35|17583.35|17590.36|17590.36|17551.23|17551.23|0
1599811200000|2020-09-11 08:00:00|17583.29|17583.29|17605.03|17605.03|17629.4|17629.4|17582.87|17582.87|0
1599814800000|2020-09-11 09:00:00|17605.14|17605.14|17610.64|17610.64|17624.42|17624.42|17597|17597|0
1599818400000|2020-09-11 10:00:00|17610.71|17610.71|17612.95|17612.95|17654.57|17654.57|17600.76|17600.76|0
1599822000000|2020-09-11 11:00:00|17612.81|17612.81|17642.4|17642.4|17660.48|17660.48|17611.15|17611.15|0
1599825600000|2020-09-11 12:00:00|17642.19|17642.19|17649.14|17649.14|17666.5|17666.5|17638.58|17638.58|0
1599829200000|2020-09-11 13:00:00|17649.08|17649.08|17609.53|17609.53|17666.19|17666.19|17609.26|17609.26|0
1599832800000|2020-09-11 14:00:00|17609.64|17609.64|17588.52|17588.52|17626.44|17626.44|17588.37|17588.37|0
1599836400000|2020-09-11 15:00:00|17588.39|17588.39|17563.7|17563.7|17602.93|17602.93|17561.3|17561.3|0
1600066800000|2020-09-14 07:00:00|17627.58|17627.58|17574.98|17574.98|17646.93|17646.93|17569.62|17569.62|0
1600070400000|2020-09-14 08:00:00|17574.96|17574.96|17551.02|17551.02|17595.44|17595.44|17546.26|17546.26|0
1600074000000|2020-09-14 09:00:00|17550.96|17550.96|17596.05|17596.05|17608.48|17608.48|17549.95|17549.95|0
1600077600000|2020-09-14 10:00:00|17596.03|17596.03|17616.28|17616.28|17630.25|17630.25|17593.8|17593.8|0
1600081200000|2020-09-14 11:00:00|17616.25|17616.25|17588.56|17588.56|17624.81|17624.81|17587.69|17587.69|0
1600084800000|2020-09-14 12:00:00|17588.48|17588.48|17616.43|17616.43|17617.05|17617.05|17585.96|17585.96|0
1600088400000|2020-09-14 13:00:00|17616.37|17616.37|17623.92|17623.92|17633.37|17633.37|17598.66|17598.66|0
1600092000000|2020-09-14 14:00:00|17623.8|17623.8|17641.13|17641.13|17645.93|17645.93|17621.85|17621.85|0
1600095600000|2020-09-14 15:00:00|17640.75|17640.75|17655.78|17655.78|17662.03|17662.03|17638.19|17638.19|0
1600153200000|2020-09-15 07:00:00|17746.42|17746.42|17713.13|17713.13|17762.1|17762.1|17710.01|17710.01|0
1600156800000|2020-09-15 08:00:00|17712.84|17712.84|17719.4|17719.4|17732.89|17732.89|17697.47|17697.47|0
1600160400000|2020-09-15 09:00:00|17719.48|17719.48|17744.89|17744.89|17759.46|17759.46|17719.43|17719.43|0
1600164000000|2020-09-15 10:00:00|17745.04|17745.04|17789.99|17789.99|17794.55|17794.55|17722.53|17722.53|0
1600167600000|2020-09-15 11:00:00|17790.13|17790.13|17784.87|17784.87|17796.27|17796.27|17763.53|17763.53|0
1600171200000|2020-09-15 12:00:00|17784.74|17784.74|17807.04|17807.04|17807.04|17807.04|17781.61|17781.61|0
1600174800000|2020-09-15 13:00:00|17806.95|17806.95|17785.4|17785.4|17809.85|17809.85|17783.47|17783.47|0
1600178400000|2020-09-15 14:00:00|17785.37|17785.37|17814.99|17814.99|17814.99|17814.99|17778.07|17778.07|0
1600182000000|2020-09-15 15:00:00|17814.93|17814.93|17822.72|17822.72|17834.45|17834.45|17814.88|17814.88|0
1600239600000|2020-09-16 07:00:00|17779.59|17779.59|17749.03|17749.03|17801.46|17801.46|17731.86|17731.86|0
1600243200000|2020-09-16 08:00:00|17748.93|17748.93|17769|17769|17792.51|17792.51|17748.63|17748.63|0
1600246800000|2020-09-16 09:00:00|17768.79|17768.79|17788.47|17788.47|17791.23|17791.23|17764.56|17764.56|0
1600250400000|2020-09-16 10:00:00|17788.3|17788.3|17771.25|17771.25|17797.32|17797.32|17770.89|17770.89|0
1600254000000|2020-09-16 11:00:00|17771.1|17771.1|17773.61|17773.61|17781.38|17781.38|17766.5|17766.5|0
1600257600000|2020-09-16 12:00:00|17773.48|17773.48|17784.21|17784.21|17788.21|17788.21|17756.23|17756.23|0
1600261200000|2020-09-16 13:00:00|17784.26|17784.26|17795.94|17795.94|17808.65|17808.65|17776.6|17776.6|0
1600264800000|2020-09-16 14:00:00|17796.09|17796.09|17784.45|17784.45|17813.42|17813.42|17780.67|17780.67|0
1600268400000|2020-09-16 15:00:00|17784.38|17784.38|17824.45|17824.45|17830.6|17830.6|17781.35|17781.35|0
1600326000000|2020-09-17 07:00:00|17672.13|17672.13|17675.37|17675.37|17690.05|17690.05|17668.31|17668.31|0
1600329600000|2020-09-17 08:00:00|17675.4|17675.4|17698.65|17698.65|17713.51|17713.51|17672.88|17672.88|0
1600333200000|2020-09-17 09:00:00|17698.69|17698.69|17693.52|17693.52|17710.6|17710.6|17684.84|17684.84|0
1600336800000|2020-09-17 10:00:00|17693.54|17693.54|17678.28|17678.28|17708.16|17708.16|17677.8|17677.8|0
1600340400000|2020-09-17 11:00:00|17678.19|17678.19|17702.52|17702.52|17713.56|17713.56|17676.43|17676.43|0
1600344000000|2020-09-17 12:00:00|17702.59|17702.59|17699.22|17699.22|17708.85|17708.85|17696.88|17696.88|0
1600347600000|2020-09-17 13:00:00|17699.31|17699.31|17679.72|17679.72|17700.48|17700.48|17675.67|17675.67|0
1600351200000|2020-09-17 14:00:00|17679.74|17679.74|17713.16|17713.16|17721.88|17721.88|17679.74|17679.74|0
1600354800000|2020-09-17 15:00:00|17713.22|17713.22|17765.26|17765.26|17766.08|17766.08|17712.97|17712.97|0
1600412400000|2020-09-18 07:00:00|17726.74|17726.74|17645.39|17645.39|17726.74|17726.74|17635.13|17635.13|0
1600416000000|2020-09-18 08:00:00|17645.5|17645.5|17585.83|17585.83|17647|17647|17585.28|17585.28|0
1600419600000|2020-09-18 09:00:00|17585.74|17585.74|17619.33|17619.33|17650.9|17650.9|17585.1|17585.1|0
1600423200000|2020-09-18 10:00:00|17619.81|17619.81|17592.58|17592.58|17621.17|17621.17|17575.78|17575.78|0
1600426800000|2020-09-18 11:00:00|17592|17592|17585.6|17585.6|17605.36|17605.36|17585.47|17585.47|0
1600430400000|2020-09-18 12:00:00|17585.64|17585.64|17557.46|17557.46|17587.4|17587.4|17545.49|17545.49|0
1600434000000|2020-09-18 13:00:00|17557.49|17557.49|17546.71|17546.71|17566.09|17566.09|17540.37|17540.37|0
1600437600000|2020-09-18 14:00:00|17546.72|17546.72|17563.55|17563.55|17580.82|17580.82|17541.07|17541.07|0
1600441200000|2020-09-18 15:00:00|17563.47|17563.47|17578.47|17578.47|17587.77|17587.77|17558.15|17558.15|0
1600671600000|2020-09-21 07:00:00|17277.46|17277.46|17077.4|17077.4|17277.46|17277.46|17068.49|17068.49|0
1600675200000|2020-09-21 08:00:00|17077.83|17077.83|16989.47|16989.47|17083.67|17083.67|16987.37|16987.37|0
1600678800000|2020-09-21 09:00:00|16989.43|16989.43|16922.15|16922.15|17011.87|17011.87|16921.63|16921.63|0
1600682400000|2020-09-21 10:00:00|16921.44|16921.44|16860.35|16860.35|16921.44|16921.44|16847.96|16847.96|0
1600686000000|2020-09-21 11:00:00|16860.64|16860.64|16888.11|16888.11|16888.11|16888.11|16852.35|16852.35|0
1600689600000|2020-09-21 12:00:00|16888.1|16888.1|16919.84|16919.84|16922.24|16922.24|16877.9|16877.9|0
1600693200000|2020-09-21 13:00:00|16919.92|16919.92|16939.41|16939.41|16946.18|16946.18|16909.07|16909.07|0
1600696800000|2020-09-21 14:00:00|16939.15|16939.15|16857.5|16857.5|16940.39|16940.39|16838.08|16838.08|0
1600700400000|2020-09-21 15:00:00|16857.6|16857.6|16884.76|16884.76|16886.58|16886.58|16852.96|16852.96|0
1600758000000|2020-09-22 07:00:00|16806.7|16806.7|16783.48|16783.48|16834.52|16834.52|16772.84|16772.84|0
1600761600000|2020-09-22 08:00:00|16783.26|16783.26|16756.42|16756.42|16792.94|16792.94|16738.14|16738.14|0
1600765200000|2020-09-22 09:00:00|16756.44|16756.44|16823.25|16823.25|16823.74|16823.74|16752.16|16752.16|0
1600768800000|2020-09-22 10:00:00|16823.17|16823.17|16863.02|16863.02|16867.22|16867.22|16820.88|16820.88|0
1600772400000|2020-09-22 11:00:00|16863.04|16863.04|16832.39|16832.39|16882.64|16882.64|16832.39|16832.39|0
1600776000000|2020-09-22 12:00:00|16832.34|16832.34|16837.39|16837.39|16838.08|16838.08|16799.79|16799.79|0
1600779600000|2020-09-22 13:00:00|16837.36|16837.36|16896.68|16896.68|16904.28|16904.28|16837.27|16837.27|0
1600783200000|2020-09-22 14:00:00|16896.6|16896.6|16871.78|16871.78|16947.24|16947.24|16871.78|16871.78|0
1600786800000|2020-09-22 15:00:00|16871.5|16871.5|16925.69|16925.69|16925.69|16925.69|16854.6|16854.6|0
1600844400000|2020-09-23 07:00:00|16967.78|16967.78|17072.14|17072.14|17079.27|17079.27|16962.97|16962.97|0
1600848000000|2020-09-23 08:00:00|17072.06|17072.06|17117.68|17117.68|17118.69|17118.69|17065.98|17065.98|0
1600851600000|2020-09-23 09:00:00|17117.54|17117.54|17119.77|17119.77|17123.25|17123.25|17097.03|17097.03|0
1600855200000|2020-09-23 10:00:00|17119.47|17119.47|17104.84|17104.84|17121.12|17121.12|17088.95|17088.95|0
1600858800000|2020-09-23 11:00:00|17104.81|17104.81|17057.98|17057.98|17106.68|17106.68|17057.95|17057.95|0
1600862400000|2020-09-23 12:00:00|17058.06|17058.06|17040.66|17040.66|17059.92|17059.92|17036.3|17036.3|0
1600866000000|2020-09-23 13:00:00|17040.47|17040.47|16998.92|16998.92|17043.57|17043.57|16998.65|16998.65|0
1600869600000|2020-09-23 14:00:00|16999.03|16999.03|17007.29|17007.29|17019.83|17019.83|16952.34|16952.34|0
1600873200000|2020-09-23 15:00:00|17007.35|17007.35|17008.48|17008.48|17015.45|17015.45|16996.86|16996.86|0
1600930800000|2020-09-24 07:00:00|16805.71|16805.71|16912.78|16912.78|16912.78|16912.78|16791.67|16791.67|0
1600934400000|2020-09-24 08:00:00|16912.73|16912.73|16894.7|16894.7|16918.87|16918.87|16861.9|16861.9|0
1600938000000|2020-09-24 09:00:00|16894.49|16894.49|16937.45|16937.45|16943.53|16943.53|16890.41|16890.41|0
1600941600000|2020-09-24 10:00:00|16938.01|16938.01|16929.82|16929.82|16977.07|16977.07|16929.82|16929.82|0
1600945200000|2020-09-24 11:00:00|16929.94|16929.94|16926.76|16926.76|16945.61|16945.61|16913.89|16913.89|0
1600948800000|2020-09-24 12:00:00|16926.81|16926.81|16870.33|16870.33|16926.86|16926.86|16835.7|16835.7|0
1600952400000|2020-09-24 13:00:00|16870.16|16870.16|16843.38|16843.38|16872.74|16872.74|16765.78|16765.78|0
1600956000000|2020-09-24 14:00:00|16843.33|16843.33|16818.61|16818.61|16883.21|16883.21|16810|16810|0
1600959600000|2020-09-24 15:00:00|16818.53|16818.53|16831.01|16831.01|16839.3|16839.3|16808.15|16808.15|0
1601017200000|2020-09-25 07:00:00|16913.12|16913.12|16898.09|16898.09|16913.25|16913.25|16871.34|16871.34|0
1601020800000|2020-09-25 08:00:00|16898.05|16898.05|16873.2|16873.2|16902.85|16902.85|16847.27|16847.27|0
1601024400000|2020-09-25 09:00:00|16873.21|16873.21|16812.39|16812.39|16877.11|16877.11|16804.14|16804.14|0
1601028000000|2020-09-25 10:00:00|16812.45|16812.45|16749.22|16749.22|16816.33|16816.33|16747.16|16747.16|0
1601031600000|2020-09-25 11:00:00|16749.24|16749.24|16848.36|16848.36|16849.21|16849.21|16746.75|16746.75|0
1601035200000|2020-09-25 12:00:00|16848.22|16848.22|16890.49|16890.49|16898.25|16898.25|16846.98|16846.98|0
1601038800000|2020-09-25 13:00:00|16890.45|16890.45|16926.69|16926.69|16937.16|16937.16|16889.71|16889.71|0
1601042400000|2020-09-25 14:00:00|16926.83|16926.83|16985.74|16985.74|16988.53|16988.53|16893.59|16893.59|0
1601046000000|2020-09-25 15:00:00|16985.86|16985.86|17019.04|17019.04|17024.3|17024.3|16985.48|16985.48|0
1601276400000|2020-09-28 07:00:00|17207.09|17207.09|17251.15|17251.15|17254.16|17254.16|17173.26|17173.26|0
1601280000000|2020-09-28 08:00:00|17254.46|17254.46|17245.05|17245.05|17257.91|17257.91|17223.89|17223.89|0
1601283600000|2020-09-28 09:00:00|17245.15|17245.15|17320.01|17320.01|17323.14|17323.14|17245.12|17245.12|0
1601287200000|2020-09-28 10:00:00|17319.99|17319.99|17389.37|17389.37|17392.59|17392.59|17319.85|17319.85|0
1601290800000|2020-09-28 11:00:00|17389.25|17389.25|17361.75|17361.75|17389.25|17389.25|17351.49|17351.49|0
1601294400000|2020-09-28 12:00:00|17361.81|17361.81|17363.89|17363.89|17379.56|17379.56|17361.28|17361.28|0
1601298000000|2020-09-28 13:00:00|17363.92|17363.92|17355.76|17355.76|17378.91|17378.91|17346.99|17346.99|0
1601301600000|2020-09-28 14:00:00|17355.87|17355.87|17371.59|17371.59|17395.43|17395.43|17355.79|17355.79|0
1601305200000|2020-09-28 15:00:00|17371.55|17371.55|17374.17|17374.17|17375.23|17375.23|17365.87|17365.87|0
1601362800000|2020-09-29 07:00:00|17312.97|17312.97|17236.37|17236.37|17312.97|17312.97|17232.75|17232.75|0
1601366400000|2020-09-29 08:00:00|17236.7|17236.7|17234.74|17234.74|17262.82|17262.82|17213.18|17213.18|0
1601370000000|2020-09-29 09:00:00|17234.64|17234.64|17233.23|17233.23|17239.12|17239.12|17227.3|17227.3|0
1601373600000|2020-09-29 10:00:00|17233.14|17233.14|17225.04|17225.04|17251.02|17251.02|17224.68|17224.68|0
1601377200000|2020-09-29 11:00:00|17225.32|17225.32|17211.33|17211.33|17235.4|17235.4|17207.21|17207.21|0
1601380800000|2020-09-29 12:00:00|17211.53|17211.53|17201.28|17201.28|17213.41|17213.41|17188.22|17188.22|0
1601384400000|2020-09-29 13:00:00|17201.4|17201.4|17207.04|17207.04|17218.12|17218.12|17198.76|17198.76|0
1601388000000|2020-09-29 14:00:00|17207.26|17207.26|17183.89|17183.89|17225.97|17225.97|17175.18|17175.18|0
1601391600000|2020-09-29 15:00:00|17183.93|17183.93|17188.68|17188.68|17191.89|17191.89|17177.87|17177.87|0
1601449200000|2020-09-30 07:00:00|17149.08|17149.08|17160.36|17160.36|17219.17|17219.17|17146.07|17146.07|0
1601452800000|2020-09-30 08:00:00|17160.51|17160.51|17201.24|17201.24|17210.65|17210.65|17143.64|17143.64|0
1601456400000|2020-09-30 09:00:00|17201.1|17201.1|17192.86|17192.86|17208.3|17208.3|17176.23|17176.23|0
1601460000000|2020-09-30 10:00:00|17192.78|17192.78|17201.59|17201.59|17214.31|17214.31|17169.2|17169.2|0
1601463600000|2020-09-30 11:00:00|17201.62|17201.62|17191.22|17191.22|17208.62|17208.62|17183.61|17183.61|0
1601467200000|2020-09-30 12:00:00|17191.13|17191.13|17255.74|17255.74|17264.82|17264.82|17190.78|17190.78|0
1601470800000|2020-09-30 13:00:00|17255.75|17255.75|17326.2|17326.2|17326.28|17326.28|17247.57|17247.57|0
1601474400000|2020-09-30 14:00:00|17325.2|17325.2|17319.95|17319.95|17345.76|17345.76|17319.72|17319.72|0
1601478000000|2020-09-30 15:00:00|17319.92|17319.92|17314|17314|17328.93|17328.93|17311.48|17311.48|0
1601535600000|2020-10-01 07:00:00|17390.57|17390.57|17394.48|17394.48|17422.94|17422.94|17357.05|17357.05|0
1601539200000|2020-10-01 08:00:00|17394.39|17394.39|17317.97|17317.97|17400.43|17400.43|17317.66|17317.66|0
1601542800000|2020-10-01 09:00:00|17318.09|17318.09|17369.7|17369.7|17377.05|17377.05|17316.29|17316.29|0
1601546400000|2020-10-01 10:00:00|17369.71|17369.71|17393.55|17393.55|17397.92|17397.92|17360.94|17360.94|0
1601550000000|2020-10-01 11:00:00|17393.84|17393.84|17392.42|17392.42|17430.11|17430.11|17379.37|17379.37|0
1601553600000|2020-10-01 12:00:00|17392.54|17392.54|17357.42|17357.42|17393|17393|17339.56|17339.56|0
1601557200000|2020-10-01 13:00:00|17357.88|17357.88|17360.24|17360.24|17369.06|17369.06|17330.03|17330.03|0
1601560800000|2020-10-01 14:00:00|17358.28|17358.28|17363.24|17363.24|17381.27|17381.27|17325.16|17325.16|0
1601564400000|2020-10-01 15:00:00|17363.17|17363.17|17367.95|17367.95|17383.66|17383.66|17361.34|17361.34|0
1601622000000|2020-10-02 07:00:00|17250.38|17250.38|17233.79|17233.79|17258.94|17258.94|17229.52|17229.52|0
1601625600000|2020-10-02 08:00:00|17234.01|17234.01|17278.31|17278.31|17282.44|17282.44|17234.01|17234.01|0
1601629200000|2020-10-02 09:00:00|17278.24|17278.24|17235.96|17235.96|17280.55|17280.55|17233.07|17233.07|0
1601632800000|2020-10-02 10:00:00|17236.12|17236.12|17259.36|17259.36|17259.46|17259.46|17216.33|17216.33|0
1601636400000|2020-10-02 11:00:00|17259.5|17259.5|17244.2|17244.2|17260.29|17260.29|17244.15|17244.15|0
1601640000000|2020-10-02 12:00:00|17244.09|17244.09|17231.97|17231.97|17260.86|17260.86|17227.93|17227.93|0
1601643600000|2020-10-02 13:00:00|17231.93|17231.93|17269.87|17269.87|17294.35|17294.35|17205.55|17205.55|0
1601647200000|2020-10-02 14:00:00|17269.91|17269.91|17303.8|17303.8|17317.63|17317.63|17269.85|17269.85|0
1601650800000|2020-10-02 15:00:00|17303.81|17303.81|17351.18|17351.18|17352.15|17352.15|17299.84|17299.84|0
1601881200000|2020-10-05 07:00:00|17526.55|17526.55|17502.97|17502.97|17532.98|17532.98|17488.16|17488.16|0
1601884800000|2020-10-05 08:00:00|17503.01|17503.01|17503.07|17503.07|17534.66|17534.66|17485.85|17485.85|0
1601888400000|2020-10-05 09:00:00|17502.81|17502.81|17529.17|17529.17|17532.8|17532.8|17498.09|17498.09|0
1601892000000|2020-10-05 10:00:00|17529.26|17529.26|17541.01|17541.01|17541.01|17541.01|17527.31|17527.31|0
1601895600000|2020-10-05 11:00:00|17541.26|17541.26|17571.15|17571.15|17573.22|17573.22|17536.07|17536.07|0
1601899200000|2020-10-05 12:00:00|17571.2|17571.2|17556.37|17556.37|17573.6|17573.6|17552.99|17552.99|0
1601902800000|2020-10-05 13:00:00|17556.31|17556.31|17558.42|17558.42|17578.36|17578.36|17544.3|17544.3|0
1601906400000|2020-10-05 14:00:00|17558.52|17558.52|17585.9|17585.9|17586.07|17586.07|17551.41|17551.41|0
1601910000000|2020-10-05 15:00:00|17586.01|17586.01|17569.89|17569.89|17586.18|17586.18|17563.79|17563.79|0
1601967600000|2020-10-06 07:00:00|17611.21|17611.21|17630.32|17630.32|17630.38|17630.38|17588.78|17588.78|0
1601971200000|2020-10-06 08:00:00|17630.3|17630.3|17639.92|17639.92|17667.73|17667.73|17629.62|17629.62|0
1601974800000|2020-10-06 09:00:00|17640.06|17640.06|17670.45|17670.45|17671.47|17671.47|17636.54|17636.54|0
1601978400000|2020-10-06 10:00:00|17670.34|17670.34|17681.21|17681.21|17689.93|17689.93|17660.79|17660.79|0
1601982000000|2020-10-06 11:00:00|17681.06|17681.06|17712.76|17712.76|17718.34|17718.34|17680.97|17680.97|0
1601985600000|2020-10-06 12:00:00|17712.86|17712.86|17747.91|17747.91|17754.44|17754.44|17704.04|17704.04|0
1601989200000|2020-10-06 13:00:00|17747.98|17747.98|17745.69|17745.69|17760.33|17760.33|17733.24|17733.24|0
1601992800000|2020-10-06 14:00:00|17745.6|17745.6|17768.07|17768.07|17774.39|17774.39|17743.76|17743.76|0
1601996400000|2020-10-06 15:00:00|17767.91|17767.91|17785.99|17785.99|17786.4|17786.4|17764.79|17764.79|0
1602054000000|2020-10-07 07:00:00|17817.25|17817.25|17816.17|17816.17|17841.77|17841.77|17793.39|17793.39|0
1602057600000|2020-10-07 08:00:00|17816.03|17816.03|17821.12|17821.12|17824.06|17824.06|17793.32|17793.32|0
1602061200000|2020-10-07 09:00:00|17821.16|17821.16|17814.77|17814.77|17825.59|17825.59|17808.24|17808.24|0
1602064800000|2020-10-07 10:00:00|17814.95|17814.95|17830.28|17830.28|17837.85|17837.85|17810.57|17810.57|0
1602068400000|2020-10-07 11:00:00|17830.5|17830.5|17821.7|17821.7|17831.11|17831.11|17804.34|17804.34|0
1602072000000|2020-10-07 12:00:00|17821.73|17821.73|17838.01|17838.01|17845.69|17845.69|17821.5|17821.5|0
1602075600000|2020-10-07 13:00:00|17837.96|17837.96|17827.01|17827.01|17853.78|17853.78|17821.29|17821.29|0
1602079200000|2020-10-07 14:00:00|17827.07|17827.07|17811.95|17811.95|17827.11|17827.11|17795.24|17795.24|0
1602082800000|2020-10-07 15:00:00|17811.9|17811.9|17771.73|17771.73|17821.71|17821.71|17770.95|17770.95|0
1602140400000|2020-10-08 07:00:00|17862.92|17862.92|17881.6|17881.6|17894.56|17894.56|17862.92|17862.92|0
1602144000000|2020-10-08 08:00:00|17881.86|17881.86|17897.34|17897.34|17898.02|17898.02|17852.63|17852.63|0
1602147600000|2020-10-08 09:00:00|17897.31|17897.31|17964.94|17964.94|17965.19|17965.19|17883.82|17883.82|0
1602151200000|2020-10-08 10:00:00|17964.96|17964.96|18003.49|18003.49|18017.71|18017.71|17961.53|17961.53|0
1602154800000|2020-10-08 11:00:00|18003.37|18003.37|18064.5|18064.5|18069.32|18069.32|17996.86|17996.86|0
1602158400000|2020-10-08 12:00:00|18064.53|18064.53|18031.98|18031.98|18072.53|18072.53|18030.51|18030.51|0
1602162000000|2020-10-08 13:00:00|18032.09|18032.09|17966.23|17966.23|18032.33|18032.33|17966|17966|0
1602165600000|2020-10-08 14:00:00|17966.17|17966.17|17956.32|17956.32|17967.31|17967.31|17941.66|17941.66|0
1602169200000|2020-10-08 15:00:00|17956.26|17956.26|17962.45|17962.45|17979.75|17979.75|17952.94|17952.94|0
1602226800000|2020-10-09 07:00:00|18001.91|18001.91|18000.99|18000.99|18020.58|18020.58|17984.34|17984.34|0
1602230400000|2020-10-09 08:00:00|18000.95|18000.95|18012.71|18012.71|18027.32|18027.32|17999.41|17999.41|0
1602234000000|2020-10-09 09:00:00|18012.66|18012.66|18020.84|18020.84|18031.66|18031.66|18011.35|18011.35|0
1602237600000|2020-10-09 10:00:00|18020.91|18020.91|18002.74|18002.74|18029.75|18029.75|18002.35|18002.35|0
1602241200000|2020-10-09 11:00:00|18002.76|18002.76|18031.37|18031.37|18035.14|18035.14|18002.71|18002.71|0
1602244800000|2020-10-09 12:00:00|18031.23|18031.23|18062.83|18062.83|18064.68|18064.68|18031.22|18031.22|0
1602248400000|2020-10-09 13:00:00|18062.89|18062.89|18061.78|18061.78|18065.09|18065.09|18043.17|18043.17|0
1602252000000|2020-10-09 14:00:00|18061.66|18061.66|18067.85|18067.85|18080.08|18080.08|18059.3|18059.3|0
1602255600000|2020-10-09 15:00:00|18067.89|18067.89|18070.03|18070.03|18088.73|18088.73|18060.48|18060.48|0
1602486000000|2020-10-12 07:00:00|18072.04|18072.04|18191.71|18191.71|18213.05|18213.05|18068.68|18068.68|0
1602489600000|2020-10-12 08:00:00|18191.78|18191.78|18173.22|18173.22|18213.91|18213.91|18172.9|18172.9|0
1602493200000|2020-10-12 09:00:00|18172.96|18172.96|18178.55|18178.55|18187.35|18187.35|18165.49|18165.49|0
1602496800000|2020-10-12 10:00:00|18178.6|18178.6|18198.02|18198.02|18199.49|18199.49|18173.53|18173.53|0
1602500400000|2020-10-12 11:00:00|18197.95|18197.95|18204.97|18204.97|18216.06|18216.06|18184.55|18184.55|0
1602504000000|2020-10-12 12:00:00|18204.99|18204.99|18164.78|18164.78|18205.93|18205.93|18163.5|18163.5|0
1602507600000|2020-10-12 13:00:00|18164.72|18164.72|18161.97|18161.97|18164.76|18164.76|18137.02|18137.02|0
1602511200000|2020-10-12 14:00:00|18162.07|18162.07|18204.46|18204.46|18208.39|18208.39|18161.97|18161.97|0
1602514800000|2020-10-12 15:00:00|18204.55|18204.55|18172.53|18172.53|18205.64|18205.64|18172.53|18172.53|0
1602572400000|2020-10-13 07:00:00|18093.18|18093.18|18045.23|18045.23|18095.33|18095.33|18042.48|18042.48|0
1602576000000|2020-10-13 08:00:00|18045.44|18045.44|18048.48|18048.48|18068.35|18068.35|18043.68|18043.68|0
1602579600000|2020-10-13 09:00:00|18048.54|18048.54|18026.25|18026.25|18048.75|18048.75|18025.62|18025.62|0
1602583200000|2020-10-13 10:00:00|18026.12|18026.12|18004.06|18004.06|18027.43|18027.43|18000.21|18000.21|0
1602586800000|2020-10-13 11:00:00|18004|18004|18032.52|18032.52|18042.26|18042.26|18002.7|18002.7|0
1602590400000|2020-10-13 12:00:00|18032.57|18032.57|18037|18037|18049.02|18049.02|18022.28|18022.28|0
1602594000000|2020-10-13 13:00:00|18036.99|18036.99|17962.25|17962.25|18038.07|18038.07|17960.06|17960.06|0
1602597600000|2020-10-13 14:00:00|17962.35|17962.35|17895.91|17895.91|17963.25|17963.25|17891.62|17891.62|0
1602601200000|2020-10-13 15:00:00|17896.15|17896.15|17898.87|17898.87|17906.02|17906.02|17890.1|17890.1|0
1602658800000|2020-10-14 07:00:00|17939.02|17939.02|17964.71|17964.71|17979.72|17979.72|17919.96|17919.96|0
1602662400000|2020-10-14 08:00:00|17964.74|17964.74|18000.33|18000.33|18005.84|18005.84|17962.07|17962.07|0
1602666000000|2020-10-14 09:00:00|17999.99|17999.99|17986.98|17986.98|18012.79|18012.79|17986.98|17986.98|0
1602669600000|2020-10-14 10:00:00|17986.72|17986.72|17949.72|17949.72|17986.72|17986.72|17943.1|17943.1|0
1602673200000|2020-10-14 11:00:00|17949.57|17949.57|17968.82|17968.82|17971.16|17971.16|17947.53|17947.53|0
1602676800000|2020-10-14 12:00:00|17968.86|17968.86|17978.63|17978.63|17979.68|17979.68|17948.19|17948.19|0
1602680400000|2020-10-14 13:00:00|17978.53|17978.53|17968.03|17968.03|17979.8|17979.8|17960.83|17960.83|0
1602684000000|2020-10-14 14:00:00|17968.01|17968.01|17926.56|17926.56|17968.29|17968.29|17923.74|17923.74|0
1602687600000|2020-10-14 15:00:00|17926.85|17926.85|17935.43|17935.43|17938.98|17938.98|17920.59|17920.59|0
1602745200000|2020-10-15 07:00:00|17765.94|17765.94|17691.73|17691.73|17767.29|17767.29|17658.04|17658.04|0
1602748800000|2020-10-15 08:00:00|17691.65|17691.65|17626.49|17626.49|17699.56|17699.56|17623.7|17623.7|0
1602752400000|2020-10-15 09:00:00|17626.41|17626.41|17619.87|17619.87|17640.17|17640.17|17614.38|17614.38|0
1602756000000|2020-10-15 10:00:00|17619.72|17619.72|17700.84|17700.84|17727.36|17727.36|17607.79|17607.79|0
1602759600000|2020-10-15 11:00:00|17701.26|17701.26|17720.48|17720.48|17730.13|17730.13|17685.24|17685.24|0
1602763200000|2020-10-15 12:00:00|17720.39|17720.39|17695.69|17695.69|17720.59|17720.59|17687.7|17687.7|0
1602766800000|2020-10-15 13:00:00|17695.76|17695.76|17749.07|17749.07|17749.13|17749.13|17689.22|17689.22|0
1602770400000|2020-10-15 14:00:00|17749.22|17749.22|17800.97|17800.97|17803.81|17803.81|17745.13|17745.13|0
1602774000000|2020-10-15 15:00:00|17801.12|17801.12|17791.21|17791.21|17819.08|17819.08|17788.18|17788.18|0
1602831600000|2020-10-16 07:00:00|17978.34|17978.34|17918.05|17918.05|17978.74|17978.74|17905.28|17905.28|0
1602835200000|2020-10-16 08:00:00|17918.08|17918.08|17866.5|17866.5|17919.23|17919.23|17864.85|17864.85|0
1602838800000|2020-10-16 09:00:00|17866.61|17866.61|17852.72|17852.72|17874.61|17874.61|17834.04|17834.04|0
1602842400000|2020-10-16 10:00:00|17852.73|17852.73|17905.84|17905.84|17951.1|17951.1|17850.9|17850.9|0
1602846000000|2020-10-16 11:00:00|17906.05|17906.05|17891.98|17891.98|17916.41|17916.41|17890.83|17890.83|0
1602849600000|2020-10-16 12:00:00|17892.1|17892.1|17890.32|17890.32|17902.99|17902.99|17885.36|17885.36|0
1602853200000|2020-10-16 13:00:00|17890.19|17890.19|17854.51|17854.51|17897.77|17897.77|17843.56|17843.56|0
1602856800000|2020-10-16 14:00:00|17854.25|17854.25|17838.55|17838.55|17858.06|17858.06|17834.38|17834.38|0
1602860400000|2020-10-16 15:00:00|17838.37|17838.37|17828.83|17828.83|17843.11|17843.11|17822.6|17822.6|0
1603090800000|2020-10-19 07:00:00|17879.72|17879.72|17882.97|17882.97|17889.93|17889.93|17868.57|17868.57|0
1603094400000|2020-10-19 08:00:00|17882.89|17882.89|17869.73|17869.73|17889.04|17889.04|17857.94|17857.94|0
1603098000000|2020-10-19 09:00:00|17869.78|17869.78|17881.89|17881.89|17889.77|17889.77|17861.88|17861.88|0
1603101600000|2020-10-19 10:00:00|17881.75|17881.75|17874.01|17874.01|17882.43|17882.43|17856.64|17856.64|0
1603105200000|2020-10-19 11:00:00|17874.11|17874.11|17872.58|17872.58|17881.58|17881.58|17868.74|17868.74|0
1603108800000|2020-10-19 12:00:00|17872.56|17872.56|17819.92|17819.92|17873.26|17873.26|17817.79|17817.79|0
1603112400000|2020-10-19 13:00:00|17819.98|17819.98|17823.43|17823.43|17835.36|17835.36|17809.71|17809.71|0
1603116000000|2020-10-19 14:00:00|17823.29|17823.29|17872.71|17872.71|17879.92|17879.92|17805.4|17805.4|0
1603119600000|2020-10-19 15:00:00|17872.79|17872.79|17856.52|17856.52|17883.88|17883.88|17852.24|17852.24|0
1603177200000|2020-10-20 07:00:00|17813.41|17813.41|17842.85|17842.85|17843.21|17843.21|17788.98|17788.98|0
1603180800000|2020-10-20 08:00:00|17842.77|17842.77|17921.14|17921.14|17939.68|17939.68|17842.57|17842.57|0
1603184400000|2020-10-20 09:00:00|17921.26|17921.26|17932.84|17932.84|17947.94|17947.94|17919.85|17919.85|0
1603188000000|2020-10-20 10:00:00|17932.96|17932.96|17936.58|17936.58|17941.88|17941.88|17918.47|17918.47|0
1603191600000|2020-10-20 11:00:00|17936.51|17936.51|17935.41|17935.41|17937.19|17937.19|17916.48|17916.48|0
1603195200000|2020-10-20 12:00:00|17935.48|17935.48|17947.74|17947.74|17948.05|17948.05|17904.51|17904.51|0
1603198800000|2020-10-20 13:00:00|17947.56|17947.56|17961.02|17961.02|17968.16|17968.16|17931.72|17931.72|0
1603202400000|2020-10-20 14:00:00|17960.99|17960.99|17950.71|17950.71|17962.34|17962.34|17939.26|17939.26|0
1603206000000|2020-10-20 15:00:00|17950.64|17950.64|17950.01|17950.01|17950.64|17950.64|17933.86|17933.86|0
1603263600000|2020-10-21 07:00:00|17887.75|17887.75|17847.07|17847.07|17888.58|17888.58|17835.88|17835.88|0
1603267200000|2020-10-21 08:00:00|17847.19|17847.19|17763.81|17763.81|17847.46|17847.46|17763.48|17763.48|0
1603270800000|2020-10-21 09:00:00|17763.7|17763.7|17808.17|17808.17|17808.41|17808.41|17757.75|17757.75|0
1603274400000|2020-10-21 10:00:00|17808.43|17808.43|17836.67|17836.67|17849.93|17849.93|17808.29|17808.29|0
1603278000000|2020-10-21 11:00:00|17836.59|17836.59|17829.49|17829.49|17844.6|17844.6|17825.88|17825.88|0
1603281600000|2020-10-21 12:00:00|17830.08|17830.08|17841.95|17841.95|17847.39|17847.39|17821.58|17821.58|0
1603285200000|2020-10-21 13:00:00|17842.06|17842.06|17905.29|17905.29|17906.33|17906.33|17839.22|17839.22|0
1603288800000|2020-10-21 14:00:00|17905.44|17905.44|17846.95|17846.95|17916.92|17916.92|17845.32|17845.32|0
1603292400000|2020-10-21 15:00:00|17846.97|17846.97|17796.04|17796.04|17847.44|17847.44|17790.24|17790.24|0
1603350000000|2020-10-22 07:00:00|17678.47|17678.47|17752.33|17752.33|17752.33|17752.33|17678.47|17678.47|0
1603353600000|2020-10-22 08:00:00|17752.26|17752.26|17782.63|17782.63|17789.24|17789.24|17752.02|17752.02|0
1603357200000|2020-10-22 09:00:00|17782.59|17782.59|17810.78|17810.78|17810.78|17810.78|17762.97|17762.97|0
1603360800000|2020-10-22 10:00:00|17810.83|17810.83|17881.53|17881.53|17888.82|17888.82|17793.79|17793.79|0
1603364400000|2020-10-22 11:00:00|17881.85|17881.85|17951.7|17951.7|17957.76|17957.76|17881.85|17881.85|0
1603368000000|2020-10-22 12:00:00|17951.68|17951.68|17869.92|17869.92|17957.23|17957.23|17866.67|17866.67|0
1603371600000|2020-10-22 13:00:00|17869.87|17869.87|17888.73|17888.73|17894.47|17894.47|17865.34|17865.34|0
1603375200000|2020-10-22 14:00:00|17888.65|17888.65|17864.25|17864.25|17895.19|17895.19|17840.33|17840.33|0
1603378800000|2020-10-22 15:00:00|17864.23|17864.23|17880.62|17880.62|17894.45|17894.45|17863.11|17863.11|0
1603436400000|2020-10-23 07:00:00|17969.2|17969.2|18042.09|18042.09|18051.45|18051.45|17964.11|17964.11|0
1603440000000|2020-10-23 08:00:00|18042.3|18042.3|18069.3|18069.3|18087.26|18087.26|18036.13|18036.13|0
1603443600000|2020-10-23 09:00:00|18069.45|18069.45|18078.85|18078.85|18080.02|18080.02|18058.56|18058.56|0
1603447200000|2020-10-23 10:00:00|18078.93|18078.93|18067.71|18067.71|18096.03|18096.03|18066.57|18066.57|0
1603450800000|2020-10-23 11:00:00|18067.77|18067.77|18089.63|18089.63|18089.98|18089.98|18065.8|18065.8|0
1603454400000|2020-10-23 12:00:00|18089.72|18089.72|18099.1|18099.1|18101.55|18101.55|18087.06|18087.06|0
1603458000000|2020-10-23 13:00:00|18099.16|18099.16|18100.93|18100.93|18115.78|18115.78|18096.81|18096.81|0
1603461600000|2020-10-23 14:00:00|18100.87|18100.87|18084.14|18084.14|18101.17|18101.17|18074.1|18074.1|0
1603465200000|2020-10-23 15:00:00|18084.11|18084.11|18091.52|18091.52|18093.97|18093.97|18080.49|18080.49|0
1603699200000|2020-10-26 08:00:00|17994.02|17994.02|18037.76|18037.76|18039.68|18039.68|17975.28|17975.28|0
1603702800000|2020-10-26 09:00:00|18037.63|18037.63|18072.28|18072.28|18093.73|18093.73|18030.63|18030.63|0
1603706400000|2020-10-26 10:00:00|18072.23|18072.23|18072.04|18072.04|18101.44|18101.44|18052.59|18052.59|0
1603710000000|2020-10-26 11:00:00|18071.98|18071.98|18050.52|18050.52|18086.63|18086.63|18050.52|18050.52|0
1603713600000|2020-10-26 12:00:00|18050.7|18050.7|18014.2|18014.2|18050.7|18050.7|18012.35|18012.35|0
1603717200000|2020-10-26 13:00:00|18014.3|18014.3|18036.2|18036.2|18039.1|18039.1|18013.43|18013.43|0
1603720800000|2020-10-26 14:00:00|18036.11|18036.11|17917.01|17917.01|18036.32|18036.32|17916.66|17916.66|0
1603724400000|2020-10-26 15:00:00|17916.9|17916.9|17882.96|17882.96|17916.9|17916.9|17872.66|17872.66|0
1603728000000|2020-10-26 16:00:00|17882.79|17882.79|17844.96|17844.96|17882.79|17882.79|17844.6|17844.6|0
1603785600000|2020-10-27 08:00:00|17814.27|17814.27|17762.74|17762.74|17829.01|17829.01|17761.47|17761.47|0
1603789200000|2020-10-27 09:00:00|17762.79|17762.79|17742.41|17742.41|17762.8|17762.8|17708.71|17708.71|0
1603792800000|2020-10-27 10:00:00|17742.45|17742.45|17788.62|17788.62|17789.33|17789.33|17742.35|17742.35|0
1603796400000|2020-10-27 11:00:00|17788.5|17788.5|17781.54|17781.54|17792.37|17792.37|17774.26|17774.26|0
1603800000000|2020-10-27 12:00:00|17781.28|17781.28|17730.55|17730.55|17784.83|17784.83|17730.51|17730.51|0
1603803600000|2020-10-27 13:00:00|17730.62|17730.62|17695.25|17695.25|17730.71|17730.71|17685.96|17685.96|0
1603807200000|2020-10-27 14:00:00|17695.36|17695.36|17607.55|17607.55|17701.43|17701.43|17587.03|17587.03|0
1603810800000|2020-10-27 15:00:00|17607.47|17607.47|17601.6|17601.6|17613.29|17613.29|17587.79|17587.79|0
1603814400000|2020-10-27 16:00:00|17601.63|17601.63|17611.64|17611.64|17619.75|17619.75|17582.92|17582.92|0
1603872000000|2020-10-28 08:00:00|17335.31|17335.31|17320.88|17320.88|17335.31|17335.31|17237.25|17237.25|0
1603875600000|2020-10-28 09:00:00|17320.75|17320.75|17344.83|17344.83|17377.94|17377.94|17303.33|17303.33|0
1603879200000|2020-10-28 10:00:00|17344.7|17344.7|17342.07|17342.07|17372.16|17372.16|17325.57|17325.57|0
1603882800000|2020-10-28 11:00:00|17342.19|17342.19|17337.8|17337.8|17353.03|17353.03|17308.74|17308.74|0
1603886400000|2020-10-28 12:00:00|17337.9|17337.9|17264.96|17264.96|17339.72|17339.72|17261.6|17261.6|0
1603890000000|2020-10-28 13:00:00|17265.1|17265.1|17273.04|17273.04|17302.52|17302.52|17230.55|17230.55|0
1603893600000|2020-10-28 14:00:00|17272.9|17272.9|17176.57|17176.57|17278.48|17278.48|17165.51|17165.51|0
1603897200000|2020-10-28 15:00:00|17176.56|17176.56|17240.73|17240.73|17253.42|17253.42|17164.39|17164.39|0
1603900800000|2020-10-28 16:00:00|17240.71|17240.71|17248.55|17248.55|17268.03|17268.03|17237.97|17237.97|0
1603958400000|2020-10-29 08:00:00|17263.08|17263.08|17283.09|17283.09|17296.05|17296.05|17230.85|17230.85|0
1603962000000|2020-10-29 09:00:00|17282.78|17282.78|17316.92|17316.92|17317.03|17317.03|17276.98|17276.98|0
1603965600000|2020-10-29 10:00:00|17316.87|17316.87|17339.3|17339.3|17346.17|17346.17|17304.86|17304.86|0
1603969200000|2020-10-29 11:00:00|17339.31|17339.31|17266.38|17266.38|17343.06|17343.06|17266.38|17266.38|0
1603972800000|2020-10-29 12:00:00|17266.25|17266.25|17247.76|17247.76|17271.09|17271.09|17221.14|17221.14|0
1603976400000|2020-10-29 13:00:00|17247.69|17247.69|17199.53|17199.53|17258.51|17258.51|17152.22|17152.22|0
1603980000000|2020-10-29 14:00:00|17199.41|17199.41|17227.16|17227.16|17253.99|17253.99|17198.64|17198.64|0
1603983600000|2020-10-29 15:00:00|17227.05|17227.05|17202.54|17202.54|17270.15|17270.15|17201.08|17201.08|0
1603987200000|2020-10-29 16:00:00|17202.32|17202.32|17172.85|17172.85|17206.05|17206.05|17172.49|17172.49|0
1604044800000|2020-10-30 08:00:00|17101.19|17101.19|17130.68|17130.68|17142.26|17142.26|17099.82|17099.82|0
1604048400000|2020-10-30 09:00:00|17130.82|17130.82|17141.61|17141.61|17154.27|17154.27|17092.77|17092.77|0
1604052000000|2020-10-30 10:00:00|17141.65|17141.65|17143.09|17143.09|17146.93|17146.93|17113.1|17113.1|0
1604055600000|2020-10-30 11:00:00|17143.16|17143.16|17155.88|17155.88|17167.85|17167.85|17142.07|17142.07|0
1604059200000|2020-10-30 12:00:00|17155.69|17155.69|17220.4|17220.4|17223.74|17223.74|17155.22|17155.22|0
1604062800000|2020-10-30 13:00:00|17220.27|17220.27|17186.39|17186.39|17220.28|17220.28|17177.14|17177.14|0
1604066400000|2020-10-30 14:00:00|17186.48|17186.48|17111.36|17111.36|17200.81|17200.81|17111.36|17111.36|0
1604070000000|2020-10-30 15:00:00|17111.3|17111.3|17189.62|17189.62|17189.62|17189.62|17109.43|17109.43|0
1604073600000|2020-10-30 16:00:00|17189.64|17189.64|17217.66|17217.66|17225.26|17225.26|17181.88|17181.88|0
1604304000000|2020-11-02 08:00:00|17116.16|17116.16|17098.04|17098.04|17130.01|17130.01|17036.36|17036.36|0
1604307600000|2020-11-02 09:00:00|17098.06|17098.06|17131.9|17131.9|17142.51|17142.51|17088.57|17088.57|0
1604311200000|2020-11-02 10:00:00|17132.01|17132.01|17211.63|17211.63|17215.03|17215.03|17130.01|17130.01|0
1604314800000|2020-11-02 11:00:00|17211.57|17211.57|17227.14|17227.14|17231.93|17231.93|17197.81|17197.81|0
1604318400000|2020-11-02 12:00:00|17227.08|17227.08|17178.63|17178.63|17227.15|17227.15|17173.55|17173.55|0
1604322000000|2020-11-02 13:00:00|17178.74|17178.74|17141.02|17141.02|17185.03|17185.03|17140.25|17140.25|0
1604325600000|2020-11-02 14:00:00|17140.92|17140.92|17126.1|17126.1|17142.97|17142.97|17096.74|17096.74|0
1604329200000|2020-11-02 15:00:00|17127.67|17127.67|17164.14|17164.14|17177.78|17177.78|17127.67|17127.67|0
1604332800000|2020-11-02 16:00:00|17164.07|17164.07|17166.62|17166.62|17182.25|17182.25|17162.28|17162.28|0
1604390400000|2020-11-03 08:00:00|17404.23|17404.23|17414.77|17414.77|17456.38|17456.38|17403.7|17403.7|0
1604394000000|2020-11-03 09:00:00|17414.63|17414.63|17417.39|17417.39|17420.11|17420.11|17387.32|17387.32|0
1604397600000|2020-11-03 10:00:00|17417.29|17417.29|17386.24|17386.24|17418.73|17418.73|17384.23|17384.23|0
1604401200000|2020-11-03 11:00:00|17386.35|17386.35|17446.46|17446.46|17450.51|17450.51|17384.59|17384.59|0
1604404800000|2020-11-03 12:00:00|17448.55|17448.55|17466.42|17466.42|17471.98|17471.98|17448.55|17448.55|0
1604408400000|2020-11-03 13:00:00|17466.34|17466.34|17448.17|17448.17|17471.49|17471.49|17448.09|17448.09|0
1604412000000|2020-11-03 14:00:00|17448.11|17448.11|17486.77|17486.77|17488.74|17488.74|17433.92|17433.92|0
1604415600000|2020-11-03 15:00:00|17486.91|17486.91|17476.93|17476.93|17487.21|17487.21|17447.22|17447.22|0
1604419200000|2020-11-03 16:00:00|17477.01|17477.01|17476.59|17476.59|17484.67|17484.67|17470.92|17470.92|0
1604476800000|2020-11-04 08:00:00|17469.01|17469.01|17530.26|17530.26|17566.17|17566.17|17468.49|17468.49|0
1604480400000|2020-11-04 09:00:00|17530.08|17530.08|17579.44|17579.44|17607.64|17607.64|17527.73|17527.73|0
1604484000000|2020-11-04 10:00:00|17579.24|17579.24|17534.06|17534.06|17579.24|17579.24|17520.09|17520.09|0
1604487600000|2020-11-04 11:00:00|17534.1|17534.1|17645.27|17645.27|17649.03|17649.03|17533.96|17533.96|0
1604491200000|2020-11-04 12:00:00|17645.12|17645.12|17621.9|17621.9|17662.15|17662.15|17616.13|17616.13|0
1604494800000|2020-11-04 13:00:00|17622.05|17622.05|17689.6|17689.6|17697.78|17697.78|17619.62|17619.62|0
1604498400000|2020-11-04 14:00:00|17689.72|17689.72|17657.54|17657.54|17699.2|17699.2|17593.58|17593.58|0
1604502000000|2020-11-04 15:00:00|17658.05|17658.05|17724.01|17724.01|17741.21|17741.21|17657.99|17657.99|0
1604505600000|2020-11-04 16:00:00|17724.04|17724.04|17749.91|17749.91|17754.8|17754.8|17717.04|17717.04|0
1604563200000|2020-11-05 08:00:00|17883.76|17883.76|17853.37|17853.37|17903.23|17903.23|17833.7|17833.7|0
1604566800000|2020-11-05 09:00:00|17853.46|17853.46|17854.65|17854.65|17856.79|17856.79|17817.38|17817.38|0
1604570400000|2020-11-05 10:00:00|17854.81|17854.81|17891.79|17891.79|17891.92|17891.92|17853.47|17853.47|0
1604574000000|2020-11-05 11:00:00|17891.82|17891.82|17885.49|17885.49|17901.34|17901.34|17878.79|17878.79|0
1604577600000|2020-11-05 12:00:00|17885.61|17885.61|17900.8|17900.8|17906.23|17906.23|17857.64|17857.64|0
1604581200000|2020-11-05 13:00:00|17900.82|17900.82|17884.96|17884.96|17909.25|17909.25|17884.96|17884.96|0
1604584800000|2020-11-05 14:00:00|17884.98|17884.98|17898.24|17898.24|17898.42|17898.42|17858.77|17858.77|0
1604588400000|2020-11-05 15:00:00|17898.32|17898.32|17977.47|17977.47|18026.61|18026.61|17896.8|17896.8|0
1604592000000|2020-11-05 16:00:00|17977.4|17977.4|17972.62|17972.62|17977.74|17977.74|17944.49|17944.49|0
1604649600000|2020-11-06 08:00:00|18090.74|18090.74|17996.82|17996.82|18097.2|18097.2|17996.82|17996.82|0
1604653200000|2020-11-06 09:00:00|17996.99|17996.99|17854.71|17854.71|17996.99|17996.99|17853.51|17853.51|0
1604656800000|2020-11-06 10:00:00|17854.83|17854.83|17879.2|17879.2|17886.24|17886.24|17837.28|17837.28|0
1604660400000|2020-11-06 11:00:00|17879.62|17879.62|17866.61|17866.61|17903.98|17903.98|17860.34|17860.34|0
1604664000000|2020-11-06 12:00:00|17866.65|17866.65|17882.4|17882.4|17893.34|17893.34|17866.5|17866.5|0
1604667600000|2020-11-06 13:00:00|17882.48|17882.48|17961.06|17961.06|17961.32|17961.32|17873.13|17873.13|0
1604671200000|2020-11-06 14:00:00|17960.96|17960.96|17964.93|17964.93|18019.97|18019.97|17956.31|17956.31|0
1604674800000|2020-11-06 15:00:00|17965|17965|17946.41|17946.41|17981.61|17981.61|17946.03|17946.03|0
1604678400000|2020-11-06 16:00:00|17946.38|17946.38|17926.47|17926.47|17957.48|17957.48|17919.48|17919.48|0
1604908800000|2020-11-09 08:00:00|18176.62|18176.62|18186.7|18186.7|18224.24|18224.24|18176.62|18176.62|0
1604912400000|2020-11-09 09:00:00|18186.63|18186.63|18146.45|18146.45|18188.93|18188.93|18145.63|18145.63|0
1604916000000|2020-11-09 10:00:00|18146.39|18146.39|18159.8|18159.8|18159.8|18159.8|18138.97|18138.97|0
1604919600000|2020-11-09 11:00:00|18159.74|18159.74|18593.24|18593.24|18598.41|18598.41|18147.62|18147.62|0
1604923200000|2020-11-09 12:00:00|18593.73|18593.73|18775.47|18775.47|18821.51|18821.51|18587.09|18587.09|0
1604926800000|2020-11-09 13:00:00|18775.57|18775.57|18833.93|18833.93|18869.35|18869.35|18748.23|18748.23|0
1604930400000|2020-11-09 14:00:00|18833.29|18833.29|18889.77|18889.77|18934.25|18934.25|18825.7|18825.7|0
1604934000000|2020-11-09 15:00:00|18889.46|18889.46|18914.79|18914.79|18972.92|18972.92|18889.46|18889.46|0
1604937600000|2020-11-09 16:00:00|18914.75|18914.75|18878.78|18878.78|18929.42|18929.42|18861.13|18861.13|0
1604995200000|2020-11-10 08:00:00|18903.01|18903.01|18927.45|18927.45|18964.71|18964.71|18888.62|18888.62|0
1604998800000|2020-11-10 09:00:00|18926.92|18926.92|19018.8|19018.8|19025.37|19025.37|18923.17|18923.17|0
1605002400000|2020-11-10 10:00:00|19018.84|19018.84|18997.55|18997.55|19069.75|19069.75|18997.55|18997.55|0
1605006000000|2020-11-10 11:00:00|18997.73|18997.73|18990.62|18990.62|19031.02|19031.02|18952.77|18952.77|0
1605009600000|2020-11-10 12:00:00|18990.45|18990.45|18990.48|18990.48|19001.47|19001.47|18961.3|18961.3|0
1605013200000|2020-11-10 13:00:00|18990.31|18990.31|18982.72|18982.72|19001.9|19001.9|18964.12|18964.12|0
1605016800000|2020-11-10 14:00:00|18982.79|18982.79|19076.3|19076.3|19079.82|19079.82|18949.44|18949.44|0
1605020400000|2020-11-10 15:00:00|19076.68|19076.68|18970.75|18970.75|19098.99|19098.99|18955.55|18955.55|0
1605024000000|2020-11-10 16:00:00|18970.52|18970.52|19024.7|19024.7|19027.21|19027.21|18963.96|18963.96|0
1605081600000|2020-11-11 08:00:00|19093.83|19093.83|19070.78|19070.78|19094.26|19094.26|18993.29|18993.29|0
1605085200000|2020-11-11 09:00:00|19070.83|19070.83|19097.98|19097.98|19121.66|19121.66|19056.24|19056.24|0
1605088800000|2020-11-11 10:00:00|19097.92|19097.92|19146.5|19146.5|19151.76|19151.76|19075.47|19075.47|0
1605092400000|2020-11-11 11:00:00|19146.46|19146.46|19138.66|19138.66|19150.61|19150.61|19110.96|19110.96|0
1605096000000|2020-11-11 12:00:00|19138.34|19138.34|19246.71|19246.71|19255.12|19255.12|19113.25|19113.25|0
1605099600000|2020-11-11 13:00:00|19246.75|19246.75|19248.95|19248.95|19254.6|19254.6|19215.12|19215.12|0
1605103200000|2020-11-11 14:00:00|19248.89|19248.89|19230.49|19230.49|19276.86|19276.86|19227.92|19227.92|0
1605106800000|2020-11-11 15:00:00|19230.53|19230.53|19350.51|19350.51|19350.72|19350.72|19215.18|19215.18|0
1605110400000|2020-11-11 16:00:00|19350.48|19350.48|19355.62|19355.62|19368.87|19368.87|19324.9|19324.9|0
1605168000000|2020-11-12 08:00:00|19290.12|19290.12|19301.28|19301.28|19316.19|19316.19|19214.84|19214.84|0
1605171600000|2020-11-12 09:00:00|19301.35|19301.35|19359.77|19359.77|19365.36|19365.36|19297.28|19297.28|0
1605175200000|2020-11-12 10:00:00|19359.84|19359.84|19407.76|19407.76|19407.79|19407.79|19359.84|19359.84|0
1605178800000|2020-11-12 11:00:00|19407.95|19407.95|19427.79|19427.79|19435.95|19435.95|19405.03|19405.03|0
1605182400000|2020-11-12 12:00:00|19427.71|19427.71|19326.47|19326.47|19428.93|19428.93|19323.25|19323.25|0
1605186000000|2020-11-12 13:00:00|19326.51|19326.51|19357.2|19357.2|19368.47|19368.47|19325.57|19325.57|0
1605189600000|2020-11-12 14:00:00|19357.08|19357.08|19244.1|19244.1|19357.3|19357.3|19231.79|19231.79|0
1605193200000|2020-11-12 15:00:00|19243.92|19243.92|19296.47|19296.47|19297.72|19297.72|19238.35|19238.35|0
1605196800000|2020-11-12 16:00:00|19296.59|19296.59|19302.62|19302.62|19308.98|19308.98|19276.53|19276.53|0
1605254400000|2020-11-13 08:00:00|19248.55|19248.55|19278.9|19278.9|19293.23|19293.23|19216.88|19216.88|0
1605258000000|2020-11-13 09:00:00|19278.82|19278.82|19329.84|19329.84|19330.54|19330.54|19227.02|19227.02|0
1605261600000|2020-11-13 10:00:00|19330.66|19330.66|19314.53|19314.53|19339.77|19339.77|19310.24|19310.24|0
1605265200000|2020-11-13 11:00:00|19314.7|19314.7|19246.05|19246.05|19322.12|19322.12|19211.59|19211.59|0
1605268800000|2020-11-13 12:00:00|19246.11|19246.11|19243.42|19243.42|19255.49|19255.49|19231.37|19231.37|0
1605272400000|2020-11-13 13:00:00|19243.38|19243.38|19292.82|19292.82|19315.35|19315.35|19241.79|19241.79|0
1605276000000|2020-11-13 14:00:00|19292.72|19292.72|19323.62|19323.62|19324.92|19324.92|19283.18|19283.18|0
1605279600000|2020-11-13 15:00:00|19323.58|19323.58|19275.97|19275.97|19333.5|19333.5|19275.59|19275.59|0
1605283200000|2020-11-13 16:00:00|19276|19276|19278.74|19278.74|19280.98|19280.98|19268.63|19268.63|0
1605513600000|2020-11-16 08:00:00|19439.43|19439.43|19383.09|19383.09|19440.04|19440.04|19364.12|19364.12|0
1605517200000|2020-11-16 09:00:00|19383.34|19383.34|19437.27|19437.27|19437.27|19437.27|19382.75|19382.75|0
1605520800000|2020-11-16 10:00:00|19437.41|19437.41|19433.43|19433.43|19466.85|19466.85|19425.45|19425.45|0
1605524400000|2020-11-16 11:00:00|19433.46|19433.46|19615|19615|19620.98|19620.98|19413.88|19413.88|0
1605528000000|2020-11-16 12:00:00|19614.85|19614.85|19650.29|19650.29|19654.32|19654.32|19607.87|19607.87|0
1605531600000|2020-11-16 13:00:00|19650.19|19650.19|19618.76|19618.76|19685.65|19685.65|19614.88|19614.88|0
1605535200000|2020-11-16 14:00:00|19618.68|19618.68|19625.26|19625.26|19651.4|19651.4|19605.5|19605.5|0
1605538800000|2020-11-16 15:00:00|19625.79|19625.79|19651.06|19651.06|19658.56|19658.56|19611.22|19611.22|0
1605542400000|2020-11-16 16:00:00|19651.09|19651.09|19658.56|19658.56|19663.91|19663.91|19642.68|19642.68|0
1605600000000|2020-11-17 08:00:00|19636.7|19636.7|19561.1|19561.1|19641.47|19641.47|19550.2|19550.2|0
1605603600000|2020-11-17 09:00:00|19560.83|19560.83|19605.32|19605.32|19618.23|19618.23|19560.79|19560.79|0
1605607200000|2020-11-17 10:00:00|19605.22|19605.22|19586.72|19586.72|19605.32|19605.32|19573.53|19573.53|0
1605610800000|2020-11-17 11:00:00|19586.88|19586.88|19396.15|19396.15|19586.93|19586.93|19389.91|19389.91|0
1605614400000|2020-11-17 12:00:00|19396.09|19396.09|19456.09|19456.09|19458.29|19458.29|19389.98|19389.98|0
1605618000000|2020-11-17 13:00:00|19456|19456|19439.6|19439.6|19464.18|19464.18|19434.44|19434.44|0
1605621600000|2020-11-17 14:00:00|19439.82|19439.82|19451.01|19451.01|19451.7|19451.7|19429.3|19429.3|0
1605625200000|2020-11-17 15:00:00|19451.04|19451.04|19478.29|19478.29|19489.47|19489.47|19431.28|19431.28|0
1605628800000|2020-11-17 16:00:00|19478.26|19478.26|19484.68|19484.68|19494.33|19494.33|19463.47|19463.47|0
1605686400000|2020-11-18 08:00:00|19490.13|19490.13|19546.73|19546.73|19550.52|19550.52|19489.92|19489.92|0
1605690000000|2020-11-18 09:00:00|19546.66|19546.66|19554.85|19554.85|19558.3|19558.3|19534.3|19534.3|0
1605693600000|2020-11-18 10:00:00|19554.96|19554.96|19573.43|19573.43|19583.5|19583.5|19553.34|19553.34|0
1605697200000|2020-11-18 11:00:00|19573.39|19573.39|19603.64|19603.64|19631.8|19631.8|19566.3|19566.3|0
1605700800000|2020-11-18 12:00:00|19603.49|19603.49|19627.23|19627.23|19633.41|19633.41|19600.54|19600.54|0
1605704400000|2020-11-18 13:00:00|19627.19|19627.19|19647.42|19647.42|19649.23|19649.23|19626.3|19626.3|0
1605708000000|2020-11-18 14:00:00|19647.37|19647.37|19694.04|19694.04|19699.43|19699.43|19646.03|19646.03|0
1605711600000|2020-11-18 15:00:00|19694.28|19694.28|19692.5|19692.5|19710.13|19710.13|19692.28|19692.28|0
1605715200000|2020-11-18 16:00:00|19692.41|19692.41|19685.21|19685.21|19707.56|19707.56|19684.52|19684.52|0
1605772800000|2020-11-19 08:00:00|19617.15|19617.15|19557.35|19557.35|19617.15|19617.15|19541.36|19541.36|0
1605776400000|2020-11-19 09:00:00|19557.29|19557.29|19609.81|19609.81|19616.94|19616.94|19557.29|19557.29|0
1605780000000|2020-11-19 10:00:00|19609.9|19609.9|19604.9|19604.9|19620.51|19620.51|19595.62|19595.62|0
1605783600000|2020-11-19 11:00:00|19605|19605|19600.6|19600.6|19621.07|19621.07|19587.31|19587.31|0
1605787200000|2020-11-19 12:00:00|19600.75|19600.75|19598.72|19598.72|19610.91|19610.91|19598.69|19598.69|0
1605790800000|2020-11-19 13:00:00|19598.62|19598.62|19558.86|19558.86|19598.62|19598.62|19555.44|19555.44|0
1605794400000|2020-11-19 14:00:00|19558.97|19558.97|19530.75|19530.75|19559.24|19559.24|19493|19493|0
1605798000000|2020-11-19 15:00:00|19530.63|19530.63|19486.08|19486.08|19530.93|19530.93|19485.98|19485.98|0
1605801600000|2020-11-19 16:00:00|19486.03|19486.03|19498.3|19498.3|19513.88|19513.88|19483.96|19483.96|0
1605859200000|2020-11-20 08:00:00|19474.64|19474.64|19501.2|19501.2|19501.2|19501.2|19459.98|19459.98|0
1605862800000|2020-11-20 09:00:00|19501.26|19501.26|19552.39|19552.39|19561.86|19561.86|19501.26|19501.26|0
1605866400000|2020-11-20 10:00:00|19552.72|19552.72|19584.07|19584.07|19608.65|19608.65|19552.59|19552.59|0
1605870000000|2020-11-20 11:00:00|19584.01|19584.01|19574.51|19574.51|19584.71|19584.71|19549.56|19549.56|0
1605873600000|2020-11-20 12:00:00|19574.71|19574.71|19541.16|19541.16|19578.2|19578.2|19541.16|19541.16|0
1605877200000|2020-11-20 13:00:00|19541.1|19541.1|19511.94|19511.94|19541.1|19541.1|19510.41|19510.41|0
1605880800000|2020-11-20 14:00:00|19511.85|19511.85|19503.18|19503.18|19522.91|19522.91|19499.57|19499.57|0
1605884400000|2020-11-20 15:00:00|19503.46|19503.46|19496.35|19496.35|19507.12|19507.12|19488.76|19488.76|0
1605888000000|2020-11-20 16:00:00|19496.2|19496.2|19498.68|19498.68|19505.68|19505.68|19496.18|19496.18|0
1606118400000|2020-11-23 08:00:00|19645.06|19645.06|19636.15|19636.15|19676.74|19676.74|19631.72|19631.72|0
1606122000000|2020-11-23 09:00:00|19636.16|19636.16|19611.16|19611.16|19641.17|19641.17|19606.04|19606.04|0
1606125600000|2020-11-23 10:00:00|19611.2|19611.2|19588.03|19588.03|19612.33|19612.33|19578.89|19578.89|0
1606129200000|2020-11-23 11:00:00|19588.27|19588.27|19584.59|19584.59|19609.22|19609.22|19582.67|19582.67|0
1606132800000|2020-11-23 12:00:00|19584.07|19584.07|19547.47|19547.47|19584.07|19584.07|19547.47|19547.47|0
1606136400000|2020-11-23 13:00:00|19546.8|19546.8|19547.24|19547.24|19560.04|19560.04|19532.58|19532.58|0
1606140000000|2020-11-23 14:00:00|19547.44|19547.44|19546.88|19546.88|19563.3|19563.3|19540.66|19540.66|0
1606143600000|2020-11-23 15:00:00|19546.8|19546.8|19605.37|19605.37|19609.76|19609.76|19534.83|19534.83|0
1606147200000|2020-11-23 16:00:00|19605.4|19605.4|19599.09|19599.09|19619.12|19619.12|19589.26|19589.26|0
1606204800000|2020-11-24 08:00:00|19745.98|19745.98|19728.54|19728.54|19747.3|19747.3|19703.66|19703.66|0
1606208400000|2020-11-24 09:00:00|19728.5|19728.5|19741.63|19741.63|19769.34|19769.34|19707.49|19707.49|0
1606212000000|2020-11-24 10:00:00|19741.87|19741.87|19768.22|19768.22|19768.22|19768.22|19733.5|19733.5|0
1606215600000|2020-11-24 11:00:00|19768.08|19768.08|19770.26|19770.26|19783.28|19783.28|19748|19748|0
1606219200000|2020-11-24 12:00:00|19770.37|19770.37|19748.01|19748.01|19770.37|19770.37|19718.85|19718.85|0
1606222800000|2020-11-24 13:00:00|19747.96|19747.96|19747.9|19747.9|19765.94|19765.94|19741.35|19741.35|0
1606226400000|2020-11-24 14:00:00|19747.8|19747.8|19763.11|19763.11|19779.21|19779.21|19731.03|19731.03|0
1606230000000|2020-11-24 15:00:00|19763.01|19763.01|19740.3|19740.3|19763.7|19763.7|19729.97|19729.97|0
1606233600000|2020-11-24 16:00:00|19740.38|19740.38|19785|19785|19798.69|19798.69|19739.1|19739.1|0
1606291200000|2020-11-25 08:00:00|19775.29|19775.29|19690.9|19690.9|19778.61|19778.61|19690.9|19690.9|0
1606294800000|2020-11-25 09:00:00|19690.88|19690.88|19562.47|19562.47|19692.3|19692.3|19559.97|19559.97|0
1606298400000|2020-11-25 10:00:00|19562.53|19562.53|19599.11|19599.11|19614.15|19614.15|19562.53|19562.53|0
1606302000000|2020-11-25 11:00:00|19598.91|19598.91|19594.26|19594.26|19600.71|19600.71|19581.54|19581.54|0
1606305600000|2020-11-25 12:00:00|19594.16|19594.16|19620.12|19620.12|19622.08|19622.08|19592.87|19592.87|0
1606309200000|2020-11-25 13:00:00|19619.99|19619.99|19620.37|19620.37|19627.41|19627.41|19613.26|19613.26|0
1606312800000|2020-11-25 14:00:00|19620.29|19620.29|19606.31|19606.31|19642.41|19642.41|19601.64|19601.64|0
1606316400000|2020-11-25 15:00:00|19607.15|19607.15|19556.77|19556.77|19611.6|19611.6|19556.77|19556.77|0
1606320000000|2020-11-25 16:00:00|19556.66|19556.66|19558.43|19558.43|19569.06|19569.06|19534.99|19534.99|0
1606377600000|2020-11-26 08:00:00|19525.77|19525.77|19487.08|19487.08|19525.8|19525.8|19475.09|19475.09|0
1606381200000|2020-11-26 09:00:00|19486.82|19486.82|19390.09|19390.09|19487.83|19487.83|19385.38|19385.38|0
1606384800000|2020-11-26 10:00:00|19390.14|19390.14|19319.66|19319.66|19402.89|19402.89|19319.47|19319.47|0
1606388400000|2020-11-26 11:00:00|19319.62|19319.62|19309.48|19309.48|19397.48|19397.48|19299.89|19299.89|0
1606392000000|2020-11-26 12:00:00|19309.6|19309.6|19358.46|19358.46|19363.86|19363.86|19309.44|19309.44|0
1606395600000|2020-11-26 13:00:00|19358.43|19358.43|19391.39|19391.39|19401.99|19401.99|19347.13|19347.13|0
1606399200000|2020-11-26 14:00:00|19391.36|19391.36|19418.45|19418.45|19440.48|19440.48|19389.32|19389.32|0
1606402800000|2020-11-26 15:00:00|19418.51|19418.51|19399.56|19399.56|19425.31|19425.31|19395.83|19395.83|0
1606406400000|2020-11-26 16:00:00|19399.53|19399.53|19401.89|19401.89|19420.05|19420.05|19387.8|19387.8|0
1606464000000|2020-11-27 08:00:00|19322.02|19322.02|19255.82|19255.82|19322.18|19322.18|19196.07|19196.07|0
1606467600000|2020-11-27 09:00:00|19255.87|19255.87|19198.13|19198.13|19261.03|19261.03|19196.87|19196.87|0
1606471200000|2020-11-27 10:00:00|19198.22|19198.22|19225.56|19225.56|19227.26|19227.26|19170.14|19170.14|0
1606474800000|2020-11-27 11:00:00|19225.5|19225.5|19232.28|19232.28|19244.4|19244.4|19225.5|19225.5|0
1606478400000|2020-11-27 12:00:00|19232.33|19232.33|19231.68|19231.68|19237.55|19237.55|19210.26|19210.26|0
1606482000000|2020-11-27 13:00:00|19231.79|19231.79|19226.23|19226.23|19239.34|19239.34|19209.33|19209.33|0
1606485600000|2020-11-27 14:00:00|19226.15|19226.15|19258.86|19258.86|19264.29|19264.29|19223.64|19223.64|0
1606489200000|2020-11-27 15:00:00|19258.9|19258.9|19215.3|19215.3|19264.56|19264.56|19213.2|19213.2|0
1606492800000|2020-11-27 16:00:00|19215.27|19215.27|19223.11|19223.11|19223.65|19223.65|19211.16|19211.16|0
1606723200000|2020-11-30 08:00:00|19371.66|19371.66|19536.31|19536.31|19546.49|19546.49|19371.66|19371.66|0
1606726800000|2020-11-30 09:00:00|19536.55|19536.55|19547.29|19547.29|19604.04|19604.04|19536.55|19536.55|0
1606730400000|2020-11-30 10:00:00|19547.28|19547.28|19531.99|19531.99|19550.8|19550.8|19530.39|19530.39|0
1606734000000|2020-11-30 11:00:00|19531.85|19531.85|19466.4|19466.4|19531.91|19531.91|19465.26|19465.26|0
1606737600000|2020-11-30 12:00:00|19466.44|19466.44|19481.26|19481.26|19502.52|19502.52|19466.23|19466.23|0
1606741200000|2020-11-30 13:00:00|19481.56|19481.56|19461.25|19461.25|19487|19487|19451.89|19451.89|0
1606744800000|2020-11-30 14:00:00|19461.62|19461.62|19361.85|19361.85|19461.62|19461.62|19346.09|19346.09|0
1606748400000|2020-11-30 15:00:00|19362.13|19362.13|19429.93|19429.93|19430.63|19430.63|19362.13|19362.13|0
1606752000000|2020-11-30 16:00:00|19429.8|19429.8|19396.8|19396.8|19445.31|19445.31|19396.2|19396.2|0
1606809600000|2020-12-01 08:00:00|19484.65|19484.65|19525.64|19525.64|19553.41|19553.41|19476.19|19476.19|0
1606813200000|2020-12-01 09:00:00|19525.52|19525.52|19521.81|19521.81|19572.57|19572.57|19521.15|19521.15|0
1606816800000|2020-12-01 10:00:00|19521.71|19521.71|19533|19533|19543.35|19543.35|19520.66|19520.66|0
1606820400000|2020-12-01 11:00:00|19533.09|19533.09|19564.54|19564.54|19565.5|19565.5|19532.34|19532.34|0
1606824000000|2020-12-01 12:00:00|19564.76|19564.76|19616.18|19616.18|19617.57|19617.57|19562.38|19562.38|0
1606827600000|2020-12-01 13:00:00|19616.12|19616.12|19624.4|19624.4|19639.82|19639.82|19616.12|19616.12|0
1606831200000|2020-12-01 14:00:00|19624.47|19624.47|19687.06|19687.06|19688.96|19688.96|19607.74|19607.74|0
1606834800000|2020-12-01 15:00:00|19687.22|19687.22|19733.22|19733.22|19736.66|19736.66|19687.22|19687.22|0
1606838400000|2020-12-01 16:00:00|19733.08|19733.08|19860.63|19860.63|19866.84|19866.84|19723.78|19723.78|0
1606896000000|2020-12-02 08:00:00|19768.3|19768.3|19745.71|19745.71|19785.75|19785.75|19732.56|19732.56|0
1606899600000|2020-12-02 09:00:00|19745.66|19745.66|19748.32|19748.32|19777.81|19777.81|19723.95|19723.95|0
1606903200000|2020-12-02 10:00:00|19748.39|19748.39|19761.43|19761.43|19764.93|19764.93|19747.14|19747.14|0
1606906800000|2020-12-02 11:00:00|19761.34|19761.34|19785.81|19785.81|19785.81|19785.81|19737.33|19737.33|0
1606910400000|2020-12-02 12:00:00|19785.77|19785.77|19754.34|19754.34|19797.18|19797.18|19736.7|19736.7|0
1606914000000|2020-12-02 13:00:00|19754.22|19754.22|19778.66|19778.66|19779.12|19779.12|19743.76|19743.76|0
1606917600000|2020-12-02 14:00:00|19778.58|19778.58|19833.66|19833.66|19834.36|19834.36|19765.68|19765.68|0
1606921200000|2020-12-02 15:00:00|19833.8|19833.8|19875.33|19875.33|19876.79|19876.79|19832.39|19832.39|0
1606924800000|2020-12-02 16:00:00|19875.3|19875.3|19875.35|19875.35|19907.07|19907.07|19872.75|19872.75|0
1606982400000|2020-12-03 08:00:00|19892.22|19892.22|19893.05|19893.05|19943.44|19943.44|19889.03|19889.03|0
1606986000000|2020-12-03 09:00:00|19892.93|19892.93|19860.3|19860.3|19905.85|19905.85|19850.11|19850.11|0
1606989600000|2020-12-03 10:00:00|19860.36|19860.36|19896.25|19896.25|19897.99|19897.99|19860.16|19860.16|0
1606993200000|2020-12-03 11:00:00|19896.19|19896.19|19917.79|19917.79|19930.46|19930.46|19895.84|19895.84|0
1606996800000|2020-12-03 12:00:00|19917.84|19917.84|19936.64|19936.64|19937|19937|19905.55|19905.55|0
1607000400000|2020-12-03 13:00:00|19936.63|19936.63|19868.56|19868.56|19939.39|19939.39|19854.58|19854.58|0
1607004000000|2020-12-03 14:00:00|19868.7|19868.7|19904.51|19904.51|19904.56|19904.56|19806.79|19806.79|0
1607007600000|2020-12-03 15:00:00|19904.63|19904.63|20096.75|20096.75|20097.81|20097.81|19904.63|19904.63|0
1607011200000|2020-12-03 16:00:00|20096.66|20096.66|20129.28|20129.28|20133.29|20133.29|20094.45|20094.45|0
1607068800000|2020-12-04 08:00:00|20152.54|20152.54|20158.5|20158.5|20203.17|20203.17|20142.84|20142.84|0
1607072400000|2020-12-04 09:00:00|20158.54|20158.54|20228.53|20228.53|20246.97|20246.97|20154.35|20154.35|0
1607076000000|2020-12-04 10:00:00|20228.83|20228.83|20274.61|20274.61|20282.36|20282.36|20218.07|20218.07|0
1607079600000|2020-12-04 11:00:00|20274.75|20274.75|20254.94|20254.94|20279.07|20279.07|20248.39|20248.39|0
1607083200000|2020-12-04 12:00:00|20255.02|20255.02|20174.38|20174.38|20258.81|20258.81|20164.29|20164.29|0
1607086800000|2020-12-04 13:00:00|20174.47|20174.47|20163.41|20163.41|20185.25|20185.25|20163.36|20163.36|0
1607090400000|2020-12-04 14:00:00|20163.43|20163.43|20169.87|20169.87|20202.76|20202.76|20143.67|20143.67|0
1607094000000|2020-12-04 15:00:00|20169.81|20169.81|20140.28|20140.28|20172.6|20172.6|20139.19|20139.19|0
1607097600000|2020-12-04 16:00:00|20140.38|20140.38|20159.39|20159.39|20163.73|20163.73|20134.44|20134.44|0
1607328000000|2020-12-07 08:00:00|20096.09|20096.09|19910.39|19910.39|20104.35|20104.35|19844.9|19844.9|0
1607331600000|2020-12-07 09:00:00|19910.52|19910.52|20054.16|20054.16|20084.94|20084.94|19910.52|19910.52|0
1607335200000|2020-12-07 10:00:00|20053.77|20053.77|19984.91|19984.91|20054|20054|19984.27|19984.27|0
1607338800000|2020-12-07 11:00:00|19984.8|19984.8|20053.84|20053.84|20059.21|20059.21|19981.93|19981.93|0
1607342400000|2020-12-07 12:00:00|20053.89|20053.89|20034.97|20034.97|20061.88|20061.88|20010.03|20010.03|0
1607346000000|2020-12-07 13:00:00|20035.07|20035.07|19959.12|19959.12|20037.23|20037.23|19959.12|19959.12|0
1607349600000|2020-12-07 14:00:00|19959.13|19959.13|19982.76|19982.76|19982.76|19982.76|19949.54|19949.54|0
1607353200000|2020-12-07 15:00:00|19983.35|19983.35|19981.77|19981.77|20025.17|20025.17|19980.56|19980.56|0
1607356800000|2020-12-07 16:00:00|19981.8|19981.8|19971.09|19971.09|19982.1|19982.1|19956.29|19956.29|0
1607414400000|2020-12-08 08:00:00|19899.79|19899.79|19899.05|19899.05|19923.6|19923.6|19895.82|19895.82|0
1607418000000|2020-12-08 09:00:00|19899.04|19899.04|19921.26|19921.26|19930.97|19930.97|19896.01|19896.01|0
1607421600000|2020-12-08 10:00:00|19921.2|19921.2|19882.34|19882.34|19921.69|19921.69|19882.27|19882.27|0
1607425200000|2020-12-08 11:00:00|19882.16|19882.16|19826.62|19826.62|19882.37|19882.37|19820.41|19820.41|0
1607428800000|2020-12-08 12:00:00|19826.69|19826.69|19839.31|19839.31|19839.44|19839.44|19821.19|19821.19|0
1607432400000|2020-12-08 13:00:00|19839.3|19839.3|19870.04|19870.04|19896.19|19896.19|19838.82|19838.82|0
1607436000000|2020-12-08 14:00:00|19870.12|19870.12|19907.55|19907.55|19907.77|19907.77|19858.24|19858.24|0
1607439600000|2020-12-08 15:00:00|19908.33|19908.33|19854.14|19854.14|19908.4|19908.4|19852.54|19852.54|0
1607443200000|2020-12-08 16:00:00|19854.35|19854.35|19881.69|19881.69|19887.91|19887.91|19851.91|19851.91|0
1607500800000|2020-12-09 08:00:00|19961.25|19961.25|19982.87|19982.87|20001.4|20001.4|19938.28|19938.28|0
1607504400000|2020-12-09 09:00:00|19982.79|19982.79|19948.69|19948.69|20003.29|20003.29|19937.45|19937.45|0
1607508000000|2020-12-09 10:00:00|19948.59|19948.59|19955.75|19955.75|19960.2|19960.2|19941.13|19941.13|0
1607511600000|2020-12-09 11:00:00|19955.8|19955.8|19990.5|19990.5|19994.27|19994.27|19952.91|19952.91|0
1607515200000|2020-12-09 12:00:00|19990.36|19990.36|19973.89|19973.89|19993.98|19993.98|19972.59|19972.59|0
1607518800000|2020-12-09 13:00:00|19973.79|19973.79|19986.11|19986.11|19988.78|19988.78|19964.38|19964.38|0
1607522400000|2020-12-09 14:00:00|19986.09|19986.09|19953.28|19953.28|19986.37|19986.37|19953.28|19953.28|0
1607526000000|2020-12-09 15:00:00|19953.3|19953.3|19913.56|19913.56|19954.24|19954.24|19909.2|19909.2|0
1607529600000|2020-12-09 16:00:00|19913.6|19913.6|19926.12|19926.12|19926.97|19926.97|19897.26|19897.26|0
1607587200000|2020-12-10 08:00:00|19860.93|19860.93|19815.74|19815.74|19865.62|19865.62|19788.17|19788.17|0
1607590800000|2020-12-10 09:00:00|19815.48|19815.48|19817.81|19817.81|19832.23|19832.23|19810.56|19810.56|0
1607594400000|2020-12-10 10:00:00|19817.73|19817.73|19804.27|19804.27|19817.73|19817.73|19797.22|19797.22|0
1607598000000|2020-12-10 11:00:00|19783.07|19783.07|19797.12|19797.12|19800.83|19800.83|19771.59|19771.59|0
1607601600000|2020-12-10 12:00:00|19797.42|19797.42|19695.33|19695.33|19797.75|19797.75|19695.32|19695.32|0
1607605200000|2020-12-10 13:00:00|19695.19|19695.19|19643.17|19643.17|19702.91|19702.91|19631.31|19631.31|0
1607608800000|2020-12-10 14:00:00|19643.12|19643.12|19750.74|19750.74|19750.74|19750.74|19618.17|19618.17|0
1607612400000|2020-12-10 15:00:00|19750.89|19750.89|19713.71|19713.71|19755.06|19755.06|19709.59|19709.59|0
1607616000000|2020-12-10 16:00:00|19713.91|19713.91|19802.35|19802.35|19815.58|19815.58|19713.91|19713.91|0
1607673600000|2020-12-11 08:00:00|19640.73|19640.73|19502.99|19502.99|19641.52|19641.52|19487.95|19487.95|0
1607677200000|2020-12-11 09:00:00|19502.75|19502.75|19613.57|19613.57|19641.24|19641.24|19502.38|19502.38|0
1607680800000|2020-12-11 10:00:00|19613.5|19613.5|19633.66|19633.66|19677.15|19677.15|19613|19613|0
1607684400000|2020-12-11 11:00:00|19633.58|19633.58|19587.07|19587.07|19633.58|19633.58|19558.59|19558.59|0
1607688000000|2020-12-11 12:00:00|19587.32|19587.32|19617.36|19617.36|19618.52|19618.52|19587.32|19587.32|0
1607691600000|2020-12-11 13:00:00|19617.19|19617.19|19624.33|19624.33|19634.35|19634.35|19610.23|19610.23|0
1607695200000|2020-12-11 14:00:00|19624.51|19624.51|19676.09|19676.09|19690.34|19690.34|19620.19|19620.19|0
1607698800000|2020-12-11 15:00:00|19676.02|19676.02|19643.82|19643.82|19691.89|19691.89|19643.57|19643.57|0
1607702400000|2020-12-11 16:00:00|19643.68|19643.68|19620.1|19620.1|19651.78|19651.78|19615.9|19615.9|0
1607932800000|2020-12-14 08:00:00|19854.99|19854.99|19848.23|19848.23|19874.4|19874.4|19812.76|19812.76|0
1607936400000|2020-12-14 09:00:00|19848.34|19848.34|19818.39|19818.39|19874.25|19874.25|19812.22|19812.22|0
1607940000000|2020-12-14 10:00:00|19818.35|19818.35|19906.67|19906.67|19909.38|19909.38|19815.59|19815.59|0
1607943600000|2020-12-14 11:00:00|19906.6|19906.6|19951.05|19951.05|19983.92|19983.92|19891.47|19891.47|0
1607947200000|2020-12-14 12:00:00|19951.1|19951.1|19882.67|19882.67|19952.43|19952.43|19877.03|19877.03|0
1607950800000|2020-12-14 13:00:00|19882.92|19882.92|19836.46|19836.46|19891.95|19891.95|19819.45|19819.45|0
1607954400000|2020-12-14 14:00:00|19836.25|19836.25|19791.05|19791.05|19842.21|19842.21|19767.85|19767.85|0
1607958000000|2020-12-14 15:00:00|19791.44|19791.44|19786.21|19786.21|19841.35|19841.35|19785.45|19785.45|0
1607961600000|2020-12-14 16:00:00|19786.37|19786.37|19786.59|19786.59|19793.61|19793.61|19773.71|19773.71|0
1608019200000|2020-12-15 08:00:00|19752.06|19752.06|19779.09|19779.09|19779.15|19779.15|19710.26|19710.26|0
1608022800000|2020-12-15 09:00:00|19779.22|19779.22|19803.99|19803.99|19827.76|19827.76|19762.03|19762.03|0
1608026400000|2020-12-15 10:00:00|19803.9|19803.9|19812.03|19812.03|19818.25|19818.25|19785.52|19785.52|0
1608030000000|2020-12-15 11:00:00|19811.87|19811.87|19770.26|19770.26|19812.63|19812.63|19749.88|19749.88|0
1608033600000|2020-12-15 12:00:00|19770.31|19770.31|19741|19741|19781.08|19781.08|19736.92|19736.92|0
1608037200000|2020-12-15 13:00:00|19740.9|19740.9|19708.42|19708.42|19741.11|19741.11|19707.09|19707.09|0
1608040800000|2020-12-15 14:00:00|19708.25|19708.25|19684.83|19684.83|19710.95|19710.95|19675.46|19675.46|0
1608044400000|2020-12-15 15:00:00|19684.98|19684.98|19767.42|19767.42|19767.42|19767.42|19684.83|19684.83|0
1608048000000|2020-12-15 16:00:00|19767.34|19767.34|19867.87|19867.87|19870.23|19870.23|19751.01|19751.01|0
1608105600000|2020-12-16 08:00:00|20027.78|20027.78|20107.16|20107.16|20112.68|20112.68|20023.86|20023.86|0
1608109200000|2020-12-16 09:00:00|20107.19|20107.19|20135.99|20135.99|20136.94|20136.94|20083.15|20083.15|0
1608112800000|2020-12-16 10:00:00|20136.02|20136.02|20123.67|20123.67|20156.87|20156.87|20121.67|20121.67|0
1608116400000|2020-12-16 11:00:00|20123.55|20123.55|20144.74|20144.74|20170.01|20170.01|20123.34|20123.34|0
1608120000000|2020-12-16 12:00:00|20144.7|20144.7|20131.78|20131.78|20147.34|20147.34|20115.48|20115.48|0
1608123600000|2020-12-16 13:00:00|20131.73|20131.73|20085.03|20085.03|20171.97|20171.97|20081.42|20081.42|0
1608127200000|2020-12-16 14:00:00|20085.23|20085.23|20095.98|20095.98|20107.72|20107.72|20071.37|20071.37|0
1608130800000|2020-12-16 15:00:00|20096.09|20096.09|20049.43|20049.43|20098.61|20098.61|20039.5|20039.5|0
1608134400000|2020-12-16 16:00:00|20049.38|20049.38|20065.06|20065.06|20070.41|20070.41|20044.99|20044.99|0
1608192000000|2020-12-17 08:00:00|20127.55|20127.55|20147.52|20147.52|20175.68|20175.68|20127.25|20127.25|0
1608195600000|2020-12-17 09:00:00|20147.33|20147.33|20105.03|20105.03|20164.11|20164.11|20104.14|20104.14|0
1608199200000|2020-12-17 10:00:00|20104.96|20104.96|20099.09|20099.09|20112.91|20112.91|20096.36|20096.36|0
1608202800000|2020-12-17 11:00:00|20099.19|20099.19|20177.72|20177.72|20177.72|20177.72|20097.01|20097.01|0
1608206400000|2020-12-17 12:00:00|20177.6|20177.6|20233.44|20233.44|20240.25|20240.25|20160.59|20160.59|0
1608210000000|2020-12-17 13:00:00|20233.11|20233.11|20268.29|20268.29|20273.2|20273.2|20221.39|20221.39|0
1608213600000|2020-12-17 14:00:00|20268.14|20268.14|20371.77|20371.77|20382.17|20382.17|20258.12|20258.12|0
1608217200000|2020-12-17 15:00:00|20371.65|20371.65|20322.48|20322.48|20421|20421|20318.7|20318.7|0
1608220800000|2020-12-17 16:00:00|20322.59|20322.59|20289.78|20289.78|20326.86|20326.86|20289.33|20289.33|0
1608278400000|2020-12-18 08:00:00|20242.72|20242.72|20277.72|20277.72|20300.08|20300.08|20230.57|20230.57|0
1608282000000|2020-12-18 09:00:00|20277.67|20277.67|20225.68|20225.68|20301.42|20301.42|20225.22|20225.22|0
1608285600000|2020-12-18 10:00:00|20225.6|20225.6|20288.62|20288.62|20309.56|20309.56|20225.11|20225.11|0
1608289200000|2020-12-18 11:00:00|20290.67|20290.67|20272.55|20272.55|20293.04|20293.04|20263.23|20263.23|0
1608292800000|2020-12-18 12:00:00|20272.84|20272.84|20237.17|20237.17|20284.62|20284.62|20237.17|20237.17|0
1608296400000|2020-12-18 13:00:00|20237.03|20237.03|20156.08|20156.08|20237.03|20237.03|20154.75|20154.75|0
1608300000000|2020-12-18 14:00:00|20156.18|20156.18|20154.34|20154.34|20199.38|20199.38|20149.75|20149.75|0
1608303600000|2020-12-18 15:00:00|20154.29|20154.29|20148.86|20148.86|20163.13|20163.13|20142.52|20142.52|0
1608307200000|2020-12-18 16:00:00|20148.9|20148.9|20108.24|20108.24|20150.26|20150.26|20105.34|20105.34|0
1608537600000|2020-12-21 08:00:00|19760.16|19760.16|19798.04|19798.04|19816.25|19816.25|19694.89|19694.89|0
1608541200000|2020-12-21 09:00:00|19798.41|19798.41|19618.59|19618.59|19800.68|19800.68|19612.68|19612.68|0
1608544800000|2020-12-21 10:00:00|19618.38|19618.38|19426.92|19426.92|19618.38|19618.38|19393.41|19393.41|0
1608548400000|2020-12-21 11:00:00|19426.69|19426.69|19576.87|19576.87|19596.96|19596.96|19422.81|19422.81|0
1608552000000|2020-12-21 12:00:00|19576.94|19576.94|19570.25|19570.25|19622.59|19622.59|19566.95|19566.95|0
1608555600000|2020-12-21 13:00:00|19570.1|19570.1|19506.19|19506.19|19570.1|19570.1|19475.59|19475.59|0
1608559200000|2020-12-21 14:00:00|19506.54|19506.54|19634.85|19634.85|19659.35|19659.35|19505.3|19505.3|0
1608562800000|2020-12-21 15:00:00|19634.94|19634.94|19719.86|19719.86|19727.63|19727.63|19590.12|19590.12|0
1608566400000|2020-12-21 16:00:00|19719.79|19719.79|19717.84|19717.84|19765.27|19765.27|19716.23|19716.23|0
1608624000000|2020-12-22 08:00:00|19751.88|19751.88|19912.42|19912.42|19927.4|19927.4|19742.93|19742.93|0
1608627600000|2020-12-22 09:00:00|19912.45|19912.45|19869.61|19869.61|19946.84|19946.84|19869.57|19869.57|0
1608631200000|2020-12-22 10:00:00|19869.43|19869.43|19834.52|19834.52|19869.43|19869.43|19801.08|19801.08|0
1608634800000|2020-12-22 11:00:00|19834.57|19834.57|19866.5|19866.5|19867.94|19867.94|19832.9|19832.9|0
1608638400000|2020-12-22 12:00:00|19866.28|19866.28|19889.59|19889.59|19897.62|19897.62|19861.97|19861.97|0
1608642000000|2020-12-22 13:00:00|19889.74|19889.74|19883.65|19883.65|19896.02|19896.02|19883.29|19883.29|0
1608645600000|2020-12-22 14:00:00|19883.68|19883.68|19891.98|19891.98|19892.27|19892.27|19859.16|19859.16|0
1608649200000|2020-12-22 15:00:00|19891.86|19891.86|19934.89|19934.89|19937.23|19937.23|19891|19891|0
1608652800000|2020-12-22 16:00:00|19934.95|19934.95|19934.64|19934.64|19940.97|19940.97|19927.29|19927.29|0
1608710400000|2020-12-23 08:00:00|20023.72|20023.72|20000.67|20000.67|20044.59|20044.59|19997.93|19997.93|0
1608714000000|2020-12-23 09:00:00|20000.7|20000.7|20052.26|20052.26|20059.92|20059.92|19997.78|19997.78|0
1608717600000|2020-12-23 10:00:00|20052.13|20052.13|20054.98|20054.98|20063.43|20063.43|20031.42|20031.42|0
1608721200000|2020-12-23 11:00:00|20055.36|20055.36|20064.16|20064.16|20064.16|20064.16|20033.22|20033.22|0
1608724800000|2020-12-23 12:00:00|20064.58|20064.58|20056.13|20056.13|20065.84|20065.84|20055.53|20055.53|0
1608728400000|2020-12-23 13:00:00|20056.22|20056.22|20118.29|20118.29|20121.52|20121.52|20055.96|20055.96|0
1608732000000|2020-12-23 14:00:00|20118.24|20118.24|20237.68|20237.68|20261.57|20261.57|20117.19|20117.19|0
1608735600000|2020-12-23 15:00:00|20237.63|20237.63|20255.74|20255.74|20282.18|20282.18|20219.86|20219.86|0
1608739200000|2020-12-23 16:00:00|20255.7|20255.7|20290.9|20290.9|20297.3|20297.3|20246.73|20246.73|0
1608796800000|2020-12-24 08:00:00|20484.02|20484.02|20407.99|20407.99|20536.61|20536.61|20394.23|20394.23|0
1608800400000|2020-12-24 09:00:00|20407.79|20407.79|20411.15|20411.15|20430.6|20430.6|20400.84|20400.84|0
1608804000000|2020-12-24 10:00:00|20411.07|20411.07|20443.92|20443.92|20460.42|20460.42|20405.8|20405.8|0
1608807600000|2020-12-24 11:00:00|20444.01|20444.01|20530.86|20530.86|20531|20531|20441.01|20441.01|0
1608811200000|2020-12-24 12:00:00|20530.68|20530.68|20531|20531|20546.63|20546.63|20523.27|20523.27|0
1609228800000|2020-12-29 08:00:00|20719.91|20719.91|20849.21|20849.21|20875.59|20875.59|20717.28|20717.28|0
1609232400000|2020-12-29 09:00:00|20849.34|20849.34|20963.24|20963.24|20981.24|20981.24|20849.34|20849.34|0
1609236000000|2020-12-29 10:00:00|20963.25|20963.25|21028.45|21028.45|21047.31|21047.31|20962.42|20962.42|0
1609239600000|2020-12-29 11:00:00|21028.31|21028.31|20981.4|20981.4|21037.03|21037.03|20967.97|20967.97|0
1609243200000|2020-12-29 12:00:00|20981.87|20981.87|20997.24|20997.24|21007.29|21007.29|20964.49|20964.49|0
1609246800000|2020-12-29 13:00:00|20996.74|20996.74|20971.92|20971.92|21011.07|21011.07|20959.47|20959.47|0
1609250400000|2020-12-29 14:00:00|20971.98|20971.98|20921.09|20921.09|20989.03|20989.03|20909.91|20909.91|0
1609254000000|2020-12-29 15:00:00|20920.96|20920.96|20882.34|20882.34|20973.19|20973.19|20882.24|20882.24|0
1609257600000|2020-12-29 16:00:00|20882.38|20882.38|20892.55|20892.55|20905.2|20905.2|20881.66|20881.66|0
1609315200000|2020-12-30 08:00:00|20912.83|20912.83|20928.45|20928.45|20945.91|20945.91|20891.53|20891.53|0
1609318800000|2020-12-30 09:00:00|20928.35|20928.35|20923.9|20923.9|20943.98|20943.98|20911.64|20911.64|0
1609322400000|2020-12-30 10:00:00|20923.88|20923.88|20867.8|20867.8|20925.9|20925.9|20861.01|20861.01|0
1609326000000|2020-12-30 11:00:00|20867.83|20867.83|20853.43|20853.43|20876.41|20876.41|20849.61|20849.61|0
1609329600000|2020-12-30 12:00:00|20853.5|20853.5|20842.93|20842.93|20856.1|20856.1|20834.07|20834.07|0
1609333200000|2020-12-30 13:00:00|20843.11|20843.11|20804.32|20804.32|20847.88|20847.88|20804.28|20804.28|0
1609336800000|2020-12-30 14:00:00|20804.29|20804.29|20800.88|20800.88|20815.94|20815.94|20786.08|20786.08|0
1609340400000|2020-12-30 15:00:00|20800.77|20800.77|20772.19|20772.19|20800.77|20800.77|20758.34|20758.34|0
1609344000000|2020-12-30 16:00:00|20772.02|20772.02|20720.34|20720.34|20773.07|20773.07|20720.34|20720.34|0
1609401600000|2020-12-31 08:00:00|20540.22|20540.22|20504.39|20504.39|20546.79|20546.79|20504.1|20504.1|0
1609405200000|2020-12-31 09:00:00|20504.59|20504.59|20512.39|20512.39|20520.65|20520.65|20494.1|20494.1|0
1609408800000|2020-12-31 10:00:00|20512.48|20512.48|20564.06|20564.06|20564.13|20564.13|20509.33|20509.33|0
1609412400000|2020-12-31 11:00:00|20564.17|20564.17|20536.81|20536.81|20564.17|20564.17|20524.68|20524.68|0
1609416000000|2020-12-31 12:00:00|20536.85|20536.85|20495.5|20495.5|20539.86|20539.86|20495.5|20495.5|0
1609747200000|2021-01-04 08:00:00|20709.04|20709.04|20745.6|20745.6|20761.55|20761.55|20631.39|20631.39|0
1609750800000|2021-01-04 09:00:00|20745.63|20745.63|20794.3|20794.3|20827.29|20827.29|20739.95|20739.95|0
1609754400000|2021-01-04 10:00:00|20794.26|20794.26|20774.87|20774.87|20808.5|20808.5|20756.6|20756.6|0
1609758000000|2021-01-04 11:00:00|20774.74|20774.74|20747.86|20747.86|20789.62|20789.62|20713|20713|0
1609761600000|2021-01-04 12:00:00|20747.96|20747.96|20697.62|20697.62|20758.57|20758.57|20693.02|20693.02|0
1609765200000|2021-01-04 13:00:00|20697.48|20697.48|20701.79|20701.79|20724.91|20724.91|20690.22|20690.22|0
1609768800000|2021-01-04 14:00:00|20701.93|20701.93|20676.92|20676.92|20734.01|20734.01|20672.48|20672.48|0
1609772400000|2021-01-04 15:00:00|20677.02|20677.02|20526.33|20526.33|20682.59|20682.59|20524.9|20524.9|0
1609776000000|2021-01-04 16:00:00|20526.46|20526.46|20527.73|20527.73|20545.21|20545.21|20492.92|20492.92|0
1609833600000|2021-01-05 08:00:00|20556.32|20556.32|20665.93|20665.93|20666.67|20666.67|20554.3|20554.3|0
1609837200000|2021-01-05 09:00:00|20665.83|20665.83|20726.6|20726.6|20741.43|20741.43|20653.24|20653.24|0
1609840800000|2021-01-05 10:00:00|20726.54|20726.54|20722.84|20722.84|20751.75|20751.75|20720.85|20720.85|0
1609844400000|2021-01-05 11:00:00|20722.95|20722.95|20669.48|20669.48|20724.45|20724.45|20657.13|20657.13|0
1609848000000|2021-01-05 12:00:00|20669.37|20669.37|20608.24|20608.24|20678.05|20678.05|20594.95|20594.95|0
1609851600000|2021-01-05 13:00:00|20608.12|20608.12|20580.66|20580.66|20613.28|20613.28|20580.57|20580.57|0
1609855200000|2021-01-05 14:00:00|20580.55|20580.55|20648.26|20648.26|20655.5|20655.5|20577.31|20577.31|0
1609858800000|2021-01-05 15:00:00|20648.27|20648.27|20650.27|20650.27|20664.48|20664.48|20614.18|20614.18|0
1609862400000|2021-01-05 16:00:00|20650.3|20650.3|20665.28|20665.28|20669.01|20669.01|20646.81|20646.81|0
1609920000000|2021-01-06 08:00:00|20772.99|20772.99|20652.43|20652.43|20795.84|20795.84|20651.47|20651.47|0
1609923600000|2021-01-06 09:00:00|20652.19|20652.19|20746.91|20746.91|20751.98|20751.98|20644.29|20644.29|0
1609927200000|2021-01-06 10:00:00|20746.84|20746.84|20928.26|20928.26|20928.26|20928.26|20740.71|20740.71|0
1609930800000|2021-01-06 11:00:00|20928.41|20928.41|20905.32|20905.32|20940.69|20940.69|20901.83|20901.83|0
1609934400000|2021-01-06 12:00:00|20905.18|20905.18|20916.24|20916.24|20938.81|20938.81|20891.86|20891.86|0
1609938000000|2021-01-06 13:00:00|20916.07|20916.07|20896.87|20896.87|20937.16|20937.16|20895.34|20895.34|0
1609941600000|2021-01-06 14:00:00|20896.89|20896.89|20914.53|20914.53|20917.18|20917.18|20804.64|20804.64|0
1609945200000|2021-01-06 15:00:00|20914.48|20914.48|20924.27|20924.27|20944.69|20944.69|20906.57|20906.57|0
1609948800000|2021-01-06 16:00:00|20924.19|20924.19|20959.09|20959.09|20967.66|20967.66|20920.17|20920.17|0
1610006400000|2021-01-07 08:00:00|20898.4|20898.4|20878.99|20878.99|20970.13|20970.13|20849.8|20849.8|0
1610010000000|2021-01-07 09:00:00|20879.11|20879.11|20894.79|20894.79|20895.22|20895.22|20853.29|20853.29|0
1610013600000|2021-01-07 10:00:00|20894.94|20894.94|20851.93|20851.93|20895.18|20895.18|20850.69|20850.69|0
1610017200000|2021-01-07 11:00:00|20851.85|20851.85|20904.42|20904.42|20921.45|20921.45|20843.18|20843.18|0
1610020800000|2021-01-07 12:00:00|20904.47|20904.47|20932.06|20932.06|20932.28|20932.28|20883.13|20883.13|0
1610024400000|2021-01-07 13:00:00|20932.19|20932.19|20905.73|20905.73|20948.46|20948.46|20905.28|20905.28|0
1610028000000|2021-01-07 14:00:00|20905.68|20905.68|20984.7|20984.7|20986.9|20986.9|20904.65|20904.65|0
1610031600000|2021-01-07 15:00:00|20984.47|20984.47|20987.64|20987.64|20994.52|20994.52|20954.61|20954.61|0
1610035200000|2021-01-07 16:00:00|20987.71|20987.71|21000.44|21000.44|21004.92|21004.92|20983.24|20983.24|0
1610092800000|2021-01-08 08:00:00|21104.17|21104.17|21198.18|21198.18|21208.22|21208.22|21104.17|21104.17|0
1610096400000|2021-01-08 09:00:00|21198.39|21198.39|21165.19|21165.19|21199.83|21199.83|21134.55|21134.55|0
1610100000000|2021-01-08 10:00:00|21165.21|21165.21|21133.04|21133.04|21185.42|21185.42|21131.75|21131.75|0
1610103600000|2021-01-08 11:00:00|21132.91|21132.91|21138.75|21138.75|21142.54|21142.54|21114.54|21114.54|0
1610107200000|2021-01-08 12:00:00|21138.64|21138.64|21094.46|21094.46|21140.5|21140.5|21094.32|21094.32|0
1610110800000|2021-01-08 13:00:00|21094.51|21094.51|21017.41|21017.41|21102.84|21102.84|21017.36|21017.36|0
1610114400000|2021-01-08 14:00:00|21017.11|21017.11|21082.9|21082.9|21087.05|21087.05|21009.27|21009.27|0
1610118000000|2021-01-08 15:00:00|21082.95|21082.95|21074.46|21074.46|21118.99|21118.99|21058.17|21058.17|0
1610121600000|2021-01-08 16:00:00|21074.44|21074.44|21060.98|21060.98|21074.51|21074.51|21034.65|21034.65|0
1610352000000|2021-01-11 08:00:00|21059.78|21059.78|21057.36|21057.36|21081.86|21081.86|21032.53|21032.53|0
1610355600000|2021-01-11 09:00:00|21057.48|21057.48|21047.38|21047.38|21082.16|21082.16|21047.37|21047.37|0
1610359200000|2021-01-11 10:00:00|21047.36|21047.36|21043.47|21043.47|21059.82|21059.82|21037.09|21037.09|0
1610362800000|2021-01-11 11:00:00|21043.4|21043.4|20959.93|20959.93|21043.78|21043.78|20959.34|20959.34|0
1610366400000|2021-01-11 12:00:00|20959.61|20959.61|20932.34|20932.34|20997.82|20997.82|20932.34|20932.34|0
1610370000000|2021-01-11 13:00:00|20932.28|20932.28|20861.37|20861.37|20932.95|20932.95|20858.05|20858.05|0
1610373600000|2021-01-11 14:00:00|20861.48|20861.48|20913.19|20913.19|20926.32|20926.32|20820.69|20820.69|0
1610377200000|2021-01-11 15:00:00|20913.32|20913.32|20828.22|20828.22|20913.32|20913.32|20816.75|20816.75|0
1610380800000|2021-01-11 16:00:00|20828.44|20828.44|20795.31|20795.31|20828.44|20828.44|20778.19|20778.19|0
1610438400000|2021-01-12 08:00:00|20771.1|20771.1|20756.21|20756.21|20777.31|20777.31|20740.2|20740.2|0
1610442000000|2021-01-12 09:00:00|20756.32|20756.32|20751.59|20751.59|20780.39|20780.39|20747.56|20747.56|0
1610445600000|2021-01-12 10:00:00|20751.53|20751.53|20711.34|20711.34|20761.89|20761.89|20710.53|20710.53|0
1610449200000|2021-01-12 11:00:00|20711.21|20711.21|20714.19|20714.19|20718.42|20718.42|20698.08|20698.08|0
1610452800000|2021-01-12 12:00:00|20714.18|20714.18|20726.89|20726.89|20733.51|20733.51|20711.81|20711.81|0
1610456400000|2021-01-12 13:00:00|20726.87|20726.87|20715.12|20715.12|20730.52|20730.52|20708.35|20708.35|0
1610460000000|2021-01-12 14:00:00|20715.15|20715.15|20731.84|20731.84|20742.4|20742.4|20707.64|20707.64|0
1610463600000|2021-01-12 15:00:00|20731.86|20731.86|20782.16|20782.16|20794.58|20794.58|20730.87|20730.87|0
1610467200000|2021-01-12 16:00:00|20782.09|20782.09|20734.33|20734.33|20782.5|20782.5|20732.49|20732.49|0
1610524800000|2021-01-13 08:00:00|20736.68|20736.68|20674.23|20674.23|20741.66|20741.66|20674.23|20674.23|0
1610528400000|2021-01-13 09:00:00|20674.28|20674.28|20693.53|20693.53|20707.28|20707.28|20659.39|20659.39|0
1610532000000|2021-01-13 10:00:00|20693.36|20693.36|20657.41|20657.41|20696.16|20696.16|20614.3|20614.3|0
1610535600000|2021-01-13 11:00:00|20657.24|20657.24|20673.06|20673.06|20675.44|20675.44|20646.78|20646.78|0
1610539200000|2021-01-13 12:00:00|20673.04|20673.04|20645.15|20645.15|20674.28|20674.28|20642.99|20642.99|0
1610542800000|2021-01-13 13:00:00|20645.11|20645.11|20618.01|20618.01|20650.34|20650.34|20609.69|20609.69|0
1610546400000|2021-01-13 14:00:00|20618.18|20618.18|20634.34|20634.34|20647.57|20647.57|20617.63|20617.63|0
1610550000000|2021-01-13 15:00:00|20634.78|20634.78|20647.31|20647.31|20648.12|20648.12|20618.25|20618.25|0
1610553600000|2021-01-13 16:00:00|20647.36|20647.36|20616.2|20616.2|20647.67|20647.67|20612.52|20612.52|0
1610611200000|2021-01-14 08:00:00|20745.03|20745.03|20757.59|20757.59|20792.64|20792.64|20742.63|20742.63|0
1610614800000|2021-01-14 09:00:00|20757.45|20757.45|20793.09|20793.09|20799.75|20799.75|20741.07|20741.07|0
1610618400000|2021-01-14 10:00:00|20792.99|20792.99|20788.45|20788.45|20804.69|20804.69|20776.22|20776.22|0
1610622000000|2021-01-14 11:00:00|20788.37|20788.37|20816.57|20816.57|20826|20826|20788.25|20788.25|0
1610625600000|2021-01-14 12:00:00|20816.68|20816.68|20767.4|20767.4|20821.5|20821.5|20748.44|20748.44|0
1610629200000|2021-01-14 13:00:00|20767.47|20767.47|20712.52|20712.52|20770.49|20770.49|20710.96|20710.96|0
1610632800000|2021-01-14 14:00:00|20712.59|20712.59|20763.7|20763.7|20772.67|20772.67|20705.3|20705.3|0
1610636400000|2021-01-14 15:00:00|20763.63|20763.63|20732|20732|20782.68|20782.68|20729.8|20729.8|0
1610640000000|2021-01-14 16:00:00|20731.85|20731.85|20746.19|20746.19|20751.77|20751.77|20721.34|20721.34|0
1610697600000|2021-01-15 08:00:00|20726.07|20726.07|20599.79|20599.79|20728.85|20728.85|20587.58|20587.58|0
1610701200000|2021-01-15 09:00:00|20600|20600|20631.07|20631.07|20655.86|20655.86|20599.65|20599.65|0
1610704800000|2021-01-15 10:00:00|20631|20631|20585.9|20585.9|20631|20631|20582.09|20582.09|0
1610708400000|2021-01-15 11:00:00|20585.61|20585.61|20558.89|20558.89|20589.53|20589.53|20538.55|20538.55|0
1610712000000|2021-01-15 12:00:00|20558.98|20558.98|20579.03|20579.03|20590.25|20590.25|20535.14|20535.14|0
1610715600000|2021-01-15 13:00:00|20579.06|20579.06|20619.62|20619.62|20624.83|20624.83|20579.06|20579.06|0
1610719200000|2021-01-15 14:00:00|20619.45|20619.45|20574.75|20574.75|20630.49|20630.49|20566.98|20566.98|0
1610722800000|2021-01-15 15:00:00|20575.27|20575.27|20588.93|20588.93|20589.95|20589.95|20494.74|20494.74|0
1610726400000|2021-01-15 16:00:00|20589.06|20589.06|20623.55|20623.55|20625.74|20625.74|20582.2|20582.2|0
1610956800000|2021-01-18 08:00:00|20644.38|20644.38|20660.45|20660.45|20679.94|20679.94|20642.18|20642.18|0
1610960400000|2021-01-18 09:00:00|20660.78|20660.78|20645.24|20645.24|20687.94|20687.94|20644.2|20644.2|0
1610964000000|2021-01-18 10:00:00|20645.32|20645.32|20641.07|20641.07|20645.65|20645.65|20632.54|20632.54|0
1610967600000|2021-01-18 11:00:00|20640.99|20640.99|20626.5|20626.5|20651.73|20651.73|20620.12|20620.12|0
1610971200000|2021-01-18 12:00:00|20623.74|20623.74|20663.78|20663.78|20667.32|20667.32|20620.05|20620.05|0
1610974800000|2021-01-18 13:00:00|20664.14|20664.14|20664.3|20664.3|20688.15|20688.15|20662.96|20662.96|0
1610978400000|2021-01-18 14:00:00|20664.38|20664.38|20631.2|20631.2|20664.58|20664.58|20628.98|20628.98|0
1610982000000|2021-01-18 15:00:00|20631.28|20631.28|20635.58|20635.58|20643.88|20643.88|20621.85|20621.85|0
1610985600000|2021-01-18 16:00:00|20635.66|20635.66|20647.02|20647.02|20651.29|20651.29|20626.54|20626.54|0
1611043200000|2021-01-19 08:00:00|20657.21|20657.21|20697.26|20697.26|20741.35|20741.35|20656.28|20656.28|0
1611046800000|2021-01-19 09:00:00|20697.2|20697.2|20674.26|20674.26|20707.62|20707.62|20673.08|20673.08|0
1611050400000|2021-01-19 10:00:00|20674.29|20674.29|20685.8|20685.8|20691.89|20691.89|20654.28|20654.28|0
1611054000000|2021-01-19 11:00:00|20685.83|20685.83|20677.68|20677.68|20711.53|20711.53|20677.43|20677.43|0
1611057600000|2021-01-19 12:00:00|20677.63|20677.63|20628.85|20628.85|20677.63|20677.63|20615.15|20615.15|0
1611061200000|2021-01-19 13:00:00|20628.94|20628.94|20648.45|20648.45|20649.78|20649.78|20609.7|20609.7|0
1611064800000|2021-01-19 14:00:00|20648.54|20648.54|20600.5|20600.5|20654.34|20654.34|20588.63|20588.63|0
1611068400000|2021-01-19 15:00:00|20600.48|20600.48|20618.21|20618.21|20628.26|20628.26|20588.03|20588.03|0
1611072000000|2021-01-19 16:00:00|20618.1|20618.1|20585.01|20585.01|20634.4|20634.4|20584.28|20584.28|0
1611129600000|2021-01-20 08:00:00|20656.94|20656.94|20778.23|20778.23|20805.43|20805.43|20643.54|20643.54|0
1611133200000|2021-01-20 09:00:00|20778.37|20778.37|20786.33|20786.33|20802.58|20802.58|20749.86|20749.86|0
1611136800000|2021-01-20 10:00:00|20787.04|20787.04|20847.09|20847.09|20847.9|20847.9|20787.04|20787.04|0
1611140400000|2021-01-20 11:00:00|20847.04|20847.04|20779.53|20779.53|20853.88|20853.88|20778.96|20778.96|0
1611144000000|2021-01-20 12:00:00|20779.31|20779.31|20800.02|20800.02|20800.31|20800.31|20778.8|20778.8|0
1611147600000|2021-01-20 13:00:00|20800.14|20800.14|20806.11|20806.11|20806.11|20806.11|20785.87|20785.87|0
1611151200000|2021-01-20 14:00:00|20806.16|20806.16|20852.81|20852.81|20852.81|20852.81|20805.5|20805.5|0
1611154800000|2021-01-20 15:00:00|20852.63|20852.63|20848.82|20848.82|20874.73|20874.73|20848.15|20848.15|0
1611158400000|2021-01-20 16:00:00|20848.91|20848.91|20839.99|20839.99|20850.34|20850.34|20826.33|20826.33|0
1611216000000|2021-01-21 08:00:00|20939.39|20939.39|20896.26|20896.26|20947.87|20947.87|20896.26|20896.26|0
1611219600000|2021-01-21 09:00:00|20896.07|20896.07|20938.7|20938.7|20943.08|20943.08|20888.15|20888.15|0
1611223200000|2021-01-21 10:00:00|20938.67|20938.67|20920.6|20920.6|20941.78|20941.78|20917.47|20917.47|0
1611226800000|2021-01-21 11:00:00|20920.56|20920.56|20939.08|20939.08|20947.7|20947.7|20908.56|20908.56|0
1611230400000|2021-01-21 12:00:00|20938.94|20938.94|20960.49|20960.49|20960.49|20960.49|20938.67|20938.67|0
1611234000000|2021-01-21 13:00:00|20960.42|20960.42|20929.39|20929.39|20967.67|20967.67|20914.71|20914.71|0
1611237600000|2021-01-21 14:00:00|20929.49|20929.49|20886.15|20886.15|20929.49|20929.49|20883.73|20883.73|0
1611241200000|2021-01-21 15:00:00|20886.13|20886.13|20849.73|20849.73|20889.89|20889.89|20846.06|20846.06|0
1611244800000|2021-01-21 16:00:00|20849.63|20849.63|20841.76|20841.76|20850.38|20850.38|20828.44|20828.44|0
1611302400000|2021-01-22 08:00:00|20740.7|20740.7|20693.47|20693.47|20740.7|20740.7|20664.91|20664.91|0
1611306000000|2021-01-22 09:00:00|20693.8|20693.8|20624.73|20624.73|20703.06|20703.06|20612.15|20612.15|0
1611309600000|2021-01-22 10:00:00|20624.84|20624.84|20597.93|20597.93|20651.08|20651.08|20597.93|20597.93|0
1611313200000|2021-01-22 11:00:00|20597.86|20597.86|20597.99|20597.99|20601.19|20601.19|20561.27|20561.27|0
1611316800000|2021-01-22 12:00:00|20598.02|20598.02|20612.4|20612.4|20614.75|20614.75|20580.46|20580.46|0
1611320400000|2021-01-22 13:00:00|20612.72|20612.72|20624.91|20624.91|20638.15|20638.15|20597|20597|0
1611324000000|2021-01-22 14:00:00|20624.93|20624.93|20659.87|20659.87|20670.7|20670.7|20623.15|20623.15|0
1611327600000|2021-01-22 15:00:00|20659.82|20659.82|20615.58|20615.58|20660.08|20660.08|20602.4|20602.4|0
1611331200000|2021-01-22 16:00:00|20615.57|20615.57|20625.7|20625.7|20627.11|20627.11|20611.34|20611.34|0
1611561600000|2021-01-25 08:00:00|20625.43|20625.43|20579.62|20579.62|20631.5|20631.5|20560.76|20560.76|0
1611565200000|2021-01-25 09:00:00|20579.69|20579.69|20564.27|20564.27|20610.22|20610.22|20557.2|20557.2|0
1611568800000|2021-01-25 10:00:00|20564.14|20564.14|20544.53|20544.53|20567.32|20567.32|20539.11|20539.11|0
1611572400000|2021-01-25 11:00:00|20544.43|20544.43|20474.03|20474.03|20550.75|20550.75|20473.84|20473.84|0
1611576000000|2021-01-25 12:00:00|20473.68|20473.68|20367.7|20367.7|20474.13|20474.13|20353.57|20353.57|0
1611579600000|2021-01-25 13:00:00|20367.75|20367.75|20398.47|20398.47|20417.76|20417.76|20348.34|20348.34|0
1611583200000|2021-01-25 14:00:00|20398.34|20398.34|20413.96|20413.96|20420.82|20420.82|20390.31|20390.31|0
1611586800000|2021-01-25 15:00:00|20413.93|20413.93|20396.28|20396.28|20478.92|20478.92|20396.28|20396.28|0
1611590400000|2021-01-25 16:00:00|20396.23|20396.23|20349.38|20349.38|20397.67|20397.67|20312.71|20312.71|0
1611648000000|2021-01-26 08:00:00|20366.79|20366.79|20402.91|20402.91|20403.02|20403.02|20366.44|20366.44|0
1611651600000|2021-01-26 09:00:00|20403.04|20403.04|20433.07|20433.07|20433.12|20433.12|20399.78|20399.78|0
1611655200000|2021-01-26 10:00:00|20433.1|20433.1|20455.96|20455.96|20464.64|20464.64|20423.36|20423.36|0
1611658800000|2021-01-26 11:00:00|20456.07|20456.07|20510.25|20510.25|20514|20514|20452.51|20452.51|0
1611662400000|2021-01-26 12:00:00|20510.38|20510.38|20527.49|20527.49|20534.89|20534.89|20510.38|20510.38|0
1611666000000|2021-01-26 13:00:00|20527.34|20527.34|20520.73|20520.73|20529.27|20529.27|20503.56|20503.56|0
1611669600000|2021-01-26 14:00:00|20521.04|20521.04|20479.05|20479.05|20534.37|20534.37|20470.59|20470.59|0
1611673200000|2021-01-26 15:00:00|20479.11|20479.11|20451.26|20451.26|20491.73|20491.73|20449.61|20449.61|0
1611676800000|2021-01-26 16:00:00|20451.19|20451.19|20449.34|20449.34|20453.54|20453.54|20435.88|20435.88|0
1611734400000|2021-01-27 08:00:00|20471.4|20471.4|20468.59|20468.59|20511.03|20511.03|20456.71|20456.71|0
1611738000000|2021-01-27 09:00:00|20468.49|20468.49|20495.61|20495.61|20538.89|20538.89|20467.67|20467.67|0
1611741600000|2021-01-27 10:00:00|20495.65|20495.65|20410.92|20410.92|20496.42|20496.42|20410.39|20410.39|0
1611745200000|2021-01-27 11:00:00|20410.62|20410.62|20333.74|20333.74|20410.7|20410.7|20303.96|20303.96|0
1611748800000|2021-01-27 12:00:00|20333.84|20333.84|20259.56|20259.56|20344.98|20344.98|20259.42|20259.42|0
1611752400000|2021-01-27 13:00:00|20259.41|20259.41|20261.94|20261.94|20284.8|20284.8|20237.79|20237.79|0
1611756000000|2021-01-27 14:00:00|20261.92|20261.92|20225.21|20225.21|20267.14|20267.14|20158.24|20158.24|0
1611759600000|2021-01-27 15:00:00|20224.91|20224.91|20310|20310|20310.57|20310.57|20217.33|20217.33|0
1611763200000|2021-01-27 16:00:00|20309.9|20309.9|20305.17|20305.17|20324.58|20324.58|20281.72|20281.72|0
1611820800000|2021-01-28 08:00:00|20132.3|20132.3|19930.92|19930.92|20144.98|20144.98|19929.82|19929.82|0
1611824400000|2021-01-28 09:00:00|19930.96|19930.96|19999.94|19999.94|19999.94|19999.94|19878.45|19878.45|0
1611828000000|2021-01-28 10:00:00|20000.28|20000.28|20120.03|20120.03|20124.13|20124.13|19994.11|19994.11|0
1611831600000|2021-01-28 11:00:00|20119.83|20119.83|20115.92|20115.92|20162.18|20162.18|20101.09|20101.09|0
1611835200000|2021-01-28 12:00:00|20115.48|20115.48|20205.74|20205.74|20225.23|20225.23|20112.67|20112.67|0
1611838800000|2021-01-28 13:00:00|20205.83|20205.83|20287.9|20287.9|20288.57|20288.57|20197.98|20197.98|0
1611842400000|2021-01-28 14:00:00|20288.04|20288.04|20284.31|20284.31|20330.44|20330.44|20280.51|20280.51|0
1611846000000|2021-01-28 15:00:00|20284.43|20284.43|20332.16|20332.16|20339.41|20339.41|20280.69|20280.69|0
1611849600000|2021-01-28 16:00:00|20332.37|20332.37|20370.04|20370.04|20386.01|20386.01|20332.37|20332.37|0
1611907200000|2021-01-29 08:00:00|20096.03|20096.03|20224.11|20224.11|20246.38|20246.38|20050.84|20050.84|0
1611910800000|2021-01-29 09:00:00|20224.17|20224.17|20261.28|20261.28|20269.62|20269.62|20209.99|20209.99|0
1611914400000|2021-01-29 10:00:00|20261.21|20261.21|20207.59|20207.59|20261.71|20261.71|20180.51|20180.51|0
1611918000000|2021-01-29 11:00:00|20207.66|20207.66|20256.56|20256.56|20288.26|20288.26|20204.63|20204.63|0
1611921600000|2021-01-29 12:00:00|20256.67|20256.67|20242.95|20242.95|20285.64|20285.64|20240.79|20240.79|0
1611925200000|2021-01-29 13:00:00|20243.08|20243.08|20254.57|20254.57|20296.64|20296.64|20148.8|20148.8|0
1611928800000|2021-01-29 14:00:00|20254.73|20254.73|20211.25|20211.25|20255.13|20255.13|20160.96|20160.96|0
1611932400000|2021-01-29 15:00:00|20211.2|20211.2|20300.32|20300.32|20312.24|20312.24|20206.81|20206.81|0
1611936000000|2021-01-29 16:00:00|20300.24|20300.24|20230.55|20230.55|20300.52|20300.52|20229.23|20229.23|0
1612166400000|2021-02-01 08:00:00|20301.28|20301.28|20369.81|20369.81|20375.02|20375.02|20300.99|20300.99|0
1612170000000|2021-02-01 09:00:00|20369.75|20369.75|20355.18|20355.18|20376.05|20376.05|20348.85|20348.85|0
1612173600000|2021-02-01 10:00:00|20355.1|20355.1|20381.16|20381.16|20413.28|20413.28|20355.1|20355.1|0
1612177200000|2021-02-01 11:00:00|20382.15|20382.15|20424.4|20424.4|20465.6|20465.6|20382.15|20382.15|0
1612180800000|2021-02-01 12:00:00|20424.04|20424.04|20449.68|20449.68|20452.56|20452.56|20410.34|20410.34|0
1612184400000|2021-02-01 13:00:00|20449.56|20449.56|20410.53|20410.53|20451.71|20451.71|20399.94|20399.94|0
1612188000000|2021-02-01 14:00:00|20410.49|20410.49|20334.29|20334.29|20425.41|20425.41|20322.46|20322.46|0
1612191600000|2021-02-01 15:00:00|20333.81|20333.81|20310.82|20310.82|20383.9|20383.9|20307.22|20307.22|0
1612195200000|2021-02-01 16:00:00|20310.91|20310.91|20373.48|20373.48|20390.58|20390.58|20301.73|20301.73|0
1612252800000|2021-02-02 08:00:00|20484.72|20484.72|20489.41|20489.41|20497.26|20497.26|20462.64|20462.64|0
1612256400000|2021-02-02 09:00:00|20489.44|20489.44|20583.44|20583.44|20590.38|20590.38|20489.44|20489.44|0
1612260000000|2021-02-02 10:00:00|20583.34|20583.34|20583.35|20583.35|20592.89|20592.89|20574.07|20574.07|0
1612263600000|2021-02-02 11:00:00|20583.46|20583.46|20589.17|20589.17|20611.25|20611.25|20579.79|20579.79|0
1612267200000|2021-02-02 12:00:00|20589.13|20589.13|20599.9|20599.9|20605.97|20605.97|20574.66|20574.66|0
1612270800000|2021-02-02 13:00:00|20600.19|20600.19|20582.49|20582.49|20602.67|20602.67|20580.8|20580.8|0
1612274400000|2021-02-02 14:00:00|20582.41|20582.41|20590.83|20590.83|20591.07|20591.07|20568.68|20568.68|0
1612278000000|2021-02-02 15:00:00|20590.73|20590.73|20590.48|20590.48|20600.21|20600.21|20565.05|20565.05|0
1612281600000|2021-02-02 16:00:00|20590.53|20590.53|20627.7|20627.7|20647.91|20647.91|20589.48|20589.48|0
1612339200000|2021-02-03 08:00:00|20796.43|20796.43|20777.38|20777.38|20828.56|20828.56|20763.45|20763.45|0
1612342800000|2021-02-03 09:00:00|20777.35|20777.35|20748.97|20748.97|20787.16|20787.16|20736.19|20736.19|0
1612346400000|2021-02-03 10:00:00|20748.85|20748.85|20733.68|20733.68|20753.4|20753.4|20733.13|20733.13|0
1612350000000|2021-02-03 11:00:00|20733.6|20733.6|20751.82|20751.82|20774.99|20774.99|20733.6|20733.6|0
1612353600000|2021-02-03 12:00:00|20748.29|20748.29|20787.44|20787.44|20795.91|20795.91|20730.1|20730.1|0
1612357200000|2021-02-03 13:00:00|20787.41|20787.41|20790.42|20790.42|20794|20794|20779.6|20779.6|0
1612360800000|2021-02-03 14:00:00|20790.48|20790.48|20780.87|20780.87|20794.77|20794.77|20759.03|20759.03|0
1612364400000|2021-02-03 15:00:00|20780.98|20780.98|20773.67|20773.67|20785.37|20785.37|20746.08|20746.08|0
1612368000000|2021-02-03 16:00:00|20773.71|20773.71|20765.02|20765.02|20776.82|20776.82|20759.36|20759.36|0
1612425600000|2021-02-04 08:00:00|20848.78|20848.78|20871.28|20871.28|20893.8|20893.8|20840.7|20840.7|0
1612429200000|2021-02-04 09:00:00|20871.4|20871.4|20796.36|20796.36|20879.65|20879.65|20796.11|20796.11|0
1612432800000|2021-02-04 10:00:00|20796.41|20796.41|20793.99|20793.99|20799.53|20799.53|20771.19|20771.19|0
1612436400000|2021-02-04 11:00:00|20794.09|20794.09|20749.34|20749.34|20796.79|20796.79|20748.76|20748.76|0
1612440000000|2021-02-04 12:00:00|20749.51|20749.51|20747.1|20747.1|20752.91|20752.91|20725.06|20725.06|0
1612443600000|2021-02-04 13:00:00|20747.3|20747.3|20750.23|20750.23|20761.8|20761.8|20740.77|20740.77|0
1612447200000|2021-02-04 14:00:00|20750.15|20750.15|20813.24|20813.24|20813.89|20813.89|20750.09|20750.09|0
1612450800000|2021-02-04 15:00:00|20813.41|20813.41|20802.54|20802.54|20839.79|20839.79|20799.44|20799.44|0
1612454400000|2021-02-04 16:00:00|20802.61|20802.61|20816.77|20816.77|20816.96|20816.96|20801.15|20801.15|0
1612512000000|2021-02-05 08:00:00|20862.38|20862.38|20936.69|20936.69|20947.82|20947.82|20862.38|20862.38|0
1612515600000|2021-02-05 09:00:00|20936.44|20936.44|20916.04|20916.04|20956.98|20956.98|20912.24|20912.24|0
1612519200000|2021-02-05 10:00:00|20915.97|20915.97|20949.37|20949.37|20975.48|20975.48|20908.25|20908.25|0
1612522800000|2021-02-05 11:00:00|20949.58|20949.58|20937.71|20937.71|20951.47|20951.47|20926.25|20926.25|0
1612526400000|2021-02-05 12:00:00|20937.55|20937.55|20932.4|20932.4|20945.77|20945.77|20926.39|20926.39|0
1612530000000|2021-02-05 13:00:00|20932.19|20932.19|20941.17|20941.17|20948.5|20948.5|20921.56|20921.56|0
1612533600000|2021-02-05 14:00:00|20941.11|20941.11|20986.93|20986.93|21017.67|21017.67|20940.69|20940.69|0
1612537200000|2021-02-05 15:00:00|20987.03|20987.03|21097.76|21097.76|21101.33|21101.33|20970.32|20970.32|0
1612540800000|2021-02-05 16:00:00|21097.78|21097.78|21082.15|21082.15|21106.2|21106.2|21069.05|21069.05|0
1612771200000|2021-02-08 08:00:00|21040.47|21040.47|20994.87|20994.87|21067.4|21067.4|20986.98|20986.98|0
1612774800000|2021-02-08 09:00:00|20994.74|20994.74|21020.14|21020.14|21023.15|21023.15|20974.22|20974.22|0
1612778400000|2021-02-08 10:00:00|21020.16|21020.16|21051.23|21051.23|21051.72|21051.72|21014.13|21014.13|0
1612782000000|2021-02-08 11:00:00|21051.19|21051.19|21070.4|21070.4|21081.25|21081.25|21049.48|21049.48|0
1612785600000|2021-02-08 12:00:00|21070.61|21070.61|21100.91|21100.91|21110.58|21110.58|21061.1|21061.1|0
1612789200000|2021-02-08 13:00:00|21101.03|21101.03|21114.72|21114.72|21121.03|21121.03|21099.4|21099.4|0
1612792800000|2021-02-08 14:00:00|21115.08|21115.08|21105.48|21105.48|21131.07|21131.07|21103.14|21103.14|0
1612796400000|2021-02-08 15:00:00|21105.42|21105.42|21074.91|21074.91|21109.15|21109.15|21054.21|21054.21|0
1612800000000|2021-02-08 16:00:00|21074.87|21074.87|21087.06|21087.06|21092.08|21092.08|21063.8|21063.8|0
1612857600000|2021-02-09 08:00:00|21077.1|21077.1|21117.29|21117.29|21126.95|21126.95|21077.1|21077.1|0
1612861200000|2021-02-09 09:00:00|21117.32|21117.32|21132.35|21132.35|21132.47|21132.47|21064.65|21064.65|0
1612864800000|2021-02-09 10:00:00|21132.31|21132.31|21174.23|21174.23|21174.52|21174.52|21131.94|21131.94|0
1612868400000|2021-02-09 11:00:00|21174.16|21174.16|21205.47|21205.47|21208.12|21208.12|21160.78|21160.78|0
1612872000000|2021-02-09 12:00:00|21205.26|21205.26|21187.99|21187.99|21205.3|21205.3|21180.9|21180.9|0
1612875600000|2021-02-09 13:00:00|21188|21188|21176.95|21176.95|21188.51|21188.51|21155.8|21155.8|0
1612879200000|2021-02-09 14:00:00|21176.72|21176.72|21127.3|21127.3|21185.26|21185.26|21121.77|21121.77|0
1612882800000|2021-02-09 15:00:00|21127.27|21127.27|21115.14|21115.14|21132.57|21132.57|21111.72|21111.72|0
1612886400000|2021-02-09 16:00:00|21115.25|21115.25|21103.09|21103.09|21122.36|21122.36|21094.61|21094.61|0
1612944000000|2021-02-10 08:00:00|21126.15|21126.15|21095.16|21095.16|21143.01|21143.01|21071.29|21071.29|0
1612947600000|2021-02-10 09:00:00|21095.03|21095.03|21096.94|21096.94|21100.6|21100.6|21078.73|21078.73|0
1612951200000|2021-02-10 10:00:00|21096.76|21096.76|21080.01|21080.01|21096.83|21096.83|21073.88|21073.88|0
1612954800000|2021-02-10 11:00:00|21079.9|21079.9|21045.07|21045.07|21096.21|21096.21|21042.89|21042.89|0
1612958400000|2021-02-10 12:00:00|21045.12|21045.12|21060.29|21060.29|21069.11|21069.11|21035.94|21035.94|0
1612962000000|2021-02-10 13:00:00|21060.25|21060.25|21083.45|21083.45|21083.45|21083.45|21049.46|21049.46|0
1612965600000|2021-02-10 14:00:00|21083.33|21083.33|21068.78|21068.78|21089.35|21089.35|21058.44|21058.44|0
1612969200000|2021-02-10 15:00:00|21068.82|21068.82|21025.81|21025.81|21084.55|21084.55|20936.43|20936.43|0
1612972800000|2021-02-10 16:00:00|21025.73|21025.73|21018.09|21018.09|21037.28|21037.28|21007.44|21007.44|0
1613030400000|2021-02-11 08:00:00|20941.88|20941.88|21005.45|21005.45|21010.98|21010.98|20941.53|20941.53|0
1613034000000|2021-02-11 09:00:00|21005.56|21005.56|20978.94|20978.94|21011.39|21011.39|20968.54|20968.54|0
1613037600000|2021-02-11 10:00:00|20978.8|20978.8|20975.35|20975.35|20989.11|20989.11|20954.43|20954.43|0
1613041200000|2021-02-11 11:00:00|20975.16|20975.16|21000.65|21000.65|21001.98|21001.98|20963.43|20963.43|0
1613044800000|2021-02-11 12:00:00|21000.71|21000.71|21011.72|21011.72|21018.82|21018.82|20997.95|20997.95|0
1613048400000|2021-02-11 13:00:00|21011.66|21011.66|20977.07|20977.07|21013.67|21013.67|20972.73|20972.73|0
1613052000000|2021-02-11 14:00:00|20977.24|20977.24|20925.31|20925.31|20984.73|20984.73|20923.55|20923.55|0
1613055600000|2021-02-11 15:00:00|20923.99|20923.99|20990.09|20990.09|20990.88|20990.88|20921.29|20921.29|0
1613059200000|2021-02-11 16:00:00|20990.17|20990.17|21010.84|21010.84|21013.25|21013.25|20988.35|20988.35|0
1613116800000|2021-02-12 08:00:00|20996.76|20996.76|20864.87|20864.87|21007.53|21007.53|20845.76|20845.76|0
1613120400000|2021-02-12 09:00:00|20864.7|20864.7|20935.41|20935.41|20935.63|20935.63|20864.7|20864.7|0
1613124000000|2021-02-12 10:00:00|20934.82|20934.82|20967.38|20967.38|20968.55|20968.55|20934.42|20934.42|0
1613127600000|2021-02-12 11:00:00|20967.41|20967.41|20981.37|20981.37|20986.45|20986.45|20960.36|20960.36|0
1613131200000|2021-02-12 12:00:00|20981.4|20981.4|20965.42|20965.42|20982.64|20982.64|20958.51|20958.51|0
1613134800000|2021-02-12 13:00:00|20965.38|20965.38|20986.15|20986.15|20994.06|20994.06|20965.05|20965.05|0
1613138400000|2021-02-12 14:00:00|20986.21|20986.21|21001.62|21001.62|21014.19|21014.19|20983.64|20983.64|0
1613142000000|2021-02-12 15:00:00|21001.66|21001.66|21004.9|21004.9|21032.76|21032.76|21001.66|21001.66|0
1613145600000|2021-02-12 16:00:00|21004.88|21004.88|21021.95|21021.95|21025.09|21025.09|21003.6|21003.6|0
1613376000000|2021-02-15 08:00:00|21185.99|21185.99|21255.91|21255.91|21255.91|21255.91|21183.92|21183.92|0
1613379600000|2021-02-15 09:00:00|21255.94|21255.94|21316.71|21316.71|21317.09|21317.09|21255.94|21255.94|0
1613383200000|2021-02-15 10:00:00|21316.87|21316.87|21309.75|21309.75|21323.45|21323.45|21300.81|21300.81|0
1613386800000|2021-02-15 11:00:00|21309.77|21309.77|21342.63|21342.63|21342.85|21342.85|21306.06|21306.06|0
1613390400000|2021-02-15 12:00:00|21342.7|21342.7|21345.04|21345.04|21349.44|21349.44|21334.21|21334.21|0
1613394000000|2021-02-15 13:00:00|21344.96|21344.96|21365.42|21365.42|21374.49|21374.49|21344.46|21344.46|0
1613397600000|2021-02-15 14:00:00|21365.52|21365.52|21401.36|21401.36|21406.72|21406.72|21363.17|21363.17|0
1613401200000|2021-02-15 15:00:00|21400.51|21400.51|21428.33|21428.33|21429.36|21429.36|21393.37|21393.37|0
1613404800000|2021-02-15 16:00:00|21428.39|21428.39|21405.02|21405.02|21432.14|21432.14|21390.62|21390.62|0
1613462400000|2021-02-16 08:00:00|21517.18|21517.18|21465.02|21465.02|21517.72|21517.72|21461.5|21461.5|0
1613466000000|2021-02-16 09:00:00|21464.85|21464.85|21472.55|21472.55|21478.98|21478.98|21460.54|21460.54|0
1613469600000|2021-02-16 10:00:00|21472.83|21472.83|21435.09|21435.09|21492.55|21492.55|21434.95|21434.95|0
1613473200000|2021-02-16 11:00:00|21434.89|21434.89|21381.45|21381.45|21440.98|21440.98|21367.6|21367.6|0
1613476800000|2021-02-16 12:00:00|21381.48|21381.48|21391.98|21391.98|21400.95|21400.95|21369.66|21369.66|0
1613480400000|2021-02-16 13:00:00|21391.89|21391.89|21433.49|21433.49|21435.51|21435.51|21383.98|21383.98|0
1613484000000|2021-02-16 14:00:00|21433.53|21433.53|21429.98|21429.98|21433.64|21433.64|21395.49|21395.49|0
1613487600000|2021-02-16 15:00:00|21429.93|21429.93|21400.47|21400.47|21442.06|21442.06|21395.1|21395.1|0
1613491200000|2021-02-16 16:00:00|21400.5|21400.5|21394.94|21394.94|21401.19|21401.19|21376.34|21376.34|0
1613548800000|2021-02-17 08:00:00|21360.57|21360.57|21306.89|21306.89|21370.86|21370.86|21281.51|21281.51|0
1613552400000|2021-02-17 09:00:00|21306.68|21306.68|21292.47|21292.47|21309.83|21309.83|21276.73|21276.73|0
1613556000000|2021-02-17 10:00:00|21292.56|21292.56|21259.06|21259.06|21300.2|21300.2|21257.81|21257.81|0
1613559600000|2021-02-17 11:00:00|21258.95|21258.95|21264.86|21264.86|21265.01|21265.01|21249.96|21249.96|0
1613563200000|2021-02-17 12:00:00|21264.94|21264.94|21262.27|21262.27|21266.15|21266.15|21258.5|21258.5|0
1613566800000|2021-02-17 13:00:00|21252.74|21252.74|21230.3|21230.3|21259.97|21259.97|21228.7|21228.7|0
1613570400000|2021-02-17 14:00:00|21230.04|21230.04|21191.14|21191.14|21231.28|21231.28|21154.18|21154.18|0
1613574000000|2021-02-17 15:00:00|21190.8|21190.8|21192.36|21192.36|21213.25|21213.25|21157.68|21157.68|0
1613577600000|2021-02-17 16:00:00|21192.4|21192.4|21155.33|21155.33|21192.54|21192.54|21154.96|21154.96|0
1613635200000|2021-02-18 08:00:00|21220.54|21220.54|21244.47|21244.47|21244.95|21244.95|21186.41|21186.41|0
1613638800000|2021-02-18 09:00:00|21245.22|21245.22|21161.23|21161.23|21245.84|21245.84|21154.76|21154.76|0
1613642400000|2021-02-18 10:00:00|21161.16|21161.16|21091.3|21091.3|21166.31|21166.31|21089.16|21089.16|0
1613646000000|2021-02-18 11:00:00|21091.37|21091.37|21100.29|21100.29|21105.8|21105.8|21068.86|21068.86|0
1613649600000|2021-02-18 12:00:00|21100.37|21100.37|21093|21093|21123.46|21123.46|21092.5|21092.5|0
1613653200000|2021-02-18 13:00:00|21093.03|21093.03|21018.07|21018.07|21093.54|21093.54|21009.68|21009.68|0
1613656800000|2021-02-18 14:00:00|21018.04|21018.04|21001.91|21001.91|21019.52|21019.52|20985.42|20985.42|0
1613660400000|2021-02-18 15:00:00|21002|21002|20940.39|20940.39|21002|21002|20925.77|20925.77|0
1613664000000|2021-02-18 16:00:00|20940.44|20940.44|20961|20961|20969.15|20969.15|20936.46|20936.46|0
1613721600000|2021-02-19 08:00:00|20930.74|20930.74|20985.17|20985.17|21002.94|21002.94|20921.5|20921.5|0
1613725200000|2021-02-19 09:00:00|20985.31|20985.31|21017.58|21017.58|21052.55|21052.55|20979.29|20979.29|0
1613728800000|2021-02-19 10:00:00|21017.48|21017.48|21017.38|21017.38|21021.73|21021.73|20997.82|20997.82|0
1613732400000|2021-02-19 11:00:00|21017.46|21017.46|21005.07|21005.07|21017.91|21017.91|20992.86|20992.86|0
1613736000000|2021-02-19 12:00:00|21005.01|21005.01|21021.78|21021.78|21030.09|21030.09|21000.93|21000.93|0
1613739600000|2021-02-19 13:00:00|21021.75|21021.75|21037.23|21037.23|21041.14|21041.14|21020.95|21020.95|0
1613743200000|2021-02-19 14:00:00|21037.13|21037.13|21054.01|21054.01|21055.41|21055.41|21029.17|21029.17|0
1613746800000|2021-02-19 15:00:00|21053.96|21053.96|21060.69|21060.69|21062.03|21062.03|21036.95|21036.95|0
1613750400000|2021-02-19 16:00:00|21060.7|21060.7|21067.15|21067.15|21069.13|21069.13|21057.41|21057.41|0
1613980800000|2021-02-22 08:00:00|20893.01|20893.01|20836.35|20836.35|20894.34|20894.34|20785.14|20785.14|0
1613984400000|2021-02-22 09:00:00|20836.45|20836.45|20851.56|20851.56|20899.78|20899.78|20818.74|20818.74|0
1613988000000|2021-02-22 10:00:00|20851.67|20851.67|20875.31|20875.31|20880.24|20880.24|20850.79|20850.79|0
1613991600000|2021-02-22 11:00:00|20875.37|20875.37|20916.11|20916.11|20916.88|20916.88|20875.26|20875.26|0
1613995200000|2021-02-22 12:00:00|20916.07|20916.07|20895.52|20895.52|20922.53|20922.53|20888.44|20888.44|0
1613998800000|2021-02-22 13:00:00|20895.71|20895.71|20920.8|20920.8|20949.78|20949.78|20895.71|20895.71|0
1614002400000|2021-02-22 14:00:00|20920.74|20920.74|20875.74|20875.74|20921.87|20921.87|20858.42|20858.42|0
1614006000000|2021-02-22 15:00:00|20875.22|20875.22|20948.83|20948.83|20953.38|20953.38|20875.22|20875.22|0
1614009600000|2021-02-22 16:00:00|20948.39|20948.39|20984.12|20984.12|20988.07|20988.07|20943.8|20943.8|0
1614067200000|2021-02-23 08:00:00|21261.76|21261.76|21236.61|21236.61|21271.03|21271.03|21159.93|21159.93|0
1614070800000|2021-02-23 09:00:00|21236.62|21236.62|21157.62|21157.62|21238.4|21238.4|21155.93|21155.93|0
1614074400000|2021-02-23 10:00:00|21157.48|21157.48|21010.05|21010.05|21158.92|21158.92|20986.62|20986.62|0
1614078000000|2021-02-23 11:00:00|21009.92|21009.92|21063.67|21063.67|21080.64|21080.64|20993.9|20993.9|0
1614081600000|2021-02-23 12:00:00|21063.62|21063.62|21068.33|21068.33|21084.22|21084.22|21044.65|21044.65|0
1614085200000|2021-02-23 13:00:00|21068.4|21068.4|21053.31|21053.31|21076|21076|21045.41|21045.41|0
1614088800000|2021-02-23 14:00:00|21053.29|21053.29|20958.86|20958.86|21079.43|21079.43|20871.94|20871.94|0
1614092400000|2021-02-23 15:00:00|20959.52|20959.52|21038.21|21038.21|21050.63|21050.63|20949.82|20949.82|0
1614096000000|2021-02-23 16:00:00|21038.13|21038.13|21061.11|21061.11|21066.75|21066.75|21038.13|21038.13|0
1614153600000|2021-02-24 08:00:00|21071.2|21071.2|21126.97|21126.97|21129.93|21129.93|21064.87|21064.87|0
1614157200000|2021-02-24 09:00:00|21127.14|21127.14|21244.71|21244.71|21256.58|21256.58|21127.14|21127.14|0
1614160800000|2021-02-24 10:00:00|21244.77|21244.77|21258.66|21258.66|21324.81|21324.81|21237.89|21237.89|0
1614164400000|2021-02-24 11:00:00|21258.52|21258.52|21328.14|21328.14|21329.41|21329.41|21249.95|21249.95|0
1614168000000|2021-02-24 12:00:00|21328.07|21328.07|21302|21302|21329.61|21329.61|21275.84|21275.84|0
1614171600000|2021-02-24 13:00:00|21302.12|21302.12|21211.75|21211.75|21329.75|21329.75|21210.88|21210.88|0
1614175200000|2021-02-24 14:00:00|21211.86|21211.86|21184.04|21184.04|21258.07|21258.07|21183.64|21183.64|0
1614178800000|2021-02-24 15:00:00|21183.89|21183.89|21246.78|21246.78|21250.06|21250.06|21172.96|21172.96|0
1614182400000|2021-02-24 16:00:00|21246.79|21246.79|21315.69|21315.69|21323.38|21323.38|21246.79|21246.79|0
1614240000000|2021-02-25 08:00:00|21336.29|21336.29|21291.6|21291.6|21346.2|21346.2|21282.69|21282.69|0
1614243600000|2021-02-25 09:00:00|21291.47|21291.47|21318.85|21318.85|21354.92|21354.92|21290.51|21290.51|0
1614247200000|2021-02-25 10:00:00|21319.12|21319.12|21320.13|21320.13|21340.13|21340.13|21302.84|21302.84|0
1614250800000|2021-02-25 11:00:00|21319.96|21319.96|21277.03|21277.03|21325.64|21325.64|21265.99|21265.99|0
1614254400000|2021-02-25 12:00:00|21277.27|21277.27|21255.07|21255.07|21291.27|21291.27|21249.43|21249.43|0
1614258000000|2021-02-25 13:00:00|21254.96|21254.96|21255.71|21255.71|21283.89|21283.89|21251.03|21251.03|0
1614261600000|2021-02-25 14:00:00|21255.58|21255.58|21255.13|21255.13|21265.24|21265.24|21234.86|21234.86|0
1614265200000|2021-02-25 15:00:00|21254.99|21254.99|21182.27|21182.27|21255.14|21255.14|21143.74|21143.74|0
1614268800000|2021-02-25 16:00:00|21182.38|21182.38|21193.69|21193.69|21202.51|21202.51|21179.38|21179.38|0
1614326400000|2021-02-26 08:00:00|20983.15|20983.15|21082.96|21082.96|21098.94|21098.94|20976.48|20976.48|0
1614330000000|2021-02-26 09:00:00|21083.03|21083.03|21121.06|21121.06|21121.06|21121.06|21069.04|21069.04|0
1614333600000|2021-02-26 10:00:00|21121.1|21121.1|21061.74|21061.74|21122.24|21122.24|21061.7|21061.7|0
1614337200000|2021-02-26 11:00:00|21061.61|21061.61|20932.68|20932.68|21065.92|21065.92|20930.46|20930.46|0
1614340800000|2021-02-26 12:00:00|20932.6|20932.6|20914.5|20914.5|20956.15|20956.15|20909.03|20909.03|0
1614344400000|2021-02-26 13:00:00|20914.41|20914.41|21037.23|21037.23|21037.23|21037.23|20908.23|20908.23|0
1614348000000|2021-02-26 14:00:00|21037.4|21037.4|21024.93|21024.93|21062.08|21062.08|21013.01|21013.01|0
1614351600000|2021-02-26 15:00:00|21025.04|21025.04|20974.93|20974.93|21025.15|21025.15|20938.69|20938.69|0
1614355200000|2021-02-26 16:00:00|20974.82|20974.82|20926.39|20926.39|21009.16|21009.16|20926.36|20926.36|0
1614585600000|2021-03-01 08:00:00|21236.91|21236.91|21280.32|21280.32|21286.11|21286.11|21221.23|21221.23|0
1614589200000|2021-03-01 09:00:00|21280.43|21280.43|21307.29|21307.29|21310.28|21310.28|21280.43|21280.43|0
1614592800000|2021-03-01 10:00:00|21307.14|21307.14|21276.83|21276.83|21326.81|21326.81|21273.9|21273.9|0
1614596400000|2021-03-01 11:00:00|21276.9|21276.9|21235.33|21235.33|21279.38|21279.38|21230.88|21230.88|0
1614600000000|2021-03-01 12:00:00|21235.69|21235.69|21243.8|21243.8|21259.62|21259.62|21234.83|21234.83|0
1614603600000|2021-03-01 13:00:00|21243.94|21243.94|21217.71|21217.71|21248.82|21248.82|21217.71|21217.71|0
1614607200000|2021-03-01 14:00:00|21217.6|21217.6|21196.89|21196.89|21221.74|21221.74|21184.4|21184.4|0
1614610800000|2021-03-01 15:00:00|21197.07|21197.07|21226.3|21226.3|21235.33|21235.33|21197.07|21197.07|0
1614614400000|2021-03-01 16:00:00|21226.43|21226.43|21219.29|21219.29|21237.16|21237.16|21210.95|21210.95|0
1614672000000|2021-03-02 08:00:00|21269.23|21269.23|21276.71|21276.71|21331.02|21331.02|21259.35|21259.35|0
1614675600000|2021-03-02 09:00:00|21277.03|21277.03|21266.11|21266.11|21283.75|21283.75|21228.91|21228.91|0
1614679200000|2021-03-02 10:00:00|21266.09|21266.09|21251.83|21251.83|21284.79|21284.79|21251.5|21251.5|0
1614682800000|2021-03-02 11:00:00|21251.7|21251.7|21227.6|21227.6|21255.56|21255.56|21227.42|21227.42|0
1614686400000|2021-03-02 12:00:00|21227.56|21227.56|21271.74|21271.74|21271.74|21271.74|21226.56|21226.56|0
1614690000000|2021-03-02 13:00:00|21271.72|21271.72|21242.39|21242.39|21271.72|21271.72|21229.1|21229.1|0
1614693600000|2021-03-02 14:00:00|21242.37|21242.37|21223.4|21223.4|21251.01|21251.01|21189.8|21189.8|0
1614697200000|2021-03-02 15:00:00|21223.6|21223.6|21219.71|21219.71|21259.06|21259.06|21219.44|21219.44|0
1614700800000|2021-03-02 16:00:00|21219.75|21219.75|21202.6|21202.6|21219.75|21219.75|21195.22|21195.22|0
1614758400000|2021-03-03 08:00:00|21327.54|21327.54|21439.06|21439.06|21443.82|21443.82|21327.09|21327.09|0
1614762000000|2021-03-03 09:00:00|21439.14|21439.14|21451.55|21451.55|21461.32|21461.32|21421.57|21421.57|0
1614765600000|2021-03-03 10:00:00|21451.59|21451.59|21450.53|21450.53|21483.07|21483.07|21445.08|21445.08|0
1614769200000|2021-03-03 11:00:00|21450.65|21450.65|21402.95|21402.95|21452.2|21452.2|21399.76|21399.76|0
1614772800000|2021-03-03 12:00:00|21403.31|21403.31|21450.72|21450.72|21452.98|21452.98|21399.2|21399.2|0
1614776400000|2021-03-03 13:00:00|21450.78|21450.78|21390.94|21390.94|21451.27|21451.27|21358.36|21358.36|0
1614780000000|2021-03-03 14:00:00|21391.02|21391.02|21395.82|21395.82|21462.01|21462.01|21385.69|21385.69|0
1614783600000|2021-03-03 15:00:00|21395.68|21395.68|21387.73|21387.73|21399.45|21399.45|21345.33|21345.33|0
1614787200000|2021-03-03 16:00:00|21387.83|21387.83|21425.06|21425.06|21426.99|21426.99|21387.12|21387.12|0
1614844800000|2021-03-04 08:00:00|21303.4|21303.4|21322.73|21322.73|21330.11|21330.11|21271.69|21271.69|0
1614848400000|2021-03-04 09:00:00|21323.67|21323.67|21353.17|21353.17|21372.75|21372.75|21322.69|21322.69|0
1614852000000|2021-03-04 10:00:00|21353.22|21353.22|21276.97|21276.97|21354.3|21354.3|21253.81|21253.81|0
1614855600000|2021-03-04 11:00:00|21277.04|21277.04|21312.86|21312.86|21317.76|21317.76|21262.52|21262.52|0
1614859200000|2021-03-04 12:00:00|21312.92|21312.92|21344.41|21344.41|21344.53|21344.53|21309.06|21309.06|0
1614862800000|2021-03-04 13:00:00|21344.44|21344.44|21425.55|21425.55|21449.48|21449.48|21344.38|21344.38|0
1614866400000|2021-03-04 14:00:00|21425.24|21425.24|21288.56|21288.56|21430.05|21430.05|21286.93|21286.93|0
1614870000000|2021-03-04 15:00:00|21288.61|21288.61|21291.42|21291.42|21295.87|21295.87|21209.58|21209.58|0
1614873600000|2021-03-04 16:00:00|21291.49|21291.49|21314.25|21314.25|21320|21320|21291.49|21291.49|0
1614931200000|2021-03-05 08:00:00|21151.49|21151.49|21107.78|21107.78|21151.49|21151.49|21059.77|21059.77|0
1614934800000|2021-03-05 09:00:00|21107.88|21107.88|21169.8|21169.8|21169.8|21169.8|21105.71|21105.71|0
1614938400000|2021-03-05 10:00:00|21169.89|21169.89|21214.61|21214.61|21219.75|21219.75|21167.95|21167.95|0
1614942000000|2021-03-05 11:00:00|21214.7|21214.7|21295.06|21295.06|21299.04|21299.04|21213.39|21213.39|0
1614945600000|2021-03-05 12:00:00|21294.9|21294.9|21266.89|21266.89|21301.01|21301.01|21265.18|21265.18|0
1614949200000|2021-03-05 13:00:00|21266.95|21266.95|21259|21259|21275.28|21275.28|21184.79|21184.79|0
1614952800000|2021-03-05 14:00:00|21259.09|21259.09|21191.65|21191.65|21285.05|21285.05|21180.06|21180.06|0
1614956400000|2021-03-05 15:00:00|21191.85|21191.85|21079.41|21079.41|21207.1|21207.1|21079.41|21079.41|0
1614960000000|2021-03-05 16:00:00|21079.39|21079.39|20947.06|20947.06|21079.5|21079.5|20945|20945|0
1615190400000|2021-03-08 08:00:00|21053.55|21053.55|21129.44|21129.44|21131.39|21131.39|21053.55|21053.55|0
1615194000000|2021-03-08 09:00:00|21129.72|21129.72|21005.08|21005.08|21130.82|21130.82|21005.08|21005.08|0
1615197600000|2021-03-08 10:00:00|21005.02|21005.02|21004.01|21004.01|21018.06|21018.06|20987.5|20987.5|0
1615201200000|2021-03-08 11:00:00|21003.86|21003.86|21043.43|21043.43|21043.53|21043.53|20980.83|20980.83|0
1615204800000|2021-03-08 12:00:00|21043.45|21043.45|20980.15|20980.15|21053.53|21053.53|20974.21|20974.21|0
1615208400000|2021-03-08 13:00:00|20980.09|20980.09|21019.31|21019.31|21023.79|21023.79|20962.55|20962.55|0
1615212000000|2021-03-08 14:00:00|21019.05|21019.05|21089.79|21089.79|21125.43|21125.43|21016.4|21016.4|0
1615215600000|2021-03-08 15:00:00|21089.7|21089.7|21170.67|21170.67|21185.79|21185.79|21078.96|21078.96|0
1615219200000|2021-03-08 16:00:00|21170.61|21170.61|21204.69|21204.69|21211.37|21211.37|21166.24|21166.24|0
1615276800000|2021-03-09 08:00:00|21150.05|21150.05|21240.74|21240.74|21243.22|21243.22|21140.93|21140.93|0
1615280400000|2021-03-09 09:00:00|21240.77|21240.77|21313.72|21313.72|21318.6|21318.6|21239.68|21239.68|0
1615284000000|2021-03-09 10:00:00|21313.53|21313.53|21354.97|21354.97|21386.33|21386.33|21313.34|21313.34|0
1615287600000|2021-03-09 11:00:00|21354.88|21354.88|21411.86|21411.86|21428.34|21428.34|21354.61|21354.61|0
1615291200000|2021-03-09 12:00:00|21411.8|21411.8|21352.94|21352.94|21427.4|21427.4|21349.81|21349.81|0
1615294800000|2021-03-09 13:00:00|21352.85|21352.85|21337.33|21337.33|21353.17|21353.17|21301.49|21301.49|0
1615298400000|2021-03-09 14:00:00|21337.4|21337.4|21358.09|21358.09|21370.6|21370.6|21337.31|21337.31|0
1615302000000|2021-03-09 15:00:00|21358.24|21358.24|21403.53|21403.53|21405.16|21405.16|21350.75|21350.75|0
1615305600000|2021-03-09 16:00:00|21403.43|21403.43|21404.68|21404.68|21413.5|21413.5|21394.61|21394.61|0
1615363200000|2021-03-10 08:00:00|21266.11|21266.11|21365.6|21365.6|21366.85|21366.85|21266.11|21266.11|0
1615366800000|2021-03-10 09:00:00|21365.64|21365.64|21323.53|21323.53|21406.05|21406.05|21323.44|21323.44|0
1615370400000|2021-03-10 10:00:00|21323.32|21323.32|21329.11|21329.11|21333.24|21333.24|21311.69|21311.69|0
1615374000000|2021-03-10 11:00:00|21329.08|21329.08|21328.67|21328.67|21357.94|21357.94|21307.71|21307.71|0
1615377600000|2021-03-10 12:00:00|21328.71|21328.71|21327.93|21327.93|21343.49|21343.49|21324.56|21324.56|0
1615381200000|2021-03-10 13:00:00|21328|21328|21299.23|21299.23|21329.29|21329.29|21290.99|21290.99|0
1615384800000|2021-03-10 14:00:00|21299.17|21299.17|21370.51|21370.51|21385.46|21385.46|21297.28|21297.28|0
1615388400000|2021-03-10 15:00:00|21370.55|21370.55|21381.83|21381.83|21397.71|21397.71|21343.75|21343.75|0
1615392000000|2021-03-10 16:00:00|21381.68|21381.68|21407.24|21407.24|21415.48|21415.48|21381.68|21381.68|0
1615449600000|2021-03-11 08:00:00|21526.88|21526.88|21529.31|21529.31|21541.79|21541.79|21512.04|21512.04|0
1615453200000|2021-03-11 09:00:00|21529.37|21529.37|21537.66|21537.66|21552.17|21552.17|21520.88|21520.88|0
1615456800000|2021-03-11 10:00:00|21537.68|21537.68|21476.42|21476.42|21541.36|21541.36|21462.89|21462.89|0
1615460400000|2021-03-11 11:00:00|21476.51|21476.51|21475.25|21475.25|21493.03|21493.03|21472.81|21472.81|0
1615464000000|2021-03-11 12:00:00|21475.01|21475.01|21506.99|21506.99|21510.39|21510.39|21470.12|21470.12|0
1615467600000|2021-03-11 13:00:00|21507.06|21507.06|21472.25|21472.25|21512.39|21512.39|21463.09|21463.09|0
1615471200000|2021-03-11 14:00:00|21472.3|21472.3|21467.74|21467.74|21476.22|21476.22|21443.03|21443.03|0
1615474800000|2021-03-11 15:00:00|21467.93|21467.93|21489.89|21489.89|21492.41|21492.41|21453.92|21453.92|0
1615478400000|2021-03-11 16:00:00|21489.97|21489.97|21515.02|21515.02|21515.81|21515.81|21484.99|21484.99|0
1615536000000|2021-03-12 08:00:00|21456.45|21456.45|21450.37|21450.37|21497.01|21497.01|21450.37|21450.37|0
1615539600000|2021-03-12 09:00:00|21450.34|21450.34|21433.37|21433.37|21463.38|21463.38|21427.15|21427.15|0
1615543200000|2021-03-12 10:00:00|21433.49|21433.49|21420.32|21420.32|21446.51|21446.51|21419.45|21419.45|0
1615546800000|2021-03-12 11:00:00|21420.39|21420.39|21432.74|21432.74|21434.03|21434.03|21393.02|21393.02|0
1615550400000|2021-03-12 12:00:00|21432.47|21432.47|21468.09|21468.09|21468.13|21468.13|21431.5|21431.5|0
1615554000000|2021-03-12 13:00:00|21468.05|21468.05|21452.58|21452.58|21472.69|21472.69|21452.22|21452.22|0
1615557600000|2021-03-12 14:00:00|21452.53|21452.53|21495.39|21495.39|21496.75|21496.75|21435.1|21435.1|0
1615561200000|2021-03-12 15:00:00|21495.46|21495.46|21481.46|21481.46|21501.68|21501.68|21468.81|21468.81|0
1615564800000|2021-03-12 16:00:00|21481.51|21481.51|21505.08|21505.08|21508.03|21508.03|21478.7|21478.7|0
1615795200000|2021-03-15 08:00:00|21592.13|21592.13|21590.72|21590.72|21615.84|21615.84|21585.76|21585.76|0
1615798800000|2021-03-15 09:00:00|21590.88|21590.88|21596.65|21596.65|21600.89|21600.89|21582.68|21582.68|0
1615802400000|2021-03-15 10:00:00|21596.7|21596.7|21599.39|21599.39|21602.81|21602.81|21580.93|21580.93|0
1615806000000|2021-03-15 11:00:00|21599.43|21599.43|21558.53|21558.53|21607.95|21607.95|21557.27|21557.27|0
1615809600000|2021-03-15 12:00:00|21558.66|21558.66|21567.73|21567.73|21567.84|21567.84|21536.29|21536.29|0
1615813200000|2021-03-15 13:00:00|21567.38|21567.38|21542.02|21542.02|21589.29|21589.29|21541.11|21541.11|0
1615816800000|2021-03-15 14:00:00|21542.05|21542.05|21520.13|21520.13|21549.72|21549.72|21515.99|21515.99|0
1615820400000|2021-03-15 15:00:00|21520.35|21520.35|21488.01|21488.01|21536.65|21536.65|21480.72|21480.72|0
1615824000000|2021-03-15 16:00:00|21487.76|21487.76|21526.25|21526.25|21528.02|21528.02|21486.73|21486.73|0
1615881600000|2021-03-16 08:00:00|21614.25|21614.25|21691.54|21691.54|21694.94|21694.94|21612.81|21612.81|0
1615885200000|2021-03-16 09:00:00|21691.58|21691.58|21711.2|21711.2|21727.71|21727.71|21690.66|21690.66|0
1615888800000|2021-03-16 10:00:00|21711.13|21711.13|21738.29|21738.29|21738.39|21738.39|21702.36|21702.36|0
1615892400000|2021-03-16 11:00:00|21738.08|21738.08|21784.93|21784.93|21788.78|21788.78|21736.51|21736.51|0
1615896000000|2021-03-16 12:00:00|21784.87|21784.87|21782.53|21782.53|21798.58|21798.58|21780.43|21780.43|0
1615899600000|2021-03-16 13:00:00|21782.63|21782.63|21769.91|21769.91|21792.87|21792.87|21765.27|21765.27|0
1615903200000|2021-03-16 14:00:00|21769.81|21769.81|21751.94|21751.94|21781.94|21781.94|21748.39|21748.39|0
1615906800000|2021-03-16 15:00:00|21751.86|21751.86|21752.7|21752.7|21774.8|21774.8|21736.45|21736.45|0
1615910400000|2021-03-16 16:00:00|21752.75|21752.75|21758.56|21758.56|21758.92|21758.92|21746.15|21746.15|0
1615968000000|2021-03-17 08:00:00|21678.58|21678.58|21612.77|21612.77|21684.74|21684.74|21590.84|21590.84|0
1615971600000|2021-03-17 09:00:00|21612.8|21612.8|21641.41|21641.41|21641.41|21641.41|21607.36|21607.36|0
1615975200000|2021-03-17 10:00:00|21641.2|21641.2|21666.16|21666.16|21671.16|21671.16|21621.4|21621.4|0
1615978800000|2021-03-17 11:00:00|21666.08|21666.08|21624.01|21624.01|21666.72|21666.72|21615.45|21615.45|0
1615982400000|2021-03-17 12:00:00|21624.12|21624.12|21630.06|21630.06|21640.06|21640.06|21623.62|21623.62|0
1615986000000|2021-03-17 13:00:00|21630.31|21630.31|21618.26|21618.26|21630.31|21630.31|21604.72|21604.72|0
1615989600000|2021-03-17 14:00:00|21618.45|21618.45|21587.32|21587.32|21619.93|21619.93|21578.38|21578.38|0
1615993200000|2021-03-17 15:00:00|21587.03|21587.03|21571.77|21571.77|21594.57|21594.57|21571.24|21571.24|0
1615996800000|2021-03-17 16:00:00|21571.79|21571.79|21565.74|21565.74|21576.17|21576.17|21562.72|21562.72|0
1616054400000|2021-03-18 08:00:00|21606.01|21606.01|21582.15|21582.15|21622.66|21622.66|21563.01|21563.01|0
1616058000000|2021-03-18 09:00:00|21582.12|21582.12|21597.15|21597.15|21622.79|21622.79|21579.94|21579.94|0
1616061600000|2021-03-18 10:00:00|21597.34|21597.34|21601.24|21601.24|21638.29|21638.29|21597.07|21597.07|0
1616065200000|2021-03-18 11:00:00|21601.27|21601.27|21546.69|21546.69|21601.27|21601.27|21539.09|21539.09|0
1616068800000|2021-03-18 12:00:00|21546.98|21546.98|21549.62|21549.62|21559.95|21559.95|21522.98|21522.98|0
1616072400000|2021-03-18 13:00:00|21549.67|21549.67|21576.5|21576.5|21576.63|21576.63|21546.74|21546.74|0
1616076000000|2021-03-18 14:00:00|21576.61|21576.61|21575.12|21575.12|21595.39|21595.39|21561.94|21561.94|0
1616079600000|2021-03-18 15:00:00|21574.99|21574.99|21576.3|21576.3|21585.99|21585.99|21569.49|21569.49|0
1616083200000|2021-03-18 16:00:00|21576.28|21576.28|21576.03|21576.03|21578.78|21578.78|21565.79|21565.79|0
1616140800000|2021-03-19 08:00:00|21414.01|21414.01|21452.31|21452.31|21473.22|21473.22|21404.02|21404.02|0
1616144400000|2021-03-19 09:00:00|21452.78|21452.78|21447.16|21447.16|21459.55|21459.55|21425.09|21425.09|0
1616148000000|2021-03-19 10:00:00|21447.21|21447.21|21485.38|21485.38|21485.38|21485.38|21410.78|21410.78|0
1616151600000|2021-03-19 11:00:00|21484.73|21484.73|21438.66|21438.66|21484.73|21484.73|21438.13|21438.13|0
1616155200000|2021-03-19 12:00:00|21438.52|21438.52|21494.24|21494.24|21498.86|21498.86|21434.42|21434.42|0
1616158800000|2021-03-19 13:00:00|21494.26|21494.26|21413.61|21413.61|21494.26|21494.26|21380.87|21380.87|0
1616162400000|2021-03-19 14:00:00|21413.69|21413.69|21470.61|21470.61|21478.55|21478.55|21384.9|21384.9|0
1616166000000|2021-03-19 15:00:00|21470.73|21470.73|21490.62|21490.62|21491.01|21491.01|21451.16|21451.16|0
1616169600000|2021-03-19 16:00:00|21490.65|21490.65|21494.5|21494.5|21496.27|21496.27|21478.34|21478.34|0
1616400000000|2021-03-22 08:00:00|21336.57|21336.57|21378.44|21378.44|21404.23|21404.23|21331.84|21331.84|0
1616403600000|2021-03-22 09:00:00|21378.53|21378.53|21438.52|21438.52|21440.31|21440.31|21371.75|21371.75|0
1616407200000|2021-03-22 10:00:00|21438.03|21438.03|21451.99|21451.99|21473.83|21473.83|21438.03|21438.03|0
1616410800000|2021-03-22 11:00:00|21452.02|21452.02|21516.78|21516.78|21516.78|21516.78|21448.91|21448.91|0
1616414400000|2021-03-22 12:00:00|21517.02|21517.02|21469.03|21469.03|21523.89|21523.89|21468.51|21468.51|0
1616418000000|2021-03-22 13:00:00|21469.02|21469.02|21433.17|21433.17|21484.56|21484.56|21433.07|21433.07|0
1616421600000|2021-03-22 14:00:00|21433.12|21433.12|21450.86|21450.86|21468.11|21468.11|21428.12|21428.12|0
1616425200000|2021-03-22 15:00:00|21450.84|21450.84|21448.47|21448.47|21467.64|21467.64|21427.12|21427.12|0
1616428800000|2021-03-22 16:00:00|21448.59|21448.59|21461.91|21461.91|21466.78|21466.78|21441.13|21441.13|0
1616486400000|2021-03-23 08:00:00|21378.97|21378.97|21379.54|21379.54|21380.08|21380.08|21338.03|21338.03|0
1616490000000|2021-03-23 09:00:00|21379.61|21379.61|21375.62|21375.62|21384.89|21384.89|21342.13|21342.13|0
1616493600000|2021-03-23 10:00:00|21375.68|21375.68|21365.68|21365.68|21375.73|21375.73|21330.76|21330.76|0
1616497200000|2021-03-23 11:00:00|21365.74|21365.74|21402.47|21402.47|21408.8|21408.8|21365.49|21365.49|0
1616500800000|2021-03-23 12:00:00|21402.56|21402.56|21410.65|21410.65|21419.2|21419.2|21402.24|21402.24|0
1616504400000|2021-03-23 13:00:00|21410.63|21410.63|21386.78|21386.78|21413.06|21413.06|21386.21|21386.21|0
1616508000000|2021-03-23 14:00:00|21386.9|21386.9|21348.17|21348.17|21388.16|21388.16|21330.02|21330.02|0
1616511600000|2021-03-23 15:00:00|21348.37|21348.37|21364.91|21364.91|21368.64|21368.64|21335.72|21335.72|0
1616515200000|2021-03-23 16:00:00|21364.83|21364.83|21361.59|21361.59|21367.66|21367.66|21349.64|21349.64|0
1616572800000|2021-03-24 08:00:00|21263.04|21263.04|21331.74|21331.74|21332.18|21332.18|21261.89|21261.89|0
1616576400000|2021-03-24 09:00:00|21331.8|21331.8|21365.51|21365.51|21368.54|21368.54|21331.8|21331.8|0
1616580000000|2021-03-24 10:00:00|21365.46|21365.46|21368.29|21368.29|21402.74|21402.74|21361.25|21361.25|0
1616583600000|2021-03-24 11:00:00|21368.18|21368.18|21333.9|21333.9|21368.24|21368.24|21329.8|21329.8|0
1616587200000|2021-03-24 12:00:00|21333.56|21333.56|21370.37|21370.37|21373.48|21373.48|21333.17|21333.17|0
1616590800000|2021-03-24 13:00:00|21370.44|21370.44|21360.33|21360.33|21397.33|21397.33|21359.2|21359.2|0
1616594400000|2021-03-24 14:00:00|21360.37|21360.37|21388.12|21388.12|21390.07|21390.07|21357.26|21357.26|0
1616598000000|2021-03-24 15:00:00|21388.09|21388.09|21398.12|21398.12|21403.51|21403.51|21386.83|21386.83|0
1616601600000|2021-03-24 16:00:00|21398.28|21398.28|21404.09|21404.09|21419.3|21419.3|21398.28|21398.28|0
1616659200000|2021-03-25 08:00:00|21366.07|21366.07|21360.16|21360.16|21392.51|21392.51|21358.64|21358.64|0
1616662800000|2021-03-25 09:00:00|21360.03|21360.03|21343.33|21343.33|21363.29|21363.29|21332.19|21332.19|0
1616666400000|2021-03-25 10:00:00|21343.58|21343.58|21354.99|21354.99|21367.94|21367.94|21331.86|21331.86|0
1616670000000|2021-03-25 11:00:00|21354.86|21354.86|21220.05|21220.05|21355.1|21355.1|21217.02|21217.02|0
1616673600000|2021-03-25 12:00:00|21219.76|21219.76|21211.06|21211.06|21238.63|21238.63|21194.54|21194.54|0
1616677200000|2021-03-25 13:00:00|21210.92|21210.92|21173.96|21173.96|21219.9|21219.9|21155.68|21155.68|0
1616680800000|2021-03-25 14:00:00|21174.18|21174.18|21173.46|21173.46|21219.92|21219.92|21159.51|21159.51|0
1616684400000|2021-03-25 15:00:00|21173.47|21173.47|21260.95|21260.95|21260.95|21260.95|21156.03|21156.03|0
1616688000000|2021-03-25 16:00:00|21260.87|21260.87|21296.54|21296.54|21301.34|21301.34|21260.5|21260.5|0
1616745600000|2021-03-26 08:00:00|21417.73|21417.73|21439.36|21439.36|21447.63|21447.63|21415.22|21415.22|0
1616749200000|2021-03-26 09:00:00|21439.47|21439.47|21424.48|21424.48|21453.19|21453.19|21416.83|21416.83|0
1616752800000|2021-03-26 10:00:00|21424.56|21424.56|21455.54|21455.54|21456.22|21456.22|21415.45|21415.45|0
1616756400000|2021-03-26 11:00:00|21455.68|21455.68|21454.65|21454.65|21467.81|21467.81|21446.53|21446.53|0
1616760000000|2021-03-26 12:00:00|21454.59|21454.59|21471.57|21471.57|21471.72|21471.72|21425.57|21425.57|0
1616763600000|2021-03-26 13:00:00|21471.64|21471.64|21521.44|21521.44|21533.14|21533.14|21471|21471|0
1616767200000|2021-03-26 14:00:00|21521.35|21521.35|21470.89|21470.89|21537.47|21537.47|21466.92|21466.92|0
1616770800000|2021-03-26 15:00:00|21471.14|21471.14|21471.27|21471.27|21478.53|21478.53|21449.96|21449.96|0
1616774400000|2021-03-26 16:00:00|21471.22|21471.22|21487.24|21487.24|21495.12|21495.12|21464.34|21464.34|0
1617001200000|2021-03-29 07:00:00|21535.33|21535.33|21486.77|21486.77|21542.01|21542.01|21469.96|21469.96|0
1617004800000|2021-03-29 08:00:00|21486.91|21486.91|21479.85|21479.85|21486.91|21486.91|21468.55|21468.55|0
1617008400000|2021-03-29 09:00:00|21479.99|21479.99|21504.2|21504.2|21514.53|21514.53|21479.59|21479.59|0
1617012000000|2021-03-29 10:00:00|21504.26|21504.26|21502.83|21502.83|21510.04|21510.04|21491.98|21491.98|0
1617015600000|2021-03-29 11:00:00|21502.77|21502.77|21501.7|21501.7|21513.9|21513.9|21494.18|21494.18|0
1617019200000|2021-03-29 12:00:00|21501.68|21501.68|21490.26|21490.26|21504.88|21504.88|21488.87|21488.87|0
1617022800000|2021-03-29 13:00:00|21490.27|21490.27|21494.58|21494.58|21505.74|21505.74|21477.77|21477.77|0
1617026400000|2021-03-29 14:00:00|21494.76|21494.76|21430.03|21430.03|21494.86|21494.86|21429.89|21429.89|0
1617030000000|2021-03-29 15:00:00|21430.06|21430.06|21439.35|21439.35|21440.56|21440.56|21417.87|21417.87|0
1617087600000|2021-03-30 07:00:00|21551.28|21551.28|21546.48|21546.48|21562.27|21562.27|21540.45|21540.45|0
1617091200000|2021-03-30 08:00:00|21546.41|21546.41|21539.15|21539.15|21560.49|21560.49|21536.09|21536.09|0
1617094800000|2021-03-30 09:00:00|21539.1|21539.1|21537.58|21537.58|21539.88|21539.88|21525.26|21525.26|0
1617098400000|2021-03-30 10:00:00|21537.66|21537.66|21528.4|21528.4|21545.34|21545.34|21527.5|21527.5|0
1617102000000|2021-03-30 11:00:00|21528.11|21528.11|21508.06|21508.06|21529.44|21529.44|21507.7|21507.7|0
1617105600000|2021-03-30 12:00:00|21508.14|21508.14|21501.31|21501.31|21508.57|21508.57|21485.3|21485.3|0
1617109200000|2021-03-30 13:00:00|21500.92|21500.92|21528.79|21528.79|21528.79|21528.79|21488.4|21488.4|0
1617112800000|2021-03-30 14:00:00|21528.88|21528.88|21558.99|21558.99|21573.83|21573.83|21528.88|21528.88|0
1617116400000|2021-03-30 15:00:00|21559.08|21559.08|21554.55|21554.55|21571.93|21571.93|21554.11|21554.11|0
1617174000000|2021-03-31 07:00:00|21599.12|21599.12|21583.56|21583.56|21600.9|21600.9|21563.16|21563.16|0
1617177600000|2021-03-31 08:00:00|21583.62|21583.62|21572.02|21572.02|21595.79|21595.79|21547.34|21547.34|0
1617181200000|2021-03-31 09:00:00|21571.96|21571.96|21567.44|21567.44|21603.76|21603.76|21566.62|21566.62|0
1617184800000|2021-03-31 10:00:00|21567.36|21567.36|21581.5|21581.5|21593.27|21593.27|21566.75|21566.75|0
1617188400000|2021-03-31 11:00:00|21581.54|21581.54|21576.72|21576.72|21584.57|21584.57|21567.72|21567.72|0
1617192000000|2021-03-31 12:00:00|21576.69|21576.69|21558.95|21558.95|21578.54|21578.54|21557.17|21557.17|0
1617195600000|2021-03-31 13:00:00|21559.26|21559.26|21559.59|21559.59|21559.88|21559.88|21532.96|21532.96|0
1617199200000|2021-03-31 14:00:00|21559.54|21559.54|21534.72|21534.72|21582.17|21582.17|21533.38|21533.38|0
1617202800000|2021-03-31 15:00:00|21534.69|21534.69|21561.32|21561.32|21576.78|21576.78|21530.5|21530.5|0
1617260400000|2021-04-01 07:00:00|21607.29|21607.29|21671.98|21671.98|21672.5|21672.5|21606.03|21606.03|0
1617264000000|2021-04-01 08:00:00|21672.08|21672.08|21672.52|21672.52|21676.87|21676.87|21653.36|21653.36|0
1617267600000|2021-04-01 09:00:00|21672.64|21672.64|21729.25|21729.25|21729.56|21729.56|21670.95|21670.95|0
1617271200000|2021-04-01 10:00:00|21729.37|21729.37|21716.52|21716.52|21735.51|21735.51|21708.94|21708.94|0
1617274800000|2021-04-01 11:00:00|21716.63|21716.63|21705.65|21705.65|21729.08|21729.08|21705.18|21705.18|0
1617278400000|2021-04-01 12:00:00|21705.72|21705.72|21672.19|21672.19|21707|21707|21669.36|21669.36|0
1617282000000|2021-04-01 13:00:00|21672.09|21672.09|21710.84|21710.84|21711.14|21711.14|21648.02|21648.02|0
1617285600000|2021-04-01 14:00:00|21710.83|21710.83|21742.04|21742.04|21766.76|21766.76|21710.6|21710.6|0
1617289200000|2021-04-01 15:00:00|21742.11|21742.11|21746.58|21746.58|21749.63|21749.63|21733.63|21733.63|0
1617696000000|2021-04-06 08:00:00|21932.3|21932.3|22006.29|22006.29|22006.4|22006.4|21932.13|21932.13|0
1617699600000|2021-04-06 09:00:00|22006.24|22006.24|21974.52|21974.52|22006.6|22006.6|21974.41|21974.41|0
1617703200000|2021-04-06 10:00:00|21974.63|21974.63|21968.95|21968.95|21980.78|21980.78|21953.63|21953.63|0
1617706800000|2021-04-06 11:00:00|21968.85|21968.85|21987.59|21987.59|21988.25|21988.25|21965.01|21965.01|0
1617710400000|2021-04-06 12:00:00|21987.54|21987.54|21968.65|21968.65|21987.54|21987.54|21965.16|21965.16|0
1617714000000|2021-04-06 13:00:00|21968.59|21968.59|22002.98|22002.98|22003.4|22003.4|21968.06|21968.06|0
1617717600000|2021-04-06 14:00:00|22003.33|22003.33|22009.48|22009.48|22015.63|22015.63|21987.21|21987.21|0
1617721200000|2021-04-06 15:00:00|22009.4|22009.4|22013.87|22013.87|22015.34|22015.34|21992.56|21992.56|0
1617782400000|2021-04-07 08:00:00|22158.83|22158.83|22174.55|22174.55|22182.63|22182.63|22158.83|22158.83|0
1617786000000|2021-04-07 09:00:00|22174.49|22174.49|22121.51|22121.51|22181.83|22181.83|22119.55|22119.55|0
1617789600000|2021-04-07 10:00:00|22121.52|22121.52|22113.12|22113.12|22121.68|22121.68|22101.07|22101.07|0
1617793200000|2021-04-07 11:00:00|22113.01|22113.01|22119.66|22119.66|22138.71|22138.71|22110.91|22110.91|0
1617796800000|2021-04-07 12:00:00|22119.33|22119.33|22096.08|22096.08|22129.33|22129.33|22095.82|22095.82|0
1617800400000|2021-04-07 13:00:00|22096.26|22096.26|22139.5|22139.5|22154.75|22154.75|22096.02|22096.02|0
1617804000000|2021-04-07 14:00:00|22139.14|22139.14|22157.94|22157.94|22169.39|22169.39|22136.58|22136.58|0
1617807600000|2021-04-07 15:00:00|22157.89|22157.89|22157.29|22157.29|22163.93|22163.93|22151.59|22151.59|0
1617868800000|2021-04-08 08:00:00|22160.99|22160.99|22162.27|22162.27|22175.4|22175.4|22144.58|22144.58|0
1617872400000|2021-04-08 09:00:00|22162.21|22162.21|22132.12|22132.12|22164.1|22164.1|22122.46|22122.46|0
1617876000000|2021-04-08 10:00:00|22132.17|22132.17|22183.39|22183.39|22183.65|22183.65|22132.17|22132.17|0
1617879600000|2021-04-08 11:00:00|22183.26|22183.26|22232.59|22232.59|22238.01|22238.01|22183.07|22183.07|0
1617883200000|2021-04-08 12:00:00|22232.69|22232.69|22202.22|22202.22|22240.62|22240.62|22198.95|22198.95|0
1617886800000|2021-04-08 13:00:00|22201.87|22201.87|22193.33|22193.33|22209.46|22209.46|22172.53|22172.53|0
1617890400000|2021-04-08 14:00:00|22193.35|22193.35|22189.74|22189.74|22194.43|22194.43|22167.8|22167.8|0
1617894000000|2021-04-08 15:00:00|22189.71|22189.71|22220.57|22220.57|22225.6|22225.6|22188.55|22188.55|0
1617955200000|2021-04-09 08:00:00|22262.02|22262.02|22254.95|22254.95|22264.17|22264.17|22229.57|22229.57|0
1617958800000|2021-04-09 09:00:00|22254.89|22254.89|22240.13|22240.13|22255.2|22255.2|22226.56|22226.56|0
1617962400000|2021-04-09 10:00:00|22240.07|22240.07|22249.31|22249.31|22250.05|22250.05|22237.29|22237.29|0
1617966000000|2021-04-09 11:00:00|22248.48|22248.48|22256|22256|22259.36|22259.36|22245.35|22245.35|0
1617969600000|2021-04-09 12:00:00|22255.98|22255.98|22207.07|22207.07|22256.74|22256.74|22205.99|22205.99|0
1617973200000|2021-04-09 13:00:00|22207.24|22207.24|22197.56|22197.56|22211.64|22211.64|22193.24|22193.24|0
1617976800000|2021-04-09 14:00:00|22197.61|22197.61|22225.64|22225.64|22229.06|22229.06|22186.97|22186.97|0
1617980400000|2021-04-09 15:00:00|22225.58|22225.58|22235.3|22235.3|22243.71|22243.71|22224.18|22224.18|0
1618214400000|2021-04-12 08:00:00|22150.19|22150.19|22171.92|22171.92|22176.8|22176.8|22110.91|22110.91|0
1618218000000|2021-04-12 09:00:00|22171.95|22171.95|22198.4|22198.4|22203.97|22203.97|22171.31|22171.31|0
1618221600000|2021-04-12 10:00:00|22198.62|22198.62|22183.79|22183.79|22218.67|22218.67|22183.79|22183.79|0
1618225200000|2021-04-12 11:00:00|22184.18|22184.18|22208.68|22208.68|22213.44|22213.44|22174.12|22174.12|0
1618228800000|2021-04-12 12:00:00|22208.75|22208.75|22221.43|22221.43|22232.31|22232.31|22208.75|22208.75|0
1618232400000|2021-04-12 13:00:00|22221.59|22221.59|22155.27|22155.27|22224.79|22224.79|22150.27|22150.27|0
1618236000000|2021-04-12 14:00:00|22155.04|22155.04|22115.24|22115.24|22156.95|22156.95|22105.4|22105.4|0
1618239600000|2021-04-12 15:00:00|22115.28|22115.28|22157.32|22157.32|22157.32|22157.32|22107.01|22107.01|0
1618297200000|2021-04-13 07:00:00|22172.92|22172.92|22141.73|22141.73|22187.07|22187.07|22130.64|22130.64|0
1618300800000|2021-04-13 08:00:00|22141.9|22141.9|22197.97|22197.97|22210.76|22210.76|22141.9|22141.9|0
1618304400000|2021-04-13 09:00:00|22197.87|22197.87|22200.77|22200.77|22217.29|22217.29|22194.73|22194.73|0
1618308000000|2021-04-13 10:00:00|22200.89|22200.89|22190.26|22190.26|22201.23|22201.23|22180.09|22180.09|0
1618311600000|2021-04-13 11:00:00|22190.38|22190.38|22168.86|22168.86|22190.62|22190.62|22137.86|22137.86|0
1618315200000|2021-04-13 12:00:00|22168.92|22168.92|22216.04|22216.04|22216.22|22216.22|22168.75|22168.75|0
1618318800000|2021-04-13 13:00:00|22216.1|22216.1|22227.57|22227.57|22227.91|22227.91|22192.96|22192.96|0
1618322400000|2021-04-13 14:00:00|22227.65|22227.65|22248.09|22248.09|22259.42|22259.42|22227.65|22227.65|0
1618326000000|2021-04-13 15:00:00|22248.21|22248.21|22245.02|22245.02|22251.86|22251.86|22242.67|22242.67|0
1618383600000|2021-04-14 07:00:00|22239.9|22239.9|22262.16|22262.16|22262.54|22262.54|22217.05|22217.05|0
1618387200000|2021-04-14 08:00:00|22262.24|22262.24|22290.84|22290.84|22294.4|22294.4|22255.86|22255.86|0
1618390800000|2021-04-14 09:00:00|22290.8|22290.8|22305.27|22305.27|22307.19|22307.19|22288.64|22288.64|0
1618394400000|2021-04-14 10:00:00|22305.37|22305.37|22308.99|22308.99|22308.99|22308.99|22276.81|22276.81|0
1618398000000|2021-04-14 11:00:00|22309.38|22309.38|22351.46|22351.46|22351.54|22351.54|22309.33|22309.33|0
1618401600000|2021-04-14 12:00:00|22351.31|22351.31|22347.33|22347.33|22357.29|22357.29|22340.67|22340.67|0
1618405200000|2021-04-14 13:00:00|22347.09|22347.09|22325.36|22325.36|22354.49|22354.49|22324.66|22324.66|0
1618408800000|2021-04-14 14:00:00|22325.54|22325.54|22335.59|22335.59|22347.7|22347.7|22325.54|22325.54|0
1618412400000|2021-04-14 15:00:00|22335.63|22335.63|22337.36|22337.36|22349.65|22349.65|22329.78|22329.78|0
1618470000000|2021-04-15 07:00:00|22433.04|22433.04|22426.84|22426.84|22451.75|22451.75|22404.36|22404.36|0
1618473600000|2021-04-15 08:00:00|22426.81|22426.81|22452.54|22452.54|22458.69|22458.69|22418.94|22418.94|0
1618477200000|2021-04-15 09:00:00|22452.8|22452.8|22435.47|22435.47|22453.3|22453.3|22418.38|22418.38|0
1618480800000|2021-04-15 10:00:00|22435.35|22435.35|22454.9|22454.9|22460.59|22460.59|22420.57|22420.57|0
1618484400000|2021-04-15 11:00:00|22454.92|22454.92|22427|22427|22455.05|22455.05|22396.84|22396.84|0
1618488000000|2021-04-15 12:00:00|22427.08|22427.08|22464.08|22464.08|22465.05|22465.05|22421.65|22421.65|0
1618491600000|2021-04-15 13:00:00|22464.28|22464.28|22466.37|22466.37|22467.38|22467.38|22441.5|22441.5|0
1618495200000|2021-04-15 14:00:00|22466.41|22466.41|22461.46|22461.46|22472.41|22472.41|22449.25|22449.25|0
1618498800000|2021-04-15 15:00:00|22461.4|22461.4|22464.53|22464.53|22467.14|22467.14|22453.82|22453.82|0
1618556400000|2021-04-16 07:00:00|22547.98|22547.98|22500.24|22500.24|22558.64|22558.64|22497.02|22497.02|0
1618560000000|2021-04-16 08:00:00|22500.31|22500.31|22524.96|22524.96|22536.34|22536.34|22496.26|22496.26|0
1618563600000|2021-04-16 09:00:00|22525.09|22525.09|22586.12|22586.12|22587.27|22587.27|22522.75|22522.75|0
1618567200000|2021-04-16 10:00:00|22586.02|22586.02|22530.07|22530.07|22587.28|22587.28|22530.07|22530.07|0
1618570800000|2021-04-16 11:00:00|22530.18|22530.18|22538.6|22538.6|22550.5|22550.5|22528.18|22528.18|0
1618574400000|2021-04-16 12:00:00|22538.53|22538.53|22525.73|22525.73|22543.41|22543.41|22522.91|22522.91|0
1618578000000|2021-04-16 13:00:00|22525.62|22525.62|22499.01|22499.01|22526.57|22526.57|22490.78|22490.78|0
1618581600000|2021-04-16 14:00:00|22499.04|22499.04|22494.47|22494.47|22517.92|22517.92|22492.44|22492.44|0
1618585200000|2021-04-16 15:00:00|22494.42|22494.42|22511.55|22511.55|22520.3|22520.3|22494.42|22494.42|0
1618815600000|2021-04-19 07:00:00|22565.94|22565.94|22625.95|22625.95|22626.29|22626.29|22544.81|22544.81|0
1618819200000|2021-04-19 08:00:00|22625.91|22625.91|22651.07|22651.07|22657.65|22657.65|22625.74|22625.74|0
1618822800000|2021-04-19 09:00:00|22650.96|22650.96|22606.11|22606.11|22651.29|22651.29|22598.04|22598.04|0
1618826400000|2021-04-19 10:00:00|22606.08|22606.08|22622.55|22622.55|22624.14|22624.14|22594.11|22594.11|0
1618830000000|2021-04-19 11:00:00|22622.43|22622.43|22603.03|22603.03|22633.56|22633.56|22599.59|22599.59|0
1618833600000|2021-04-19 12:00:00|22603.05|22603.05|22565.47|22565.47|22603.05|22603.05|22540.52|22540.52|0
1618837200000|2021-04-19 13:00:00|22565.5|22565.5|22562.54|22562.54|22566.75|22566.75|22542.2|22542.2|0
1618840800000|2021-04-19 14:00:00|22562.51|22562.51|22487.91|22487.91|22562.51|22562.51|22473.32|22473.32|0
1618844400000|2021-04-19 15:00:00|22487.95|22487.95|22503.69|22503.69|22506.34|22506.34|22477.3|22477.3|0
1618902000000|2021-04-20 07:00:00|22498.37|22498.37|22448.62|22448.62|22502.67|22502.67|22446.03|22446.03|0
1618905600000|2021-04-20 08:00:00|22448.52|22448.52|22436.37|22436.37|22448.52|22448.52|22418.79|22418.79|0
1618909200000|2021-04-20 09:00:00|22436.25|22436.25|22385.13|22385.13|22436.32|22436.32|22374.42|22374.42|0
1618912800000|2021-04-20 10:00:00|22385.1|22385.1|22352.6|22352.6|22392.13|22392.13|22345.41|22345.41|0
1618916400000|2021-04-20 11:00:00|22352.88|22352.88|22327.89|22327.89|22354.42|22354.42|22316.61|22316.61|0
1618920000000|2021-04-20 12:00:00|22327.83|22327.83|22243.58|22243.58|22327.93|22327.93|22213.21|22213.21|0
1618923600000|2021-04-20 13:00:00|22243.71|22243.71|22260.29|22260.29|22272.27|22272.27|22242.07|22242.07|0
1618927200000|2021-04-20 14:00:00|22260.21|22260.21|22142.76|22142.76|22262.83|22262.83|22128.54|22128.54|0
1618930800000|2021-04-20 15:00:00|22142.86|22142.86|22129.08|22129.08|22162.48|22162.48|22122.54|22122.54|0
1618988400000|2021-04-21 07:00:00|22121.41|22121.41|22175.72|22175.72|22176.33|22176.33|22121.41|22121.41|0
1618992000000|2021-04-21 08:00:00|22175.47|22175.47|22087.04|22087.04|22176.01|22176.01|22086.03|22086.03|0
1618995600000|2021-04-21 09:00:00|22087.12|22087.12|22074.8|22074.8|22101.91|22101.91|22074.68|22074.68|0
1618999200000|2021-04-21 10:00:00|22074.86|22074.86|22144.89|22144.89|22144.89|22144.89|22067.19|22067.19|0
1619002800000|2021-04-21 11:00:00|22146.22|22146.22|22101.2|22101.2|22154.65|22154.65|22088.03|22088.03|0
1619006400000|2021-04-21 12:00:00|22101.11|22101.11|22052.55|22052.55|22105.3|22105.3|22052.55|22052.55|0
1619010000000|2021-04-21 13:00:00|22052.5|22052.5|22063.89|22063.89|22068.39|22068.39|21996.64|21996.64|0
1619013600000|2021-04-21 14:00:00|22064.09|22064.09|22111.38|22111.38|22112.57|22112.57|22063.89|22063.89|0
1619017200000|2021-04-21 15:00:00|22111.48|22111.48|22100.74|22100.74|22124.03|22124.03|22095.69|22095.69|0
1619074800000|2021-04-22 07:00:00|22191.28|22191.28|22180.28|22180.28|22225.52|22225.52|22159.37|22159.37|0
1619078400000|2021-04-22 08:00:00|22180.3|22180.3|22167.32|22167.32|22197.34|22197.34|22167.32|22167.32|0
1619082000000|2021-04-22 09:00:00|22167.26|22167.26|22206.73|22206.73|22211.47|22211.47|22166.67|22166.67|0
1619085600000|2021-04-22 10:00:00|22206.9|22206.9|22215.11|22215.11|22226.15|22226.15|22203.99|22203.99|0
1619089200000|2021-04-22 11:00:00|22215.1|22215.1|22218.65|22218.65|22227.81|22227.81|22206.6|22206.6|0
1619092800000|2021-04-22 12:00:00|22218.66|22218.66|22255.54|22255.54|22257.27|22257.27|22218.35|22218.35|0
1619096400000|2021-04-22 13:00:00|22255.6|22255.6|22265.77|22265.77|22297.69|22297.69|22252.22|22252.22|0
1619100000000|2021-04-22 14:00:00|22265.89|22265.89|22307.94|22307.94|22308.08|22308.08|22264.07|22264.07|0
1619103600000|2021-04-22 15:00:00|22308.19|22308.19|22348.92|22348.92|22355.39|22355.39|22307.8|22307.8|0
1619161200000|2021-04-23 07:00:00|22279.45|22279.45|22306.58|22306.58|22317.88|22317.88|22279.29|22279.29|0
1619164800000|2021-04-23 08:00:00|22306.44|22306.44|22316.03|22316.03|22318.21|22318.21|22290.88|22290.88|0
1619168400000|2021-04-23 09:00:00|22315.96|22315.96|22269.56|22269.56|22316.88|22316.88|22269.52|22269.52|0
1619172000000|2021-04-23 10:00:00|22269.47|22269.47|22318.48|22318.48|22320.25|22320.25|22260.58|22260.58|0
1619175600000|2021-04-23 11:00:00|22318.74|22318.74|22308.41|22308.41|22320.11|22320.11|22298.36|22298.36|0
1619179200000|2021-04-23 12:00:00|22308.49|22308.49|22282.47|22282.47|22313.94|22313.94|22274.78|22274.78|0
1619182800000|2021-04-23 13:00:00|22282.58|22282.58|22326.2|22326.2|22327.61|22327.61|22273.89|22273.89|0
1619186400000|2021-04-23 14:00:00|22326.17|22326.17|22356.65|22356.65|22365.36|22365.36|22322.22|22322.22|0
1619190000000|2021-04-23 15:00:00|22356.79|22356.79|22363.46|22363.46|22369.7|22369.7|22352.26|22352.26|0
1619420400000|2021-04-26 07:00:00|22365.54|22365.54|22481.62|22481.62|22482.82|22482.82|22362.33|22362.33|0
1619424000000|2021-04-26 08:00:00|22481.66|22481.66|22434.2|22434.2|22495.86|22495.86|22398.41|22398.41|0
1619427600000|2021-04-26 09:00:00|22434.13|22434.13|22455.81|22455.81|22473.1|22473.1|22430.63|22430.63|0
1619431200000|2021-04-26 10:00:00|22455.71|22455.71|22441.05|22441.05|22464.97|22464.97|22432.03|22432.03|0
1619434800000|2021-04-26 11:00:00|22441.12|22441.12|22479.74|22479.74|22480.61|22480.61|22439.62|22439.62|0
1619438400000|2021-04-26 12:00:00|22479.81|22479.81|22535.94|22535.94|22536.58|22536.58|22479.81|22479.81|0
1619442000000|2021-04-26 13:00:00|22535.97|22535.97|22540.3|22540.3|22586.24|22586.24|22531.68|22531.68|0
1619445600000|2021-04-26 14:00:00|22540.28|22540.28|22528.55|22528.55|22579.64|22579.64|22525.09|22525.09|0
1619449200000|2021-04-26 15:00:00|22528.6|22528.6|22559.15|22559.15|22563.39|22563.39|22527.36|22527.36|0
1619506800000|2021-04-27 07:00:00|22531.82|22531.82|22501.59|22501.59|22569.32|22569.32|22500.67|22500.67|0
1619510400000|2021-04-27 08:00:00|22501.48|22501.48|22519.9|22519.9|22536.79|22536.79|22500.95|22500.95|0
1619514000000|2021-04-27 09:00:00|22519.76|22519.76|22481.73|22481.73|22524.93|22524.93|22481.45|22481.45|0
1619517600000|2021-04-27 10:00:00|22481.64|22481.64|22452.35|22452.35|22495.42|22495.42|22452.35|22452.35|0
1619521200000|2021-04-27 11:00:00|22452.3|22452.3|22423.85|22423.85|22454.24|22454.24|22422.71|22422.71|0
1619524800000|2021-04-27 12:00:00|22423.92|22423.92|22447.76|22447.76|22456.48|22456.48|22423.67|22423.67|0
1619528400000|2021-04-27 13:00:00|22447.69|22447.69|22432.35|22432.35|22450.04|22450.04|22404.9|22404.9|0
1619532000000|2021-04-27 14:00:00|22432.37|22432.37|22433.48|22433.48|22442.82|22442.82|22423.95|22423.95|0
1619535600000|2021-04-27 15:00:00|22433.27|22433.27|22430.31|22430.31|22439.89|22439.89|22421.21|22421.21|0
1619593200000|2021-04-28 07:00:00|22521.41|22521.41|22541.3|22541.3|22552.15|22552.15|22520.95|22520.95|0
1619596800000|2021-04-28 08:00:00|22541.23|22541.23|22546.76|22546.76|22556.86|22556.86|22517.69|22517.69|0
1619600400000|2021-04-28 09:00:00|22546.71|22546.71|22524.92|22524.92|22546.88|22546.88|22518.48|22518.48|0
1619604000000|2021-04-28 10:00:00|22525|22525|22542.85|22542.85|22543.39|22543.39|22522.36|22522.36|0
1619607600000|2021-04-28 11:00:00|22542.75|22542.75|22535.37|22535.37|22569.14|22569.14|22532.97|22532.97|0
1619611200000|2021-04-28 12:00:00|22535.4|22535.4|22495.9|22495.9|22536.63|22536.63|22495.79|22495.79|0
1619614800000|2021-04-28 13:00:00|22495.77|22495.77|22500.3|22500.3|22512.33|22512.33|22488.41|22488.41|0
1619618400000|2021-04-28 14:00:00|22500.47|22500.47|22474.93|22474.93|22503.08|22503.08|22456.67|22456.67|0
1619622000000|2021-04-28 15:00:00|22474.79|22474.79|22461.28|22461.28|22481.03|22481.03|22458.87|22458.87|0
1619679600000|2021-04-29 07:00:00|22473.57|22473.57|22484.2|22484.2|22488.29|22488.29|22460.4|22460.4|0
1619683200000|2021-04-29 08:00:00|22484.07|22484.07|22493.78|22493.78|22519.2|22519.2|22484.04|22484.04|0
1619686800000|2021-04-29 09:00:00|22493.72|22493.72|22495.19|22495.19|22498.72|22498.72|22469.55|22469.55|0
1619690400000|2021-04-29 10:00:00|22495.12|22495.12|22478.1|22478.1|22498.76|22498.76|22466.44|22466.44|0
1619694000000|2021-04-29 11:00:00|22478.25|22478.25|22460.45|22460.45|22498.54|22498.54|22460.45|22460.45|0
1619697600000|2021-04-29 12:00:00|22460.22|22460.22|22451.21|22451.21|22473.81|22473.81|22392.05|22392.05|0
1619701200000|2021-04-29 13:00:00|22451.38|22451.38|22422.86|22422.86|22465.44|22465.44|22421.92|22421.92|0
1619704800000|2021-04-29 14:00:00|22423|22423|22368.35|22368.35|22423|22423|22333.27|22333.27|0
1619708400000|2021-04-29 15:00:00|22368.2|22368.2|22395.32|22395.32|22403.95|22403.95|22367.46|22367.46|0
1619766000000|2021-04-30 07:00:00|22455.7|22455.7|22440.33|22440.33|22459.31|22459.31|22436.06|22436.06|0
1619769600000|2021-04-30 08:00:00|22440.21|22440.21|22421.89|22421.89|22449.29|22449.29|22415.61|22415.61|0
1619773200000|2021-04-30 09:00:00|22421.99|22421.99|22423.66|22423.66|22443.41|22443.41|22404.12|22404.12|0
1619776800000|2021-04-30 10:00:00|22423.74|22423.74|22363.7|22363.7|22423.78|22423.78|22358.36|22358.36|0
1619780400000|2021-04-30 11:00:00|22363.54|22363.54|22378.54|22378.54|22379.06|22379.06|22332.69|22332.69|0
1619784000000|2021-04-30 12:00:00|22378.52|22378.52|22449.96|22449.96|22450.29|22450.29|22378.52|22378.52|0
1619787600000|2021-04-30 13:00:00|22449.84|22449.84|22530.76|22530.76|22534.1|22534.1|22444.33|22444.33|0
1619791200000|2021-04-30 14:00:00|22530.6|22530.6|22516.79|22516.79|22536.36|22536.36|22482.65|22482.65|0
1619794800000|2021-04-30 15:00:00|22516.65|22516.65|22516.94|22516.94|22522.04|22522.04|22503.93|22503.93|0
1620111600000|2021-05-04 07:00:00|22654.25|22654.25|22564.55|22564.55|22656.26|22656.26|22546.58|22546.58|0
1620115200000|2021-05-04 08:00:00|22564.53|22564.53|22516.02|22516.02|22565.18|22565.18|22499.12|22499.12|0
1620118800000|2021-05-04 09:00:00|22516.08|22516.08|22504.16|22504.16|22521.86|22521.86|22493.19|22493.19|0
1620122400000|2021-05-04 10:00:00|22504.23|22504.23|22529.46|22529.46|22530.9|22530.9|22503.21|22503.21|0
1620126000000|2021-05-04 11:00:00|22529.69|22529.69|22444.16|22444.16|22539.53|22539.53|22413.03|22413.03|0
1620129600000|2021-05-04 12:00:00|22444.06|22444.06|22505.69|22505.69|22506.76|22506.76|22417.72|22417.72|0
1620133200000|2021-05-04 13:00:00|22505.59|22505.59|22446.08|22446.08|22578.96|22578.96|22444.19|22444.19|0
1620136800000|2021-05-04 14:00:00|22446.16|22446.16|22420.85|22420.85|22491.33|22491.33|22420.85|22420.85|0
1620140400000|2021-05-04 15:00:00|22420.72|22420.72|22334.95|22334.95|22420.76|22420.76|22329.85|22329.85|0
1620198000000|2021-05-05 07:00:00|22393.71|22393.71|22432.67|22432.67|22443.27|22443.27|22369.97|22369.97|0
1620201600000|2021-05-05 08:00:00|22432.76|22432.76|22396.17|22396.17|22444.27|22444.27|22393.54|22393.54|0
1620205200000|2021-05-05 09:00:00|22396.15|22396.15|22381.43|22381.43|22411.31|22411.31|22380.21|22380.21|0
1620208800000|2021-05-05 10:00:00|22381.48|22381.48|22384.12|22384.12|22385.86|22385.86|22366.02|22366.02|0
1620212400000|2021-05-05 11:00:00|22384.05|22384.05|22366.19|22366.19|22384.95|22384.95|22365.81|22365.81|0
1620216000000|2021-05-05 12:00:00|22366.12|22366.12|22365.21|22365.21|22388.11|22388.11|22364.83|22364.83|0
1620219600000|2021-05-05 13:00:00|22365.1|22365.1|22371.34|22371.34|22392.59|22392.59|22363.67|22363.67|0
1620223200000|2021-05-05 14:00:00|22371.41|22371.41|22338.61|22338.61|22374.35|22374.35|22321.7|22321.7|0
1620226800000|2021-05-05 15:00:00|22338.48|22338.48|22399.28|22399.28|22400.82|22400.82|22334.88|22334.88|0
1620284400000|2021-05-06 07:00:00|22430.1|22430.1|22473.66|22473.66|22506.31|22506.31|22430.1|22430.1|0
1620288000000|2021-05-06 08:00:00|22473.76|22473.76|22469.89|22469.89|22516.54|22516.54|22462.77|22462.77|0
1620291600000|2021-05-06 09:00:00|22469.94|22469.94|22503.83|22503.83|22504.46|22504.46|22457.78|22457.78|0
1620295200000|2021-05-06 10:00:00|22503.64|22503.64|22505.67|22505.67|22520.56|22520.56|22497.45|22497.45|0
1620298800000|2021-05-06 11:00:00|22505.55|22505.55|22479.34|22479.34|22512.32|22512.32|22461.35|22461.35|0
1620302400000|2021-05-06 12:00:00|22479.18|22479.18|22465.97|22465.97|22481.06|22481.06|22453.21|22453.21|0
1620306000000|2021-05-06 13:00:00|22465.98|22465.98|22455.79|22455.79|22494.3|22494.3|22455.79|22455.79|0
1620309600000|2021-05-06 14:00:00|22456.1|22456.1|22452.8|22452.8|22479.11|22479.11|22427.46|22427.46|0
1620313200000|2021-05-06 15:00:00|22452.75|22452.75|22489.61|22489.61|22489.89|22489.89|22445.56|22445.56|0
1620370800000|2021-05-07 07:00:00|22588.4|22588.4|22630.83|22630.83|22638.94|22638.94|22569.44|22569.44|0
1620374400000|2021-05-07 08:00:00|22630.77|22630.77|22711.41|22711.41|22714.18|22714.18|22627.29|22627.29|0
1620378000000|2021-05-07 09:00:00|22711.35|22711.35|22708.95|22708.95|22724.35|22724.35|22700.54|22700.54|0
1620381600000|2021-05-07 10:00:00|22708.93|22708.93|22707.35|22707.35|22713.62|22713.62|22706.29|22706.29|0
1620385200000|2021-05-07 11:00:00|22707.33|22707.33|22703.17|22703.17|22712.85|22712.85|22688.15|22688.15|0
1620388800000|2021-05-07 12:00:00|22703.21|22703.21|22679.56|22679.56|22705.06|22705.06|22657.36|22657.36|0
1620392400000|2021-05-07 13:00:00|22679.62|22679.62|22727.59|22727.59|22733.04|22733.04|22660.69|22660.69|0
1620396000000|2021-05-07 14:00:00|22727.67|22727.67|22746.14|22746.14|22758.1|22758.1|22727.67|22727.67|0
1620399600000|2021-05-07 15:00:00|22746.33|22746.33|22768.3|22768.3|22769.62|22769.62|22742.1|22742.1|0
1620630000000|2021-05-10 07:00:00|22804.14|22804.14|22779.09|22779.09|22810.17|22810.17|22766.74|22766.74|0
1620633600000|2021-05-10 08:00:00|22778.9|22778.9|22761.07|22761.07|22785.25|22785.25|22757.23|22757.23|0
1620637200000|2021-05-10 09:00:00|22760.96|22760.96|22743.15|22743.15|22768.55|22768.55|22724.99|22724.99|0
1620640800000|2021-05-10 10:00:00|22743.07|22743.07|22751.62|22751.62|22755.38|22755.38|22728.86|22728.86|0
1620644400000|2021-05-10 11:00:00|22751.76|22751.76|22737.48|22737.48|22752.33|22752.33|22737|22737|0
1620648000000|2021-05-10 12:00:00|22737.61|22737.61|22699.8|22699.8|22737.66|22737.66|22696.16|22696.16|0
1620651600000|2021-05-10 13:00:00|22699.91|22699.91|22667.17|22667.17|22702.53|22702.53|22651.5|22651.5|0
1620655200000|2021-05-10 14:00:00|22667.12|22667.12|22659.4|22659.4|22693.79|22693.79|22651.98|22651.98|0
1620658800000|2021-05-10 15:00:00|22659.44|22659.44|22695.69|22695.69|22696.83|22696.83|22659.22|22659.22|0
1620716400000|2021-05-11 07:00:00|22365.24|22365.24|22266.4|22266.4|22365.32|22365.32|22229.71|22229.71|0
1620720000000|2021-05-11 08:00:00|22266.66|22266.66|22257.02|22257.02|22268.16|22268.16|22213.81|22213.81|0
1620723600000|2021-05-11 09:00:00|22256.94|22256.94|22263.06|22263.06|22279.67|22279.67|22250.53|22250.53|0
1620727200000|2021-05-11 10:00:00|22263.12|22263.12|22245.53|22245.53|22266.23|22266.23|22225.26|22225.26|0
1620730800000|2021-05-11 11:00:00|22245.47|22245.47|22231.79|22231.79|22270.09|22270.09|22231.79|22231.79|0
1620734400000|2021-05-11 12:00:00|22231.54|22231.54|22169.6|22169.6|22236.58|22236.58|22169.53|22169.53|0
1620738000000|2021-05-11 13:00:00|22169.63|22169.63|22238.47|22238.47|22238.47|22238.47|22145.06|22145.06|0
1620741600000|2021-05-11 14:00:00|22238.55|22238.55|22154.61|22154.61|22249.18|22249.18|22126.61|22126.61|0
1620745200000|2021-05-11 15:00:00|22154.51|22154.51|22168|22168|22170.09|22170.09|22134.73|22134.73|0
1620802800000|2021-05-12 07:00:00|22241.71|22241.71|22261.64|22261.64|22274.59|22274.59|22233.08|22233.08|0
1620806400000|2021-05-12 08:00:00|22261.72|22261.72|22197.72|22197.72|22264.08|22264.08|22194.52|22194.52|0
1620810000000|2021-05-12 09:00:00|22197.85|22197.85|22257.08|22257.08|22257.61|22257.61|22197.85|22197.85|0
1620813600000|2021-05-12 10:00:00|22257.16|22257.16|22220.04|22220.04|22276.89|22276.89|22218.54|22218.54|0
1620817200000|2021-05-12 11:00:00|22219.84|22219.84|22222.12|22222.12|22231.59|22231.59|22206.05|22206.05|0
1620820800000|2021-05-12 12:00:00|22222.04|22222.04|22239.75|22239.75|22250.7|22250.7|22167.41|22167.41|0
1620824400000|2021-05-12 13:00:00|22240.07|22240.07|22214.64|22214.64|22269.57|22269.57|22214.53|22214.53|0
1620828000000|2021-05-12 14:00:00|22214.53|22214.53|22161.16|22161.16|22214.82|22214.82|22160.49|22160.49|0
1620831600000|2021-05-12 15:00:00|22161.21|22161.21|22114.17|22114.17|22176.22|22176.22|22112.92|22112.92|0
1620889200000|2021-05-13 07:00:00|21946.1|21946.1|21804.82|21804.82|21946.1|21946.1|21804.13|21804.13|0
1620892800000|2021-05-13 08:00:00|21804.92|21804.92|21778.71|21778.71|21805.78|21805.78|21739.67|21739.67|0
1620896400000|2021-05-13 09:00:00|21778.93|21778.93|21825.33|21825.33|21833.32|21833.32|21778.93|21778.93|0
1620900000000|2021-05-13 10:00:00|21825.47|21825.47|21826.57|21826.57|21827.2|21827.2|21816.55|21816.55|0
1620903600000|2021-05-13 11:00:00|21826.46|21826.46|21958.18|21958.18|21965.17|21965.17|21825.83|21825.83|0
1620907200000|2021-05-13 12:00:00|21957.96|21957.96|21971.95|21971.95|22006.18|22006.18|21955.26|21955.26|0
1620910800000|2021-05-13 13:00:00|21972.03|21972.03|22053.31|22053.31|22056.4|22056.4|21972.03|21972.03|0
1620914400000|2021-05-13 14:00:00|22053.38|22053.38|22094.09|22094.09|22095.51|22095.51|22053.38|22053.38|0
1620918000000|2021-05-13 15:00:00|22093.97|22093.97|22071.97|22071.97|22098.07|22098.07|22069.6|22069.6|0
1620975600000|2021-05-14 07:00:00|22232.12|22232.12|22216.08|22216.08|22261.26|22261.26|22204.98|22204.98|0
1620979200000|2021-05-14 08:00:00|22215.98|22215.98|22217.11|22217.11|22237.56|22237.56|22214.34|22214.34|0
1620982800000|2021-05-14 09:00:00|22217.15|22217.15|22231.2|22231.2|22240.59|22240.59|22216.77|22216.77|0
1620986400000|2021-05-14 10:00:00|22231.11|22231.11|22227.65|22227.65|22238.74|22238.74|22227.65|22227.65|0
1620990000000|2021-05-14 11:00:00|22227.69|22227.69|22245.93|22245.93|22245.93|22245.93|22226.25|22226.25|0
1620993600000|2021-05-14 12:00:00|22245.89|22245.89|22245.95|22245.95|22248.23|22248.23|22234.35|22234.35|0
1620997200000|2021-05-14 13:00:00|22245.76|22245.76|22268.91|22268.91|22269.19|22269.19|22236.4|22236.4|0
1621000800000|2021-05-14 14:00:00|22269.5|22269.5|22309.29|22309.29|22314.08|22314.08|22262.17|22262.17|0
1621004400000|2021-05-14 15:00:00|22309.15|22309.15|22349.85|22349.85|22352.82|22352.82|22305.92|22305.92|0
1621234800000|2021-05-17 07:00:00|22443.34|22443.34|22322.46|22322.46|22443.53|22443.53|22311.33|22311.33|0
1621238400000|2021-05-17 08:00:00|22322.47|22322.47|22332.05|22332.05|22338.33|22338.33|22320.4|22320.4|0
1621242000000|2021-05-17 09:00:00|22332.02|22332.02|22313.3|22313.3|22333.75|22333.75|22311.37|22311.37|0
1621245600000|2021-05-17 10:00:00|22313.37|22313.37|22281.43|22281.43|22314.87|22314.87|22274.11|22274.11|0
1621249200000|2021-05-17 11:00:00|22282.92|22282.92|22266.8|22266.8|22291.61|22291.61|22264.68|22264.68|0
1621252800000|2021-05-17 12:00:00|22266.5|22266.5|22270.05|22270.05|22276.74|22276.74|22256.76|22256.76|0
1621256400000|2021-05-17 13:00:00|22270.15|22270.15|22254.11|22254.11|22295.47|22295.47|22244.93|22244.93|0
1621260000000|2021-05-17 14:00:00|22253.78|22253.78|22255.2|22255.2|22276.42|22276.42|22245.47|22245.47|0
1621263600000|2021-05-17 15:00:00|22255.23|22255.23|22243.08|22243.08|22255.87|22255.87|22233.01|22233.01|0
1621321200000|2021-05-18 07:00:00|22393.52|22393.52|22357.5|22357.5|22402.26|22402.26|22348.93|22348.93|0
1621324800000|2021-05-18 08:00:00|22357.48|22357.48|22312.85|22312.85|22358.08|22358.08|22312.54|22312.54|0
1621328400000|2021-05-18 09:00:00|22312.63|22312.63|22302.25|22302.25|22340.01|22340.01|22296.08|22296.08|0
1621332000000|2021-05-18 10:00:00|22302.37|22302.37|22321.75|22321.75|22327.23|22327.23|22302.16|22302.16|0
1621335600000|2021-05-18 11:00:00|22321.35|22321.35|22322.49|22322.49|22331.63|22331.63|22310.48|22310.48|0
1621339200000|2021-05-18 12:00:00|22322.79|22322.79|22332.01|22332.01|22346.04|22346.04|22317.72|22317.72|0
1621342800000|2021-05-18 13:00:00|22332.06|22332.06|22339.81|22339.81|22342.55|22342.55|22300.36|22300.36|0
1621346400000|2021-05-18 14:00:00|22339.92|22339.92|22348.39|22348.39|22355.64|22355.64|22324.85|22324.85|0
1621350000000|2021-05-18 15:00:00|22348.44|22348.44|22348.9|22348.9|22352.22|22352.22|22333.85|22333.85|0
1621407600000|2021-05-19 07:00:00|22262.25|22262.25|22274.95|22274.95|22295.57|22295.57|22239.3|22239.3|0
1621411200000|2021-05-19 08:00:00|22275.49|22275.49|22178.81|22178.81|22291.07|22291.07|22169.68|22169.68|0
1621414800000|2021-05-19 09:00:00|22178.87|22178.87|22227.69|22227.69|22250.25|22250.25|22178.67|22178.67|0
1621418400000|2021-05-19 10:00:00|22227.59|22227.59|22222.17|22222.17|22227.65|22227.65|22210.93|22210.93|0
1621422000000|2021-05-19 11:00:00|22221.97|22221.97|22137.36|22137.36|22224.52|22224.52|22137.36|22137.36|0
1621425600000|2021-05-19 12:00:00|22137.35|22137.35|22138.42|22138.42|22183.16|22183.16|22136.79|22136.79|0
1621429200000|2021-05-19 13:00:00|22138.46|22138.46|22155.39|22155.39|22166.38|22166.38|22107.45|22107.45|0
1621432800000|2021-05-19 14:00:00|22155.51|22155.51|22202.49|22202.49|22204.13|22204.13|22093.41|22093.41|0
1621436400000|2021-05-19 15:00:00|22202.41|22202.41|22227.29|22227.29|22230.6|22230.6|22199.52|22199.52|0
1621494000000|2021-05-20 07:00:00|22315.27|22315.27|22283.7|22283.7|22335.17|22335.17|22283.62|22283.62|0
1621497600000|2021-05-20 08:00:00|22283.66|22283.66|22214.18|22214.18|22283.66|22283.66|22208.66|22208.66|0
1621501200000|2021-05-20 09:00:00|22213.97|22213.97|22208.44|22208.44|22229.42|22229.42|22191.62|22191.62|0
1621504800000|2021-05-20 10:00:00|22208.34|22208.34|22287.42|22287.42|22288.38|22288.38|22208.34|22208.34|0
1621508400000|2021-05-20 11:00:00|22287.74|22287.74|22329.17|22329.17|22329.49|22329.49|22287.36|22287.36|0
1621512000000|2021-05-20 12:00:00|22329.31|22329.31|22323.22|22323.22|22329.86|22329.86|22317.16|22317.16|0
1621515600000|2021-05-20 13:00:00|22323.26|22323.26|22336.88|22336.88|22345.21|22345.21|22311.76|22311.76|0
1621519200000|2021-05-20 14:00:00|22336.84|22336.84|22351.21|22351.21|22356.49|22356.49|22320.1|22320.1|0
1621522800000|2021-05-20 15:00:00|22351.15|22351.15|22389.51|22389.51|22392.12|22392.12|22351|22351|0
1621580400000|2021-05-21 07:00:00|22378.86|22378.86|22342.13|22342.13|22400.35|22400.35|22337.32|22337.32|0
1621584000000|2021-05-21 08:00:00|22342.14|22342.14|22356.51|22356.51|22357.34|22357.34|22323.5|22323.5|0
1621587600000|2021-05-21 09:00:00|22356.64|22356.64|22455.2|22455.2|22456.42|22456.42|22346.96|22346.96|0
1621591200000|2021-05-21 10:00:00|22455.47|22455.47|22407.26|22407.26|22456.38|22456.38|22401.02|22401.02|0
1621594800000|2021-05-21 11:00:00|22407.2|22407.2|22391.58|22391.58|22408.4|22408.4|22381.62|22381.62|0
1621598400000|2021-05-21 12:00:00|22391.34|22391.34|22387.94|22387.94|22396|22396|22384.89|22384.89|0
1621602000000|2021-05-21 13:00:00|22387.9|22387.9|22394.82|22394.82|22395.99|22395.99|22369.75|22369.75|0
1621605600000|2021-05-21 14:00:00|22395.08|22395.08|22399.02|22399.02|22400.96|22400.96|22376.76|22376.76|0
1621609200000|2021-05-21 15:00:00|22398.86|22398.86|22412.06|22412.06|22420.35|22420.35|22397.46|22397.46|0
1621839600000|2021-05-24 07:00:00|22396.02|22396.02|22432.29|22432.29|22432.38|22432.38|22393.76|22393.76|0
1621843200000|2021-05-24 08:00:00|22432.21|22432.21|22407.67|22407.67|22433.81|22433.81|22398.41|22398.41|0
1621846800000|2021-05-24 09:00:00|22407.63|22407.63|22428.73|22428.73|22428.81|22428.81|22401.67|22401.67|0
1621850400000|2021-05-24 10:00:00|22428.78|22428.78|22435.38|22435.38|22441.87|22441.87|22428.08|22428.08|0
1621854000000|2021-05-24 11:00:00|22435.32|22435.32|22419.54|22419.54|22438.87|22438.87|22419.54|22419.54|0
1621857600000|2021-05-24 12:00:00|22419.7|22419.7|22422.5|22422.5|22428.43|22428.43|22410.88|22410.88|0
1621861200000|2021-05-24 13:00:00|22422.31|22422.31|22434.07|22434.07|22446.95|22446.95|22413.35|22413.35|0
1621864800000|2021-05-24 14:00:00|22434.21|22434.21|22466.47|22466.47|22473.81|22473.81|22424.38|22424.38|0
1621868400000|2021-05-24 15:00:00|22466.63|22466.63|22483.31|22483.31|22486.9|22486.9|22462.53|22462.53|0
1621926000000|2021-05-25 07:00:00|22582.34|22582.34|22555.33|22555.33|22582.69|22582.69|22552.89|22552.89|0
1621929600000|2021-05-25 08:00:00|22555.4|22555.4|22565.22|22565.22|22570.68|22570.68|22536.17|22536.17|0
1621933200000|2021-05-25 09:00:00|22565|22565|22519.65|22519.65|22573.16|22573.16|22510.9|22510.9|0
1621936800000|2021-05-25 10:00:00|22519.53|22519.53|22482.32|22482.32|22542.68|22542.68|22482.32|22482.32|0
1621940400000|2021-05-25 11:00:00|22482.16|22482.16|22501.74|22501.74|22502.86|22502.86|22481.41|22481.41|0
1621944000000|2021-05-25 12:00:00|22501.71|22501.71|22480.93|22480.93|22512.67|22512.67|22477.47|22477.47|0
1621947600000|2021-05-25 13:00:00|22480.97|22480.97|22489.65|22489.65|22512.03|22512.03|22466.77|22466.77|0
1621951200000|2021-05-25 14:00:00|22489.98|22489.98|22493.55|22493.55|22500.38|22500.38|22477.62|22477.62|0
1621954800000|2021-05-25 15:00:00|22493.74|22493.74|22483.89|22483.89|22503.95|22503.95|22482.13|22482.13|0
1622012400000|2021-05-26 07:00:00|22553.05|22553.05|22574.37|22574.37|22582.5|22582.5|22531.57|22531.57|0
1622016000000|2021-05-26 08:00:00|22574.41|22574.41|22590.18|22590.18|22601.74|22601.74|22573.12|22573.12|0
1622019600000|2021-05-26 09:00:00|22590.22|22590.22|22622.13|22622.13|22639.55|22639.55|22590.22|22590.22|0
1622023200000|2021-05-26 10:00:00|22622|22622|22626.55|22626.55|22630.94|22630.94|22612.43|22612.43|0
1622026800000|2021-05-26 11:00:00|22626.56|22626.56|22578.71|22578.71|22633.14|22633.14|22578.45|22578.45|0
1622030400000|2021-05-26 12:00:00|22578.9|22578.9|22622.12|22622.12|22626.75|22626.75|22577.58|22577.58|0
1622034000000|2021-05-26 13:00:00|22622.28|22622.28|22631.39|22631.39|22641.16|22641.16|22609.24|22609.24|0
1622037600000|2021-05-26 14:00:00|22631.33|22631.33|22653.28|22653.28|22655.19|22655.19|22627.24|22627.24|0
1622041200000|2021-05-26 15:00:00|22653.36|22653.36|22657.41|22657.41|22659.53|22659.53|22648.17|22648.17|0
1622098800000|2021-05-27 07:00:00|22699.48|22699.48|22660.99|22660.99|22703.96|22703.96|22641.67|22641.67|0
1622102400000|2021-05-27 08:00:00|22661.04|22661.04|22657.45|22657.45|22684.55|22684.55|22647.24|22647.24|0
1622106000000|2021-05-27 09:00:00|22657.4|22657.4|22665|22665|22665.8|22665.8|22656.42|22656.42|0
1622109600000|2021-05-27 10:00:00|22665.14|22665.14|22671.79|22671.79|22681.24|22681.24|22660.44|22660.44|0
1622113200000|2021-05-27 11:00:00|22671.84|22671.84|22675.27|22675.27|22677.36|22677.36|22669.85|22669.85|0
1622116800000|2021-05-27 12:00:00|22675.2|22675.2|22677.68|22677.68|22695.84|22695.84|22660.39|22660.39|0
1622120400000|2021-05-27 13:00:00|22677.53|22677.53|22682.78|22682.78|22700.93|22700.93|22672.02|22672.02|0
1622124000000|2021-05-27 14:00:00|22682.82|22682.82|22687.57|22687.57|22695.02|22695.02|22665.77|22665.77|0
1622127600000|2021-05-27 15:00:00|22687.49|22687.49|22674.74|22674.74|22702.49|22702.49|22673.53|22673.53|0
1622185200000|2021-05-28 07:00:00|22700.49|22700.49|22733.67|22733.67|22733.69|22733.69|22668.43|22668.43|0
1622188800000|2021-05-28 08:00:00|22733.86|22733.86|22751.22|22751.22|22761.69|22761.69|22733.34|22733.34|0
1622192400000|2021-05-28 09:00:00|22751.33|22751.33|22736.15|22736.15|22751.82|22751.82|22729.49|22729.49|0
1622196000000|2021-05-28 10:00:00|22736.2|22736.2|22752.49|22752.49|22754.15|22754.15|22715.31|22715.31|0
1622199600000|2021-05-28 11:00:00|22752.58|22752.58|22750.2|22750.2|22753.79|22753.79|22739.39|22739.39|0
1622203200000|2021-05-28 12:00:00|22750.13|22750.13|22765.61|22765.61|22768.38|22768.38|22748.07|22748.07|0
1622206800000|2021-05-28 13:00:00|22765.64|22765.64|22747.7|22747.7|22765.82|22765.82|22734.72|22734.72|0
1622210400000|2021-05-28 14:00:00|22748.09|22748.09|22715.54|22715.54|22754.61|22754.61|22713.44|22713.44|0
1622214000000|2021-05-28 15:00:00|22715.5|22715.5|22730.13|22730.13|22730.7|22730.7|22710.77|22710.77|0
1622530800000|2021-06-01 07:00:00|22755.35|22755.35|22822.24|22822.24|22822.44|22822.44|22755.3|22755.3|0
1622534400000|2021-06-01 08:00:00|22822.17|22822.17|22868.37|22868.37|22877.31|22877.31|22811.63|22811.63|0
1622538000000|2021-06-01 09:00:00|22868.34|22868.34|22909.22|22909.22|22909.22|22909.22|22860.04|22860.04|0
1622541600000|2021-06-01 10:00:00|22909.2|22909.2|22892.23|22892.23|22910.94|22910.94|22867.13|22867.13|0
1622545200000|2021-06-01 11:00:00|22892.15|22892.15|22887.94|22887.94|22907.61|22907.61|22887.94|22887.94|0
1622548800000|2021-06-01 12:00:00|22887.85|22887.85|22901.37|22901.37|22902.98|22902.98|22884.79|22884.79|0
1622552400000|2021-06-01 13:00:00|22901.33|22901.33|22859.15|22859.15|22901.91|22901.91|22845.65|22845.65|0
1622556000000|2021-06-01 14:00:00|22859.19|22859.19|22881.9|22881.9|22901.31|22901.31|22854.98|22854.98|0
1622559600000|2021-06-01 15:00:00|22881.98|22881.98|22882.97|22882.97|22893.54|22893.54|22879.9|22879.9|0
1622617200000|2021-06-02 07:00:00|22951.22|22951.22|22907.52|22907.52|22954.66|22954.66|22904.33|22904.33|0
1622620800000|2021-06-02 08:00:00|22907.4|22907.4|22884.11|22884.11|22934.61|22934.61|22882.68|22882.68|0
1622624400000|2021-06-02 09:00:00|22883.89|22883.89|22891.41|22891.41|22908.39|22908.39|22883.88|22883.88|0
1622628000000|2021-06-02 10:00:00|22891.24|22891.24|22866.97|22866.97|22891.34|22891.34|22852.14|22852.14|0
1622631600000|2021-06-02 11:00:00|22867.28|22867.28|22851.16|22851.16|22875.36|22875.36|22848.48|22848.48|0
1622635200000|2021-06-02 12:00:00|22851.03|22851.03|22882.69|22882.69|22883.3|22883.3|22850.98|22850.98|0
1622638800000|2021-06-02 13:00:00|22882.64|22882.64|22893.65|22893.65|22895.67|22895.67|22867.55|22867.55|0
1622642400000|2021-06-02 14:00:00|22893.68|22893.68|22920.22|22920.22|22920.38|22920.38|22883.68|22883.68|0
1622646000000|2021-06-02 15:00:00|22920.18|22920.18|22932.36|22932.36|22933.67|22933.67|22916.43|22916.43|0
1622703600000|2021-06-03 07:00:00|22901.45|22901.45|22871.61|22871.61|22909.15|22909.15|22871.11|22871.11|0
1622707200000|2021-06-03 08:00:00|22871.62|22871.62|22891.95|22891.95|22897.17|22897.17|22871.32|22871.32|0
1622710800000|2021-06-03 09:00:00|22891.62|22891.62|22895.27|22895.27|22898.39|22898.39|22880.98|22880.98|0
1622714400000|2021-06-03 10:00:00|22895.35|22895.35|22838.61|22838.61|22895.73|22895.73|22838.61|22838.61|0
1622718000000|2021-06-03 11:00:00|22838.65|22838.65|22771.08|22771.08|22839.64|22839.64|22763.02|22763.02|0
1622721600000|2021-06-03 12:00:00|22771.11|22771.11|22798.71|22798.71|22809.25|22809.25|22756.97|22756.97|0
1622725200000|2021-06-03 13:00:00|22798.68|22798.68|22807.25|22807.25|22829.02|22829.02|22790.42|22790.42|0
1622728800000|2021-06-03 14:00:00|22807.47|22807.47|22809.48|22809.48|22819.33|22819.33|22789.08|22789.08|0
1622732400000|2021-06-03 15:00:00|22809.64|22809.64|22833.51|22833.51|22833.9|22833.9|22807.07|22807.07|0
1622790000000|2021-06-04 07:00:00|22802.45|22802.45|22811.79|22811.79|22823.45|22823.45|22802.42|22802.42|0
1622793600000|2021-06-04 08:00:00|22811.84|22811.84|22777.91|22777.91|22813.65|22813.65|22776.75|22776.75|0
1622797200000|2021-06-04 09:00:00|22778.27|22778.27|22783.43|22783.43|22784.88|22784.88|22774.74|22774.74|0
1622800800000|2021-06-04 10:00:00|22783.37|22783.37|22782.9|22782.9|22783.49|22783.49|22766.41|22766.41|0
1622804400000|2021-06-04 11:00:00|22782.86|22782.86|22797.21|22797.21|22806|22806|22782.82|22782.82|0
1622808000000|2021-06-04 12:00:00|22797.08|22797.08|22796.15|22796.15|22799.39|22799.39|22768.56|22768.56|0
1622811600000|2021-06-04 13:00:00|22796.23|22796.23|22812.89|22812.89|22814.34|22814.34|22787.05|22787.05|0
1622815200000|2021-06-04 14:00:00|22812.84|22812.84|22831.72|22831.72|22834.27|22834.27|22801.48|22801.48|0
1622818800000|2021-06-04 15:00:00|22831.71|22831.71|22844.92|22844.92|22849.05|22849.05|22831.71|22831.71|0
1623049200000|2021-06-07 07:00:00|22807.6|22807.6|22900.87|22900.87|22901.29|22901.29|22801.02|22801.02|0
1623052800000|2021-06-07 08:00:00|22900.82|22900.82|22901.6|22901.6|22903.66|22903.66|22887.56|22887.56|0
1623056400000|2021-06-07 09:00:00|22901.65|22901.65|22921.88|22921.88|22926.01|22926.01|22897.07|22897.07|0
1623060000000|2021-06-07 10:00:00|22922.08|22922.08|22922.51|22922.51|22931.56|22931.56|22918.59|22918.59|0
1623063600000|2021-06-07 11:00:00|22922.62|22922.62|22919.72|22919.72|22924.98|22924.98|22909.1|22909.1|0
1623067200000|2021-06-07 12:00:00|22919.77|22919.77|22915.09|22915.09|22922.36|22922.36|22912.75|22912.75|0
1623070800000|2021-06-07 13:00:00|22915.01|22915.01|22921.28|22921.28|22924.29|22924.29|22905.89|22905.89|0
1623074400000|2021-06-07 14:00:00|22921.24|22921.24|22910.6|22910.6|22928.25|22928.25|22897.95|22897.95|0
1623078000000|2021-06-07 15:00:00|22910.55|22910.55|22897.18|22897.18|22915.47|22915.47|22895.79|22895.79|0
1623135600000|2021-06-08 07:00:00|22947.46|22947.46|22950.1|22950.1|22955.48|22955.48|22924.35|22924.35|0
1623139200000|2021-06-08 08:00:00|22949.84|22949.84|22898.85|22898.85|22950.2|22950.2|22889.01|22889.01|0
1623142800000|2021-06-08 09:00:00|22899.19|22899.19|22913.39|22913.39|22918.66|22918.66|22899.19|22899.19|0
1623146400000|2021-06-08 10:00:00|22913.33|22913.33|22908.47|22908.47|22915.69|22915.69|22896.13|22896.13|0
1623150000000|2021-06-08 11:00:00|22908.43|22908.43|22929.55|22929.55|22937.26|22937.26|22897.4|22897.4|0
1623153600000|2021-06-08 12:00:00|22929.71|22929.71|22926.19|22926.19|22931.5|22931.5|22920.86|22920.86|0
1623157200000|2021-06-08 13:00:00|22926.09|22926.09|22916.23|22916.23|22938.47|22938.47|22914.7|22914.7|0
1623160800000|2021-06-08 14:00:00|22916.26|22916.26|22912.97|22912.97|22932.73|22932.73|22912.67|22912.67|0
1623164400000|2021-06-08 15:00:00|22912.98|22912.98|22897.19|22897.19|22922.65|22922.65|22895.5|22895.5|0
1623222000000|2021-06-09 07:00:00|22880.42|22880.42|22832.94|22832.94|22882.87|22882.87|22827.55|22827.55|0
1623225600000|2021-06-09 08:00:00|22833.04|22833.04|22787.09|22787.09|22834.82|22834.82|22786.76|22786.76|0
1623229200000|2021-06-09 09:00:00|22787|22787|22763.65|22763.65|22788.65|22788.65|22763.56|22763.56|0
1623232800000|2021-06-09 10:00:00|22763.6|22763.6|22755.14|22755.14|22766.68|22766.68|22751.52|22751.52|0
1623236400000|2021-06-09 11:00:00|22755.23|22755.23|22743.65|22743.65|22757.5|22757.5|22733.66|22733.66|0
1623240000000|2021-06-09 12:00:00|22743.6|22743.6|22754.95|22754.95|22760.86|22760.86|22743.19|22743.19|0
1623243600000|2021-06-09 13:00:00|22754.89|22754.89|22739.87|22739.87|22763.62|22763.62|22733.5|22733.5|0
1623247200000|2021-06-09 14:00:00|22739.61|22739.61|22779.37|22779.37|22792.61|22792.61|22738.4|22738.4|0
1623250800000|2021-06-09 15:00:00|22779.27|22779.27|22782.54|22782.54|22796.24|22796.24|22778.65|22778.65|0
1623308400000|2021-06-10 07:00:00|22730.6|22730.6|22717.58|22717.58|22734.12|22734.12|22696.38|22696.38|0
1623312000000|2021-06-10 08:00:00|22717.66|22717.66|22694.81|22694.81|22720.91|22720.91|22681.37|22681.37|0
1623315600000|2021-06-10 09:00:00|22694.99|22694.99|22667.33|22667.33|22698.32|22698.32|22666.97|22666.97|0
1623319200000|2021-06-10 10:00:00|22667.44|22667.44|22644.3|22644.3|22672.75|22672.75|22634.45|22634.45|0
1623322800000|2021-06-10 11:00:00|22644.66|22644.66|22642.71|22642.71|22653.08|22653.08|22613.61|22613.61|0
1623326400000|2021-06-10 12:00:00|22642.77|22642.77|22649.72|22649.72|22652.35|22652.35|22622.63|22622.63|0
1623330000000|2021-06-10 13:00:00|22649.76|22649.76|22656.53|22656.53|22666.54|22666.54|22646.22|22646.22|0
1623333600000|2021-06-10 14:00:00|22656.58|22656.58|22596.05|22596.05|22657.53|22657.53|22583.6|22583.6|0
1623337200000|2021-06-10 15:00:00|22595.99|22595.99|22620.12|22620.12|22620.7|22620.7|22595.8|22595.8|0
1623394800000|2021-06-11 07:00:00|22697.91|22697.91|22654.74|22654.74|22702.36|22702.36|22653.26|22653.26|0
1623398400000|2021-06-11 08:00:00|22654.67|22654.67|22677.19|22677.19|22683.81|22683.81|22654.42|22654.42|0
1623402000000|2021-06-11 09:00:00|22677.12|22677.12|22705.78|22705.78|22710.43|22710.43|22676.31|22676.31|0
1623405600000|2021-06-11 10:00:00|22705.99|22705.99|22722.39|22722.39|22723.39|22723.39|22705.99|22705.99|0
1623409200000|2021-06-11 11:00:00|22722.23|22722.23|22707.87|22707.87|22723.6|22723.6|22698.89|22698.89|0
1623412800000|2021-06-11 12:00:00|22707.77|22707.77|22744.04|22744.04|22745.02|22745.02|22707.5|22707.5|0
1623416400000|2021-06-11 13:00:00|22744.08|22744.08|22733.02|22733.02|22746.73|22746.73|22727.9|22727.9|0
1623420000000|2021-06-11 14:00:00|22733.18|22733.18|22746.09|22746.09|22755.73|22755.73|22732.95|22732.95|0
1623423600000|2021-06-11 15:00:00|22746.04|22746.04|22748.8|22748.8|22750.82|22750.82|22740.2|22740.2|0
1623654000000|2021-06-14 07:00:00|22842.69|22842.69|22831.61|22831.61|22864.43|22864.43|22829.47|22829.47|0
1623657600000|2021-06-14 08:00:00|22831.57|22831.57|22812.49|22812.49|22837.73|22837.73|22812.49|22812.49|0
1623661200000|2021-06-14 09:00:00|22812.35|22812.35|22813.84|22813.84|22818.66|22818.66|22805.16|22805.16|0
1623664800000|2021-06-14 10:00:00|22813.73|22813.73|22802.62|22802.62|22819.02|22819.02|22802.47|22802.47|0
1623668400000|2021-06-14 11:00:00|22802.65|22802.65|22778.31|22778.31|22802.78|22802.78|22776.15|22776.15|0
1623672000000|2021-06-14 12:00:00|22778.26|22778.26|22740.84|22740.84|22778.32|22778.32|22738.67|22738.67|0
1623675600000|2021-06-14 13:00:00|22740.81|22740.81|22770.46|22770.46|22771.81|22771.81|22734.71|22734.71|0
1623679200000|2021-06-14 14:00:00|22771.15|22771.15|22783.61|22783.61|22784.24|22784.24|22767.6|22767.6|0
1623682800000|2021-06-14 15:00:00|22783.59|22783.59|22779.93|22779.93|22786.79|22786.79|22772.02|22772.02|0
1623740400000|2021-06-15 07:00:00|22770.75|22770.75|22802.16|22802.16|22819.23|22819.23|22770.35|22770.35|0
1623744000000|2021-06-15 08:00:00|22802.18|22802.18|22798.91|22798.91|22803.74|22803.74|22758.19|22758.19|0
1623747600000|2021-06-15 09:00:00|22799.26|22799.26|22785.71|22785.71|22803.45|22803.45|22785.68|22785.68|0
1623751200000|2021-06-15 10:00:00|22785.55|22785.55|22726.72|22726.72|22785.55|22785.55|22722.17|22722.17|0
1623754800000|2021-06-15 11:00:00|22726.65|22726.65|22752.6|22752.6|22756.86|22756.86|22699.4|22699.4|0
1623758400000|2021-06-15 12:00:00|22752.49|22752.49|22697.38|22697.38|22752.92|22752.92|22696.98|22696.98|0
1623762000000|2021-06-15 13:00:00|22697.45|22697.45|22750.54|22750.54|22750.93|22750.93|22697.45|22697.45|0
1623765600000|2021-06-15 14:00:00|22750.67|22750.67|22685.86|22685.86|22752.73|22752.73|22684.92|22684.92|0
1623769200000|2021-06-15 15:00:00|22685.71|22685.71|22673.71|22673.71|22689.23|22689.23|22661.23|22661.23|0
1623826800000|2021-06-16 07:00:00|22730.89|22730.89|22626.81|22626.81|22748.45|22748.45|22625.63|22625.63|0
1623830400000|2021-06-16 08:00:00|22626.98|22626.98|22589.89|22589.89|22628.22|22628.22|22549.01|22549.01|0
1623834000000|2021-06-16 09:00:00|22590.04|22590.04|22549.95|22549.95|22593.6|22593.6|22542.57|22542.57|0
1623837600000|2021-06-16 10:00:00|22549.88|22549.88|22552.96|22552.96|22558.74|22558.74|22545.29|22545.29|0
1623841200000|2021-06-16 11:00:00|22552.87|22552.87|22557.39|22557.39|22562.69|22562.69|22536.17|22536.17|0
1623844800000|2021-06-16 12:00:00|22557.44|22557.44|22580.09|22580.09|22581.71|22581.71|22550.35|22550.35|0
1623848400000|2021-06-16 13:00:00|22580.04|22580.04|22596.48|22596.48|22619.94|22619.94|22579.79|22579.79|0
1623852000000|2021-06-16 14:00:00|22596.56|22596.56|22621.23|22621.23|22627.91|22627.91|22587.4|22587.4|0
1623855600000|2021-06-16 15:00:00|22621.2|22621.2|22606.8|22606.8|22637.57|22637.57|22604.55|22604.55|0
1623913200000|2021-06-17 07:00:00|22573.73|22573.73|22517.46|22517.46|22591.77|22591.77|22513.62|22513.62|0
1623916800000|2021-06-17 08:00:00|22517.53|22517.53|22483.6|22483.6|22525.48|22525.48|22479.28|22479.28|0
1623920400000|2021-06-17 09:00:00|22483.57|22483.57|22480.11|22480.11|22503.3|22503.3|22479.34|22479.34|0
1623924000000|2021-06-17 10:00:00|22479.77|22479.77|22507.7|22507.7|22511.41|22511.41|22479.18|22479.18|0
1623927600000|2021-06-17 11:00:00|22507.56|22507.56|22512.69|22512.69|22526.45|22526.45|22507.56|22507.56|0
1623931200000|2021-06-17 12:00:00|22512.76|22512.76|22484.75|22484.75|22514.8|22514.8|22477.16|22477.16|0
1623934800000|2021-06-17 13:00:00|22484.91|22484.91|22503.22|22503.22|22524.72|22524.72|22484.39|22484.39|0
1623938400000|2021-06-17 14:00:00|22503.18|22503.18|22549.68|22549.68|22549.68|22549.68|22488.17|22488.17|0
1623942000000|2021-06-17 15:00:00|22549.52|22549.52|22532.55|22532.55|22555.7|22555.7|22525.17|22525.17|0
1623999600000|2021-06-18 07:00:00|22614.04|22614.04|22569.17|22569.17|22615.06|22615.06|22565.09|22565.09|0
1624003200000|2021-06-18 08:00:00|22569.21|22569.21|22545.78|22545.78|22583.18|22583.18|22544.49|22544.49|0
1624006800000|2021-06-18 09:00:00|22545.7|22545.7|22554.48|22554.48|22592.16|22592.16|22538.83|22538.83|0
1624010400000|2021-06-18 10:00:00|22554.89|22554.89|22513.64|22513.64|22554.89|22554.89|22512.32|22512.32|0
1624014000000|2021-06-18 11:00:00|22513.57|22513.57|22467.61|22467.61|22513.57|22513.57|22454.21|22454.21|0
1624017600000|2021-06-18 12:00:00|22467.69|22467.69|22406.41|22406.41|22468.06|22468.06|22390.85|22390.85|0
1624021200000|2021-06-18 13:00:00|22406.32|22406.32|22355.7|22355.7|22410.19|22410.19|22353.54|22353.54|0
1624024800000|2021-06-18 14:00:00|22355.95|22355.95|22317.81|22317.81|22370.12|22370.12|22287.83|22287.83|0
1624028400000|2021-06-18 15:00:00|22318.02|22318.02|22304.74|22304.74|22335.85|22335.85|22293.13|22293.13|0
1624258800000|2021-06-21 07:00:00|22229.92|22229.92|22413.38|22413.38|22422.58|22422.58|22229.92|22229.92|0
1624262400000|2021-06-21 08:00:00|22412.76|22412.76|22264.83|22264.83|22412.76|22412.76|22264.03|22264.03|0
1624266000000|2021-06-21 09:00:00|22264.9|22264.9|22284.46|22284.46|22294.63|22294.63|22261.84|22261.84|0
1624269600000|2021-06-21 10:00:00|22284.43|22284.43|22253.78|22253.78|22290.76|22290.76|22253.78|22253.78|0
1624273200000|2021-06-21 11:00:00|22252.84|22252.84|22249.72|22249.72|22268.1|22268.1|22230.84|22230.84|0
1624276800000|2021-06-21 12:00:00|22249.76|22249.76|22269.39|22269.39|22280.85|22280.85|22244.46|22244.46|0
1624280400000|2021-06-21 13:00:00|22269.34|22269.34|22273.3|22273.3|22273.84|22273.84|22234.59|22234.59|0
1624284000000|2021-06-21 14:00:00|22273.36|22273.36|22384.88|22384.88|22385.07|22385.07|22273.36|22273.36|0
1624287600000|2021-06-21 15:00:00|22384.94|22384.94|22438.97|22438.97|22439.63|22439.63|22379.78|22379.78|0
1624345200000|2021-06-22 07:00:00|22470.05|22470.05|22526.86|22526.86|22564.25|22564.25|22465.84|22465.84|0
1624348800000|2021-06-22 08:00:00|22526.88|22526.88|22515.54|22515.54|22556.17|22556.17|22514.27|22514.27|0
1624352400000|2021-06-22 09:00:00|22515.67|22515.67|22536.03|22536.03|22536.07|22536.07|22510.27|22510.27|0
1624356000000|2021-06-22 10:00:00|22535.97|22535.97|22573.93|22573.93|22573.93|22573.93|22534.92|22534.92|0
1624359600000|2021-06-22 11:00:00|22573.74|22573.74|22629.77|22629.77|22630.5|22630.5|22572.46|22572.46|0
1624363200000|2021-06-22 12:00:00|22629.84|22629.84|22644.63|22644.63|22653.97|22653.97|22629.59|22629.59|0
1624366800000|2021-06-22 13:00:00|22644.78|22644.78|22623.77|22623.77|22645.92|22645.92|22612.84|22612.84|0
1624370400000|2021-06-22 14:00:00|22623.91|22623.91|22637.92|22637.92|22645.27|22645.27|22618.73|22618.73|0
1624374000000|2021-06-22 15:00:00|22637.85|22637.85|22657.29|22657.29|22663.2|22663.2|22634.78|22634.78|0
1624431600000|2021-06-23 07:00:00|22677.6|22677.6|22648.47|22648.47|22689.79|22689.79|22631.55|22631.55|0
1624435200000|2021-06-23 08:00:00|22648.61|22648.61|22639.07|22639.07|22663.14|22663.14|22637.17|22637.17|0
1624438800000|2021-06-23 09:00:00|22639.21|22639.21|22673.04|22673.04|22675.23|22675.23|22618.63|22618.63|0
1624442400000|2021-06-23 10:00:00|22673.17|22673.17|22674.55|22674.55|22701.42|22701.42|22672.96|22672.96|0
1624446000000|2021-06-23 11:00:00|22674.81|22674.81|22661.27|22661.27|22674.81|22674.81|22615.1|22615.1|0
1624449600000|2021-06-23 12:00:00|22661.15|22661.15|22684.3|22684.3|22708.88|22708.88|22661.15|22661.15|0
1624453200000|2021-06-23 13:00:00|22684.15|22684.15|22694.28|22694.28|22701.01|22701.01|22682.54|22682.54|0
1624456800000|2021-06-23 14:00:00|22694.42|22694.42|22704.47|22704.47|22717.13|22717.13|22692.06|22692.06|0
1624460400000|2021-06-23 15:00:00|22704.28|22704.28|22684.24|22684.24|22706.38|22706.38|22684.03|22684.03|0
1624518000000|2021-06-24 07:00:00|22694.71|22694.71|22678.17|22678.17|22701.75|22701.75|22670.24|22670.24|0
1624521600000|2021-06-24 08:00:00|22677.91|22677.91|22628.11|22628.11|22689.65|22689.65|22627.07|22627.07|0
1624525200000|2021-06-24 09:00:00|22628.24|22628.24|22562.98|22562.98|22632.35|22632.35|22562.98|22562.98|0
1624528800000|2021-06-24 10:00:00|22563.05|22563.05|22570.89|22570.89|22576.94|22576.94|22550.27|22550.27|0
1624532400000|2021-06-24 11:00:00|22571.22|22571.22|22545.87|22545.87|22588.81|22588.81|22540.28|22540.28|0
1624536000000|2021-06-24 12:00:00|22545.9|22545.9|22585.89|22585.89|22586.15|22586.15|22545.64|22545.64|0
1624539600000|2021-06-24 13:00:00|22586.01|22586.01|22557.72|22557.72|22589.41|22589.41|22557.38|22557.38|0
1624543200000|2021-06-24 14:00:00|22557.64|22557.64|22540.41|22540.41|22584.4|22584.4|22539.28|22539.28|0
1624546800000|2021-06-24 15:00:00|22540.35|22540.35|22536.81|22536.81|22541.89|22541.89|22520.44|22520.44|0
1624604400000|2021-06-25 07:00:00|22522.34|22522.34|22487.28|22487.28|22523.34|22523.34|22470.63|22470.63|0
1624608000000|2021-06-25 08:00:00|22487.16|22487.16|22497.07|22497.07|22499.22|22499.22|22465.77|22465.77|0
1624611600000|2021-06-25 09:00:00|22497.08|22497.08|22539.71|22539.71|22541.1|22541.1|22492.8|22492.8|0
1624615200000|2021-06-25 10:00:00|22539.74|22539.74|22529.5|22529.5|22547.7|22547.7|22529.26|22529.26|0
1624618800000|2021-06-25 11:00:00|22529.53|22529.53|22568.52|22568.52|22568.73|22568.73|22529.53|22529.53|0
1624622400000|2021-06-25 12:00:00|22568.64|22568.64|22599.87|22599.87|22604.68|22604.68|22568.64|22568.64|0
1624626000000|2021-06-25 13:00:00|22599.82|22599.82|22597.51|22597.51|22620.29|22620.29|22594.93|22594.93|0
1624629600000|2021-06-25 14:00:00|22597.5|22597.5|22619.52|22619.52|22622.08|22622.08|22596.71|22596.71|0
1624633200000|2021-06-25 15:00:00|22619.3|22619.3|22628.54|22628.54|22635.47|22635.47|22614.21|22614.21|0
1624863600000|2021-06-28 07:00:00|22598.83|22598.83|22598.94|22598.94|22626.71|22626.71|22598.04|22598.04|0
1624867200000|2021-06-28 08:00:00|22598.91|22598.91|22598.07|22598.07|22609.86|22609.86|22590.79|22590.79|0
1624870800000|2021-06-28 09:00:00|22598.16|22598.16|22613.77|22613.77|22614.67|22614.67|22596.93|22596.93|0
1624874400000|2021-06-28 10:00:00|22613.73|22613.73|22588.98|22588.98|22614.48|22614.48|22576.18|22576.18|0
1624878000000|2021-06-28 11:00:00|22590.06|22590.06|22620.3|22620.3|22623.83|22623.83|22589.92|22589.92|0
1624881600000|2021-06-28 12:00:00|22619.94|22619.94|22628.24|22628.24|22628.79|22628.79|22610.07|22610.07|0
1624885200000|2021-06-28 13:00:00|22628.05|22628.05|22607.54|22607.54|22636.85|22636.85|22590.34|22590.34|0
1624888800000|2021-06-28 14:00:00|22607.47|22607.47|22566.93|22566.93|22625.61|22625.61|22566.93|22566.93|0
1624892400000|2021-06-28 15:00:00|22566.97|22566.97|22545.59|22545.59|22573.78|22573.78|22543.44|22543.44|0
1624950000000|2021-06-29 07:00:00|22595.32|22595.32|22644.84|22644.84|22655.79|22655.79|22595.32|22595.32|0
1624953600000|2021-06-29 08:00:00|22645.15|22645.15|22570.42|22570.42|22653.41|22653.41|22570.24|22570.24|0
1624957200000|2021-06-29 09:00:00|22570.32|22570.32|22553.93|22553.93|22572.07|22572.07|22553.93|22553.93|0
1624960800000|2021-06-29 10:00:00|22554.04|22554.04|22564.16|22564.16|22570.68|22570.68|22553.49|22553.49|0
1624964400000|2021-06-29 11:00:00|22570.93|22570.93|22560.29|22560.29|22574.59|22574.59|22556.66|22556.66|0
1624968000000|2021-06-29 12:00:00|22560.35|22560.35|22570.55|22570.55|22577.15|22577.15|22558.05|22558.05|0
1624971600000|2021-06-29 13:00:00|22570.51|22570.51|22562.56|22562.56|22577|22577|22553.44|22553.44|0
1624975200000|2021-06-29 14:00:00|22562.66|22562.66|22584.55|22584.55|22587.71|22587.71|22553.81|22553.81|0
1624978800000|2021-06-29 15:00:00|22584.61|22584.61|22553.41|22553.41|22584.62|22584.62|22551.02|22551.02|0
1625036400000|2021-06-30 07:00:00|22542.78|22542.78|22546.07|22546.07|22552.57|22552.57|22530.87|22530.87|0
1625040000000|2021-06-30 08:00:00|22546.1|22546.1|22434.06|22434.06|22548.77|22548.77|22430.15|22430.15|0
1625043600000|2021-06-30 09:00:00|22434|22434|22461.03|22461.03|22470.29|22470.29|22416.44|22416.44|0
1625047200000|2021-06-30 10:00:00|22460.97|22460.97|22426.15|22426.15|22497.05|22497.05|22425.97|22425.97|0
1625050800000|2021-06-30 11:00:00|22425.93|22425.93|22422.06|22422.06|22440.95|22440.95|22412.74|22412.74|0
1625054400000|2021-06-30 12:00:00|22421.88|22421.88|22386.12|22386.12|22423.29|22423.29|22382.31|22382.31|0
1625058000000|2021-06-30 13:00:00|22386.05|22386.05|22467.78|22467.78|22477.77|22477.77|22383.2|22383.2|0
1625061600000|2021-06-30 14:00:00|22467.8|22467.8|22450.97|22450.97|22498.79|22498.79|22450.87|22450.87|0
1625065200000|2021-06-30 15:00:00|22450.78|22450.78|22445.41|22445.41|22450.79|22450.79|22430.68|22430.68|0
1625122800000|2021-07-01 07:00:00|22568.58|22568.58|22592.85|22592.85|22608.56|22608.56|22567.12|22567.12|0
1625126400000|2021-07-01 08:00:00|22592.94|22592.94|22593.46|22593.46|22635.3|22635.3|22585.12|22585.12|0
1625130000000|2021-07-01 09:00:00|22593.45|22593.45|22541.68|22541.68|22594.25|22594.25|22526.52|22526.52|0
1625133600000|2021-07-01 10:00:00|22541.66|22541.66|22487.12|22487.12|22549.82|22549.82|22480.71|22480.71|0
1625137200000|2021-07-01 11:00:00|22487.2|22487.2|22564.47|22564.47|22565.03|22565.03|22476.76|22476.76|0
1625140800000|2021-07-01 12:00:00|22564.62|22564.62|22512.19|22512.19|22570.87|22570.87|22511.75|22511.75|0
1625144400000|2021-07-01 13:00:00|22512.24|22512.24|22591.68|22591.68|22592.12|22592.12|22503.71|22503.71|0
1625148000000|2021-07-01 14:00:00|22592.03|22592.03|22610|22610|22626.85|22626.85|22585.89|22585.89|0
1625151600000|2021-07-01 15:00:00|22610.18|22610.18|22620.53|22620.53|22620.74|22620.74|22589.52|22589.52|0
1625209200000|2021-07-02 07:00:00|22687.23|22687.23|22724.29|22724.29|22734.13|22734.13|22683.34|22683.34|0
1625212800000|2021-07-02 08:00:00|22724.19|22724.19|22704.37|22704.37|22729.69|22729.69|22694.46|22694.46|0
1625216400000|2021-07-02 09:00:00|22704.3|22704.3|22723.35|22723.35|22727.09|22727.09|22694.33|22694.33|0
1625220000000|2021-07-02 10:00:00|22723.3|22723.3|22742.86|22742.86|22742.86|22742.86|22708.33|22708.33|0
1625223600000|2021-07-02 11:00:00|22742.83|22742.83|22742.42|22742.42|22750.22|22750.22|22739.02|22739.02|0
1625227200000|2021-07-02 12:00:00|22742.37|22742.37|22767.56|22767.56|22768.65|22768.65|22733.8|22733.8|0
1625230800000|2021-07-02 13:00:00|22767.5|22767.5|22743.78|22743.78|22787.96|22787.96|22741.03|22741.03|0
1625234400000|2021-07-02 14:00:00|22743.85|22743.85|22754.95|22754.95|22759.82|22759.82|22734.1|22734.1|0
1625238000000|2021-07-02 15:00:00|22755.09|22755.09|22744.39|22744.39|22760.37|22760.37|22738.8|22738.8|0
1625468400000|2021-07-05 07:00:00|22796.32|22796.32|22821.96|22821.96|22824.16|22824.16|22795.27|22795.27|0
1625472000000|2021-07-05 08:00:00|22821.99|22821.99|22850.39|22850.39|22858.76|22858.76|22817.75|22817.75|0
1625475600000|2021-07-05 09:00:00|22850.51|22850.51|22878.39|22878.39|22880.81|22880.81|22845.64|22845.64|0
1625479200000|2021-07-05 10:00:00|22878.43|22878.43|22924.78|22924.78|22925.56|22925.56|22876.98|22876.98|0
1625482800000|2021-07-05 11:00:00|22925.3|22925.3|22947.75|22947.75|22949.73|22949.73|22915.7|22915.7|0
1625486400000|2021-07-05 12:00:00|22947.78|22947.78|22963.5|22963.5|22966.42|22966.42|22944.85|22944.85|0
1625490000000|2021-07-05 13:00:00|22963.59|22963.59|22970.43|22970.43|22971.94|22971.94|22955.72|22955.72|0
1625493600000|2021-07-05 14:00:00|22970.36|22970.36|23005.36|23005.36|23006.24|23006.24|22967.73|22967.73|0
1625497200000|2021-07-05 15:00:00|23005.24|23005.24|23008.94|23008.94|23021.4|23021.4|23005.14|23005.14|0
1625554800000|2021-07-06 07:00:00|23020.21|23020.21|22990.55|22990.55|23020.21|23020.21|22944.89|22944.89|0
1625558400000|2021-07-06 08:00:00|22990.49|22990.49|23001.32|23001.32|23002.16|23002.16|22972.93|22972.93|0
1625562000000|2021-07-06 09:00:00|23001.49|23001.49|23003.87|23003.87|23016.34|23016.34|22976.67|22976.67|0
1625565600000|2021-07-06 10:00:00|23003.99|23003.99|23005.44|23005.44|23010.91|23010.91|22996.11|22996.11|0
1625569200000|2021-07-06 11:00:00|23005.61|23005.61|23005.19|23005.19|23007.26|23007.26|22996.29|22996.29|0
1625572800000|2021-07-06 12:00:00|23005.15|23005.15|23031.66|23031.66|23043.28|23043.28|23005.03|23005.03|0
1625576400000|2021-07-06 13:00:00|23031.72|23031.72|22977.41|22977.41|23039.52|23039.52|22976.44|22976.44|0
1625580000000|2021-07-06 14:00:00|22977.57|22977.57|22877.15|22877.15|22978.06|22978.06|22876.42|22876.42|0
1625583600000|2021-07-06 15:00:00|22877.1|22877.1|22894.17|22894.17|22896.47|22896.47|22862.96|22862.96|0
1625641200000|2021-07-07 07:00:00|22968.9|22968.9|22977.18|22977.18|23007.29|23007.29|22967.26|22967.26|0
1625644800000|2021-07-07 08:00:00|22976.82|22976.82|22913.55|22913.55|22990.38|22990.38|22909.89|22909.89|0
1625648400000|2021-07-07 09:00:00|22913.78|22913.78|22990.21|22990.21|22994.09|22994.09|22910.87|22910.87|0
1625652000000|2021-07-07 10:00:00|22990.18|22990.18|23008.81|23008.81|23008.81|23008.81|22975.97|22975.97|0
1625655600000|2021-07-07 11:00:00|23009.24|23009.24|23011.31|23011.31|23024.64|23024.64|22997.9|22997.9|0
1625659200000|2021-07-07 12:00:00|23011.48|23011.48|22942.41|22942.41|23013.43|23013.43|22941.8|22941.8|0
1625662800000|2021-07-07 13:00:00|22942.39|22942.39|22972.52|22972.52|23003.14|23003.14|22942.24|22942.24|0
1625666400000|2021-07-07 14:00:00|22972.4|22972.4|22948.68|22948.68|22972.41|22972.41|22919.11|22919.11|0
1625670000000|2021-07-07 15:00:00|22948.74|22948.74|22965.38|22965.38|22967.48|22967.48|22946.92|22946.92|0
1625727600000|2021-07-08 07:00:00|22891.79|22891.79|22824.67|22824.67|22891.79|22891.79|22788.56|22788.56|0
1625731200000|2021-07-08 08:00:00|22824.72|22824.72|22769.62|22769.62|22826.03|22826.03|22751.13|22751.13|0
1625734800000|2021-07-08 09:00:00|22769.54|22769.54|22700|22700|22775.08|22775.08|22699.85|22699.85|0
1625738400000|2021-07-08 10:00:00|22700.09|22700.09|22698|22698|22700.19|22700.19|22607.44|22607.44|0
1625742000000|2021-07-08 11:00:00|22698.17|22698.17|22647.2|22647.2|22720.63|22720.63|22637.05|22637.05|0
1625745600000|2021-07-08 12:00:00|22647.28|22647.28|22666.95|22666.95|22699.61|22699.61|22639.94|22639.94|0
1625749200000|2021-07-08 13:00:00|22667.05|22667.05|22660.03|22660.03|22674.12|22674.12|22628.19|22628.19|0
1625752800000|2021-07-08 14:00:00|22660.17|22660.17|22607.73|22607.73|22663.16|22663.16|22600.49|22600.49|0
1625756400000|2021-07-08 15:00:00|22607.68|22607.68|22665.32|22665.32|22668.18|22668.18|22606.98|22606.98|0
1625814000000|2021-07-09 07:00:00|22734.83|22734.83|22742.38|22742.38|22764.65|22764.65|22733.63|22733.63|0
1625817600000|2021-07-09 08:00:00|22742.31|22742.31|22823.6|22823.6|22825.88|22825.88|22742.31|22742.31|0
1625821200000|2021-07-09 09:00:00|22823.53|22823.53|22819.13|22819.13|22866|22866|22819.13|22819.13|0
1625824800000|2021-07-09 10:00:00|22819.08|22819.08|22815.97|22815.97|22823.37|22823.37|22792.75|22792.75|0
1625828400000|2021-07-09 11:00:00|22816.38|22816.38|22847.33|22847.33|22860.66|22860.66|22816.22|22816.22|0
1625832000000|2021-07-09 12:00:00|22847.26|22847.26|22870.8|22870.8|22876.61|22876.61|22841|22841|0
1625835600000|2021-07-09 13:00:00|22870.85|22870.85|22867.64|22867.64|22871.69|22871.69|22842.39|22842.39|0
1625839200000|2021-07-09 14:00:00|22867.87|22867.87|22882.18|22882.18|22892.71|22892.71|22867.79|22867.79|0
1625842800000|2021-07-09 15:00:00|22882.14|22882.14|22926.04|22926.04|22928.74|22928.74|22881.71|22881.71|0
1626073200000|2021-07-12 07:00:00|22908.36|22908.36|22852.4|22852.4|22908.98|22908.98|22848.57|22848.57|0
1626076800000|2021-07-12 08:00:00|22852.24|22852.24|22866.66|22866.66|22871|22871|22849.6|22849.6|0
1626080400000|2021-07-12 09:00:00|22866.59|22866.59|22840.25|22840.25|22866.84|22866.84|22835.95|22835.95|0
1626084000000|2021-07-12 10:00:00|22840.18|22840.18|22872.01|22872.01|22880.31|22880.31|22839.21|22839.21|0
1626087600000|2021-07-12 11:00:00|22872.07|22872.07|22892.54|22892.54|22926.01|22926.01|22872.07|22872.07|0
1626091200000|2021-07-12 12:00:00|22892.42|22892.42|22919.51|22919.51|22919.55|22919.55|22863.63|22863.63|0
1626094800000|2021-07-12 13:00:00|22919.56|22919.56|22914.93|22914.93|22923.48|22923.48|22883.52|22883.52|0
1626098400000|2021-07-12 14:00:00|22914.94|22914.94|22899.53|22899.53|22929.89|22929.89|22891.48|22891.48|0
1626102000000|2021-07-12 15:00:00|22899.48|22899.48|22920.86|22920.86|22924.1|22924.1|22898.95|22898.95|0
1626159600000|2021-07-13 07:00:00|22930.53|22930.53|22942.17|22942.17|22970.37|22970.37|22920.39|22920.39|0
1626163200000|2021-07-13 08:00:00|22942.14|22942.14|22953.48|22953.48|22955.85|22955.85|22939|22939|0
1626166800000|2021-07-13 09:00:00|22953.5|22953.5|22930.37|22930.37|22957.76|22957.76|22929.95|22929.95|0
1626170400000|2021-07-13 10:00:00|22930.38|22930.38|22942.66|22942.66|22948.25|22948.25|22929.39|22929.39|0
1626174000000|2021-07-13 11:00:00|22942.84|22942.84|22951.31|22951.31|22965.73|22965.73|22942.4|22942.4|0
1626177600000|2021-07-13 12:00:00|22951.14|22951.14|22914.9|22914.9|22971.72|22971.72|22913.59|22913.59|0
1626181200000|2021-07-13 13:00:00|22914.84|22914.84|22909.74|22909.74|22934.21|22934.21|22904.42|22904.42|0
1626184800000|2021-07-13 14:00:00|22909.69|22909.69|22927.2|22927.2|22940.69|22940.69|22904.35|22904.35|0
1626188400000|2021-07-13 15:00:00|22927.14|22927.14|22931.68|22931.68|22934.01|22934.01|22924.39|22924.39|0
1626246000000|2021-07-14 07:00:00|22827.24|22827.24|22828.52|22828.52|22842.14|22842.14|22795.71|22795.71|0
1626249600000|2021-07-14 08:00:00|22828.64|22828.64|22793.88|22793.88|22829.55|22829.55|22775.69|22775.69|0
1626253200000|2021-07-14 09:00:00|22793.87|22793.87|22773.64|22773.64|22798.39|22798.39|22773.52|22773.52|0
1626256800000|2021-07-14 10:00:00|22773.67|22773.67|22770.27|22770.27|22778.33|22778.33|22764.96|22764.96|0
1626260400000|2021-07-14 11:00:00|22770.31|22770.31|22780.65|22780.65|22787.26|22787.26|22768.13|22768.13|0
1626264000000|2021-07-14 12:00:00|22780.62|22780.62|22769.12|22769.12|22785.3|22785.3|22768.5|22768.5|0
1626267600000|2021-07-14 13:00:00|22769.21|22769.21|22778.85|22778.85|22821.52|22821.52|22758.28|22758.28|0
1626271200000|2021-07-14 14:00:00|22778.88|22778.88|22759.69|22759.69|22799.12|22799.12|22745.87|22745.87|0
1626274800000|2021-07-14 15:00:00|22759.81|22759.81|22764.83|22764.83|22766.32|22766.32|22757|22757|0
1626332400000|2021-07-15 07:00:00|22682.43|22682.43|22643.38|22643.38|22706.65|22706.65|22607.39|22607.39|0
1626336000000|2021-07-15 08:00:00|22643.48|22643.48|22673.41|22673.41|22695.08|22695.08|22639.07|22639.07|0
1626339600000|2021-07-15 09:00:00|22673.48|22673.48|22637.31|22637.31|22677.81|22677.81|22611.15|22611.15|0
1626343200000|2021-07-15 10:00:00|22637.45|22637.45|22575.77|22575.77|22651.2|22651.2|22569.55|22569.55|0
1626346800000|2021-07-15 11:00:00|22575.68|22575.68|22563.48|22563.48|22576.99|22576.99|22540.24|22540.24|0
1626350400000|2021-07-15 12:00:00|22563.4|22563.4|22559.07|22559.07|22583.1|22583.1|22551.66|22551.66|0
1626354000000|2021-07-15 13:00:00|22558.9|22558.9|22606.42|22606.42|22609.92|22609.92|22548.87|22548.87|0
1626357600000|2021-07-15 14:00:00|22606.66|22606.66|22559.4|22559.4|22615.33|22615.33|22557.06|22557.06|0
1626361200000|2021-07-15 15:00:00|22559.33|22559.33|22520.69|22520.69|22560.12|22560.12|22509.86|22509.86|0
1626418800000|2021-07-16 07:00:00|22609.09|22609.09|22599.17|22599.17|22611.39|22611.39|22578.41|22578.41|0
1626422400000|2021-07-16 08:00:00|22599.33|22599.33|22601.82|22601.82|22618.03|22618.03|22566.07|22566.07|0
1626426000000|2021-07-16 09:00:00|22601.72|22601.72|22578.12|22578.12|22607.31|22607.31|22576.41|22576.41|0
1626429600000|2021-07-16 10:00:00|22578.24|22578.24|22540.46|22540.46|22580.35|22580.35|22530.86|22530.86|0
1626433200000|2021-07-16 11:00:00|22540.31|22540.31|22520.49|22520.49|22540.31|22540.31|22507.02|22507.02|0
1626436800000|2021-07-16 12:00:00|22520.44|22520.44|22506.67|22506.67|22528.21|22528.21|22504.54|22504.54|0
1626440400000|2021-07-16 13:00:00|22506.76|22506.76|22506.84|22506.84|22526.74|22526.74|22487.47|22487.47|0
1626444000000|2021-07-16 14:00:00|22507.07|22507.07|22491.21|22491.21|22510.95|22510.95|22460.72|22460.72|0
1626447600000|2021-07-16 15:00:00|22491.24|22491.24|22474.11|22474.11|22496.23|22496.23|22465.06|22465.06|0
1626678000000|2021-07-19 07:00:00|22200.04|22200.04|22106.44|22106.44|22208.56|22208.56|22106.44|22106.44|0
1626681600000|2021-07-19 08:00:00|22106.53|22106.53|22058.44|22058.44|22185.33|22185.33|22056.79|22056.79|0
1626685200000|2021-07-19 09:00:00|22058.47|22058.47|22085.3|22085.3|22100.31|22100.31|22051.84|22051.84|0
1626688800000|2021-07-19 10:00:00|22085.41|22085.41|22075.12|22075.12|22094.65|22094.65|22035.08|22035.08|0
1626692400000|2021-07-19 11:00:00|22075.16|22075.16|22027.62|22027.62|22076.13|22076.13|22004.14|22004.14|0
1626696000000|2021-07-19 12:00:00|22027.63|22027.63|21996.93|21996.93|22038.01|22038.01|21949.19|21949.19|0
1626699600000|2021-07-19 13:00:00|21996.85|21996.85|21951.36|21951.36|22014.46|22014.46|21951.27|21951.27|0
1626703200000|2021-07-19 14:00:00|21951.46|21951.46|21952.4|21952.4|21976.29|21976.29|21898.64|21898.64|0
1626706800000|2021-07-19 15:00:00|21952.45|21952.45|21946.95|21946.95|21984.49|21984.49|21944.62|21944.62|0
1626764400000|2021-07-20 07:00:00|22072.09|22072.09|22104.25|22104.25|22131.08|22131.08|22065.63|22065.63|0
1626768000000|2021-07-20 08:00:00|22104.16|22104.16|22105.57|22105.57|22132.34|22132.34|22099.8|22099.8|0
1626771600000|2021-07-20 09:00:00|22105.54|22105.54|22062.16|22062.16|22125.35|22125.35|22060.79|22060.79|0
1626775200000|2021-07-20 10:00:00|22062.24|22062.24|22083.39|22083.39|22111.85|22111.85|22044.08|22044.08|0
1626778800000|2021-07-20 11:00:00|22082.94|22082.94|22107.6|22107.6|22118.6|22118.6|22058.69|22058.69|0
1626782400000|2021-07-20 12:00:00|22107.76|22107.76|22060.59|22060.59|22122.56|22122.56|22060.59|22060.59|0
1626786000000|2021-07-20 13:00:00|22060.52|22060.52|22065.67|22065.67|22069.8|22069.8|21982.84|21982.84|0
1626789600000|2021-07-20 14:00:00|22066.13|22066.13|22161.33|22161.33|22161.51|22161.51|22042.85|22042.85|0
1626793200000|2021-07-20 15:00:00|22161.14|22161.14|22118.76|22118.76|22176.16|22176.16|22117.2|22117.2|0
1626850800000|2021-07-21 07:00:00|22295.09|22295.09|22473.01|22473.01|22474.51|22474.51|22295.09|22295.09|0
1626854400000|2021-07-21 08:00:00|22472.93|22472.93|22461.08|22461.08|22493.89|22493.89|22450.59|22450.59|0
1626858000000|2021-07-21 09:00:00|22461.14|22461.14|22487.58|22487.58|22497.63|22497.63|22457.54|22457.54|0
1626861600000|2021-07-21 10:00:00|22487.51|22487.51|22487.25|22487.25|22492.72|22492.72|22469.62|22469.62|0
1626865200000|2021-07-21 11:00:00|22487.11|22487.11|22460.05|22460.05|22489.49|22489.49|22452.4|22452.4|0
1626868800000|2021-07-21 12:00:00|22460.14|22460.14|22532.26|22532.26|22532.34|22532.34|22459.92|22459.92|0
1626872400000|2021-07-21 13:00:00|22532.36|22532.36|22563.46|22563.46|22572.52|22572.52|22521.82|22521.82|0
1626876000000|2021-07-21 14:00:00|22563.36|22563.36|22551.68|22551.68|22582.06|22582.06|22542.3|22542.3|0
1626879600000|2021-07-21 15:00:00|22551.74|22551.74|22568.95|22568.95|22572.27|22572.27|22550.33|22550.33|0
1626937200000|2021-07-22 07:00:00|22699.86|22699.86|22748.65|22748.65|22749.17|22749.17|22699.86|22699.86|0
1626940800000|2021-07-22 08:00:00|22748.57|22748.57|22803.09|22803.09|22804.33|22804.33|22739.07|22739.07|0
1626944400000|2021-07-22 09:00:00|22803.17|22803.17|22819.43|22819.43|22823.41|22823.41|22785.91|22785.91|0
1626948000000|2021-07-22 10:00:00|22819.4|22819.4|22829.84|22829.84|22840.19|22840.19|22801.59|22801.59|0
1626951600000|2021-07-22 11:00:00|22829.93|22829.93|22814.44|22814.44|22836.85|22836.85|22801.67|22801.67|0
1626955200000|2021-07-22 12:00:00|22814.46|22814.46|22717.77|22717.77|22814.46|22814.46|22717.77|22717.77|0
1626958800000|2021-07-22 13:00:00|22717.9|22717.9|22722.84|22722.84|22751.28|22751.28|22705.92|22705.92|0
1626962400000|2021-07-22 14:00:00|22722.88|22722.88|22700.37|22700.37|22743.78|22743.78|22700.37|22700.37|0
1626966000000|2021-07-22 15:00:00|22700.21|22700.21|22705.12|22705.12|22709.09|22709.09|22697.4|22697.4|0
1627023600000|2021-07-23 07:00:00|22846.37|22846.37|22884.42|22884.42|22884.68|22884.68|22846.37|22846.37|0
1627027200000|2021-07-23 08:00:00|22884.31|22884.31|22886.61|22886.61|22926.04|22926.04|22881.41|22881.41|0
1627030800000|2021-07-23 09:00:00|22886.74|22886.74|22881.54|22881.54|22923.87|22923.87|22879.1|22879.1|0
1627034400000|2021-07-23 10:00:00|22881.61|22881.61|22879.81|22879.81|22885.57|22885.57|22857.38|22857.38|0
1627038000000|2021-07-23 11:00:00|22879.96|22879.96|22864.67|22864.67|22880.43|22880.43|22822.94|22822.94|0
1627041600000|2021-07-23 12:00:00|22864.76|22864.76|22856.12|22856.12|22875.23|22875.23|22855.87|22855.87|0
1627045200000|2021-07-23 13:00:00|22856.17|22856.17|22827.08|22827.08|22856.21|22856.21|22826.24|22826.24|0
1627048800000|2021-07-23 14:00:00|22827.14|22827.14|22867.55|22867.55|22874.38|22874.38|22818.91|22818.91|0
1627052400000|2021-07-23 15:00:00|22867.51|22867.51|22892.07|22892.07|22894.98|22894.98|22867.27|22867.27|0
1627282800000|2021-07-26 07:00:00|22809.83|22809.83|22841.27|22841.27|22841.56|22841.56|22809.42|22809.42|0
1627286400000|2021-07-26 08:00:00|22841.3|22841.3|22844.55|22844.55|22849.59|22849.59|22816.87|22816.87|0
1627290000000|2021-07-26 09:00:00|22844.65|22844.65|22889.13|22889.13|22893.01|22893.01|22844.21|22844.21|0
1627293600000|2021-07-26 10:00:00|22889.22|22889.22|22891.32|22891.32|22903.37|22903.37|22883.22|22883.22|0
1627297200000|2021-07-26 11:00:00|22891.25|22891.25|22923.26|22923.26|22923.92|22923.92|22889.99|22889.99|0
1627300800000|2021-07-26 12:00:00|22923.39|22923.39|22903.96|22903.96|22931.68|22931.68|22903.35|22903.35|0
1627304400000|2021-07-26 13:00:00|22903.83|22903.83|22925.06|22925.06|22925.09|22925.09|22888.46|22888.46|0
1627308000000|2021-07-26 14:00:00|22925.32|22925.32|22924.86|22924.86|22951.29|22951.29|22916.95|22916.95|0
1627311600000|2021-07-26 15:00:00|22924.77|22924.77|22939.1|22939.1|22939.1|22939.1|22917.36|22917.36|0
1627369200000|2021-07-27 07:00:00|22823.51|22823.51|22775.48|22775.48|22823.51|22823.51|22692.04|22692.04|0
1627372800000|2021-07-27 08:00:00|22775.2|22775.2|22798.65|22798.65|22801.78|22801.78|22755.09|22755.09|0
1627376400000|2021-07-27 09:00:00|22798.66|22798.66|22866.26|22866.26|22866.72|22866.72|22786.49|22786.49|0
1627380000000|2021-07-27 10:00:00|22866.3|22866.3|22922.93|22922.93|22923.18|22923.18|22866.3|22866.3|0
1627383600000|2021-07-27 11:00:00|22922.96|22922.96|22948.32|22948.32|22953.5|22953.5|22922.96|22922.96|0
1627387200000|2021-07-27 12:00:00|22948.38|22948.38|22945.78|22945.78|22948.38|22948.38|22921.45|22921.45|0
1627390800000|2021-07-27 13:00:00|22945.64|22945.64|22904.62|22904.62|22952.93|22952.93|22900.36|22900.36|0
1627394400000|2021-07-27 14:00:00|22904.66|22904.66|22903.51|22903.51|22912.41|22912.41|22882.6|22882.6|0
1627398000000|2021-07-27 15:00:00|22903.57|22903.57|22907.33|22907.33|22912.77|22912.77|22892.85|22892.85|0
1627455600000|2021-07-28 07:00:00|22995.35|22995.35|23007.71|23007.71|23019.08|23019.08|22991.21|22991.21|0
1627459200000|2021-07-28 08:00:00|23007.74|23007.74|23067.17|23067.17|23072.8|23072.8|22999.89|22999.89|0
1627462800000|2021-07-28 09:00:00|23067.24|23067.24|23092.02|23092.02|23094.67|23094.67|23066.27|23066.27|0
1627466400000|2021-07-28 10:00:00|23091.86|23091.86|23058.83|23058.83|23091.86|23091.86|23052.89|23052.89|0
1627470000000|2021-07-28 11:00:00|23058.82|23058.82|23051.42|23051.42|23059.77|23059.77|23031.93|23031.93|0
1627473600000|2021-07-28 12:00:00|23051.54|23051.54|23034.04|23034.04|23052.16|23052.16|23019.41|23019.41|0
1627477200000|2021-07-28 13:00:00|23033.96|23033.96|23042.54|23042.54|23056.9|23056.9|23015.65|23015.65|0
1627480800000|2021-07-28 14:00:00|23042.51|23042.51|23013.51|23013.51|23046.06|23046.06|22999.04|22999.04|0
1627484400000|2021-07-28 15:00:00|23013.6|23013.6|23036.88|23036.88|23039.47|23039.47|23013.49|23013.49|0
1627542000000|2021-07-29 07:00:00|23042.37|23042.37|23085.84|23085.84|23088.71|23088.71|23038.29|23038.29|0
1627545600000|2021-07-29 08:00:00|23086.02|23086.02|23067.17|23067.17|23091.46|23091.46|23064.83|23064.83|0
1627549200000|2021-07-29 09:00:00|23067.24|23067.24|23055.3|23055.3|23071.5|23071.5|23047.54|23047.54|0
1627552800000|2021-07-29 10:00:00|23055.37|23055.37|23040.6|23040.6|23076.28|23076.28|23033.83|23033.83|0
1627556400000|2021-07-29 11:00:00|23040.67|23040.67|22991.8|22991.8|23042.45|23042.45|22975.87|22975.87|0
1627560000000|2021-07-29 12:00:00|22991.83|22991.83|23023.39|23023.39|23025.33|23025.33|22991.77|22991.77|0
1627563600000|2021-07-29 13:00:00|23023.46|23023.46|23042.69|23042.69|23052.17|23052.17|23014.04|23014.04|0
1627567200000|2021-07-29 14:00:00|23042.66|23042.66|23045.73|23045.73|23054.79|23054.79|23015.52|23015.52|0
1627570800000|2021-07-29 15:00:00|23045.65|23045.65|23046.06|23046.06|23053.19|23053.19|23037.97|23037.97|0
1627628400000|2021-07-30 07:00:00|22890.09|22890.09|22880.71|22880.71|22890.78|22890.78|22868.12|22868.12|0
1627632000000|2021-07-30 08:00:00|22880.78|22880.78|22931.89|22931.89|22948.11|22948.11|22880.41|22880.41|0
1627635600000|2021-07-30 09:00:00|22932|22932|22878.45|22878.45|22932.99|22932.99|22877.95|22877.95|0
1627639200000|2021-07-30 10:00:00|22878.5|22878.5|22925.01|22925.01|22925.01|22925.01|22863.02|22863.02|0
1627642800000|2021-07-30 11:00:00|22925.07|22925.07|22910.21|22910.21|22926.76|22926.76|22904.93|22904.93|0
1627646400000|2021-07-30 12:00:00|22910.03|22910.03|22894.69|22894.69|22910.03|22910.03|22886.19|22886.19|0
1627650000000|2021-07-30 13:00:00|22894.67|22894.67|22959.17|22959.17|22971.25|22971.25|22891.93|22891.93|0
1627653600000|2021-07-30 14:00:00|22959.13|22959.13|22967.15|22967.15|22977.07|22977.07|22949.85|22949.85|0
1627657200000|2021-07-30 15:00:00|22967.01|22967.01|22955.16|22955.16|22973.71|22973.71|22953.62|22953.62|0
1627887600000|2021-08-02 07:00:00|23275.52|23275.52|23270.69|23270.69|23306.07|23306.07|23254.23|23254.23|0
1627891200000|2021-08-02 08:00:00|23270.54|23270.54|23287.27|23287.27|23300.98|23300.98|23268.39|23268.39|0
1627894800000|2021-08-02 09:00:00|23287.35|23287.35|23270.22|23270.22|23301.49|23301.49|23270.1|23270.1|0
1627898400000|2021-08-02 10:00:00|23269.98|23269.98|23265.57|23265.57|23284.36|23284.36|23258.23|23258.23|0
1627902000000|2021-08-02 11:00:00|23265.27|23265.27|23191.79|23191.79|23265.27|23265.27|23191.17|23191.17|0
1627905600000|2021-08-02 12:00:00|23191.69|23191.69|23128.5|23128.5|23191.69|23191.69|23117.34|23117.34|0
1627909200000|2021-08-02 13:00:00|23128.55|23128.55|23154.76|23154.76|23158.79|23158.79|23118.21|23118.21|0
1627912800000|2021-08-02 14:00:00|23154.7|23154.7|23180.25|23180.25|23189.61|23189.61|23153.56|23153.56|0
1627916400000|2021-08-02 15:00:00|23180.21|23180.21|23197.59|23197.59|23206.19|23206.19|23179.9|23179.9|0
1627974000000|2021-08-03 07:00:00|23164.66|23164.66|23293.57|23293.57|23299.44|23299.44|23151.18|23151.18|0
1627977600000|2021-08-03 08:00:00|23293.52|23293.52|23286.38|23286.38|23298.94|23298.94|23258.88|23258.88|0
1627981200000|2021-08-03 09:00:00|23286.56|23286.56|23307.35|23307.35|23314.99|23314.99|23282.25|23282.25|0
1627984800000|2021-08-03 10:00:00|23307.38|23307.38|23314.39|23314.39|23317.48|23317.48|23292.77|23292.77|0
1627988400000|2021-08-03 11:00:00|23314.5|23314.5|23367.98|23367.98|23370.99|23370.99|23311.83|23311.83|0
1627992000000|2021-08-03 12:00:00|23368.03|23368.03|23359.09|23359.09|23377.13|23377.13|23339.59|23339.59|0
1627995600000|2021-08-03 13:00:00|23359.01|23359.01|23301.31|23301.31|23375.89|23375.89|23301.31|23301.31|0
1627999200000|2021-08-03 14:00:00|23301.22|23301.22|23282.32|23282.32|23301.36|23301.36|23251.91|23251.91|0
1628002800000|2021-08-03 15:00:00|23282.29|23282.29|23317.45|23317.45|23321.61|23321.61|23281.91|23281.91|0
1628060400000|2021-08-04 07:00:00|23364.33|23364.33|23340.38|23340.38|23364.71|23364.71|23340.38|23340.38|0
1628064000000|2021-08-04 08:00:00|23340.26|23340.26|23345.05|23345.05|23351.25|23351.25|23328.02|23328.02|0
1628067600000|2021-08-04 09:00:00|23344.95|23344.95|23341.6|23341.6|23361.27|23361.27|23340.4|23340.4|0
1628071200000|2021-08-04 10:00:00|23341.55|23341.55|23345.74|23345.74|23351.24|23351.24|23338.65|23338.65|0
1628074800000|2021-08-04 11:00:00|23345.86|23345.86|23372.54|23372.54|23378.67|23378.67|23340.8|23340.8|0
1628078400000|2021-08-04 12:00:00|23372.61|23372.61|23342.15|23342.15|23376.01|23376.01|23336.23|23336.23|0
1628082000000|2021-08-04 13:00:00|23342.08|23342.08|23346.25|23346.25|23365.22|23365.22|23326.59|23326.59|0
1628085600000|2021-08-04 14:00:00|23346.13|23346.13|23315.01|23315.01|23362.86|23362.86|23314.93|23314.93|0
1628089200000|2021-08-04 15:00:00|23314.98|23314.98|23307.41|23307.41|23320.24|23320.24|23303.29|23303.29|0
1628146800000|2021-08-05 07:00:00|23305.26|23305.26|23363.47|23363.47|23363.82|23363.82|23303.67|23303.67|0
1628150400000|2021-08-05 08:00:00|23363.7|23363.7|23399.21|23399.21|23399.21|23399.21|23361.02|23361.02|0
1628154000000|2021-08-05 09:00:00|23399.24|23399.24|23425.05|23425.05|23425.22|23425.22|23399.24|23399.24|0
1628157600000|2021-08-05 10:00:00|23424.98|23424.98|23417.71|23417.71|23432.23|23432.23|23415.85|23415.85|0
1628161200000|2021-08-05 11:00:00|23417.08|23417.08|23443.8|23443.8|23444.35|23444.35|23412.02|23412.02|0
1628164800000|2021-08-05 12:00:00|23443.82|23443.82|23435.51|23435.51|23444.91|23444.91|23432.89|23432.89|0
1628168400000|2021-08-05 13:00:00|23434.1|23434.1|23491.16|23491.16|23491.17|23491.17|23430.55|23430.55|0
1628172000000|2021-08-05 14:00:00|23491.1|23491.1|23489.19|23489.19|23497.3|23497.3|23478.16|23478.16|0
1628175600000|2021-08-05 15:00:00|23489.25|23489.25|23503.12|23503.12|23505.93|23505.93|23486.8|23486.8|0
1628233200000|2021-08-06 07:00:00|23431.64|23431.64|23408.73|23408.73|23433.18|23433.18|23404.88|23404.88|0
1628236800000|2021-08-06 08:00:00|23408.88|23408.88|23404.35|23404.35|23416.11|23416.11|23402.93|23402.93|0
1628240400000|2021-08-06 09:00:00|23404.44|23404.44|23435.72|23435.72|23439.53|23439.53|23403.99|23403.99|0
1628244000000|2021-08-06 10:00:00|23435.74|23435.74|23453.14|23453.14|23455.63|23455.63|23428.84|23428.84|0
1628247600000|2021-08-06 11:00:00|23453.34|23453.34|23438.16|23438.16|23454.37|23454.37|23425.87|23425.87|0
1628251200000|2021-08-06 12:00:00|23437.91|23437.91|23459.21|23459.21|23475.3|23475.3|23436.93|23436.93|0
1628254800000|2021-08-06 13:00:00|23459.34|23459.34|23472.79|23472.79|23497.38|23497.38|23459.34|23459.34|0
1628258400000|2021-08-06 14:00:00|23472.9|23472.9|23468.83|23468.83|23482.05|23482.05|23462.49|23462.49|0
1628262000000|2021-08-06 15:00:00|23468.67|23468.67|23484.63|23484.63|23486.54|23486.54|23468.67|23468.67|0
1628492400000|2021-08-09 07:00:00|23385|23385|23408.36|23408.36|23421.64|23421.64|23378.19|23378.19|0
1628496000000|2021-08-09 08:00:00|23408.52|23408.52|23431.1|23431.1|23434.37|23434.37|23398.78|23398.78|0
1628499600000|2021-08-09 09:00:00|23431.23|23431.23|23395.61|23395.61|23436.25|23436.25|23389.84|23389.84|0
1628503200000|2021-08-09 10:00:00|23395.74|23395.74|23409.93|23409.93|23410.85|23410.85|23387.36|23387.36|0
1628506800000|2021-08-09 11:00:00|23409.63|23409.63|23421.83|23421.83|23430.09|23430.09|23401.08|23401.08|0
1628510400000|2021-08-09 12:00:00|23422.07|23422.07|23449.46|23449.46|23451.62|23451.62|23419.11|23419.11|0
1628514000000|2021-08-09 13:00:00|23449.71|23449.71|23472.27|23472.27|23474.71|23474.71|23449.71|23449.71|0
1628517600000|2021-08-09 14:00:00|23472.23|23472.23|23479.36|23479.36|23492.6|23492.6|23465.82|23465.82|0
1628521200000|2021-08-09 15:00:00|23479.28|23479.28|23489.78|23489.78|23490.24|23490.24|23471.35|23471.35|0
1628578800000|2021-08-10 07:00:00|23509.98|23509.98|23528.14|23528.14|23539.13|23539.13|23502.93|23502.93|0
1628582400000|2021-08-10 08:00:00|23528.25|23528.25|23539.21|23539.21|23545.04|23545.04|23517.06|23517.06|0
1628586000000|2021-08-10 09:00:00|23539.36|23539.36|23535.8|23535.8|23546.74|23546.74|23531.76|23531.76|0
1628589600000|2021-08-10 10:00:00|23535.76|23535.76|23540.26|23540.26|23552.61|23552.61|23531.41|23531.41|0
1628593200000|2021-08-10 11:00:00|23540.56|23540.56|23550.88|23550.88|23551.18|23551.18|23534.01|23534.01|0
1628596800000|2021-08-10 12:00:00|23550.87|23550.87|23562.29|23562.29|23570.82|23570.82|23547.38|23547.38|0
1628600400000|2021-08-10 13:00:00|23562.24|23562.24|23565.51|23565.51|23576.01|23576.01|23548.96|23548.96|0
1628604000000|2021-08-10 14:00:00|23565.58|23565.58|23577.06|23577.06|23587.57|23587.57|23559.43|23559.43|0
1628607600000|2021-08-10 15:00:00|23577.02|23577.02|23581.07|23581.07|23584.48|23584.48|23573.59|23573.59|0
1628665200000|2021-08-11 07:00:00|23624.19|23624.19|23591.84|23591.84|23627.12|23627.12|23583.12|23583.12|0
1628668800000|2021-08-11 08:00:00|23591.69|23591.69|23623.94|23623.94|23623.94|23623.94|23588.1|23588.1|0
1628672400000|2021-08-11 09:00:00|23624.02|23624.02|23618.74|23618.74|23629.38|23629.38|23616.91|23616.91|0
1628676000000|2021-08-11 10:00:00|23618.77|23618.77|23612.8|23612.8|23624.76|23624.76|23611.46|23611.46|0
1628679600000|2021-08-11 11:00:00|23612.79|23612.79|23628.83|23628.83|23629.53|23629.53|23612.79|23612.79|0
1628683200000|2021-08-11 12:00:00|23628.8|23628.8|23648.16|23648.16|23651.34|23651.34|23619.44|23619.44|0
1628686800000|2021-08-11 13:00:00|23648.13|23648.13|23682.29|23682.29|23682.29|23682.29|23635.57|23635.57|0
1628690400000|2021-08-11 14:00:00|23682.61|23682.61|23723.28|23723.28|23735.32|23735.32|23662.67|23662.67|0
1628694000000|2021-08-11 15:00:00|23723.33|23723.33|23709.94|23709.94|23725.62|23725.62|23702.72|23702.72|0
1628751600000|2021-08-12 07:00:00|23766.54|23766.54|23760.97|23760.97|23783.35|23783.35|23756.34|23756.34|0
1628755200000|2021-08-12 08:00:00|23761.14|23761.14|23772.53|23772.53|23773.63|23773.63|23755.06|23755.06|0
1628758800000|2021-08-12 09:00:00|23772.41|23772.41|23795.15|23795.15|23795.15|23795.15|23762.31|23762.31|0
1628762400000|2021-08-12 10:00:00|23795.11|23795.11|23770.42|23770.42|23796.88|23796.88|23766.61|23766.61|0
1628766000000|2021-08-12 11:00:00|23770.32|23770.32|23784.97|23784.97|23800.52|23800.52|23770.25|23770.25|0
1628769600000|2021-08-12 12:00:00|23785.08|23785.08|23771.65|23771.65|23785.83|23785.83|23768.96|23768.96|0
1628773200000|2021-08-12 13:00:00|23771.8|23771.8|23745.7|23745.7|23772.8|23772.8|23739.19|23739.19|0
1628776800000|2021-08-12 14:00:00|23745.77|23745.77|23750.31|23750.31|23756.71|23756.71|23743.9|23743.9|0
1628780400000|2021-08-12 15:00:00|23750.24|23750.24|23755.5|23755.5|23757.72|23757.72|23738.36|23738.36|0
1628838000000|2021-08-13 07:00:00|23792.58|23792.58|23777.38|23777.38|23793.33|23793.33|23761.69|23761.69|0
1628841600000|2021-08-13 08:00:00|23777.05|23777.05|23792.9|23792.9|23798.03|23798.03|23768.63|23768.63|0
1628845200000|2021-08-13 09:00:00|23792.82|23792.82|23779.68|23779.68|23792.93|23792.93|23771.45|23771.45|0
1628848800000|2021-08-13 10:00:00|23779.83|23779.83|23797.87|23797.87|23797.87|23797.87|23776.27|23776.27|0
1628852400000|2021-08-13 11:00:00|23797.78|23797.78|23816.36|23816.36|23818.11|23818.11|23790.2|23790.2|0
1628856000000|2021-08-13 12:00:00|23816.41|23816.41|23824.61|23824.61|23825.12|23825.12|23801.02|23801.02|0
1628859600000|2021-08-13 13:00:00|23824.68|23824.68|23824.08|23824.08|23837.24|23837.24|23807.28|23807.28|0
1628863200000|2021-08-13 14:00:00|23824.13|23824.13|23799.89|23799.89|23829.86|23829.86|23799.24|23799.24|0
1628866800000|2021-08-13 15:00:00|23799.96|23799.96|23804.29|23804.29|23806.4|23806.4|23794.67|23794.67|0
1629097200000|2021-08-16 07:00:00|23726.6|23726.6|23762.42|23762.42|23771.58|23771.58|23724.75|23724.75|0
1629100800000|2021-08-16 08:00:00|23762.55|23762.55|23740.41|23740.41|23763.17|23763.17|23740.09|23740.09|0
1629104400000|2021-08-16 09:00:00|23740.35|23740.35|23726.55|23726.55|23751.1|23751.1|23726.51|23726.51|0
1629108000000|2021-08-16 10:00:00|23726.48|23726.48|23705.94|23705.94|23726.48|23726.48|23683.1|23683.1|0
1629111600000|2021-08-16 11:00:00|23706.01|23706.01|23691.49|23691.49|23710.97|23710.97|23686.15|23686.15|0
1629115200000|2021-08-16 12:00:00|23691.42|23691.42|23671.81|23671.81|23691.51|23691.51|23661.42|23661.42|0
1629118800000|2021-08-16 13:00:00|23671.74|23671.74|23660.37|23660.37|23684.12|23684.12|23648.85|23648.85|0
1629122400000|2021-08-16 14:00:00|23660.59|23660.59|23675.24|23675.24|23697.39|23697.39|23655.72|23655.72|0
1629126000000|2021-08-16 15:00:00|23675.34|23675.34|23704.58|23704.58|23707.67|23707.67|23675.17|23675.17|0
1629183600000|2021-08-17 07:00:00|23603.14|23603.14|23667.18|23667.18|23668.18|23668.18|23590.44|23590.44|0
1629187200000|2021-08-17 08:00:00|23667.24|23667.24|23713.73|23713.73|23713.74|23713.74|23644.7|23644.7|0
1629190800000|2021-08-17 09:00:00|23713.78|23713.78|23738.95|23738.95|23739.02|23739.02|23705.96|23705.96|0
1629194400000|2021-08-17 10:00:00|23738.99|23738.99|23768.16|23768.16|23780.02|23780.02|23738.11|23738.11|0
1629198000000|2021-08-17 11:00:00|23768.08|23768.08|23768.7|23768.7|23780.72|23780.72|23761.06|23761.06|0
1629201600000|2021-08-17 12:00:00|23768.57|23768.57|23759.97|23759.97|23778.22|23778.22|23739.58|23739.58|0
1629205200000|2021-08-17 13:00:00|23759.98|23759.98|23694.12|23694.12|23759.99|23759.99|23693.61|23693.61|0
1629208800000|2021-08-17 14:00:00|23694.19|23694.19|23697.45|23697.45|23718.72|23718.72|23678.62|23678.62|0
1629212400000|2021-08-17 15:00:00|23697.48|23697.48|23672.74|23672.74|23698.43|23698.43|23663.24|23663.24|0
1629270000000|2021-08-18 07:00:00|23759.49|23759.49|23774.51|23774.51|23784.37|23784.37|23752.86|23752.86|0
1629273600000|2021-08-18 08:00:00|23774.52|23774.52|23732.44|23732.44|23774.52|23774.52|23708|23708|0
1629277200000|2021-08-18 09:00:00|23732.66|23732.66|23769.04|23769.04|23772|23772|23726.3|23726.3|0
1629280800000|2021-08-18 10:00:00|23769.12|23769.12|23776.07|23776.07|23778.15|23778.15|23750.07|23750.07|0
1629284400000|2021-08-18 11:00:00|23776.6|23776.6|23795.85|23795.85|23801.6|23801.6|23766.79|23766.79|0
1629288000000|2021-08-18 12:00:00|23796.03|23796.03|23797.09|23797.09|23802.75|23802.75|23785.37|23785.37|0
1629291600000|2021-08-18 13:00:00|23797.2|23797.2|23779.55|23779.55|23801.34|23801.34|23741.07|23741.07|0
1629295200000|2021-08-18 14:00:00|23779.6|23779.6|23830.4|23830.4|23833.25|23833.25|23778.78|23778.78|0
1629298800000|2021-08-18 15:00:00|23830.57|23830.57|23820.11|23820.11|23840.98|23840.98|23808.96|23808.96|0
1629356400000|2021-08-19 07:00:00|23567.25|23567.25|23612.72|23612.72|23626.5|23626.5|23561.01|23561.01|0
1629360000000|2021-08-19 08:00:00|23612.84|23612.84|23568.26|23568.26|23612.84|23612.84|23530.16|23530.16|0
1629363600000|2021-08-19 09:00:00|23568.6|23568.6|23621.38|23621.38|23626.38|23626.38|23530.05|23530.05|0
1629367200000|2021-08-19 10:00:00|23621.44|23621.44|23617.04|23617.04|23635.02|23635.02|23610.25|23610.25|0
1629370800000|2021-08-19 11:00:00|23617.34|23617.34|23633.61|23633.61|23633.61|23633.61|23592.24|23592.24|0
1629374400000|2021-08-19 12:00:00|23634.02|23634.02|23607.51|23607.51|23635.02|23635.02|23605.53|23605.53|0
1629378000000|2021-08-19 13:00:00|23607.55|23607.55|23650.35|23650.35|23664.19|23664.19|23607.1|23607.1|0
1629381600000|2021-08-19 14:00:00|23650.28|23650.28|23630.08|23630.08|23677.08|23677.08|23603.44|23603.44|0
1629385200000|2021-08-19 15:00:00|23630.15|23630.15|23620.36|23620.36|23640.35|23640.35|23618.09|23618.09|0
1629442800000|2021-08-20 07:00:00|23651.11|23651.11|23576.65|23576.65|23661.46|23661.46|23571.86|23571.86|0
1629446400000|2021-08-20 08:00:00|23576.77|23576.77|23605.04|23605.04|23609.17|23609.17|23568.57|23568.57|0
1629450000000|2021-08-20 09:00:00|23605.15|23605.15|23627.27|23627.27|23649.56|23649.56|23594.78|23594.78|0
1629453600000|2021-08-20 10:00:00|23627.39|23627.39|23615.71|23615.71|23636.28|23636.28|23612.77|23612.77|0
1629457200000|2021-08-20 11:00:00|23615.62|23615.62|23637.19|23637.19|23637.72|23637.72|23608.84|23608.84|0
1629460800000|2021-08-20 12:00:00|23637.14|23637.14|23643.63|23643.63|23645.36|23645.36|23632.85|23632.85|0
1629464400000|2021-08-20 13:00:00|23643.69|23643.69|23718.92|23718.92|23720.32|23720.32|23635.33|23635.33|0
1629468000000|2021-08-20 14:00:00|23718.87|23718.87|23751.07|23751.07|23779.01|23779.01|23717.34|23717.34|0
1629471600000|2021-08-20 15:00:00|23751.18|23751.18|23750.64|23750.64|23759.63|23759.63|23748.77|23748.77|0
1629702000000|2021-08-23 07:00:00|23851.94|23851.94|23795.24|23795.24|23853.75|23853.75|23787.93|23787.93|0
1629705600000|2021-08-23 08:00:00|23795.1|23795.1|23778.7|23778.7|23800.85|23800.85|23770.35|23770.35|0
1629709200000|2021-08-23 09:00:00|23778.81|23778.81|23797.78|23797.78|23802.05|23802.05|23778.81|23778.81|0
1629712800000|2021-08-23 10:00:00|23797.74|23797.74|23805.55|23805.55|23807.35|23807.35|23792.38|23792.38|0
1629716400000|2021-08-23 11:00:00|23805.5|23805.5|23798.82|23798.82|23806.55|23806.55|23793.43|23793.43|0
1629720000000|2021-08-23 12:00:00|23798.72|23798.72|23798.07|23798.07|23801.53|23801.53|23775.66|23775.66|0
1629723600000|2021-08-23 13:00:00|23798.03|23798.03|23787.12|23787.12|23799.51|23799.51|23780.62|23780.62|0
1629727200000|2021-08-23 14:00:00|23787.07|23787.07|23766.92|23766.92|23788.62|23788.62|23766.87|23766.87|0
1629730800000|2021-08-23 15:00:00|23766.79|23766.79|23758.06|23758.06|23773.37|23773.37|23754.77|23754.77|0
1629788400000|2021-08-24 07:00:00|23832.35|23832.35|23859.78|23859.78|23860.06|23860.06|23831.27|23831.27|0
1629792000000|2021-08-24 08:00:00|23860.05|23860.05|23873.5|23873.5|23887.79|23887.79|23857.04|23857.04|0
1629795600000|2021-08-24 09:00:00|23873.57|23873.57|23862.49|23862.49|23879.66|23879.66|23859.07|23859.07|0
1629799200000|2021-08-24 10:00:00|23862.26|23862.26|23855.63|23855.63|23876.79|23876.79|23854.86|23854.86|0
1629802800000|2021-08-24 11:00:00|23855.72|23855.72|23810.31|23810.31|23855.72|23855.72|23810.31|23810.31|0
1629806400000|2021-08-24 12:00:00|23810.67|23810.67|23813.3|23813.3|23820.64|23820.64|23794.34|23794.34|0
1629810000000|2021-08-24 13:00:00|23813.38|23813.38|23845.76|23845.76|23848.34|23848.34|23810.88|23810.88|0
1629813600000|2021-08-24 14:00:00|23845.8|23845.8|23872.71|23872.71|23876.98|23876.98|23832.84|23832.84|0
1629817200000|2021-08-24 15:00:00|23872.78|23872.78|23878.42|23878.42|23888.16|23888.16|23872.78|23872.78|0
1629874800000|2021-08-25 07:00:00|23955.26|23955.26|23954.52|23954.52|23960.48|23960.48|23945.02|23945.02|0
1629878400000|2021-08-25 08:00:00|23954.38|23954.38|24010.05|24010.05|24010.51|24010.51|23952.19|23952.19|0
1629882000000|2021-08-25 09:00:00|24010.35|24010.35|24014.37|24014.37|24021.65|24021.65|24005.63|24005.63|0
1629885600000|2021-08-25 10:00:00|24014.3|24014.3|24039.2|24039.2|24039.42|24039.42|24010.74|24010.74|0
1629889200000|2021-08-25 11:00:00|24039.43|24039.43|24054.55|24054.55|24054.97|24054.97|24026.61|24026.61|0
1629892800000|2021-08-25 12:00:00|24054.5|24054.5|24041.76|24041.76|24054.9|24054.9|24023.76|24023.76|0
1629896400000|2021-08-25 13:00:00|24041.85|24041.85|24030.58|24030.58|24058.93|24058.93|24016.44|24016.44|0
1629900000000|2021-08-25 14:00:00|24030.55|24030.55|24002.86|24002.86|24031.37|24031.37|23981.29|23981.29|0
1629903600000|2021-08-25 15:00:00|24002.83|24002.83|23992.85|23992.85|24006.3|24006.3|23991.48|23991.48|0
1629961200000|2021-08-26 07:00:00|23890.43|23890.43|23945.28|23945.28|23946.03|23946.03|23890.43|23890.43|0
1629964800000|2021-08-26 08:00:00|23945.2|23945.2|23971.26|23971.26|23982.11|23982.11|23932.91|23932.91|0
1629968400000|2021-08-26 09:00:00|23971.31|23971.31|23978.2|23978.2|23978.28|23978.28|23934.67|23934.67|0
1629972000000|2021-08-26 10:00:00|23978.11|23978.11|23986.17|23986.17|23991.07|23991.07|23970.73|23970.73|0
1629975600000|2021-08-26 11:00:00|23986.24|23986.24|23981.9|23981.9|23988.65|23988.65|23965.75|23965.75|0
1629979200000|2021-08-26 12:00:00|23981.83|23981.83|23993.23|23993.23|23999.98|23999.98|23971.75|23971.75|0
1629982800000|2021-08-26 13:00:00|23993.29|23993.29|23994.18|23994.18|23999.12|23999.12|23976.18|23976.18|0
1629986400000|2021-08-26 14:00:00|23993.73|23993.73|23935.32|23935.32|24004.43|24004.43|23930.82|23930.82|0
1629990000000|2021-08-26 15:00:00|23935.42|23935.42|23953.66|23953.66|23954.65|23954.65|23932.84|23932.84|0
1630047600000|2021-08-27 07:00:00|23968.97|23968.97|23989.83|23989.83|23991.16|23991.16|23964.04|23964.04|0
1630051200000|2021-08-27 08:00:00|23990.01|23990.01|23979.08|23979.08|23993.82|23993.82|23978.98|23978.98|0
1630054800000|2021-08-27 09:00:00|23978.99|23978.99|23992.08|23992.08|23996.13|23996.13|23972.61|23972.61|0
1630058400000|2021-08-27 10:00:00|23992.14|23992.14|23983.99|23983.99|23992.33|23992.33|23976.93|23976.93|0
1630062000000|2021-08-27 11:00:00|23984.13|23984.13|23988.33|23988.33|23992.77|23992.77|23974.01|23974.01|0
1630065600000|2021-08-27 12:00:00|23988|23988|23978.87|23978.87|24007.22|24007.22|23978.81|23978.81|0
1630069200000|2021-08-27 13:00:00|23978.83|23978.83|23990.67|23990.67|24017.71|24017.71|23978.53|23978.53|0
1630072800000|2021-08-27 14:00:00|23990.9|23990.9|24031.59|24031.59|24031.68|24031.68|23982.6|23982.6|0
1630076400000|2021-08-27 15:00:00|24031.55|24031.55|24051.2|24051.2|24051.83|24051.83|24030.34|24030.34|0
1630393200000|2021-08-31 07:00:00|24040.17|24040.17|24111.14|24111.14|24120.11|24120.11|24040.17|24040.17|0
1630396800000|2021-08-31 08:00:00|24111.05|24111.05|24129.8|24129.8|24137.06|24137.06|24104.75|24104.75|0
1630400400000|2021-08-31 09:00:00|24129.96|24129.96|24134.8|24134.8|24143.48|24143.48|24123.77|24123.77|0
1630404000000|2021-08-31 10:00:00|24134.71|24134.71|24078.94|24078.94|24140.7|24140.7|24076.68|24076.68|0
1630407600000|2021-08-31 11:00:00|24078.88|24078.88|24097.58|24097.58|24099.27|24099.27|24056.71|24056.71|0
1630411200000|2021-08-31 12:00:00|24097.51|24097.51|24078.48|24078.48|24104.32|24104.32|24077.07|24077.07|0
1630414800000|2021-08-31 13:00:00|24078|24078|24051.66|24051.66|24104.23|24104.23|24042.54|24042.54|0
1630418400000|2021-08-31 14:00:00|24051.85|24051.85|24066.48|24066.48|24075.02|24075.02|24048.13|24048.13|0
1630422000000|2021-08-31 15:00:00|24066.39|24066.39|24105.66|24105.66|24109.85|24109.85|24064.61|24064.61|0
1630479600000|2021-09-01 07:00:00|24204.92|24204.92|24195.63|24195.63|24207.15|24207.15|24186.17|24186.17|0
1630483200000|2021-09-01 08:00:00|24196.17|24196.17|24254.99|24254.99|24258.16|24258.16|24195.92|24195.92|0
1630486800000|2021-09-01 09:00:00|24254.94|24254.94|24239.2|24239.2|24268.58|24268.58|24234.79|24234.79|0
1630490400000|2021-09-01 10:00:00|24238.92|24238.92|24261.51|24261.51|24261.55|24261.55|24222.42|24222.42|0
1630494000000|2021-09-01 11:00:00|24261.89|24261.89|24287.27|24287.27|24289.75|24289.75|24257.04|24257.04|0
1630497600000|2021-09-01 12:00:00|24287.3|24287.3|24232.84|24232.84|24290.06|24290.06|24230.86|24230.86|0
1630501200000|2021-09-01 13:00:00|24232.74|24232.74|24250.41|24250.41|24268.45|24268.45|24214.7|24214.7|0
1630504800000|2021-09-01 14:00:00|24250.51|24250.51|24249.15|24249.15|24254.54|24254.54|24229.68|24229.68|0
1630508400000|2021-09-01 15:00:00|24249.11|24249.11|24242.35|24242.35|24250.11|24250.11|24232.79|24232.79|0
1630566000000|2021-09-02 07:00:00|24198.91|24198.91|24224.79|24224.79|24226.34|24226.34|24190.79|24190.79|0
1630569600000|2021-09-02 08:00:00|24224.88|24224.88|24236.06|24236.06|24248.89|24248.89|24224.1|24224.1|0
1630573200000|2021-09-02 09:00:00|24235.84|24235.84|24217.09|24217.09|24237.67|24237.67|24209.85|24209.85|0
1630576800000|2021-09-02 10:00:00|24217.03|24217.03|24185.73|24185.73|24218.07|24218.07|24183.19|24183.19|0
1630580400000|2021-09-02 11:00:00|24185.6|24185.6|24178.38|24178.38|24196.12|24196.12|24178.38|24178.38|0
1630584000000|2021-09-02 12:00:00|24178.2|24178.2|24221.97|24221.97|24223|24223|24177.97|24177.97|0
1630587600000|2021-09-02 13:00:00|24221.94|24221.94|24215.63|24215.63|24226.89|24226.89|24208.2|24208.2|0
1630591200000|2021-09-02 14:00:00|24215.68|24215.68|24209.24|24209.24|24216.77|24216.77|24196.44|24196.44|0
1630594800000|2021-09-02 15:00:00|24209.28|24209.28|24227.75|24227.75|24228.16|24228.16|24206.72|24206.72|0
1630652400000|2021-09-03 07:00:00|24234.06|24234.06|24259.35|24259.35|24260.18|24260.18|24230.91|24230.91|0
1630656000000|2021-09-03 08:00:00|24259.53|24259.53|24242.4|24242.4|24259.7|24259.7|24242.32|24242.32|0
1630659600000|2021-09-03 09:00:00|24242.33|24242.33|24243.71|24243.71|24247.34|24247.34|24227.56|24227.56|0
1630663200000|2021-09-03 10:00:00|24243.74|24243.74|24265.1|24265.1|24269.15|24269.15|24242.77|24242.77|0
1630666800000|2021-09-03 11:00:00|24265.17|24265.17|24225.38|24225.38|24265.17|24265.17|24223.81|24223.81|0
1630670400000|2021-09-03 12:00:00|24225.5|24225.5|24239.52|24239.52|24249.07|24249.07|24222.24|24222.24|0
1630674000000|2021-09-03 13:00:00|24239.43|24239.43|24153.82|24153.82|24240.43|24240.43|24143.84|24143.84|0
1630677600000|2021-09-03 14:00:00|24154.03|24154.03|24176.35|24176.35|24188.36|24188.36|24146.48|24146.48|0
1630681200000|2021-09-03 15:00:00|24176.2|24176.2|24180.35|24180.35|24192.87|24192.87|24170.15|24170.15|0
1630911600000|2021-09-06 07:00:00|24226.48|24226.48|24185.28|24185.28|24230.16|24230.16|24185.28|24185.28|0
1630915200000|2021-09-06 08:00:00|24185.34|24185.34|24190.91|24190.91|24199.11|24199.11|24184.51|24184.51|0
1630918800000|2021-09-06 09:00:00|24190.96|24190.96|24208.25|24208.25|24212.67|24212.67|24176.36|24176.36|0
1630922400000|2021-09-06 10:00:00|24208.4|24208.4|24227.93|24227.93|24242.6|24242.6|24208.07|24208.07|0
1630926000000|2021-09-06 11:00:00|24227.66|24227.66|24229.91|24229.91|24231.41|24231.41|24214.72|24214.72|0
1630929600000|2021-09-06 12:00:00|24230.02|24230.02|24244.58|24244.58|24252.74|24252.74|24229.76|24229.76|0
1630933200000|2021-09-06 13:00:00|24244.72|24244.72|24253.1|24253.1|24257.11|24257.11|24213.77|24213.77|0
1630936800000|2021-09-06 14:00:00|24253.23|24253.23|24251.19|24251.19|24255.02|24255.02|24234.32|24234.32|0
1630940400000|2021-09-06 15:00:00|24251.11|24251.11|24263.74|24263.74|24271.89|24271.89|24250.18|24250.18|0
1630998000000|2021-09-07 07:00:00|24236.42|24236.42|24237.56|24237.56|24254.27|24254.27|24216.7|24216.7|0
1631001600000|2021-09-07 08:00:00|24237.44|24237.44|24228.24|24228.24|24238.11|24238.11|24217.64|24217.64|0
1631005200000|2021-09-07 09:00:00|24228.36|24228.36|24215.83|24215.83|24236.17|24236.17|24215.01|24215.01|0
1631008800000|2021-09-07 10:00:00|24215.88|24215.88|24205.65|24205.65|24218.44|24218.44|24192.88|24192.88|0
1631012400000|2021-09-07 11:00:00|24206.11|24206.11|24213.93|24213.93|24236.23|24236.23|24206.11|24206.11|0
1631016000000|2021-09-07 12:00:00|24213.84|24213.84|24176.12|24176.12|24214.02|24214.02|24145.3|24145.3|0
1631019600000|2021-09-07 13:00:00|24176.05|24176.05|24150.38|24150.38|24186.22|24186.22|24150.32|24150.32|0
1631023200000|2021-09-07 14:00:00|24150.46|24150.46|24129.24|24129.24|24151.3|24151.3|24112.45|24112.45|0
1631026800000|2021-09-07 15:00:00|24129.05|24129.05|24123.97|24123.97|24131.68|24131.68|24109.52|24109.52|0
1631084400000|2021-09-08 07:00:00|23963.64|23963.64|23971.31|23971.31|23984.92|23984.92|23959.83|23959.83|0
1631088000000|2021-09-08 08:00:00|23971.24|23971.24|23914.01|23914.01|23971.24|23971.24|23896.33|23896.33|0
1631091600000|2021-09-08 09:00:00|23914.06|23914.06|23984.24|23984.24|23984.24|23984.24|23902.97|23902.97|0
1631095200000|2021-09-08 10:00:00|23983.97|23983.97|23988.91|23988.91|23993.95|23993.95|23965.46|23965.46|0
1631098800000|2021-09-08 11:00:00|23988.51|23988.51|24019.21|24019.21|24021.89|24021.89|23985.6|23985.6|0
1631102400000|2021-09-08 12:00:00|24019.28|24019.28|23991.27|23991.27|24031.12|24031.12|23982.24|23982.24|0
1631106000000|2021-09-08 13:00:00|23991.53|23991.53|23965.39|23965.39|23994.86|23994.86|23961.45|23961.45|0
1631109600000|2021-09-08 14:00:00|23965.37|23965.37|23877.32|23877.32|23977.93|23977.93|23876.52|23876.52|0
1631113200000|2021-09-08 15:00:00|23877.42|23877.42|23871.7|23871.7|23885.78|23885.78|23865.91|23865.91|0
1631170800000|2021-09-09 07:00:00|23711.58|23711.58|23735.74|23735.74|23760.02|23760.02|23711.2|23711.2|0
1631174400000|2021-09-09 08:00:00|23735.56|23735.56|23709.32|23709.32|23748.66|23748.66|23706.85|23706.85|0
1631178000000|2021-09-09 09:00:00|23709.23|23709.23|23734.61|23734.61|23738.68|23738.68|23682.6|23682.6|0
1631181600000|2021-09-09 10:00:00|23734.71|23734.71|23714.81|23714.81|23736.38|23736.38|23709.87|23709.87|0
1631185200000|2021-09-09 11:00:00|23715.3|23715.3|23730.02|23730.02|23730.02|23730.02|23700.04|23700.04|0
1631188800000|2021-09-09 12:00:00|23730.09|23730.09|23718.86|23718.86|23737.83|23737.83|23685.6|23685.6|0
1631192400000|2021-09-09 13:00:00|23718.95|23718.95|23757.74|23757.74|23757.94|23757.94|23710.33|23710.33|0
1631196000000|2021-09-09 14:00:00|23757.94|23757.94|23823.87|23823.87|23824.27|23824.27|23757.87|23757.87|0
1631199600000|2021-09-09 15:00:00|23823.85|23823.85|23798.57|23798.57|23824.23|23824.23|23796.25|23796.25|0
1631257200000|2021-09-10 07:00:00|23827.17|23827.17|23854.33|23854.33|23857.13|23857.13|23826.93|23826.93|0
1631260800000|2021-09-10 08:00:00|23854.26|23854.26|23862.48|23862.48|23862.48|23862.48|23840.25|23840.25|0
1631264400000|2021-09-10 09:00:00|23862.53|23862.53|23828.43|23828.43|23863.25|23863.25|23821.97|23821.97|0
1631268000000|2021-09-10 10:00:00|23828.54|23828.54|23848.45|23848.45|23853.51|23853.51|23826.49|23826.49|0
1631271600000|2021-09-10 11:00:00|23848.38|23848.38|23846.82|23846.82|23850.71|23850.71|23839.49|23839.49|0
1631275200000|2021-09-10 12:00:00|23846.78|23846.78|23844.11|23844.11|23856.16|23856.16|23837.56|23837.56|0
1631278800000|2021-09-10 13:00:00|23844.13|23844.13|23820.54|23820.54|23847.38|23847.38|23814.27|23814.27|0
1631282400000|2021-09-10 14:00:00|23820.51|23820.51|23776.32|23776.32|23821.16|23821.16|23761.53|23761.53|0
1631286000000|2021-09-10 15:00:00|23776.46|23776.46|23767.03|23767.03|23784.97|23784.97|23760.66|23760.66|0
1631516400000|2021-09-13 07:00:00|23830.38|23830.38|23803.98|23803.98|23830.83|23830.83|23787.5|23787.5|0
1631520000000|2021-09-13 08:00:00|23803.93|23803.93|23793.61|23793.61|23807.66|23807.66|23785.59|23785.59|0
1631523600000|2021-09-13 09:00:00|23793.67|23793.67|23790.33|23790.33|23798.93|23798.93|23776.67|23776.67|0
1631527200000|2021-09-13 10:00:00|23790.48|23790.48|23821.51|23821.51|23822.25|23822.25|23789.76|23789.76|0
1631530800000|2021-09-13 11:00:00|23820.88|23820.88|23827.96|23827.96|23840.54|23840.54|23815|23815|0
1631534400000|2021-09-13 12:00:00|23828.03|23828.03|23822.68|23822.68|23828.18|23828.18|23812.79|23812.79|0
1631538000000|2021-09-13 13:00:00|23822.75|23822.75|23779.05|23779.05|23827.95|23827.95|23774.98|23774.98|0
1631541600000|2021-09-13 14:00:00|23779.12|23779.12|23808.67|23808.67|23812.14|23812.14|23746.6|23746.6|0
1631545200000|2021-09-13 15:00:00|23808.75|23808.75|23774.44|23774.44|23811.2|23811.2|23766.58|23766.58|0
1631602800000|2021-09-14 07:00:00|23807.77|23807.77|23780.34|23780.34|23813.41|23813.41|23744.42|23744.42|0
1631606400000|2021-09-14 08:00:00|23780.32|23780.32|23805.34|23805.34|23810.99|23810.99|23780.23|23780.23|0
1631610000000|2021-09-14 09:00:00|23805.4|23805.4|23786.81|23786.81|23814.53|23814.53|23785.83|23785.83|0
1631613600000|2021-09-14 10:00:00|23786.87|23786.87|23765.1|23765.1|23786.87|23786.87|23760.38|23760.38|0
1631617200000|2021-09-14 11:00:00|23765.24|23765.24|23730.56|23730.56|23766.6|23766.6|23723.53|23723.53|0
1631620800000|2021-09-14 12:00:00|23730.59|23730.59|23775.88|23775.88|23795.13|23795.13|23729.08|23729.08|0
1631624400000|2021-09-14 13:00:00|23775.83|23775.83|23757.5|23757.5|23787.49|23787.49|23756.66|23756.66|0
1631628000000|2021-09-14 14:00:00|23757.45|23757.45|23686.18|23686.18|23757.64|23757.64|23682.15|23682.15|0
1631631600000|2021-09-14 15:00:00|23686.32|23686.32|23703.52|23703.52|23705.56|23705.56|23686.02|23686.02|0
1631689200000|2021-09-15 07:00:00|23626.57|23626.57|23632.53|23632.53|23634.2|23634.2|23615.55|23615.55|0
1631692800000|2021-09-15 08:00:00|23632.38|23632.38|23610.22|23610.22|23639.61|23639.61|23609.56|23609.56|0
1631696400000|2021-09-15 09:00:00|23610.36|23610.36|23618.51|23618.51|23618.51|23618.51|23599.48|23599.48|0
1631700000000|2021-09-15 10:00:00|23618.49|23618.49|23594.24|23594.24|23629.68|23629.68|23593.85|23593.85|0
1631703600000|2021-09-15 11:00:00|23594.75|23594.75|23556.65|23556.65|23599.5|23599.5|23556.55|23556.55|0
1631707200000|2021-09-15 12:00:00|23556.41|23556.41|23505.8|23505.8|23556.62|23556.62|23505.53|23505.53|0
1631710800000|2021-09-15 13:00:00|23505.74|23505.74|23474.63|23474.63|23516.13|23516.13|23462.01|23462.01|0
1631714400000|2021-09-15 14:00:00|23474.71|23474.71|23490.33|23490.33|23497.91|23497.91|23455.98|23455.98|0
1631718000000|2021-09-15 15:00:00|23490.44|23490.44|23497.51|23497.51|23500.13|23500.13|23486.52|23486.52|0
1631775600000|2021-09-16 07:00:00|23529.49|23529.49|23541.64|23541.64|23553.17|23553.17|23523.17|23523.17|0
1631779200000|2021-09-16 08:00:00|23541.91|23541.91|23556.71|23556.71|23569.24|23569.24|23535.81|23535.81|0
1631782800000|2021-09-16 09:00:00|23556.62|23556.62|23555.37|23555.37|23571.57|23571.57|23551.32|23551.32|0
1631786400000|2021-09-16 10:00:00|23555.43|23555.43|23564.69|23564.69|23570.28|23570.28|23555.43|23555.43|0
1631790000000|2021-09-16 11:00:00|23564.74|23564.74|23558.59|23558.59|23574.04|23574.04|23558.49|23558.49|0
1631793600000|2021-09-16 12:00:00|23558.57|23558.57|23571.88|23571.88|23574.15|23574.15|23541.66|23541.66|0
1631797200000|2021-09-16 13:00:00|23571.83|23571.83|23590.79|23590.79|23601.13|23601.13|23563.51|23563.51|0
1631800800000|2021-09-16 14:00:00|23590.7|23590.7|23640.92|23640.92|23649.21|23649.21|23588.65|23588.65|0
1631804400000|2021-09-16 15:00:00|23640.85|23640.85|23627.62|23627.62|23644.74|23644.74|23623.02|23623.02|0
1631862000000|2021-09-17 07:00:00|23724.3|23724.3|23759.13|23759.13|23765.63|23765.63|23722.95|23722.95|0
1631865600000|2021-09-17 08:00:00|23758.93|23758.93|23777.08|23777.08|23777.37|23777.37|23749.72|23749.72|0
1631869200000|2021-09-17 09:00:00|23777.1|23777.1|23731.47|23731.47|23786.53|23786.53|23718.23|23718.23|0
1631872800000|2021-09-17 10:00:00|23731.55|23731.55|23734.09|23734.09|23757.25|23757.25|23728.82|23728.82|0
1631876400000|2021-09-17 11:00:00|23733.93|23733.93|23746.37|23746.37|23761.09|23761.09|23733.43|23733.43|0
1631880000000|2021-09-17 12:00:00|23746.28|23746.28|23782.87|23782.87|23792.28|23792.28|23745.73|23745.73|0
1631883600000|2021-09-17 13:00:00|23782.76|23782.76|23715.62|23715.62|23788.92|23788.92|23714.2|23714.2|0
1631887200000|2021-09-17 14:00:00|23715.67|23715.67|23636.66|23636.66|23716.77|23716.77|23636.66|23636.66|0
1631890800000|2021-09-17 15:00:00|23636.63|23636.63|23592.23|23592.23|23640.18|23640.18|23591.9|23591.9|0
1632121200000|2021-09-20 07:00:00|23457.88|23457.88|23368.86|23368.86|23458.09|23458.09|23362.06|23362.06|0
1632124800000|2021-09-20 08:00:00|23368.91|23368.91|23380.82|23380.82|23406.44|23406.44|23348.53|23348.53|0
1632128400000|2021-09-20 09:00:00|23380.9|23380.9|23322.57|23322.57|23390.61|23390.61|23314.21|23314.21|0
1632132000000|2021-09-20 10:00:00|23322.07|23322.07|23323.21|23323.21|23336.21|23336.21|23309.3|23309.3|0
1632135600000|2021-09-20 11:00:00|23323.78|23323.78|23325.08|23325.08|23337.56|23337.56|23288.96|23288.96|0
1632139200000|2021-09-20 12:00:00|23324.95|23324.95|23286.34|23286.34|23326.73|23326.73|23261.16|23261.16|0
1632142800000|2021-09-20 13:00:00|23286.43|23286.43|23424.4|23424.4|23445.03|23445.03|23279.4|23279.4|0
1632146400000|2021-09-20 14:00:00|23424.38|23424.38|23377.95|23377.95|23438.49|23438.49|23377.79|23377.79|0
1632150000000|2021-09-20 15:00:00|23377.87|23377.87|23389.38|23389.38|23406.21|23406.21|23367.11|23367.11|0
1632207600000|2021-09-21 07:00:00|23529.31|23529.31|23613.47|23613.47|23615.3|23615.3|23524.36|23524.36|0
1632211200000|2021-09-21 08:00:00|23613.25|23613.25|23567.72|23567.72|23635.39|23635.39|23566.97|23566.97|0
1632214800000|2021-09-21 09:00:00|23567.76|23567.76|23575.58|23575.58|23588.68|23588.68|23558.31|23558.31|0
1632218400000|2021-09-21 10:00:00|23575.65|23575.65|23561.53|23561.53|23575.92|23575.92|23553.46|23553.46|0
1632222000000|2021-09-21 11:00:00|23561.33|23561.33|23568.5|23568.5|23569.92|23569.92|23552.03|23552.03|0
1632225600000|2021-09-21 12:00:00|23568.63|23568.63|23580.17|23580.17|23595.29|23595.29|23545.55|23545.55|0
1632229200000|2021-09-21 13:00:00|23580.11|23580.11|23618.73|23618.73|23638.35|23638.35|23577.58|23577.58|0
1632232800000|2021-09-21 14:00:00|23618.4|23618.4|23562.17|23562.17|23620.71|23620.71|23561.49|23561.49|0
1632236400000|2021-09-21 15:00:00|23562.1|23562.1|23581.37|23581.37|23593.39|23593.39|23556.77|23556.77|0
1632294000000|2021-09-22 07:00:00|23723|23723|23728.32|23728.32|23751.65|23751.65|23715.64|23715.64|0
1632297600000|2021-09-22 08:00:00|23728.61|23728.61|23739.41|23739.41|23743.98|23743.98|23727.89|23727.89|0
1632301200000|2021-09-22 09:00:00|23739.51|23739.51|23718.15|23718.15|23744.23|23744.23|23713.75|23713.75|0
1632304800000|2021-09-22 10:00:00|23718.12|23718.12|23737.36|23737.36|23751.9|23751.9|23716.99|23716.99|0
1632308400000|2021-09-22 11:00:00|23737.2|23737.2|23707.98|23707.98|23756.25|23756.25|23707.53|23707.53|0
1632312000000|2021-09-22 12:00:00|23707.9|23707.9|23758.46|23758.46|23762.18|23762.18|23706.57|23706.57|0
1632315600000|2021-09-22 13:00:00|23758.35|23758.35|23788.52|23788.52|23792.83|23792.83|23756.58|23756.58|0
1632319200000|2021-09-22 14:00:00|23788.64|23788.64|23818.46|23818.46|23835.59|23835.59|23774.82|23774.82|0
1632322800000|2021-09-22 15:00:00|23818.56|23818.56|23825.33|23825.33|23842.36|23842.36|23817.64|23817.64|0
1632380400000|2021-09-23 07:00:00|23888.53|23888.53|23933.28|23933.28|23937.33|23937.33|23883.93|23883.93|0
1632384000000|2021-09-23 08:00:00|23933.35|23933.35|23908.83|23908.83|23943.1|23943.1|23903.5|23903.5|0
1632387600000|2021-09-23 09:00:00|23909.18|23909.18|23865.35|23865.35|23913.49|23913.49|23859.32|23859.32|0
1632391200000|2021-09-23 10:00:00|23865.36|23865.36|23836.58|23836.58|23886.89|23886.89|23820.57|23820.57|0
1632394800000|2021-09-23 11:00:00|23836.45|23836.45|23833.97|23833.97|23842.24|23842.24|23816.14|23816.14|0
1632398400000|2021-09-23 12:00:00|23833.9|23833.9|23815.61|23815.61|23834.8|23834.8|23808.94|23808.94|0
1632402000000|2021-09-23 13:00:00|23815.35|23815.35|23825.26|23825.26|23843.35|23843.35|23809.53|23809.53|0
1632405600000|2021-09-23 14:00:00|23825.25|23825.25|23836.17|23836.17|23844.55|23844.55|23824.74|23824.74|0
1632409200000|2021-09-23 15:00:00|23836.12|23836.12|23824.47|23824.47|23848.46|23848.46|23820.18|23820.18|0
1632466800000|2021-09-24 07:00:00|23740.06|23740.06|23705.18|23705.18|23745.85|23745.85|23704.73|23704.73|0
1632470400000|2021-09-24 08:00:00|23704.29|23704.29|23703.56|23703.56|23714.41|23714.41|23690.27|23690.27|0
1632474000000|2021-09-24 09:00:00|23703.21|23703.21|23667.44|23667.44|23707.08|23707.08|23665.29|23665.29|0
1632477600000|2021-09-24 10:00:00|23667.52|23667.52|23652.63|23652.63|23669.67|23669.67|23650.64|23650.64|0
1632481200000|2021-09-24 11:00:00|23652.74|23652.74|23630.55|23630.55|23657.94|23657.94|23629.5|23629.5|0
1632484800000|2021-09-24 12:00:00|23630.68|23630.68|23597.73|23597.73|23630.79|23630.79|23588.48|23588.48|0
1632488400000|2021-09-24 13:00:00|23597.65|23597.65|23634.52|23634.52|23653.67|23653.67|23597.6|23597.6|0
1632492000000|2021-09-24 14:00:00|23634.72|23634.72|23632.01|23632.01|23652.76|23652.76|23628.08|23628.08|0
1632495600000|2021-09-24 15:00:00|23632.19|23632.19|23615.43|23615.43|23644.01|23644.01|23614.56|23614.56|0
1632726000000|2021-09-27 07:00:00|23775.22|23775.22|23709.98|23709.98|23784.85|23784.85|23709.7|23709.7|0
1632729600000|2021-09-27 08:00:00|23710.28|23710.28|23650.83|23650.83|23711.01|23711.01|23639.37|23639.37|0
1632733200000|2021-09-27 09:00:00|23650.82|23650.82|23645.54|23645.54|23666.02|23666.02|23641.01|23641.01|0
1632736800000|2021-09-27 10:00:00|23645.62|23645.62|23608.07|23608.07|23649.33|23649.33|23607.55|23607.55|0
1632740400000|2021-09-27 11:00:00|23608.06|23608.06|23609.48|23609.48|23628.12|23628.12|23597.57|23597.57|0
1632744000000|2021-09-27 12:00:00|23609.33|23609.33|23605.3|23605.3|23616.05|23616.05|23601.59|23601.59|0
1632747600000|2021-09-27 13:00:00|23605.43|23605.43|23631.83|23631.83|23632.28|23632.28|23596.04|23596.04|0
1632751200000|2021-09-27 14:00:00|23631.73|23631.73|23620.4|23620.4|23639.46|23639.46|23611.54|23611.54|0
1632754800000|2021-09-27 15:00:00|23620.37|23620.37|23617|23617|23636.68|23636.68|23612.03|23612.03|0
1632812400000|2021-09-28 07:00:00|23498.13|23498.13|23385.53|23385.53|23498.13|23498.13|23380.79|23380.79|0
1632816000000|2021-09-28 08:00:00|23385.46|23385.46|23335.88|23335.88|23385.46|23385.46|23284.8|23284.8|0
1632819600000|2021-09-28 09:00:00|23335.78|23335.78|23239.56|23239.56|23339.43|23339.43|23239.28|23239.28|0
1632823200000|2021-09-28 10:00:00|23239.47|23239.47|23241.51|23241.51|23243.24|23243.24|23213.56|23213.56|0
1632826800000|2021-09-28 11:00:00|23241.35|23241.35|23186.85|23186.85|23246.37|23246.37|23186.27|23186.27|0
1632830400000|2021-09-28 12:00:00|23186.68|23186.68|23200.2|23200.2|23208.4|23208.4|23175.7|23175.7|0
1632834000000|2021-09-28 13:00:00|23200.26|23200.26|23219.62|23219.62|23257.88|23257.88|23193.49|23193.49|0
1632837600000|2021-09-28 14:00:00|23219.51|23219.51|23243.43|23243.43|23251.32|23251.32|23139.75|23139.75|0
1632841200000|2021-09-28 15:00:00|23243.36|23243.36|23216.16|23216.16|23244.43|23244.43|23213.29|23213.29|0
1632898800000|2021-09-29 07:00:00|23300.01|23300.01|23340.05|23340.05|23346.84|23346.84|23299.72|23299.72|0
1632902400000|2021-09-29 08:00:00|23340.11|23340.11|23282.26|23282.26|23342.93|23342.93|23271.91|23271.91|0
1632906000000|2021-09-29 09:00:00|23282.35|23282.35|23292.02|23292.02|23306.91|23306.91|23279.27|23279.27|0
1632909600000|2021-09-29 10:00:00|23291.92|23291.92|23288.72|23288.72|23300.09|23300.09|23276.38|23276.38|0
1632913200000|2021-09-29 11:00:00|23288.52|23288.52|23260.02|23260.02|23292.12|23292.12|23257.34|23257.34|0
1632916800000|2021-09-29 12:00:00|23259.9|23259.9|23219.86|23219.86|23264.7|23264.7|23218.57|23218.57|0
1632920400000|2021-09-29 13:00:00|23219.87|23219.87|23205.52|23205.52|23220.6|23220.6|23160.23|23160.23|0
1632924000000|2021-09-29 14:00:00|23205.45|23205.45|23185|23185|23212.83|23212.83|23180.13|23180.13|0
1632927600000|2021-09-29 15:00:00|23184.99|23184.99|23140.25|23140.25|23194.32|23194.32|23138.71|23138.71|0
1632985200000|2021-09-30 07:00:00|23253.15|23253.15|23309.5|23309.5|23335.35|23335.35|23252.09|23252.09|0
1632988800000|2021-09-30 08:00:00|23309.72|23309.72|23263.45|23263.45|23317.91|23317.91|23255.09|23255.09|0
1632992400000|2021-09-30 09:00:00|23263.4|23263.4|23210.37|23210.37|23275.77|23275.77|23206.21|23206.21|0
1632996000000|2021-09-30 10:00:00|23210.34|23210.34|23131.85|23131.85|23214.56|23214.56|23120.52|23120.52|0
1632999600000|2021-09-30 11:00:00|23131.53|23131.53|23104.52|23104.52|23131.53|23131.53|23086.64|23086.64|0
1633003200000|2021-09-30 12:00:00|23104.58|23104.58|23084.85|23084.85|23119.89|23119.89|23084.85|23084.85|0
1633006800000|2021-09-30 13:00:00|23084.54|23084.54|23120.51|23120.51|23149.26|23149.26|23062|23062|0
1633010400000|2021-09-30 14:00:00|23120.39|23120.39|23074.24|23074.24|23122.27|23122.27|23074.16|23074.16|0
1633014000000|2021-09-30 15:00:00|23074.18|23074.18|23120.05|23120.05|23120.25|23120.25|23070.24|23070.24|0
1633071600000|2021-10-01 07:00:00|22737.02|22737.02|22909.86|22909.86|22909.86|22909.86|22736.9|22736.9|0
1633075200000|2021-10-01 08:00:00|22909.94|22909.94|22834.45|22834.45|22911.19|22911.19|22820.05|22820.05|0
1633078800000|2021-10-01 09:00:00|22834.54|22834.54|22867.3|22867.3|22872.6|22872.6|22834.21|22834.21|0
1633082400000|2021-10-01 10:00:00|22867.4|22867.4|22863.52|22863.52|22881.86|22881.86|22852.49|22852.49|0
1633086000000|2021-10-01 11:00:00|22863.72|22863.72|22948.41|22948.41|22949.08|22949.08|22862.26|22862.26|0
1633089600000|2021-10-01 12:00:00|22948.54|22948.54|22887.22|22887.22|23003.14|23003.14|22887.22|22887.22|0
1633093200000|2021-10-01 13:00:00|22887.28|22887.28|22927.67|22927.67|22948.99|22948.99|22886.6|22886.6|0
1633096800000|2021-10-01 14:00:00|22928.07|22928.07|22948.15|22948.15|22976.6|22976.6|22909.55|22909.55|0
1633100400000|2021-10-01 15:00:00|22947.86|22947.86|22961.88|22961.88|22987.61|22987.61|22940.44|22940.44|0
1633345200000|2021-10-04 11:00:00|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|22887.61|0
1633359600000|2021-10-04 15:00:00|16430.11|16430.11|22689.07|22689.07|22690.83|22690.83|16424.88|16424.88|0
1633417200000|2021-10-05 07:00:00|22737.01|22737.01|22672.09|22672.09|22737.37|22737.37|22671.26|22671.26|0
1633420800000|2021-10-05 08:00:00|22671.85|22671.85|22711.14|22711.14|22712.66|22712.66|22669.6|22669.6|0
1633424400000|2021-10-05 09:00:00|22711.08|22711.08|22789.62|22789.62|22792.6|22792.6|22711.08|22711.08|0
1633428000000|2021-10-05 10:00:00|22789.64|22789.64|22787.18|22787.18|22790.65|22790.65|22767.86|22767.86|0
1633431600000|2021-10-05 11:00:00|22787.27|22787.27|22786.74|22786.74|22803.99|22803.99|22769.35|22769.35|0
1633435200000|2021-10-05 12:00:00|22786.68|22786.68|22744.48|22744.48|22795.82|22795.82|22741.75|22741.75|0
1633438800000|2021-10-05 13:00:00|22744.7|22744.7|22704.7|22704.7|22745.13|22745.13|22704.56|22704.56|0
1633442400000|2021-10-05 14:00:00|22704.76|22704.76|22767.36|22767.36|22779.45|22779.45|22704.76|22704.76|0
1633446000000|2021-10-05 15:00:00|22767.42|22767.42|22730.65|22730.65|22792.32|22792.32|22730.65|22730.65|0
1633503600000|2021-10-06 07:00:00|22730.55|22730.55|22484.86|22484.86|22730.55|22730.55|22441.07|22441.07|0
1633507200000|2021-10-06 08:00:00|22484.77|22484.77|22387.99|22387.99|22484.77|22484.77|22378.6|22378.6|0
1633510800000|2021-10-06 09:00:00|22387.91|22387.91|22280.38|22280.38|22388.85|22388.85|22253.28|22253.28|0
1633514400000|2021-10-06 10:00:00|22280.46|22280.46|22264.96|22264.96|22281.15|22281.15|22246.04|22246.04|0
1633518000000|2021-10-06 11:00:00|22265.64|22265.64|22294.66|22294.66|22297.88|22297.88|22248.28|22248.28|0
1633521600000|2021-10-06 12:00:00|22294.72|22294.72|22368.43|22368.43|22369.26|22369.26|22292.53|22292.53|0
1633525200000|2021-10-06 13:00:00|22368.48|22368.48|22400.27|22400.27|22445.52|22445.52|22368.42|22368.42|0
1633528800000|2021-10-06 14:00:00|22400.38|22400.38|22436.05|22436.05|22443.36|22443.36|22366.48|22366.48|0
1633532400000|2021-10-06 15:00:00|22436.16|22436.16|22386.62|22386.62|22440.37|22440.37|22386.62|22386.62|0
1633590000000|2021-10-07 07:00:00|22568.07|22568.07|22521.43|22521.43|22570.67|22570.67|22521.02|22521.02|0
1633935600000|2021-10-11 07:00:00|22474.67|22474.67|22432.78|22432.78|22474.94|22474.94|22425.1|22425.1|0
1633939200000|2021-10-11 08:00:00|22432.67|22432.67|22413.26|22413.26|22451.59|22451.59|22408.92|22408.92|0
1633942800000|2021-10-11 09:00:00|22413.35|22413.35|22418.55|22418.55|22429.04|22429.04|22408.24|22408.24|0
1633946400000|2021-10-11 10:00:00|22418.65|22418.65|22374.83|22374.83|22435.7|22435.7|22374.83|22374.83|0
1633950000000|2021-10-11 11:00:00|22374.75|22374.75|22384.35|22384.35|22392.25|22392.25|22367.09|22367.09|0
1633953600000|2021-10-11 12:00:00|22384.42|22384.42|22370.98|22370.98|22384.62|22384.62|22351.6|22351.6|0
1633957200000|2021-10-11 13:00:00|22371|22371|22415.06|22415.06|22427.79|22427.79|22369.95|22369.95|0
1633960800000|2021-10-11 14:00:00|22415.12|22415.12|22464|22464|22464.18|22464.18|22402.65|22402.65|0
1633964400000|2021-10-11 15:00:00|22464.06|22464.06|22498.43|22498.43|22499.4|22499.4|22463.89|22463.89|0
1634022000000|2021-10-12 07:00:00|22351.17|22351.17|22393.43|22393.43|22395.76|22395.76|22332.1|22332.1|0
1634025600000|2021-10-12 08:00:00|22393.28|22393.28|22442.17|22442.17|22442.17|22442.17|22370.27|22370.27|0
1634029200000|2021-10-12 09:00:00|22442.32|22442.32|22455.62|22455.62|22466.79|22466.79|22442.32|22442.32|0
1634032800000|2021-10-12 10:00:00|22455.68|22455.68|22459.59|22459.59|22465.17|22465.17|22437.34|22437.34|0
1634036400000|2021-10-12 11:00:00|22459.52|22459.52|22442.27|22442.27|22460.2|22460.2|22440.83|22440.83|0
1634040000000|2021-10-12 12:00:00|22441.61|22441.61|22451.59|22451.59|22457.59|22457.59|22439.05|22439.05|0
1634043600000|2021-10-12 13:00:00|22451.68|22451.68|22457.66|22457.66|22473.44|22473.44|22443.29|22443.29|0
1634047200000|2021-10-12 14:00:00|22457.6|22457.6|22456.23|22456.23|22484.03|22484.03|22456.23|22456.23|0
1634050800000|2021-10-12 15:00:00|22456.09|22456.09|22477.63|22477.63|22478.99|22478.99|22456.06|22456.06|0
1634108400000|2021-10-13 07:00:00|22450.97|22450.97|22559.48|22559.48|22567.37|22567.37|22448.04|22448.04|0
1634112000000|2021-10-13 08:00:00|22559.5|22559.5|22675.5|22675.5|22675.7|22675.7|22559.24|22559.24|0
1634115600000|2021-10-13 09:00:00|22675.57|22675.57|22679.25|22679.25|22710.58|22710.58|22675.57|22675.57|0
1634119200000|2021-10-13 10:00:00|22679.3|22679.3|22681.86|22681.86|22687.03|22687.03|22651.08|22651.08|0
1634122800000|2021-10-13 11:00:00|22682.22|22682.22|22626.32|22626.32|22684.14|22684.14|22611.26|22611.26|0
1634126400000|2021-10-13 12:00:00|22626.02|22626.02|22594.64|22594.64|22639.27|22639.27|22576.85|22576.85|0
1634130000000|2021-10-13 13:00:00|22594.74|22594.74|22634.04|22634.04|22659.28|22659.28|22594.69|22594.69|0
1634133600000|2021-10-13 14:00:00|22634.15|22634.15|22644.28|22644.28|22644.28|22644.28|22596.46|22596.46|0
1634137200000|2021-10-13 15:00:00|22644.46|22644.46|22685.83|22685.83|22687.04|22687.04|22644.46|22644.46|0
1634194800000|2021-10-14 07:00:00|22755.62|22755.62|22789.67|22789.67|22795.36|22795.36|22754.54|22754.54|0
1634198400000|2021-10-14 08:00:00|22789.79|22789.79|22797.18|22797.18|22816.11|22816.11|22787.18|22787.18|0
1634202000000|2021-10-14 09:00:00|22797.11|22797.11|22797.41|22797.41|22808.04|22808.04|22790.67|22790.67|0
1634205600000|2021-10-14 10:00:00|22797.13|22797.13|22741.78|22741.78|22797.21|22797.21|22741.75|22741.75|0
1634209200000|2021-10-14 11:00:00|22742.1|22742.1|22742.09|22742.09|22745.2|22745.2|22735.06|22735.06|0
1634212800000|2021-10-14 12:00:00|22742.14|22742.14|22765.15|22765.15|22767.1|22767.1|22741.41|22741.41|0
1634216400000|2021-10-14 13:00:00|22765.1|22765.1|22802.87|22802.87|22807|22807|22764.91|22764.91|0
1634220000000|2021-10-14 14:00:00|22802.92|22802.92|22849.91|22849.91|22855.51|22855.51|22802.89|22802.89|0
1634223600000|2021-10-14 15:00:00|22849.87|22849.87|22885.12|22885.12|22887.58|22887.58|22845.42|22845.42|0
1634281200000|2021-10-15 07:00:00|22938.65|22938.65|22915.72|22915.72|22938.88|22938.88|22913.13|22913.13|0
1634284800000|2021-10-15 08:00:00|22915.62|22915.62|22957.45|22957.45|22964.84|22964.84|22914.38|22914.38|0
1634288400000|2021-10-15 09:00:00|22957.33|22957.33|22965.71|22965.71|22969.94|22969.94|22947.45|22947.45|0
1634292000000|2021-10-15 10:00:00|22965.6|22965.6|22958.41|22958.41|22965.89|22965.89|22950.3|22950.3|0
1634295600000|2021-10-15 11:00:00|22958.77|22958.77|22939.38|22939.38|22960.78|22960.78|22938.04|22938.04|0
1634299200000|2021-10-15 12:00:00|22938.98|22938.98|22926.22|22926.22|22943.63|22943.63|22924.26|22924.26|0
1634302800000|2021-10-15 13:00:00|22926.32|22926.32|22930.2|22930.2|22953.92|22953.92|22924.86|22924.86|0
1634306400000|2021-10-15 14:00:00|22930.09|22930.09|22978.74|22978.74|22980.59|22980.59|22923.37|22923.37|0
1634310000000|2021-10-15 15:00:00|22978.79|22978.79|22974.91|22974.91|22985.83|22985.83|22971.6|22971.6|0
1634540400000|2021-10-18 07:00:00|22988.89|22988.89|22972.53|22972.53|22990.29|22990.29|22946.45|22946.45|0
1634544000000|2021-10-18 08:00:00|22972.55|22972.55|22969.18|22969.18|22993.93|22993.93|22960.3|22960.3|0
1634547600000|2021-10-18 09:00:00|22969.36|22969.36|22976.69|22976.69|22984.64|22984.64|22963.7|22963.7|0
1634551200000|2021-10-18 10:00:00|22977.13|22977.13|22962.79|22962.79|22980.22|22980.22|22950.49|22950.49|0
1634554800000|2021-10-18 11:00:00|22963|22963|22947.55|22947.55|22963.91|22963.91|22944.67|22944.67|0
1634558400000|2021-10-18 12:00:00|22947.65|22947.65|22937.2|22937.2|22952.34|22952.34|22932.54|22932.54|0
1634562000000|2021-10-18 13:00:00|22937.3|22937.3|22936.81|22936.81|22950.32|22950.32|22919.59|22919.59|0
1634565600000|2021-10-18 14:00:00|22936.82|22936.82|22960.65|22960.65|22964.58|22964.58|22927.35|22927.35|0
1634569200000|2021-10-18 15:00:00|22960.68|22960.68|22969.53|22969.53|22976.25|22976.25|22960.68|22960.68|0
1634626800000|2021-10-19 07:00:00|23062.87|23062.87|23065.81|23065.81|23075.97|23075.97|23037.33|23037.33|0
1634630400000|2021-10-19 08:00:00|23065.73|23065.73|23026.72|23026.72|23072.92|23072.92|23024.3|23024.3|0
1634634000000|2021-10-19 09:00:00|23026.61|23026.61|23024.04|23024.04|23036.32|23036.32|23019.67|23019.67|0
1634637600000|2021-10-19 10:00:00|23024.13|23024.13|23056.55|23056.55|23056.55|23056.55|23019.51|23019.51|0
1634641200000|2021-10-19 11:00:00|23056.62|23056.62|23053.71|23053.71|23070.02|23070.02|23044.65|23044.65|0
1634644800000|2021-10-19 12:00:00|23053.59|23053.59|23046.86|23046.86|23062.54|23062.54|23043.94|23043.94|0
1634648400000|2021-10-19 13:00:00|23046.97|23046.97|23040.95|23040.95|23057.98|23057.98|23037.03|23037.03|0
1634652000000|2021-10-19 14:00:00|23040.99|23040.99|23074.59|23074.59|23079.59|23079.59|23040.99|23040.99|0
1634655600000|2021-10-19 15:00:00|23074.82|23074.82|23083.01|23083.01|23083.14|23083.14|23069.89|23069.89|0
1634713200000|2021-10-20 07:00:00|23052.58|23052.58|23009.36|23009.36|23052.58|23052.58|23005.33|23005.33|0
1634716800000|2021-10-20 08:00:00|23009.57|23009.57|23025.74|23025.74|23028.06|23028.06|23000.55|23000.55|0
1634720400000|2021-10-20 09:00:00|23025.66|23025.66|23004.31|23004.31|23029.27|23029.27|22996.47|22996.47|0
1634724000000|2021-10-20 10:00:00|23004.3|23004.3|23002.69|23002.69|23016.12|23016.12|22999.79|22999.79|0
1634727600000|2021-10-20 11:00:00|23002.93|23002.93|22992.99|22992.99|23004.15|23004.15|22987.22|22987.22|0
1634731200000|2021-10-20 12:00:00|22992.76|22992.76|22990.02|22990.02|22999.22|22999.22|22981.22|22981.22|0
1634734800000|2021-10-20 13:00:00|22990.06|22990.06|22949.09|22949.09|22994.38|22994.38|22947.69|22947.69|0
1634738400000|2021-10-20 14:00:00|22948.84|22948.84|22994.9|22994.9|23008.17|23008.17|22948.72|22948.72|0
1634742000000|2021-10-20 15:00:00|22994.68|22994.68|22974.49|22974.49|22997.24|22997.24|22973.21|22973.21|0
1634799600000|2021-10-21 07:00:00|22902.97|22902.97|22958.18|22958.18|22985.56|22985.56|22901.07|22901.07|0
1634803200000|2021-10-21 08:00:00|22958.09|22958.09|22974.91|22974.91|22982.34|22982.34|22932.61|22932.61|0
1634806800000|2021-10-21 09:00:00|22974.9|22974.9|22985.07|22985.07|22990.53|22990.53|22974.28|22974.28|0
1634810400000|2021-10-21 10:00:00|22985.13|22985.13|22907.53|22907.53|22985.57|22985.57|22906.62|22906.62|0
1634814000000|2021-10-21 11:00:00|22907.31|22907.31|22887.39|22887.39|22920.12|22920.12|22887.39|22887.39|0
1634817600000|2021-10-21 12:00:00|22887.37|22887.37|22913|22913|22915.57|22915.57|22886.96|22886.96|0
1634821200000|2021-10-21 13:00:00|22912.93|22912.93|22939.57|22939.57|22943.43|22943.43|22903.29|22903.29|0
1634824800000|2021-10-21 14:00:00|22939.59|22939.59|22956.17|22956.17|22963.46|22963.46|22934.93|22934.93|0
1634828400000|2021-10-21 15:00:00|22956.15|22956.15|22943.09|22943.09|22963.58|22963.58|22938.75|22938.75|0
1634886000000|2021-10-22 07:00:00|22899.61|22899.61|22934.01|22934.01|22944.69|22944.69|22888.96|22888.96|0
1634889600000|2021-10-22 08:00:00|22933.92|22933.92|22966.61|22966.61|22972.52|22972.52|22928.36|22928.36|0
1634893200000|2021-10-22 09:00:00|22966.71|22966.71|22971.01|22971.01|22971.14|22971.14|22944.84|22944.84|0
1634896800000|2021-10-22 10:00:00|22971.04|22971.04|22966.15|22966.15|22971.23|22971.23|22946.06|22946.06|0
1634900400000|2021-10-22 11:00:00|22966.35|22966.35|22946.29|22946.29|22976.86|22976.86|22944.99|22944.99|0
1634904000000|2021-10-22 12:00:00|22946.39|22946.39|22920.44|22920.44|22947.68|22947.68|22919.92|22919.92|0
1634907600000|2021-10-22 13:00:00|22920.66|22920.66|22929.25|22929.25|22929.25|22929.25|22901.79|22901.79|0
1634911200000|2021-10-22 14:00:00|22930.69|22930.69|22926.65|22926.65|22961.34|22961.34|22926.21|22926.21|0
1634914800000|2021-10-22 15:00:00|22926.67|22926.67|22920.45|22920.45|22935.87|22935.87|22918.13|22918.13|0
1635145200000|2021-10-25 07:00:00|22959.58|22959.58|22968.82|22968.82|22980.33|22980.33|22936.28|22936.28|0
1635148800000|2021-10-25 08:00:00|22968.77|22968.77|22944.73|22944.73|22977.42|22977.42|22930.53|22930.53|0
1635152400000|2021-10-25 09:00:00|22944.5|22944.5|22946.09|22946.09|22953.41|22953.41|22933.03|22933.03|0
1635156000000|2021-10-25 10:00:00|22946.15|22946.15|22949.24|22949.24|22956.3|22956.3|22941.33|22941.33|0
1635159600000|2021-10-25 11:00:00|22949.25|22949.25|22924.83|22924.83|22950.86|22950.86|22923.54|22923.54|0
1635163200000|2021-10-25 12:00:00|22924.8|22924.8|22958.43|22958.43|22959.82|22959.82|22920.98|22920.98|0
1635166800000|2021-10-25 13:00:00|22958.49|22958.49|22982.77|22982.77|23001.4|23001.4|22958.24|22958.24|0
1635170400000|2021-10-25 14:00:00|22982.75|22982.75|22948.59|22948.59|22988.51|22988.51|22948.29|22948.29|0
1635174000000|2021-10-25 15:00:00|22948.65|22948.65|22969.56|22969.56|22970.23|22970.23|22946.13|22946.13|0
1635231600000|2021-10-26 07:00:00|22982.12|22982.12|23027.62|23027.62|23032.33|23032.33|22982.12|22982.12|0
1635235200000|2021-10-26 08:00:00|23027.42|23027.42|23111.38|23111.38|23115.52|23115.52|23022.66|23022.66|0
1635238800000|2021-10-26 09:00:00|23111.56|23111.56|23116.26|23116.26|23116.26|23116.26|23091.68|23091.68|0
1635242400000|2021-10-26 10:00:00|23116.31|23116.31|23110.65|23110.65|23130.54|23130.54|23104.23|23104.23|0
1635246000000|2021-10-26 11:00:00|23110.47|23110.47|23077.73|23077.73|23110.87|23110.87|23075.15|23075.15|0
1635249600000|2021-10-26 12:00:00|23077.81|23077.81|23074.22|23074.22|23086.43|23086.43|23067.09|23067.09|0
1635253200000|2021-10-26 13:00:00|23074.33|23074.33|23117.73|23117.73|23128.01|23128.01|23074.2|23074.2|0
1635256800000|2021-10-26 14:00:00|23117.78|23117.78|23153.73|23153.73|23153.91|23153.91|23116.85|23116.85|0
1635260400000|2021-10-26 15:00:00|23153.79|23153.79|23162.31|23162.31|23162.94|23162.94|23138.23|23138.23|0
1635318000000|2021-10-27 07:00:00|23163.48|23163.48|23210.34|23210.34|23210.34|23210.34|23163.48|23163.48|0
1635321600000|2021-10-27 08:00:00|23210.22|23210.22|23158.11|23158.11|23210.22|23210.22|23155.93|23155.93|0
1635325200000|2021-10-27 09:00:00|23158.17|23158.17|23149.68|23149.68|23163.69|23163.69|23146.79|23146.79|0
1635328800000|2021-10-27 10:00:00|23149.77|23149.77|23153.54|23153.54|23170.05|23170.05|23147.69|23147.69|0
1635332400000|2021-10-27 11:00:00|23153.57|23153.57|23173.82|23173.82|23189.02|23189.02|23152.72|23152.72|0
1635336000000|2021-10-27 12:00:00|23174.03|23174.03|23202.13|23202.13|23205.46|23205.46|23171.83|23171.83|0
1635339600000|2021-10-27 13:00:00|23201.8|23201.8|23195.65|23195.65|23202.52|23202.52|23176.53|23176.53|0
1635343200000|2021-10-27 14:00:00|23195.7|23195.7|23186.7|23186.7|23200.39|23200.39|23176.91|23176.91|0
1635346800000|2021-10-27 15:00:00|23186.85|23186.85|23181.25|23181.25|23203|23203|23174.63|23174.63|0
1635404400000|2021-10-28 07:00:00|23152.21|23152.21|23124.09|23124.09|23155.73|23155.73|23112.45|23112.45|0
1635408000000|2021-10-28 08:00:00|23123.82|23123.82|23111.75|23111.75|23125.42|23125.42|23083.48|23083.48|0
1635411600000|2021-10-28 09:00:00|23111.82|23111.82|23131.45|23131.45|23133.43|23133.43|23103.03|23103.03|0
1635415200000|2021-10-28 10:00:00|23131.32|23131.32|23179.4|23179.4|23189.14|23189.14|23127.59|23127.59|0
1635418800000|2021-10-28 11:00:00|23179.37|23179.37|23194.77|23194.77|23205.64|23205.64|23173.2|23173.2|0
1635422400000|2021-10-28 12:00:00|23194.74|23194.74|23180.72|23180.72|23218|23218|23177.64|23177.64|0
1635426000000|2021-10-28 13:00:00|23180.92|23180.92|23194.28|23194.28|23214.7|23214.7|23165.72|23165.72|0
1635429600000|2021-10-28 14:00:00|23194.5|23194.5|23214.18|23214.18|23226.76|23226.76|23193|23193|0
1635433200000|2021-10-28 15:00:00|23214.27|23214.27|23207.43|23207.43|23241.35|23241.35|23204.19|23204.19|0
1635490800000|2021-10-29 07:00:00|23137.85|23137.85|23114.97|23114.97|23179.63|23179.63|23111.89|23111.89|0
1635494400000|2021-10-29 08:00:00|23114.86|23114.86|23052.34|23052.34|23123.26|23123.26|23045.42|23045.42|0
1635498000000|2021-10-29 09:00:00|23052.15|23052.15|23084.62|23084.62|23088.68|23088.68|23043.39|23043.39|0
1635501600000|2021-10-29 10:00:00|23084.73|23084.73|23111.7|23111.7|23113.21|23113.21|23081.09|23081.09|0
1635505200000|2021-10-29 11:00:00|23111.31|23111.31|23136.5|23136.5|23145.57|23145.57|23111.01|23111.01|0
1635508800000|2021-10-29 12:00:00|23136.41|23136.41|23136.61|23136.61|23149.5|23149.5|23132.2|23132.2|0
1635512400000|2021-10-29 13:00:00|23136.5|23136.5|23140.35|23140.35|23154.04|23154.04|23136.5|23136.5|0
1635516000000|2021-10-29 14:00:00|23140.27|23140.27|23110.18|23110.18|23144.7|23144.7|23093.51|23093.51|0
1635519600000|2021-10-29 15:00:00|23110.15|23110.15|23132.73|23132.73|23133.6|23133.6|23106.37|23106.37|0
1635753600000|2021-11-01 08:00:00|23178.76|23178.76|23199.55|23199.55|23201.02|23201.02|23178.76|23178.76|0
1635757200000|2021-11-01 09:00:00|23199.66|23199.66|23193.8|23193.8|23209.24|23209.24|23182.71|23182.71|0
1635760800000|2021-11-01 10:00:00|23193.76|23193.76|23190.99|23190.99|23207.61|23207.61|23184.01|23184.01|0
1635764400000|2021-11-01 11:00:00|23191.01|23191.01|23183.83|23183.83|23212.63|23212.63|23183.18|23183.18|0
1635768000000|2021-11-01 12:00:00|23183.8|23183.8|23188.19|23188.19|23189.79|23189.79|23180.26|23180.26|0
1635771600000|2021-11-01 13:00:00|23188.07|23188.07|23218.85|23218.85|23225.74|23225.74|23177.15|23177.15|0
1635775200000|2021-11-01 14:00:00|23218.8|23218.8|23215.31|23215.31|23236.51|23236.51|23215.13|23215.13|0
1635778800000|2021-11-01 15:00:00|23215.52|23215.52|23249.84|23249.84|23249.9|23249.9|23214.04|23214.04|0
1635782400000|2021-11-01 16:00:00|23249.99|23249.99|23245.48|23245.48|23257.56|23257.56|23237.91|23237.91|0
1635840000000|2021-11-02 08:00:00|23180.28|23180.28|23175.65|23175.65|23188.54|23188.54|23158.54|23158.54|0
1635843600000|2021-11-02 09:00:00|23175.75|23175.75|23170.29|23170.29|23186.22|23186.22|23165.89|23165.89|0
1635847200000|2021-11-02 10:00:00|23170.11|23170.11|23163.66|23163.66|23170.26|23170.26|23153.75|23153.75|0
1635850800000|2021-11-02 11:00:00|23163.67|23163.67|23161.91|23161.91|23167.15|23167.15|23142.92|23142.92|0
1635854400000|2021-11-02 12:00:00|23161.98|23161.98|23181.04|23181.04|23183.77|23183.77|23145.07|23145.07|0
1635858000000|2021-11-02 13:00:00|23181|23181|23198.74|23198.74|23201.17|23201.17|23172.25|23172.25|0
1635861600000|2021-11-02 14:00:00|23198.77|23198.77|23175.01|23175.01|23207.92|23207.92|23173.53|23173.53|0
1635865200000|2021-11-02 15:00:00|23174.99|23174.99|23179.39|23179.39|23203.55|23203.55|23161.9|23161.9|0
1635868800000|2021-11-02 16:00:00|23179.28|23179.28|23157.6|23157.6|23179.28|23179.28|23155.72|23155.72|0
1635926400000|2021-11-03 08:00:00|23124.88|23124.88|23145.58|23145.58|23166.67|23166.67|23123.25|23123.25|0
1635930000000|2021-11-03 09:00:00|23145.75|23145.75|23141.04|23141.04|23166.27|23166.27|23141.04|23141.04|0
1635933600000|2021-11-03 10:00:00|23140.93|23140.93|23126.23|23126.23|23151.45|23151.45|23114.63|23114.63|0
1635937200000|2021-11-03 11:00:00|23126.01|23126.01|23075.75|23075.75|23127.6|23127.6|23074.92|23074.92|0
1635940800000|2021-11-03 12:00:00|23075.88|23075.88|23092.99|23092.99|23093.3|23093.3|23069.18|23069.18|0
1635944400000|2021-11-03 13:00:00|23092.92|23092.92|23069.17|23069.17|23093.18|23093.18|23069.08|23069.08|0
1635948000000|2021-11-03 14:00:00|23069.22|23069.22|23099|23099|23101.9|23101.9|23069.22|23069.22|0
1635951600000|2021-11-03 15:00:00|23098.86|23098.86|23097.21|23097.21|23100.1|23100.1|23075.2|23075.2|0
1635955200000|2021-11-03 16:00:00|23097.41|23097.41|23097.79|23097.79|23099.5|23099.5|23089.6|23089.6|0
1636012800000|2021-11-04 08:00:00|23192.95|23192.95|23292.87|23292.87|23293.28|23293.28|23191.58|23191.58|0
1636016400000|2021-11-04 09:00:00|23292.44|23292.44|23299.51|23299.51|23318.81|23318.81|23288.04|23288.04|0
1636020000000|2021-11-04 10:00:00|23299.37|23299.37|23313.47|23313.47|23320.12|23320.12|23296.78|23296.78|0
1636023600000|2021-11-04 11:00:00|23313.62|23313.62|23307.47|23307.47|23336.41|23336.41|23306.74|23306.74|0
1636027200000|2021-11-04 12:00:00|23307.42|23307.42|23494.74|23494.74|23509.28|23509.28|23307.33|23307.33|0
1636030800000|2021-11-04 13:00:00|23494.77|23494.77|23509.31|23509.31|23518.48|23518.48|23490.92|23490.92|0
1636034400000|2021-11-04 14:00:00|23509.2|23509.2|23541.27|23541.27|23565.07|23565.07|23509.2|23509.2|0
1636038000000|2021-11-04 15:00:00|23541.22|23541.22|23490.31|23490.31|23541.22|23541.22|23485.58|23485.58|0
1636041600000|2021-11-04 16:00:00|23490.24|23490.24|23492.37|23492.37|23499.66|23499.66|23475.99|23475.99|0
1636099200000|2021-11-05 08:00:00|23524.69|23524.69|23561.35|23561.35|23583.51|23583.51|23513.37|23513.37|0
1636102800000|2021-11-05 09:00:00|23561.25|23561.25|23539.79|23539.79|23571.74|23571.74|23532.19|23532.19|0
1636106400000|2021-11-05 10:00:00|23539.63|23539.63|23654.56|23654.56|23655.3|23655.3|23537.92|23537.92|0
1636110000000|2021-11-05 11:00:00|23653.02|23653.02|23629.13|23629.13|23722.07|23722.07|23627.35|23627.35|0
1636113600000|2021-11-05 12:00:00|23628.92|23628.92|23606.84|23606.84|23628.92|23628.92|23597.43|23597.43|0
1636117200000|2021-11-05 13:00:00|23606.9|23606.9|23606.69|23606.69|23627.65|23627.65|23595.88|23595.88|0
1636120800000|2021-11-05 14:00:00|23606.75|23606.75|23601.99|23601.99|23623.83|23623.83|23549.07|23549.07|0
1636124400000|2021-11-05 15:00:00|23602.2|23602.2|23568|23568|23606.62|23606.62|23567.74|23567.74|0
1636128000000|2021-11-05 16:00:00|23567.9|23567.9|23569.73|23569.73|23576.61|23576.61|23564.71|23564.71|0
1636358400000|2021-11-08 08:00:00|23589.34|23589.34|23543.15|23543.15|23595.65|23595.65|23535.77|23535.77|0
1636362000000|2021-11-08 09:00:00|23543.49|23543.49|23557.79|23557.79|23559.85|23559.85|23528.4|23528.4|0
1636365600000|2021-11-08 10:00:00|23557.75|23557.75|23554.68|23554.68|23567.26|23567.26|23547.53|23547.53|0
1636369200000|2021-11-08 11:00:00|23554.76|23554.76|23556.29|23556.29|23566.28|23566.28|23549.82|23549.82|0
1636372800000|2021-11-08 12:00:00|23555.81|23555.81|23550.5|23550.5|23568.52|23568.52|23549.34|23549.34|0
1636376400000|2021-11-08 13:00:00|23550.46|23550.46|23559.84|23559.84|23560.8|23560.8|23544.49|23544.49|0
1636380000000|2021-11-08 14:00:00|23559.76|23559.76|23569.32|23569.32|23574.93|23574.93|23554.58|23554.58|0
1636383600000|2021-11-08 15:00:00|23569.37|23569.37|23579.15|23579.15|23581.1|23581.1|23554.86|23554.86|0
1636387200000|2021-11-08 16:00:00|23579.12|23579.12|23567.85|23567.85|23583.34|23583.34|23562.39|23562.39|0
1636444800000|2021-11-09 08:00:00|23582.92|23582.92|23585.72|23585.72|23607.63|23607.63|23576.77|23576.77|0
1636448400000|2021-11-09 09:00:00|23585.74|23585.74|23588.3|23588.3|23597.89|23597.89|23560.47|23560.47|0
1636452000000|2021-11-09 10:00:00|23588.42|23588.42|23550.23|23550.23|23591.41|23591.41|23545.27|23545.27|0
1636455600000|2021-11-09 11:00:00|23550.05|23550.05|23554.38|23554.38|23564.73|23564.73|23544.69|23544.69|0
1636459200000|2021-11-09 12:00:00|23554.61|23554.61|23521.81|23521.81|23555.29|23555.29|23521.39|23521.39|0
1636462800000|2021-11-09 13:00:00|23521.84|23521.84|23550.9|23550.9|23550.97|23550.97|23517.45|23517.45|0
1636466400000|2021-11-09 14:00:00|23550.85|23550.85|23451.26|23451.26|23564.09|23564.09|23451.26|23451.26|0
1636470000000|2021-11-09 15:00:00|23450.83|23450.83|23409.37|23409.37|23450.83|23450.83|23405|23405|0
1636473600000|2021-11-09 16:00:00|23409.38|23409.38|23394.77|23394.77|23416.48|23416.48|23386.32|23386.32|0
1636531200000|2021-11-10 08:00:00|23449.79|23449.79|23432.07|23432.07|23455.13|23455.13|23432.07|23432.07|0
1636534800000|2021-11-10 09:00:00|23432.19|23432.19|23462.28|23462.28|23472.25|23472.25|23427.35|23427.35|0
1636538400000|2021-11-10 10:00:00|23462.12|23462.12|23438.37|23438.37|23471.68|23471.68|23435.73|23435.73|0
1636542000000|2021-11-10 11:00:00|23438.34|23438.34|23383.24|23383.24|23438.39|23438.39|23383.24|23383.24|0
1636545600000|2021-11-10 12:00:00|23383.1|23383.1|23411.63|23411.63|23412.73|23412.73|23376.95|23376.95|0
1636549200000|2021-11-10 13:00:00|23411.61|23411.61|23400.17|23400.17|23438.45|23438.45|23398.69|23398.69|0
1636552800000|2021-11-10 14:00:00|23400.29|23400.29|23423.04|23423.04|23423.04|23423.04|23368.66|23368.66|0
1636556400000|2021-11-10 15:00:00|23423.26|23423.26|23459.14|23459.14|23462.42|23462.42|23421.71|23421.71|0
1636560000000|2021-11-10 16:00:00|23459.2|23459.2|23460.7|23460.7|23470.13|23470.13|23452.8|23452.8|0
1636617600000|2021-11-11 08:00:00|23466.04|23466.04|23466.5|23466.5|23473.54|23473.54|23423.98|23423.98|0
1636621200000|2021-11-11 09:00:00|23466.53|23466.53|23505.31|23505.31|23505.31|23505.31|23465.63|23465.63|0
1636624800000|2021-11-11 10:00:00|23505.36|23505.36|23548.05|23548.05|23548.32|23548.32|23503.58|23503.58|0
1636628400000|2021-11-11 11:00:00|23548.22|23548.22|23522.28|23522.28|23548.79|23548.79|23505.28|23505.28|0
1636632000000|2021-11-11 12:00:00|23522.37|23522.37|23522.04|23522.04|23526.88|23526.88|23516.26|23516.26|0
1636635600000|2021-11-11 13:00:00|23521.99|23521.99|23525.82|23525.82|23525.82|23525.82|23513.95|23513.95|0
1636639200000|2021-11-11 14:00:00|23525.95|23525.95|23527.25|23527.25|23539.19|23539.19|23504.47|23504.47|0
1636642800000|2021-11-11 15:00:00|23527.2|23527.2|23565.22|23565.22|23572.44|23572.44|23517.86|23517.86|0
1636646400000|2021-11-11 16:00:00|23565.29|23565.29|23564.37|23564.37|23584.14|23584.14|23558.56|23558.56|0
1636704000000|2021-11-12 08:00:00|23564.35|23564.35|23539.04|23539.04|23564.35|23564.35|23493.39|23493.39|0
1636707600000|2021-11-12 09:00:00|23539.13|23539.13|23540.54|23540.54|23554.12|23554.12|23536.9|23536.9|0
1636711200000|2021-11-12 10:00:00|23540.47|23540.47|23548.35|23548.35|23557.13|23557.13|23526.99|23526.99|0
1636714800000|2021-11-12 11:00:00|23548.25|23548.25|23569.87|23569.87|23580.84|23580.84|23545.88|23545.88|0
1636718400000|2021-11-12 12:00:00|23569.98|23569.98|23581.81|23581.81|23583.76|23583.76|23567.46|23567.46|0
1636722000000|2021-11-12 13:00:00|23581.93|23581.93|23588.61|23588.61|23600|23600|23581.39|23581.39|0
1636725600000|2021-11-12 14:00:00|23588.76|23588.76|23566.35|23566.35|23593.09|23593.09|23553.72|23553.72|0
1636729200000|2021-11-12 15:00:00|23566.57|23566.57|23575|23575|23586.14|23586.14|23556.54|23556.54|0
1636732800000|2021-11-12 16:00:00|23575.02|23575.02|23567.83|23567.83|23578.58|23578.58|23563.62|23563.62|0
1636963200000|2021-11-15 08:00:00|23586.16|23586.16|23643.07|23643.07|23644.42|23644.42|23579.83|23579.83|0
1636966800000|2021-11-15 09:00:00|23644.13|23644.13|23665.18|23665.18|23670.71|23670.71|23644.13|23644.13|0
1636970400000|2021-11-15 10:00:00|23665.24|23665.24|23632.31|23632.31|23667.24|23667.24|23623.66|23623.66|0
1636974000000|2021-11-15 11:00:00|23635.44|23635.44|23598.53|23598.53|23636.91|23636.91|23598.34|23598.34|0
1636977600000|2021-11-15 12:00:00|23598.09|23598.09|23601.33|23601.33|23605.57|23605.57|23586.83|23586.83|0
1636981200000|2021-11-15 13:00:00|23601.12|23601.12|23622.16|23622.16|23623.38|23623.38|23592.75|23592.75|0
1636984800000|2021-11-15 14:00:00|23622.05|23622.05|23635.61|23635.61|23635.76|23635.76|23613.43|23613.43|0
1636988400000|2021-11-15 15:00:00|23635.42|23635.42|23629.55|23629.55|23638.94|23638.94|23616.04|23616.04|0
1636992000000|2021-11-15 16:00:00|23629.49|23629.49|23611.29|23611.29|23629.67|23629.67|23605.33|23605.33|0
1637049600000|2021-11-16 08:00:00|23620.27|23620.27|23603.53|23603.53|23625.13|23625.13|23592.66|23592.66|0
1637053200000|2021-11-16 09:00:00|23603.51|23603.51|23567.05|23567.05|23603.51|23603.51|23556.61|23556.61|0
1637056800000|2021-11-16 10:00:00|23567.09|23567.09|23579.44|23579.44|23579.44|23579.44|23543.62|23543.62|0
1637060400000|2021-11-16 11:00:00|23579.34|23579.34|23606.27|23606.27|23615.74|23615.74|23579.09|23579.09|0
1637064000000|2021-11-16 12:00:00|23606.37|23606.37|23583.03|23583.03|23611.03|23611.03|23582.61|23582.61|0
1637067600000|2021-11-16 13:00:00|23582.97|23582.97|23567.18|23567.18|23607.61|23607.61|23566.99|23566.99|0
1637071200000|2021-11-16 14:00:00|23567.22|23567.22|23534.18|23534.18|23569.09|23569.09|23532.65|23532.65|0
1637074800000|2021-11-16 15:00:00|23534.11|23534.11|23533.53|23533.53|23546.32|23546.32|23531.56|23531.56|0
1637078400000|2021-11-16 16:00:00|23533.74|23533.74|23554.03|23554.03|23559.43|23559.43|23533.56|23533.56|0
1637136000000|2021-11-17 08:00:00|23484.66|23484.66|23549.55|23549.55|23559.22|23559.22|23484.29|23484.29|0
1637139600000|2021-11-17 09:00:00|23549.46|23549.46|23546.57|23546.57|23555.2|23555.2|23526.74|23526.74|0
1637143200000|2021-11-17 10:00:00|23546.53|23546.53|23518.3|23518.3|23547.55|23547.55|23518.07|23518.07|0
1637146800000|2021-11-17 11:00:00|23518.43|23518.43|23514.76|23514.76|23528.15|23528.15|23513.75|23513.75|0
1637150400000|2021-11-17 12:00:00|23514.91|23514.91|23539.58|23539.58|23540.25|23540.25|23513.25|23513.25|0
1637154000000|2021-11-17 13:00:00|23539.52|23539.52|23522.67|23522.67|23550.44|23550.44|23519.01|23519.01|0
1637157600000|2021-11-17 14:00:00|23522.59|23522.59|23469.13|23469.13|23529.12|23529.12|23464.48|23464.48|0
1637161200000|2021-11-17 15:00:00|23469.26|23469.26|23451.83|23451.83|23481.55|23481.55|23446.44|23446.44|0
1637164800000|2021-11-17 16:00:00|23451.7|23451.7|23465.3|23465.3|23466.41|23466.41|23445.97|23445.97|0
1637222400000|2021-11-18 08:00:00|23442.37|23442.37|23479.09|23479.09|23495.16|23495.16|23441.79|23441.79|0
1637226000000|2021-11-18 09:00:00|23479.06|23479.06|23518.83|23518.83|23531.14|23531.14|23479.06|23479.06|0
1637229600000|2021-11-18 10:00:00|23518.93|23518.93|23544.37|23544.37|23548.08|23548.08|23518.16|23518.16|0
1637233200000|2021-11-18 11:00:00|23544.45|23544.45|23519.12|23519.12|23544.45|23544.45|23513.04|23513.04|0
1637236800000|2021-11-18 12:00:00|23519|23519|23520.81|23520.81|23525.67|23525.67|23509.37|23509.37|0
1637240400000|2021-11-18 13:00:00|23520.74|23520.74|23517.75|23517.75|23520.74|23520.74|23499.78|23499.78|0
1637244000000|2021-11-18 14:00:00|23518.24|23518.24|23555.18|23555.18|23560.13|23560.13|23514.76|23514.76|0
1637247600000|2021-11-18 15:00:00|23555.11|23555.11|23534.59|23534.59|23561.24|23561.24|23512.56|23512.56|0
1637251200000|2021-11-18 16:00:00|23534.64|23534.64|23544.9|23544.9|23551.53|23551.53|23534.29|23534.29|0
1637308800000|2021-11-19 08:00:00|23595.54|23595.54|23531.92|23531.92|23598.56|23598.56|23531.88|23531.88|0
1637312400000|2021-11-19 09:00:00|23532.06|23532.06|23483.78|23483.78|23562.81|23562.81|23482.96|23482.96|0
1637316000000|2021-11-19 10:00:00|23484.03|23484.03|23517.18|23517.18|23520.29|23520.29|23439.03|23439.03|0
1637319600000|2021-11-19 11:00:00|23517.35|23517.35|23451.45|23451.45|23520.63|23520.63|23451.25|23451.25|0
1637323200000|2021-11-19 12:00:00|23451.7|23451.7|23423.17|23423.17|23452.33|23452.33|23419.86|23419.86|0
1637326800000|2021-11-19 13:00:00|23423.22|23423.22|23420.86|23420.86|23429.33|23429.33|23408.13|23408.13|0
1637330400000|2021-11-19 14:00:00|23420.48|23420.48|23467.25|23467.25|23475.89|23475.89|23409.17|23409.17|0
1637334000000|2021-11-19 15:00:00|23467.41|23467.41|23480.69|23480.69|23494.21|23494.21|23445.76|23445.76|0
1637337600000|2021-11-19 16:00:00|23480.64|23480.64|23495.36|23495.36|23498.4|23498.4|23473.99|23473.99|0
1637568000000|2021-11-22 08:00:00|23558.54|23558.54|23547.78|23547.78|23581.96|23581.96|23537.56|23537.56|0
1637571600000|2021-11-22 09:00:00|23547.7|23547.7|23513.57|23513.57|23549.12|23549.12|23509.1|23509.1|0
1637575200000|2021-11-22 10:00:00|23513.53|23513.53|23546.48|23546.48|23553.63|23553.63|23506.75|23506.75|0
1637578800000|2021-11-22 11:00:00|23546.41|23546.41|23491.13|23491.13|23546.51|23546.51|23486.53|23486.53|0
1637582400000|2021-11-22 12:00:00|23491.24|23491.24|23442.1|23442.1|23491.33|23491.33|23441.67|23441.67|0
1637586000000|2021-11-22 13:00:00|23442.19|23442.19|23414.24|23414.24|23443.99|23443.99|23401.51|23401.51|0
1637589600000|2021-11-22 14:00:00|23414.15|23414.15|23485.01|23485.01|23486.84|23486.84|23413.65|23413.65|0
1637593200000|2021-11-22 15:00:00|23485.13|23485.13|23494.41|23494.41|23498.11|23498.11|23472.86|23472.86|0
1637596800000|2021-11-22 16:00:00|23494.35|23494.35|23425.18|23425.18|23495.84|23495.84|23423.45|23423.45|0
1637654400000|2021-11-23 08:00:00|23273.26|23273.26|23212.68|23212.68|23274.61|23274.61|23182.99|23182.99|0
1637658000000|2021-11-23 09:00:00|23212.63|23212.63|23249.22|23249.22|23249.22|23249.22|23191.14|23191.14|0
1637661600000|2021-11-23 10:00:00|23249.29|23249.29|23305.45|23305.45|23310.97|23310.97|23248.24|23248.24|0
1637665200000|2021-11-23 11:00:00|23305.51|23305.51|23316.04|23316.04|23330.39|23330.39|23288.93|23288.93|0
1637668800000|2021-11-23 12:00:00|23315.88|23315.88|23299.52|23299.52|23316.82|23316.82|23285.51|23285.51|0
1637672400000|2021-11-23 13:00:00|23299.45|23299.45|23310.82|23310.82|23320.86|23320.86|23289.54|23289.54|0
1637676000000|2021-11-23 14:00:00|23310.72|23310.72|23372.07|23372.07|23378.27|23378.27|23304.04|23304.04|0
1637679600000|2021-11-23 15:00:00|23372.15|23372.15|23260.64|23260.64|23382.4|23382.4|23260.64|23260.64|0
1637683200000|2021-11-23 16:00:00|23260.52|23260.52|23260.14|23260.14|23269.5|23269.5|23249.44|23249.44|0
1637740800000|2021-11-24 08:00:00|23256.06|23256.06|23255.8|23255.8|23271.13|23271.13|23243.53|23243.53|0
1637744400000|2021-11-24 09:00:00|23255.95|23255.95|23134.53|23134.53|23256.67|23256.67|23134|23134|0
1637748000000|2021-11-24 10:00:00|23134.68|23134.68|23102.75|23102.75|23139.87|23139.87|23102.15|23102.15|0
1637751600000|2021-11-24 11:00:00|23102.8|23102.8|23112.17|23112.17|23129.84|23129.84|23090.01|23090.01|0
1637755200000|2021-11-24 12:00:00|23112.33|23112.33|23122.11|23122.11|23131.57|23131.57|23111.28|23111.28|0
1637758800000|2021-11-24 13:00:00|23121.82|23121.82|23083.52|23083.52|23132.09|23132.09|23081.38|23081.38|0
1637762400000|2021-11-24 14:00:00|23083.7|23083.7|23165.15|23165.15|23167.53|23167.53|23078.67|23078.67|0
1637766000000|2021-11-24 15:00:00|23165.18|23165.18|23184.1|23184.1|23208.13|23208.13|23163.64|23163.64|0
1637769600000|2021-11-24 16:00:00|23184.02|23184.02|23191.43|23191.43|23192.93|23192.93|23176.79|23176.79|0
1637827200000|2021-11-25 08:00:00|23233.84|23233.84|23241.39|23241.39|23257.36|23257.36|23233.36|23233.36|0
1637830800000|2021-11-25 09:00:00|23241.26|23241.26|23214.99|23214.99|23271.4|23271.4|23214.79|23214.79|0
1637834400000|2021-11-25 10:00:00|23214.86|23214.86|23198.55|23198.55|23218.69|23218.69|23186.8|23186.8|0
1637838000000|2021-11-25 11:00:00|23198.6|23198.6|23208.61|23208.61|23211.85|23211.85|23187.8|23187.8|0
1637841600000|2021-11-25 12:00:00|23208.67|23208.67|23246.34|23246.34|23248.2|23248.2|23204.32|23204.32|0
1637845200000|2021-11-25 13:00:00|23246.25|23246.25|23251.95|23251.95|23259.65|23259.65|23236|23236|0
1637848800000|2021-11-25 14:00:00|23251.72|23251.72|23296.38|23296.38|23298.15|23298.15|23246.18|23246.18|0
1637852400000|2021-11-25 15:00:00|23296.42|23296.42|23297.45|23297.45|23304.49|23304.49|23289.64|23289.64|0
1637856000000|2021-11-25 16:00:00|23297.65|23297.65|23300.81|23300.81|23301.61|23301.61|23285.84|23285.84|0
1637913600000|2021-11-26 08:00:00|22716.2|22716.2|22784.44|22784.44|22792.42|22792.42|22603.06|22603.06|0
1637917200000|2021-11-26 09:00:00|22784.92|22784.92|22779.23|22779.23|22798.28|22798.28|22704.55|22704.55|0
1637920800000|2021-11-26 10:00:00|22779.25|22779.25|22718.07|22718.07|22820.45|22820.45|22702.02|22702.02|0
1637924400000|2021-11-26 11:00:00|22718.02|22718.02|22747.77|22747.77|22805.33|22805.33|22717.26|22717.26|0
1637928000000|2021-11-26 12:00:00|22747.91|22747.91|22758.91|22758.91|22796.34|22796.34|22747.91|22747.91|0
1637931600000|2021-11-26 13:00:00|22758.93|22758.93|22728.43|22728.43|22770.72|22770.72|22717.39|22717.39|0
1637935200000|2021-11-26 14:00:00|22728.53|22728.53|22770.03|22770.03|22787.75|22787.75|22727.32|22727.32|0
1637938800000|2021-11-26 15:00:00|22769.96|22769.96|22676.8|22676.8|22769.96|22769.96|22665.16|22665.16|0
1637942400000|2021-11-26 16:00:00|22676.74|22676.74|22579.49|22579.49|22676.74|22676.74|22577.02|22577.02|0
1638172800000|2021-11-29 08:00:00|22799.37|22799.37|22865.03|22865.03|22878.3|22878.3|22799.37|22799.37|0
1638176400000|2021-11-29 09:00:00|22865.21|22865.21|22820.07|22820.07|22933.02|22933.02|22820.07|22820.07|0
1638180000000|2021-11-29 10:00:00|22820.01|22820.01|22846.94|22846.94|22876.48|22876.48|22817.85|22817.85|0
1638183600000|2021-11-29 11:00:00|22846.54|22846.54|22824.01|22824.01|22871.61|22871.61|22821.32|22821.32|0
1638187200000|2021-11-29 12:00:00|22823.91|22823.91|22834.28|22834.28|22843.4|22843.4|22805.23|22805.23|0
1638190800000|2021-11-29 13:00:00|22834.16|22834.16|22860.48|22860.48|22861.03|22861.03|22807.95|22807.95|0
1638194400000|2021-11-29 14:00:00|22860.72|22860.72|22849.93|22849.93|22896.71|22896.71|22819|22819|0
1638198000000|2021-11-29 15:00:00|22849.97|22849.97|22764.68|22764.68|22861.26|22861.26|22745.99|22745.99|0
1638201600000|2021-11-29 16:00:00|22764.8|22764.8|22781.55|22781.55|22798.19|22798.19|22762.32|22762.32|0
1638259200000|2021-11-30 08:00:00|22601.81|22601.81|22566.37|22566.37|22622.34|22622.34|22555.86|22555.86|0
1638262800000|2021-11-30 09:00:00|22566.54|22566.54|22515.17|22515.17|22567.09|22567.09|22460.3|22460.3|0
1638266400000|2021-11-30 10:00:00|22515.1|22515.1|22487.74|22487.74|22519.41|22519.41|22453.56|22453.56|0
1638270000000|2021-11-30 11:00:00|22487.86|22487.86|22544.55|22544.55|22551.62|22551.62|22466.78|22466.78|0
1638273600000|2021-11-30 12:00:00|22544.69|22544.69|22563.12|22563.12|22621.49|22621.49|22542.77|22542.77|0
1638277200000|2021-11-30 13:00:00|22563.16|22563.16|22649.03|22649.03|22649.16|22649.16|22545.82|22545.82|0
1638280800000|2021-11-30 14:00:00|22648.85|22648.85|22680.32|22680.32|22688.05|22688.05|22640.83|22640.83|0
1638284400000|2021-11-30 15:00:00|22680.3|22680.3|22585.05|22585.05|22747.76|22747.76|22585.05|22585.05|0
1638288000000|2021-11-30 16:00:00|22584.87|22584.87|22608.51|22608.51|22645.05|22645.05|22570.73|22570.73|0
1638345600000|2021-12-01 08:00:00|22681.4|22681.4|22727.53|22727.53|22728.1|22728.1|22670.9|22670.9|0
1638349200000|2021-12-01 09:00:00|22727.63|22727.63|22813.01|22813.01|22816.56|22816.56|22724.76|22724.76|0
1638352800000|2021-12-01 10:00:00|22813.05|22813.05|22816.13|22816.13|22832.05|22832.05|22799.49|22799.49|0
1638356400000|2021-12-01 11:00:00|22816.39|22816.39|22823.43|22823.43|22827|22827|22805.89|22805.89|0
1638360000000|2021-12-01 12:00:00|22823.28|22823.28|22857.93|22857.93|22857.93|22857.93|22816.29|22816.29|0
1638363600000|2021-12-01 13:00:00|22858.08|22858.08|22889.82|22889.82|22899.78|22899.78|22857.97|22857.97|0
1638367200000|2021-12-01 14:00:00|22889.69|22889.69|22859.42|22859.42|22902.85|22902.85|22820.98|22820.98|0
1638370800000|2021-12-01 15:00:00|22859.38|22859.38|22886.76|22886.76|22897|22897|22855.04|22855.04|0
1638374400000|2021-12-01 16:00:00|22886.88|22886.88|22908|22908|22919.09|22919.09|22880.97|22880.97|0
1638432000000|2021-12-02 08:00:00|22674.91|22674.91|22729.58|22729.58|22746.24|22746.24|22673.49|22673.49|0
1638435600000|2021-12-02 09:00:00|22728.99|22728.99|22765.27|22765.27|22767.63|22767.63|22718.48|22718.48|0
1638439200000|2021-12-02 10:00:00|22765.02|22765.02|22749.53|22749.53|22769.09|22769.09|22700.48|22700.48|0
1638442800000|2021-12-02 11:00:00|22749.57|22749.57|22674.48|22674.48|22752.93|22752.93|22674.32|22674.32|0
1638446400000|2021-12-02 12:00:00|22674.47|22674.47|22677.85|22677.85|22691.44|22691.44|22654.3|22654.3|0
1638450000000|2021-12-02 13:00:00|22677.75|22677.75|22664.38|22664.38|22696.35|22696.35|22663.37|22663.37|0
1638453600000|2021-12-02 14:00:00|22664.1|22664.1|22767.3|22767.3|22767.3|22767.3|22642.88|22642.88|0
1638457200000|2021-12-02 15:00:00|22767.58|22767.58|22720.34|22720.34|22767.99|22767.99|22683.08|22683.08|0
1638460800000|2021-12-02 16:00:00|22720.29|22720.29|22715.73|22715.73|22731.09|22731.09|22708.51|22708.51|0
1638518400000|2021-12-03 08:00:00|22837.75|22837.75|22783.88|22783.88|22838.12|22838.12|22783.84|22783.84|0
1638522000000|2021-12-03 09:00:00|22784.3|22784.3|22790.53|22790.53|22810.16|22810.16|22762.01|22762.01|0
1638525600000|2021-12-03 10:00:00|22790.54|22790.54|22756.3|22756.3|22801.66|22801.66|22746.93|22746.93|0
1638529200000|2021-12-03 11:00:00|22756.39|22756.39|22792.51|22792.51|22793.54|22793.54|22756.39|22756.39|0
1638532800000|2021-12-03 12:00:00|22792.31|22792.31|22810.6|22810.6|22810.6|22810.6|22792.31|22792.31|0
1638536400000|2021-12-03 13:00:00|22810.69|22810.69|22834.54|22834.54|22850.81|22850.81|22810.46|22810.46|0
1638540000000|2021-12-03 14:00:00|22834.74|22834.74|22693.09|22693.09|22852.21|22852.21|22690.36|22690.36|0
1638543600000|2021-12-03 15:00:00|22693.1|22693.1|22625.01|22625.01|22723.56|22723.56|22598.6|22598.6|0
1638547200000|2021-12-03 16:00:00|22624.86|22624.86|22625.78|22625.78|22631.6|22631.6|22608.66|22608.66|0
1638777600000|2021-12-06 08:00:00|22801.94|22801.94|22799.34|22799.34|22817.41|22817.41|22790.48|22790.48|0
1638781200000|2021-12-06 09:00:00|22799.64|22799.64|22757.23|22757.23|22820.33|22820.33|22756.39|22756.39|0
1638784800000|2021-12-06 10:00:00|22757.06|22757.06|22735.04|22735.04|22774.78|22774.78|22734.73|22734.73|0
1638788400000|2021-12-06 11:00:00|22734.7|22734.7|22728.58|22728.58|22735.65|22735.65|22716.85|22716.85|0
1638792000000|2021-12-06 12:00:00|22728.87|22728.87|22715.87|22715.87|22737.6|22737.6|22712.34|22712.34|0
1638795600000|2021-12-06 13:00:00|22715.81|22715.81|22759.94|22759.94|22759.94|22759.94|22713.91|22713.91|0
1638799200000|2021-12-06 14:00:00|22759.99|22759.99|22829.1|22829.1|22829.1|22829.1|22743.96|22743.96|0
1638802800000|2021-12-06 15:00:00|22828.95|22828.95|22873.96|22873.96|22878.15|22878.15|22819.51|22819.51|0
1638806400000|2021-12-06 16:00:00|22873.94|22873.94|22885.8|22885.8|22887.74|22887.74|22859.36|22859.36|0
1638864000000|2021-12-07 08:00:00|23066.96|23066.96|23089.88|23089.88|23106.98|23106.98|23066.62|23066.62|0
1638867600000|2021-12-07 09:00:00|23089.7|23089.7|23113.09|23113.09|23118.64|23118.64|23087.76|23087.76|0
1638871200000|2021-12-07 10:00:00|23113.17|23113.17|23170.48|23170.48|23171.53|23171.53|23106.86|23106.86|0
1638874800000|2021-12-07 11:00:00|23170.36|23170.36|23172.64|23172.64|23192.69|23192.69|23170.16|23170.16|0
1638777600000|2021-12-06 08:00:00|22801.94|22801.94|22799.34|22799.34|22817.41|22817.41|22790.48|22790.48|0
1638781200000|2021-12-06 09:00:00|22799.64|22799.64|22757.23|22757.23|22820.33|22820.33|22756.39|22756.39|0
1638784800000|2021-12-06 10:00:00|22757.06|22757.06|22735.04|22735.04|22774.78|22774.78|22734.73|22734.73|0
1638788400000|2021-12-06 11:00:00|22734.7|22734.7|22728.58|22728.58|22735.65|22735.65|22716.85|22716.85|0
1638792000000|2021-12-06 12:00:00|22728.87|22728.87|22715.87|22715.87|22737.6|22737.6|22712.34|22712.34|0
1638795600000|2021-12-06 13:00:00|22715.81|22715.81|22759.94|22759.94|22759.94|22759.94|22713.91|22713.91|0
1638799200000|2021-12-06 14:00:00|22759.99|22759.99|22829.1|22829.1|22829.1|22829.1|22743.96|22743.96|0
1638802800000|2021-12-06 15:00:00|22828.95|22828.95|22873.96|22873.96|22878.15|22878.15|22819.51|22819.51|0
1638806400000|2021-12-06 16:00:00|22873.94|22873.94|22885.8|22885.8|22887.74|22887.74|22859.36|22859.36|0
1638864000000|2021-12-07 08:00:00|23066.96|23066.96|23089.88|23089.88|23106.98|23106.98|23066.62|23066.62|0
1638867600000|2021-12-07 09:00:00|23089.7|23089.7|23113.09|23113.09|23118.64|23118.64|23087.76|23087.76|0
1638871200000|2021-12-07 10:00:00|23113.17|23113.17|23170.48|23170.48|23171.53|23171.53|23106.86|23106.86|0
1638874800000|2021-12-07 11:00:00|23170.36|23170.36|23172.64|23172.64|23192.69|23192.69|23170.16|23170.16|0
1638878400000|2021-12-07 12:00:00|23194.39|23194.39|23207.2|23207.2|23207.67|23207.67|23188.97|23188.97|0
1638882000000|2021-12-07 13:00:00|23207.15|23207.15|23231.58|23231.58|23233.45|23233.45|23206.57|23206.57|0
1638885600000|2021-12-07 14:00:00|23231.65|23231.65|23241.58|23241.58|23243.57|23243.57|23210.67|23210.67|0
1638889200000|2021-12-07 15:00:00|23241.77|23241.77|23265.27|23265.27|23268.26|23268.26|23239.39|23239.39|0
1638892800000|2021-12-07 16:00:00|23264.9|23264.9|23245.42|23245.42|23267.37|23267.37|23245.19|23245.19|0
1638950400000|2021-12-08 08:00:00|23275.97|23275.97|23370.7|23370.7|23377.91|23377.91|23269.8|23269.8|0
1638954000000|2021-12-08 09:00:00|23370.87|23370.87|23340.62|23340.62|23378.47|23378.47|23315.4|23315.4|0
1638957600000|2021-12-08 10:00:00|23340.89|23340.89|23238|23238|23345.01|23345.01|23224.38|23224.38|0
1638961200000|2021-12-08 11:00:00|23238.08|23238.08|23304.99|23304.99|23333.19|23333.19|23233.36|23233.36|0
1638964800000|2021-12-08 12:00:00|23305.03|23305.03|23260.89|23260.89|23323.33|23323.33|23241.74|23241.74|0
1638968400000|2021-12-08 13:00:00|23260.74|23260.74|23252.17|23252.17|23278.65|23278.65|23252.17|23252.17|0
1638972000000|2021-12-08 14:00:00|23252.13|23252.13|23250.89|23250.89|23276.96|23276.96|23204.12|23204.12|0
1638975600000|2021-12-08 15:00:00|23249.96|23249.96|23237.62|23237.62|23280.55|23280.55|23236.27|23236.27|0
1638979200000|2021-12-08 16:00:00|23237.78|23237.78|23193.15|23193.15|23240.66|23240.66|23192.32|23192.32|0
1639036800000|2021-12-09 08:00:00|23255.04|23255.04|23258.16|23258.16|23281.42|23281.42|23254.27|23254.27|0
1639040400000|2021-12-09 09:00:00|23258.32|23258.32|23242.02|23242.02|23260.25|23260.25|23238.57|23238.57|0
1639044000000|2021-12-09 10:00:00|23241.95|23241.95|23181.8|23181.8|23246.79|23246.79|23181.43|23181.43|0
1639047600000|2021-12-09 11:00:00|23181.72|23181.72|23177.85|23177.85|23184.59|23184.59|23162.31|23162.31|0
1639051200000|2021-12-09 12:00:00|23178.35|23178.35|23172.69|23172.69|23182.62|23182.62|23171.23|23171.23|0
1639054800000|2021-12-09 13:00:00|23172.43|23172.43|23145.86|23145.86|23173.58|23173.58|23132.94|23132.94|0
1639058400000|2021-12-09 14:00:00|23145.82|23145.82|23158.11|23158.11|23166.16|23166.16|23140.87|23140.87|0
1639062000000|2021-12-09 15:00:00|23157.92|23157.92|23129.69|23129.69|23160.86|23160.86|23122.65|23122.65|0
1639065600000|2021-12-09 16:00:00|23129.72|23129.72|23138.07|23138.07|23139.71|23139.71|23122.9|23122.9|0
1639123200000|2021-12-10 08:00:00|23069.31|23069.31|23086.09|23086.09|23087.96|23087.96|23060.47|23060.47|0
1639126800000|2021-12-10 09:00:00|23086.36|23086.36|23068.26|23068.26|23087.81|23087.81|23051.13|23051.13|0
1639130400000|2021-12-10 10:00:00|23068.51|23068.51|23063.8|23063.8|23068.51|23068.51|23042.11|23042.11|0
1639134000000|2021-12-10 11:00:00|23063.83|23063.83|23065.8|23065.8|23069.75|23069.75|23052.8|23052.8|0
1639137600000|2021-12-10 12:00:00|23065.82|23065.82|23018.99|23018.99|23065.82|23065.82|23015.4|23015.4|0
1639141200000|2021-12-10 13:00:00|23018.96|23018.96|23064.91|23064.91|23070.15|23070.15|23005.97|23005.97|0
1639144800000|2021-12-10 14:00:00|23065.29|23065.29|23012.33|23012.33|23065.97|23065.97|23011.73|23011.73|0
1639148400000|2021-12-10 15:00:00|23012.36|23012.36|22947.01|22947.01|23018.67|23018.67|22946.91|22946.91|0
1639152000000|2021-12-10 16:00:00|22946.9|22946.9|22939.27|22939.27|22950.48|22950.48|22916.4|22916.4|0
1639382400000|2021-12-13 08:00:00|22934.74|22934.74|22970.87|22970.87|22981.67|22981.67|22934.56|22934.56|0
1639386000000|2021-12-13 09:00:00|22970.58|22970.58|22949.33|22949.33|22971.02|22971.02|22948|22948|0
1639389600000|2021-12-13 10:00:00|22949.43|22949.43|22840.91|22840.91|22949.57|22949.57|22840.91|22840.91|0
1639393200000|2021-12-13 11:00:00|22840.87|22840.87|22821.07|22821.07|22847.71|22847.71|22807.54|22807.54|0
1639396800000|2021-12-13 12:00:00|22821.24|22821.24|22759.31|22759.31|22821.58|22821.58|22759.2|22759.2|0
1639400400000|2021-12-13 13:00:00|22759.25|22759.25|22773.22|22773.22|22787.5|22787.5|22758.69|22758.69|0
1639404000000|2021-12-13 14:00:00|22773.11|22773.11|22729.05|22729.05|22773.11|22773.11|22728.14|22728.14|0
1639407600000|2021-12-13 15:00:00|22728.98|22728.98|22700.63|22700.63|22740.63|22740.63|22690.01|22690.01|0
1639411200000|2021-12-13 16:00:00|22700.6|22700.6|22677.26|22677.26|22701.05|22701.05|22665.23|22665.23|0
1639468800000|2021-12-14 08:00:00|22736.54|22736.54|22776.81|22776.81|22777.13|22777.13|22736.54|22736.54|0
1639472400000|2021-12-14 09:00:00|22776.74|22776.74|22707.76|22707.76|22802.12|22802.12|22707.76|22707.76|0
1639476000000|2021-12-14 10:00:00|22707.71|22707.71|22671.81|22671.81|22708.53|22708.53|22668.94|22668.94|0
1639479600000|2021-12-14 11:00:00|22671.88|22671.88|22690.69|22690.69|22708.3|22708.3|22666.88|22666.88|0
1639483200000|2021-12-14 12:00:00|22691.06|22691.06|22703.18|22703.18|22719.88|22719.88|22689.52|22689.52|0
1639486800000|2021-12-14 13:00:00|22703.06|22703.06|22647.53|22647.53|22716.67|22716.67|22647.53|22647.53|0
1639490400000|2021-12-14 14:00:00|22647.47|22647.47|22642.7|22642.7|22654.01|22654.01|22597.48|22597.48|0
1639494000000|2021-12-14 15:00:00|22642.67|22642.67|22578.02|22578.02|22677.41|22677.41|22576.17|22576.17|0
1639497600000|2021-12-14 16:00:00|22578.09|22578.09|22571.25|22571.25|22578.44|22578.44|22557.91|22557.91|0
1639555200000|2021-12-15 08:00:00|22578.98|22578.98|22560.77|22560.77|22586.09|22586.09|22559.64|22559.64|0
1639558800000|2021-12-15 09:00:00|22560.83|22560.83|22525.08|22525.08|22562.57|22562.57|22512.14|22512.14|0
1639562400000|2021-12-15 10:00:00|22525.06|22525.06|22499.15|22499.15|22530.41|22530.41|22498.85|22498.85|0
1639566000000|2021-12-15 11:00:00|22499.18|22499.18|22495.03|22495.03|22512.88|22512.88|22485.18|22485.18|0
1639569600000|2021-12-15 12:00:00|22495.08|22495.08|22499.75|22499.75|22529.63|22529.63|22495.08|22495.08|0
1639573200000|2021-12-15 13:00:00|22499.82|22499.82|22487.23|22487.23|22500.03|22500.03|22474.41|22474.41|0
1639576800000|2021-12-15 14:00:00|22487.13|22487.13|22456.18|22456.18|22495.42|22495.42|22445.38|22445.38|0
1639580400000|2021-12-15 15:00:00|22456.04|22456.04|22445.42|22445.42|22466.54|22466.54|22433.66|22433.66|0
1639584000000|2021-12-15 16:00:00|22445.49|22445.49|22439.63|22439.63|22452.42|22452.42|22435.87|22435.87|0
1639641600000|2021-12-16 08:00:00|22702.28|22702.28|22682.45|22682.45|22706.96|22706.96|22671.97|22671.97|0
1639645200000|2021-12-16 09:00:00|22682.24|22682.24|22674.98|22674.98|22691.51|22691.51|22663.5|22663.5|0
1639648800000|2021-12-16 10:00:00|22674.93|22674.93|22712.87|22712.87|22712.94|22712.94|22673.78|22673.78|0
1639652400000|2021-12-16 11:00:00|22712.98|22712.98|22778.41|22778.41|22787.38|22787.38|22710.83|22710.83|0
1639656000000|2021-12-16 12:00:00|22778.44|22778.44|22742.98|22742.98|22778.72|22778.72|22723.16|22723.16|0
1639659600000|2021-12-16 13:00:00|22742.91|22742.91|22723.95|22723.95|22753.58|22753.58|22720.7|22720.7|0
1639663200000|2021-12-16 14:00:00|22724.01|22724.01|22708.86|22708.86|22733.44|22733.44|22691.45|22691.45|0
1639666800000|2021-12-16 15:00:00|22708.94|22708.94|22729.05|22729.05|22744.69|22744.69|22696.38|22696.38|0
1639670400000|2021-12-16 16:00:00|22728.94|22728.94|22687.79|22687.79|22728.95|22728.95|22682.05|22682.05|0
1639728000000|2021-12-17 08:00:00|22647.91|22647.91|22694.68|22694.68|22698.5|22698.5|22643.98|22643.98|0
1639731600000|2021-12-17 09:00:00|22694.73|22694.73|22642.04|22642.04|22694.73|22694.73|22608.44|22608.44|0
1639735200000|2021-12-17 10:00:00|22642.11|22642.11|22681.07|22681.07|22688.75|22688.75|22607.23|22607.23|0
1639738800000|2021-12-17 11:00:00|22682.23|22682.23|22667.49|22667.49|22683.52|22683.52|22625.04|22625.04|0
1639742400000|2021-12-17 12:00:00|22667.6|22667.6|22642.51|22642.51|22680.14|22680.14|22642.39|22642.39|0
1639746000000|2021-12-17 13:00:00|22642.28|22642.28|22640.65|22640.65|22651.57|22651.57|22631.84|22631.84|0
1639749600000|2021-12-17 14:00:00|22640.5|22640.5|22677.04|22677.04|22677.97|22677.97|22628.74|22628.74|0
1639753200000|2021-12-17 15:00:00|22677.27|22677.27|22763|22763|22772.05|22772.05|22648.66|22648.66|0
1639756800000|2021-12-17 16:00:00|22762.85|22762.85|22786.01|22786.01|22795.95|22795.95|22760.46|22760.46|0
1639987200000|2021-12-20 08:00:00|22346.69|22346.69|22386.23|22386.23|22419.83|22419.83|22345.06|22345.06|0
1639990800000|2021-12-20 09:00:00|22386.1|22386.1|22401.59|22401.59|22401.59|22401.59|22318.39|22318.39|0
1639994400000|2021-12-20 10:00:00|22401.34|22401.34|22508.16|22508.16|22508.69|22508.69|22401.19|22401.19|0
1639998000000|2021-12-20 11:00:00|22508.12|22508.12|22518.28|22518.28|22518.28|22518.28|22491.76|22491.76|0
1640001600000|2021-12-20 12:00:00|22518.32|22518.32|22474.41|22474.41|22530.31|22530.31|22460.29|22460.29|0
1640005200000|2021-12-20 13:00:00|22474.48|22474.48|22492.16|22492.16|22492.97|22492.97|22471.84|22471.84|0
1640008800000|2021-12-20 14:00:00|22492.19|22492.19|22528.92|22528.92|22529.2|22529.2|22470.23|22470.23|0
1640012400000|2021-12-20 15:00:00|22528.86|22528.86|22521.9|22521.9|22567.67|22567.67|22516.01|22516.01|0
1640016000000|2021-12-20 16:00:00|22521.93|22521.93|22531.77|22531.77|22538.81|22538.81|22511.45|22511.45|0
1640073600000|2021-12-21 08:00:00|22738.77|22738.77|22729.43|22729.43|22741.09|22741.09|22707.16|22707.16|0
1640077200000|2021-12-21 09:00:00|22729.3|22729.3|22801.76|22801.76|22816.33|22816.33|22727.8|22727.8|0
1640080800000|2021-12-21 10:00:00|22801.52|22801.52|22814.24|22814.24|22829.09|22829.09|22798.76|22798.76|0
1640084400000|2021-12-21 11:00:00|22814.36|22814.36|22823.15|22823.15|22841.62|22841.62|22810.81|22810.81|0
1640088000000|2021-12-21 12:00:00|22823.2|22823.2|22822.93|22822.93|22832.2|22832.2|22813.45|22813.45|0
1640091600000|2021-12-21 13:00:00|22823|22823|22810.74|22810.74|22823.31|22823.31|22796.05|22796.05|0
1640095200000|2021-12-21 14:00:00|22810.79|22810.79|22829.24|22829.24|22849.03|22849.03|22803.61|22803.61|0
1640098800000|2021-12-21 15:00:00|22829.36|22829.36|22818.71|22818.71|22863.26|22863.26|22800.45|22800.45|0
1640102400000|2021-12-21 16:00:00|22818.64|22818.64|22792.88|22792.88|22824.91|22824.91|22792.88|22792.88|0
1640160000000|2021-12-22 08:00:00|22842.95|22842.95|22873.7|22873.7|22878.81|22878.81|22841.89|22841.89|0
1640163600000|2021-12-22 09:00:00|22873.76|22873.76|22919.34|22919.34|22920.66|22920.66|22870.38|22870.38|0
1640167200000|2021-12-22 10:00:00|22919.38|22919.38|22946.56|22946.56|22946.87|22946.87|22918.97|22918.97|0
1640170800000|2021-12-22 11:00:00|22946.63|22946.63|22990.41|22990.41|22990.8|22990.8|22941.81|22941.81|0
1640174400000|2021-12-22 12:00:00|22990.33|22990.33|23036.03|23036.03|23039.16|23039.16|22989.81|22989.81|0
1640178000000|2021-12-22 13:00:00|23035.96|23035.96|23031.55|23031.55|23043.02|23043.02|23014.13|23014.13|0
1640181600000|2021-12-22 14:00:00|23031.61|23031.61|23061.2|23061.2|23070.95|23070.95|23030.94|23030.94|0
1640185200000|2021-12-22 15:00:00|23061.24|23061.24|23044.44|23044.44|23066.74|23066.74|23032.88|23032.88|0
1640188800000|2021-12-22 16:00:00|23044.52|23044.52|23057.31|23057.31|23059|23059|23039.18|23039.18|0
1640246400000|2021-12-23 08:00:00|23214.39|23214.39|23208|23208|23214.45|23214.45|23182.24|23182.24|0
1640250000000|2021-12-23 09:00:00|23208.09|23208.09|23251.24|23251.24|23253.85|23253.85|23203.6|23203.6|0
1640253600000|2021-12-23 10:00:00|23251.49|23251.49|23265.47|23265.47|23287.73|23287.73|23238.5|23238.5|0
1640257200000|2021-12-23 11:00:00|23265.63|23265.63|23261.74|23261.74|23266.41|23266.41|23249.27|23249.27|0
1640260800000|2021-12-23 12:00:00|23261.84|23261.84|23281.53|23281.53|23286.7|23286.7|23261.19|23261.19|0
1640264400000|2021-12-23 13:00:00|23281.39|23281.39|23297.16|23297.16|23300.1|23300.1|23274.62|23274.62|0
1640268000000|2021-12-23 14:00:00|23297.3|23297.3|23276.64|23276.64|23298.55|23298.55|23261.96|23261.96|0
1640271600000|2021-12-23 15:00:00|23276.56|23276.56|23279.3|23279.3|23291.51|23291.51|23263.06|23263.06|0
1640275200000|2021-12-23 16:00:00|23279.25|23279.25|23292.82|23292.82|23299.15|23299.15|23273.64|23273.64|0
1640332800000|2021-12-24 08:00:00|23317.08|23317.08|23319.33|23319.33|23323.21|23323.21|23308.74|23308.74|0
1640336400000|2021-12-24 09:00:00|23319.36|23319.36|23325.38|23325.38|23326.42|23326.42|23317.48|23317.48|0
1640340000000|2021-12-24 10:00:00|23325.23|23325.23|23327.65|23327.65|23327.91|23327.91|23323.62|23323.62|0
1639382400000|2021-12-13 08:00:00|22934.74|22934.74|22970.87|22970.87|22981.67|22981.67|22934.56|22934.56|0
1639386000000|2021-12-13 09:00:00|22970.58|22970.58|22949.33|22949.33|22971.02|22971.02|22948|22948|0
1639389600000|2021-12-13 10:00:00|22949.43|22949.43|22840.91|22840.91|22949.57|22949.57|22840.91|22840.91|0
1639393200000|2021-12-13 11:00:00|22840.87|22840.87|22821.07|22821.07|22847.71|22847.71|22807.54|22807.54|0
1639396800000|2021-12-13 12:00:00|22821.24|22821.24|22759.31|22759.31|22821.58|22821.58|22759.2|22759.2|0
1639400400000|2021-12-13 13:00:00|22759.25|22759.25|22773.22|22773.22|22787.5|22787.5|22758.69|22758.69|0
1639404000000|2021-12-13 14:00:00|22773.11|22773.11|22729.05|22729.05|22773.11|22773.11|22728.14|22728.14|0
1639407600000|2021-12-13 15:00:00|22728.98|22728.98|22700.63|22700.63|22740.63|22740.63|22690.01|22690.01|0
1639411200000|2021-12-13 16:00:00|22700.6|22700.6|22677.26|22677.26|22701.05|22701.05|22665.23|22665.23|0
1639468800000|2021-12-14 08:00:00|22736.54|22736.54|22776.81|22776.81|22777.13|22777.13|22736.54|22736.54|0
1639472400000|2021-12-14 09:00:00|22776.74|22776.74|22707.76|22707.76|22802.12|22802.12|22707.76|22707.76|0
1639476000000|2021-12-14 10:00:00|22707.71|22707.71|22671.81|22671.81|22708.53|22708.53|22668.94|22668.94|0
1639479600000|2021-12-14 11:00:00|22671.88|22671.88|22690.69|22690.69|22708.3|22708.3|22666.88|22666.88|0
1639483200000|2021-12-14 12:00:00|22691.06|22691.06|22703.18|22703.18|22719.88|22719.88|22689.52|22689.52|0
1639486800000|2021-12-14 13:00:00|22703.06|22703.06|22647.53|22647.53|22716.67|22716.67|22647.53|22647.53|0
1639490400000|2021-12-14 14:00:00|22647.47|22647.47|22642.7|22642.7|22654.01|22654.01|22597.48|22597.48|0
1639494000000|2021-12-14 15:00:00|22642.67|22642.67|22578.02|22578.02|22677.41|22677.41|22576.17|22576.17|0
1639497600000|2021-12-14 16:00:00|22578.09|22578.09|22571.25|22571.25|22578.44|22578.44|22557.91|22557.91|0
1639555200000|2021-12-15 08:00:00|22578.98|22578.98|22560.77|22560.77|22586.09|22586.09|22559.64|22559.64|0
1639558800000|2021-12-15 09:00:00|22560.83|22560.83|22525.08|22525.08|22562.57|22562.57|22512.14|22512.14|0
1639562400000|2021-12-15 10:00:00|22525.06|22525.06|22499.15|22499.15|22530.41|22530.41|22498.85|22498.85|0
1639566000000|2021-12-15 11:00:00|22499.18|22499.18|22495.03|22495.03|22512.88|22512.88|22485.18|22485.18|0
1639569600000|2021-12-15 12:00:00|22495.08|22495.08|22499.75|22499.75|22529.63|22529.63|22495.08|22495.08|0
1639573200000|2021-12-15 13:00:00|22499.82|22499.82|22487.23|22487.23|22500.03|22500.03|22474.41|22474.41|0
1639576800000|2021-12-15 14:00:00|22487.13|22487.13|22456.18|22456.18|22495.42|22495.42|22445.38|22445.38|0
1639580400000|2021-12-15 15:00:00|22456.04|22456.04|22445.42|22445.42|22466.54|22466.54|22433.66|22433.66|0
1639584000000|2021-12-15 16:00:00|22445.49|22445.49|22439.63|22439.63|22452.42|22452.42|22435.87|22435.87|0
1639641600000|2021-12-16 08:00:00|22702.28|22702.28|22682.45|22682.45|22706.96|22706.96|22671.97|22671.97|0
1639645200000|2021-12-16 09:00:00|22682.24|22682.24|22674.98|22674.98|22691.51|22691.51|22663.5|22663.5|0
1639648800000|2021-12-16 10:00:00|22674.93|22674.93|22712.87|22712.87|22712.94|22712.94|22673.78|22673.78|0
1639652400000|2021-12-16 11:00:00|22712.98|22712.98|22778.41|22778.41|22787.38|22787.38|22710.83|22710.83|0
1639656000000|2021-12-16 12:00:00|22778.44|22778.44|22742.98|22742.98|22778.72|22778.72|22723.16|22723.16|0
1639659600000|2021-12-16 13:00:00|22742.91|22742.91|22723.95|22723.95|22753.58|22753.58|22720.7|22720.7|0
1639663200000|2021-12-16 14:00:00|22724.01|22724.01|22708.86|22708.86|22733.44|22733.44|22691.45|22691.45|0
1639666800000|2021-12-16 15:00:00|22708.94|22708.94|22729.05|22729.05|22744.69|22744.69|22696.38|22696.38|0
1639670400000|2021-12-16 16:00:00|22728.94|22728.94|22687.79|22687.79|22728.95|22728.95|22682.05|22682.05|0
1639728000000|2021-12-17 08:00:00|22647.91|22647.91|22694.68|22694.68|22698.5|22698.5|22643.98|22643.98|0
1639731600000|2021-12-17 09:00:00|22694.73|22694.73|22642.04|22642.04|22694.73|22694.73|22608.44|22608.44|0
1639735200000|2021-12-17 10:00:00|22642.11|22642.11|22681.07|22681.07|22688.75|22688.75|22607.23|22607.23|0
1639738800000|2021-12-17 11:00:00|22682.23|22682.23|22667.49|22667.49|22683.52|22683.52|22625.04|22625.04|0
1639742400000|2021-12-17 12:00:00|22667.6|22667.6|22642.51|22642.51|22680.14|22680.14|22642.39|22642.39|0
1639746000000|2021-12-17 13:00:00|22642.28|22642.28|22640.65|22640.65|22651.57|22651.57|22631.84|22631.84|0
1639749600000|2021-12-17 14:00:00|22640.5|22640.5|22677.04|22677.04|22677.97|22677.97|22628.74|22628.74|0
1639753200000|2021-12-17 15:00:00|22677.27|22677.27|22763|22763|22772.05|22772.05|22648.66|22648.66|0
1639756800000|2021-12-17 16:00:00|22762.85|22762.85|22786.01|22786.01|22795.95|22795.95|22760.46|22760.46|0
1639987200000|2021-12-20 08:00:00|22346.69|22346.69|22386.23|22386.23|22419.83|22419.83|22345.06|22345.06|0
1639990800000|2021-12-20 09:00:00|22386.1|22386.1|22401.59|22401.59|22401.59|22401.59|22318.39|22318.39|0
1639994400000|2021-12-20 10:00:00|22401.34|22401.34|22508.16|22508.16|22508.69|22508.69|22401.19|22401.19|0
1639998000000|2021-12-20 11:00:00|22508.12|22508.12|22518.28|22518.28|22518.28|22518.28|22491.76|22491.76|0
1640001600000|2021-12-20 12:00:00|22518.32|22518.32|22474.41|22474.41|22530.31|22530.31|22460.29|22460.29|0
1640005200000|2021-12-20 13:00:00|22474.48|22474.48|22492.16|22492.16|22492.97|22492.97|22471.84|22471.84|0
1640008800000|2021-12-20 14:00:00|22492.19|22492.19|22528.92|22528.92|22529.2|22529.2|22470.23|22470.23|0
1640012400000|2021-12-20 15:00:00|22528.86|22528.86|22521.9|22521.9|22567.67|22567.67|22516.01|22516.01|0
1640016000000|2021-12-20 16:00:00|22521.93|22521.93|22531.77|22531.77|22538.81|22538.81|22511.45|22511.45|0
1640073600000|2021-12-21 08:00:00|22738.77|22738.77|22729.43|22729.43|22741.09|22741.09|22707.16|22707.16|0
1640077200000|2021-12-21 09:00:00|22729.3|22729.3|22801.76|22801.76|22816.33|22816.33|22727.8|22727.8|0
1640080800000|2021-12-21 10:00:00|22801.52|22801.52|22814.24|22814.24|22829.09|22829.09|22798.76|22798.76|0
1640084400000|2021-12-21 11:00:00|22814.36|22814.36|22823.15|22823.15|22841.62|22841.62|22810.81|22810.81|0
1640088000000|2021-12-21 12:00:00|22823.2|22823.2|22822.93|22822.93|22832.2|22832.2|22813.45|22813.45|0
1640091600000|2021-12-21 13:00:00|22823|22823|22810.74|22810.74|22823.31|22823.31|22796.05|22796.05|0
1640095200000|2021-12-21 14:00:00|22810.79|22810.79|22829.24|22829.24|22849.03|22849.03|22803.61|22803.61|0
1640098800000|2021-12-21 15:00:00|22829.36|22829.36|22818.71|22818.71|22863.26|22863.26|22800.45|22800.45|0
1640102400000|2021-12-21 16:00:00|22818.64|22818.64|22792.88|22792.88|22824.91|22824.91|22792.88|22792.88|0
1640160000000|2021-12-22 08:00:00|22842.95|22842.95|22873.7|22873.7|22878.81|22878.81|22841.89|22841.89|0
1640163600000|2021-12-22 09:00:00|22873.76|22873.76|22919.34|22919.34|22920.66|22920.66|22870.38|22870.38|0
1640167200000|2021-12-22 10:00:00|22919.38|22919.38|22946.56|22946.56|22946.87|22946.87|22918.97|22918.97|0
1640170800000|2021-12-22 11:00:00|22946.63|22946.63|22990.41|22990.41|22990.8|22990.8|22941.81|22941.81|0
1640174400000|2021-12-22 12:00:00|22990.33|22990.33|23036.03|23036.03|23039.16|23039.16|22989.81|22989.81|0
1640178000000|2021-12-22 13:00:00|23035.96|23035.96|23031.55|23031.55|23043.02|23043.02|23014.13|23014.13|0
1640181600000|2021-12-22 14:00:00|23031.61|23031.61|23061.2|23061.2|23070.95|23070.95|23030.94|23030.94|0
1640185200000|2021-12-22 15:00:00|23061.24|23061.24|23044.44|23044.44|23066.74|23066.74|23032.88|23032.88|0
1640188800000|2021-12-22 16:00:00|23044.52|23044.52|23057.31|23057.31|23059|23059|23039.18|23039.18|0
1640246400000|2021-12-23 08:00:00|23214.39|23214.39|23208|23208|23214.45|23214.45|23182.24|23182.24|0
1640250000000|2021-12-23 09:00:00|23208.09|23208.09|23251.24|23251.24|23253.85|23253.85|23203.6|23203.6|0
1640253600000|2021-12-23 10:00:00|23251.49|23251.49|23265.47|23265.47|23287.73|23287.73|23238.5|23238.5|0
1640257200000|2021-12-23 11:00:00|23265.63|23265.63|23261.74|23261.74|23266.41|23266.41|23249.27|23249.27|0
1640260800000|2021-12-23 12:00:00|23261.84|23261.84|23281.53|23281.53|23286.7|23286.7|23261.19|23261.19|0
1640264400000|2021-12-23 13:00:00|23281.39|23281.39|23297.16|23297.16|23300.1|23300.1|23274.62|23274.62|0
1640268000000|2021-12-23 14:00:00|23297.3|23297.3|23276.64|23276.64|23298.55|23298.55|23261.96|23261.96|0
1640271600000|2021-12-23 15:00:00|23276.56|23276.56|23279.3|23279.3|23291.51|23291.51|23263.06|23263.06|0
1640275200000|2021-12-23 16:00:00|23279.25|23279.25|23292.82|23292.82|23299.15|23299.15|23273.64|23273.64|0
1640332800000|2021-12-24 08:00:00|23317.08|23317.08|23319.33|23319.33|23323.21|23323.21|23308.74|23308.74|0
1640336400000|2021-12-24 09:00:00|23319.36|23319.36|23325.38|23325.38|23326.42|23326.42|23317.48|23317.48|0
1640340000000|2021-12-24 10:00:00|23325.23|23325.23|23327.06|23327.06|23335.99|23335.99|23323.62|23323.62|0
1640343600000|2021-12-24 11:00:00|23326.93|23326.93|23323.61|23323.61|23332.92|23332.92|23321.92|23321.92|0
1640347200000|2021-12-24 12:00:00|23323.69|23323.69|23294.54|23294.54|23325.57|23325.57|23291.61|23291.61|0
1640340000000|2021-12-24 10:00:00|23325.23|23325.23|23327.06|23327.06|23335.99|23335.99|23323.62|23323.62|0
1640343600000|2021-12-24 11:00:00|23326.93|23326.93|23323.61|23323.61|23332.92|23332.92|23321.92|23321.92|0
1640347200000|2021-12-24 12:00:00|23323.69|23323.69|23294.54|23294.54|23325.57|23325.57|23291.61|23291.61|0
1640764800000|2021-12-29 08:00:00|23570.54|23570.54|23618.49|23618.49|23620.11|23620.11|23550.64|23550.64|0
1640768400000|2021-12-29 09:00:00|23618.41|23618.41|23598.33|23598.33|23618.41|23618.41|23594.43|23594.43|0
1640772000000|2021-12-29 10:00:00|23598.23|23598.23|23552.97|23552.97|23598.42|23598.42|23552.76|23552.76|0
1640775600000|2021-12-29 11:00:00|23553.04|23553.04|23556.08|23556.08|23566.21|23566.21|23548.89|23548.89|0
1640779200000|2021-12-29 12:00:00|23556.21|23556.21|23541.42|23541.42|23556.86|23556.86|23539.72|23539.72|0
1640782800000|2021-12-29 13:00:00|23541.31|23541.31|23559.49|23559.49|23561.37|23561.37|23537.47|23537.47|0
1640786400000|2021-12-29 14:00:00|23559.43|23559.43|23520.1|23520.1|23571.9|23571.9|23508.84|23508.84|0
1640790000000|2021-12-29 15:00:00|23520.08|23520.08|23507.36|23507.36|23520.9|23520.9|23484.75|23484.75|0
1640793600000|2021-12-29 16:00:00|23507.29|23507.29|23529.68|23529.68|23536.87|23536.87|23506.06|23506.06|0
1640851200000|2021-12-30 08:00:00|23542.6|23542.6|23497.35|23497.35|23555.58|23555.58|23493.74|23493.74|0
1640854800000|2021-12-30 09:00:00|23497.12|23497.12|23503.49|23503.49|23503.59|23503.59|23487.63|23487.63|0
1640858400000|2021-12-30 10:00:00|23504.09|23504.09|23487.7|23487.7|23505.76|23505.76|23477.43|23477.43|0
1640862000000|2021-12-30 11:00:00|23487.55|23487.55|23512.86|23512.86|23520.2|23520.2|23487.55|23487.55|0
1640865600000|2021-12-30 12:00:00|23512.83|23512.83|23496.79|23496.79|23514.22|23514.22|23495.34|23495.34|0
1640869200000|2021-12-30 13:00:00|23496.85|23496.85|23516.74|23516.74|23516.8|23516.8|23495.7|23495.7|0
1640872800000|2021-12-30 14:00:00|23516.87|23516.87|23516.59|23516.59|23536.09|23536.09|23504.48|23504.48|0
1640876400000|2021-12-30 15:00:00|23516.44|23516.44|23549.57|23549.57|23552.11|23552.11|23514.34|23514.34|0
1640880000000|2021-12-30 16:00:00|23549.47|23549.47|23532|23532|23549.55|23549.55|23529.33|23529.33|0
1640937600000|2021-12-31 08:00:00|23502.37|23502.37|23485.78|23485.78|23502.75|23502.75|23478.67|23478.67|0
1640941200000|2021-12-31 09:00:00|23485.83|23485.83|23512.75|23512.75|23512.8|23512.8|23483.04|23483.04|0
1640944800000|2021-12-31 10:00:00|23512.9|23512.9|23522.93|23522.93|23523.14|23523.14|23504.67|23504.67|0
1640948400000|2021-12-31 11:00:00|23522.99|23522.99|23514.19|23514.19|23522.99|23522.99|23511.09|23511.09|0
1640952000000|2021-12-31 12:00:00|23505.69|23505.69|23506.83|23506.83|23507.1|23507.1|23485.75|23485.75|0
1641283200000|2022-01-04 08:00:00|23768.95|23768.95|23810.91|23810.91|23839.17|23839.17|23766.65|23766.65|0
1641286800000|2022-01-04 09:00:00|23810.75|23810.75|23850.05|23850.05|23851.19|23851.19|23784.64|23784.64|0
1641290400000|2022-01-04 10:00:00|23850.26|23850.26|23899.37|23899.37|23901.71|23901.71|23846.04|23846.04|0
1641294000000|2022-01-04 11:00:00|23899.73|23899.73|23926.44|23926.44|23936.42|23936.42|23895.84|23895.84|0
1641297600000|2022-01-04 12:00:00|23926.25|23926.25|23946.66|23946.66|23949.81|23949.81|23917.07|23917.07|0
1641301200000|2022-01-04 13:00:00|23946.72|23946.72|23985.09|23985.09|23987.56|23987.56|23929.68|23929.68|0
1641304800000|2022-01-04 14:00:00|23984.99|23984.99|23949.35|23949.35|24006.6|24006.6|23943.95|23943.95|0
1641308400000|2022-01-04 15:00:00|23949.17|23949.17|23917.56|23917.56|23968.61|23968.61|23914.34|23914.34|0
1641312000000|2022-01-04 16:00:00|23917.63|23917.63|23891.34|23891.34|23917.63|23917.63|23885.4|23885.4|0
1641369600000|2022-01-05 08:00:00|23900.72|23900.72|23888.99|23888.99|23904.73|23904.73|23876.64|23876.64|0
1641373200000|2022-01-05 09:00:00|23889.07|23889.07|23941.77|23941.77|23943.71|23943.71|23885.53|23885.53|0
1641376800000|2022-01-05 10:00:00|23941.56|23941.56|23925.25|23925.25|23942.94|23942.94|23916.62|23916.62|0
1641380400000|2022-01-05 11:00:00|23925.13|23925.13|23894.98|23894.98|23925.41|23925.41|23893.59|23893.59|0
1641384000000|2022-01-05 12:00:00|23894.77|23894.77|23845.82|23845.82|23895.42|23895.42|23845.22|23845.22|0
1641387600000|2022-01-05 13:00:00|23845.73|23845.73|23828.46|23828.46|23849.27|23849.27|23820.87|23820.87|0
1641391200000|2022-01-05 14:00:00|23828.72|23828.72|23813.79|23813.79|23828.73|23828.73|23796.74|23796.74|0
1641394800000|2022-01-05 15:00:00|23813.78|23813.78|23765.47|23765.47|23816.17|23816.17|23754.15|23754.15|0
1641398400000|2022-01-05 16:00:00|23765.53|23765.53|23774.09|23774.09|23777.2|23777.2|23764.82|23764.82|0
1641456000000|2022-01-06 08:00:00|23484.15|23484.15|23554.64|23554.64|23554.71|23554.71|23459.58|23459.58|0
1641459600000|2022-01-06 09:00:00|23554.52|23554.52|23524.69|23524.69|23562.94|23562.94|23521.42|23521.42|0
1641463200000|2022-01-06 10:00:00|23524.24|23524.24|23579.72|23579.72|23604.68|23604.68|23522.71|23522.71|0
1641466800000|2022-01-06 11:00:00|23579.66|23579.66|23520.26|23520.26|23581.07|23581.07|23513.99|23513.99|0
1641470400000|2022-01-06 12:00:00|23519.99|23519.99|23499.44|23499.44|23526.68|23526.68|23488.92|23488.92|0
1641474000000|2022-01-06 13:00:00|23499.37|23499.37|23395.14|23395.14|23502.95|23502.95|23393.15|23393.15|0
1641477600000|2022-01-06 14:00:00|23395.28|23395.28|23364.27|23364.27|23410.58|23410.58|23359.86|23359.86|0
1641481200000|2022-01-06 15:00:00|23363.67|23363.67|23402.05|23402.05|23404.2|23404.2|23319.87|23319.87|0
1641484800000|2022-01-06 16:00:00|23402.1|23402.1|23416.08|23416.08|23428.82|23428.82|23394.51|23394.51|0
1641542400000|2022-01-07 08:00:00|23388.97|23388.97|23258.57|23258.57|23389.76|23389.76|23244.52|23244.52|0
1641546000000|2022-01-07 09:00:00|23258.54|23258.54|23295.15|23295.15|23312.88|23312.88|23253.73|23253.73|0
1641549600000|2022-01-07 10:00:00|23295.1|23295.1|23298.8|23298.8|23305.39|23305.39|23279.09|23279.09|0
1641553200000|2022-01-07 11:00:00|23298.7|23298.7|23298.04|23298.04|23303.57|23303.57|23287.53|23287.53|0
1641556800000|2022-01-07 12:00:00|23298.1|23298.1|23306.52|23306.52|23307.54|23307.54|23288.44|23288.44|0
1641560400000|2022-01-07 13:00:00|23306.64|23306.64|23294.08|23294.08|23339.63|23339.63|23282.57|23282.57|0
1641564000000|2022-01-07 14:00:00|23294.23|23294.23|23354.62|23354.62|23365.09|23365.09|23294.23|23294.23|0
1641567600000|2022-01-07 15:00:00|23354.68|23354.68|23301.76|23301.76|23359.47|23359.47|23278.05|23278.05|0
1641571200000|2022-01-07 16:00:00|23301.83|23301.83|23351.5|23351.5|23351.81|23351.81|23301.65|23301.65|0
1641801600000|2022-01-10 08:00:00|23344.07|23344.07|23313.85|23313.85|23344.07|23344.07|23262.55|23262.55|0
1641805200000|2022-01-10 09:00:00|23313.64|23313.64|23352.85|23352.85|23360.17|23360.17|23308.1|23308.1|0
1641808800000|2022-01-10 10:00:00|23352.83|23352.83|23343.6|23343.6|23365.72|23365.72|23342.58|23342.58|0
1641812400000|2022-01-10 11:00:00|23343.46|23343.46|23298.19|23298.19|23344.53|23344.53|23271.65|23271.65|0
1641816000000|2022-01-10 12:00:00|23298.48|23298.48|23171.65|23171.65|23302.28|23302.28|23171.52|23171.52|0
1641819600000|2022-01-10 13:00:00|23171.58|23171.58|23175.68|23175.68|23178.29|23178.29|23145.56|23145.56|0
1641823200000|2022-01-10 14:00:00|23175.82|23175.82|23063.56|23063.56|23177.97|23177.97|23063.37|23063.37|0
1641826800000|2022-01-10 15:00:00|23063.35|23063.35|22966.64|22966.64|23063.35|23063.35|22955.51|22955.51|0
1641830400000|2022-01-10 16:00:00|22966.49|22966.49|23055.08|23055.08|23055.29|23055.29|22960.74|22960.74|0
1641888000000|2022-01-11 08:00:00|23186.85|23186.85|23122.14|23122.14|23212.74|23212.74|23114.06|23114.06|0
1641891600000|2022-01-11 09:00:00|23122.24|23122.24|23181.3|23181.3|23191.2|23191.2|23122.24|23122.24|0
1641895200000|2022-01-11 10:00:00|23181.36|23181.36|23168.09|23168.09|23187.58|23187.58|23153.26|23153.26|0
1641898800000|2022-01-11 11:00:00|23168.24|23168.24|23114.1|23114.1|23170.09|23170.09|23111.95|23111.95|0
1641902400000|2022-01-11 12:00:00|23113.98|23113.98|23109.69|23109.69|23122.81|23122.81|23099.58|23099.58|0
1641906000000|2022-01-11 13:00:00|23109.58|23109.58|23090.66|23090.66|23109.58|23109.58|23090.66|23090.66|0
1641909600000|2022-01-11 14:00:00|23090.69|23090.69|23065.11|23065.11|23090.93|23090.93|23061.78|23061.78|0
1641913200000|2022-01-11 15:00:00|23065.17|23065.17|23067.26|23067.26|23083.69|23083.69|23028.78|23028.78|0
1641916800000|2022-01-11 16:00:00|23067.18|23067.18|23039.59|23039.59|23067.5|23067.5|22995.93|22995.93|0
1641974400000|2022-01-12 08:00:00|23161.47|23161.47|23126.19|23126.19|23174.88|23174.88|23125.72|23125.72|0
1641978000000|2022-01-12 09:00:00|23126.16|23126.16|23099.77|23099.77|23126.17|23126.17|23091.24|23091.24|0
1641981600000|2022-01-12 10:00:00|23099.56|23099.56|23130.02|23130.02|23130.94|23130.94|23099.27|23099.27|0
1641985200000|2022-01-12 11:00:00|23130.05|23130.05|23080.56|23080.56|23137.07|23137.07|23080.35|23080.35|0
1641988800000|2022-01-12 12:00:00|23080.07|23080.07|23069.13|23069.13|23080.07|23080.07|23060.55|23060.55|0
1641992400000|2022-01-12 13:00:00|23069.17|23069.17|23096.34|23096.34|23113.78|23113.78|23065.98|23065.98|0
1641996000000|2022-01-12 14:00:00|23096.28|23096.28|23134.45|23134.45|23134.45|23134.45|23092.56|23092.56|0
1641999600000|2022-01-12 15:00:00|23134.55|23134.55|23091.32|23091.32|23136.59|23136.59|23071.26|23071.26|0
1642003200000|2022-01-12 16:00:00|23091.31|23091.31|23063.19|23063.19|23101.29|23101.29|23055.56|23055.56|0
1642060800000|2022-01-13 08:00:00|22999.83|22999.83|22989.7|22989.7|23015.38|23015.38|22980.35|22980.35|0
1642064400000|2022-01-13 09:00:00|22990.22|22990.22|23001.07|23001.07|23001.14|23001.14|22980.57|22980.57|0
1642068000000|2022-01-13 10:00:00|23001.12|23001.12|22998.77|22998.77|23014.78|23014.78|22997.47|22997.47|0
1642071600000|2022-01-13 11:00:00|22998.8|22998.8|23012.54|23012.54|23014.55|23014.55|22998.59|22998.59|0
1642075200000|2022-01-13 12:00:00|23012.25|23012.25|23048.35|23048.35|23054.13|23054.13|23008.72|23008.72|0
1642078800000|2022-01-13 13:00:00|23048.23|23048.23|23058.17|23058.17|23066.5|23066.5|23047.89|23047.89|0
1642082400000|2022-01-13 14:00:00|23058.13|23058.13|23055.34|23055.34|23061.11|23061.11|23041.29|23041.29|0
1642086000000|2022-01-13 15:00:00|23055.23|23055.23|22952.65|22952.65|23056.91|23056.91|22948.13|22948.13|0
1642089600000|2022-01-13 16:00:00|22952.61|22952.61|22996.67|22996.67|22999.57|22999.57|22952.37|22952.37|0
1642147200000|2022-01-14 08:00:00|22836.8|22836.8|22942.24|22942.24|22944.48|22944.48|22835.21|22835.21|0
1642150800000|2022-01-14 09:00:00|22942.31|22942.31|22916.79|22916.79|22954.93|22954.93|22912.23|22912.23|0
1642154400000|2022-01-14 10:00:00|22916.84|22916.84|22884.89|22884.89|22917.09|22917.09|22884.61|22884.61|0
1642158000000|2022-01-14 11:00:00|22885.04|22885.04|22873.22|22873.22|22888.76|22888.76|22866.98|22866.98|0
1642161600000|2022-01-14 12:00:00|22873.27|22873.27|22816.9|22816.9|22875.09|22875.09|22816.77|22816.77|0
1642165200000|2022-01-14 13:00:00|22816.92|22816.92|22783.79|22783.79|22822.66|22822.66|22782.74|22782.74|0
1642168800000|2022-01-14 14:00:00|22783.75|22783.75|22820.84|22820.84|22821.26|22821.26|22770.59|22770.59|0
1642172400000|2022-01-14 15:00:00|22820.92|22820.92|22758.3|22758.3|22821.36|22821.36|22752.69|22752.69|0
1642176000000|2022-01-14 16:00:00|22758.19|22758.19|22737.47|22737.47|22766.9|22766.9|22733.06|22733.06|0
1642406400000|2022-01-17 08:00:00|22764.64|22764.64|22838.33|22838.33|22839.78|22839.78|22761.05|22761.05|0
1642410000000|2022-01-17 09:00:00|22838.2|22838.2|22893.8|22893.8|22933.08|22933.08|22832.33|22832.33|0
1642413600000|2022-01-17 10:00:00|22893.94|22893.94|22887.78|22887.78|22906.48|22906.48|22886.15|22886.15|0
1642417200000|2022-01-17 11:00:00|22887.94|22887.94|22896.05|22896.05|22896.15|22896.15|22871.83|22871.83|0
1642420800000|2022-01-17 12:00:00|22896.37|22896.37|22913.99|22913.99|22914.12|22914.12|22895.64|22895.64|0
1642424400000|2022-01-17 13:00:00|22914.32|22914.32|22879.92|22879.92|22917.74|22917.74|22879.32|22879.32|0
1642428000000|2022-01-17 14:00:00|22880.18|22880.18|22850.9|22850.9|22881.41|22881.41|22844.5|22844.5|0
1642431600000|2022-01-17 15:00:00|22851.02|22851.02|22868.65|22868.65|22870.84|22870.84|22846.49|22846.49|0
1642435200000|2022-01-17 16:00:00|22868.67|22868.67|22869.11|22869.11|22873.94|22873.94|22862.02|22862.02|0
1642492800000|2022-01-18 08:00:00|22748.47|22748.47|22628.14|22628.14|22748.47|22748.47|22627.68|22627.68|0
1642496400000|2022-01-18 09:00:00|22628.21|22628.21|22599.53|22599.53|22628.97|22628.97|22587.67|22587.67|0
1642500000000|2022-01-18 10:00:00|22599.41|22599.41|22613.12|22613.12|22627.13|22627.13|22583.96|22583.96|0
1642503600000|2022-01-18 11:00:00|22613.05|22613.05|22584.67|22584.67|22613.55|22613.55|22573.88|22573.88|0
1642507200000|2022-01-18 12:00:00|22584.63|22584.63|22574.27|22574.27|22589.45|22589.45|22562.73|22562.73|0
1642510800000|2022-01-18 13:00:00|22574.38|22574.38|22629.71|22629.71|22645.72|22645.72|22572.34|22572.34|0
1642514400000|2022-01-18 14:00:00|22629.65|22629.65|22631.67|22631.67|22642.14|22642.14|22596.17|22596.17|0
1642518000000|2022-01-18 15:00:00|22631.6|22631.6|22665.71|22665.71|22694.21|22694.21|22624.09|22624.09|0
1642521600000|2022-01-18 16:00:00|22665.63|22665.63|22625.29|22625.29|22667.27|22667.27|22622.37|22622.37|0
1642579200000|2022-01-19 08:00:00|22586.07|22586.07|22658.91|22658.91|22665.63|22665.63|22585.72|22585.72|0
1642582800000|2022-01-19 09:00:00|22659.18|22659.18|22686.55|22686.55|22686.75|22686.75|22628.36|22628.36|0
1642586400000|2022-01-19 10:00:00|22686.86|22686.86|22690.06|22690.06|22698.65|22698.65|22670.73|22670.73|0
1642590000000|2022-01-19 11:00:00|22690.15|22690.15|22718.45|22718.45|22722.44|22722.44|22686.31|22686.31|0
1642593600000|2022-01-19 12:00:00|22718.35|22718.35|22707.81|22707.81|22722.51|22722.51|22694.4|22694.4|0
1642597200000|2022-01-19 13:00:00|22707.73|22707.73|22720.49|22720.49|22733.72|22733.72|22707.15|22707.15|0
1642600800000|2022-01-19 14:00:00|22720.46|22720.46|22740.71|22740.71|22745.19|22745.19|22715.15|22715.15|0
1642604400000|2022-01-19 15:00:00|22740.58|22740.58|22658.42|22658.42|22750.32|22750.32|22637.77|22637.77|0
1642608000000|2022-01-19 16:00:00|22658.36|22658.36|22661.54|22661.54|22664.93|22664.93|22649.98|22649.98|0
1642665600000|2022-01-20 08:00:00|22734.46|22734.46|22699.24|22699.24|22745.21|22745.21|22668.97|22668.97|0
1642669200000|2022-01-20 09:00:00|22699.35|22699.35|22697.12|22697.12|22706.31|22706.31|22656.21|22656.21|0
1642672800000|2022-01-20 10:00:00|22697.24|22697.24|22681.5|22681.5|22711.85|22711.85|22673.96|22673.96|0
1642676400000|2022-01-20 11:00:00|22681.55|22681.55|22714.11|22714.11|22718.28|22718.28|22680.93|22680.93|0
1642680000000|2022-01-20 12:00:00|22714.25|22714.25|22674.91|22674.91|22715.6|22715.6|22669.2|22669.2|0
1642683600000|2022-01-20 13:00:00|22675.01|22675.01|22690.22|22690.22|22690.8|22690.8|22672.51|22672.51|0
1642687200000|2022-01-20 14:00:00|22690.35|22690.35|22688.13|22688.13|22693.16|22693.16|22662.85|22662.85|0
1642690800000|2022-01-20 15:00:00|22687.98|22687.98|22737.1|22737.1|22737.96|22737.96|22681.43|22681.43|0
1642694400000|2022-01-20 16:00:00|22737.13|22737.13|22721|22721|22743.39|22743.39|22705.73|22705.73|0
1642752000000|2022-01-21 08:00:00|22459.81|22459.81|22416.99|22416.99|22469.09|22469.09|22397.24|22397.24|0
1642755600000|2022-01-21 09:00:00|22416.93|22416.93|22403.36|22403.36|22434.42|22434.42|22383.29|22383.29|0
1642759200000|2022-01-21 10:00:00|22403.03|22403.03|22404.18|22404.18|22404.37|22404.37|22368.47|22368.47|0
1642762800000|2022-01-21 11:00:00|22404.12|22404.12|22390.4|22390.4|22406.75|22406.75|22384|22384|0
1642766400000|2022-01-21 12:00:00|22390.47|22390.47|22304.23|22304.23|22391.66|22391.66|22300.85|22300.85|0
1642770000000|2022-01-21 13:00:00|22304.25|22304.25|22284.55|22284.55|22320.64|22320.64|22283.05|22283.05|0
1642773600000|2022-01-21 14:00:00|22284.71|22284.71|22241.09|22241.09|22301.06|22301.06|22240.98|22240.98|0
1642777200000|2022-01-21 15:00:00|22241.02|22241.02|22261.29|22261.29|22278.97|22278.97|22137.52|22137.52|0
1642780800000|2022-01-21 16:00:00|22261.37|22261.37|22296.45|22296.45|22299.09|22299.09|22256.34|22256.34|0
1643011200000|2022-01-24 08:00:00|22155.9|22155.9|21988.3|21988.3|22178.57|22178.57|21988.23|21988.23|0
1643014800000|2022-01-24 09:00:00|21988.36|21988.36|21847.17|21847.17|21993.05|21993.05|21839.59|21839.59|0
1643018400000|2022-01-24 10:00:00|21847.23|21847.23|21648.38|21648.38|21848.32|21848.32|21647.99|21647.99|0
1643022000000|2022-01-24 11:00:00|21648.44|21648.44|21765.89|21765.89|21797.53|21797.53|21642.21|21642.21|0
1643025600000|2022-01-24 12:00:00|21766.06|21766.06|21677.6|21677.6|21782.01|21782.01|21677.6|21677.6|0
1643029200000|2022-01-24 13:00:00|21677.75|21677.75|21554.39|21554.39|21678.16|21678.16|21554.39|21554.39|0
1643032800000|2022-01-24 14:00:00|21554.35|21554.35|21464.58|21464.58|21579.81|21579.81|21463.53|21463.53|0
1643036400000|2022-01-24 15:00:00|21464.51|21464.51|21491.71|21491.71|21509.51|21509.51|21349.72|21349.72|0
1643040000000|2022-01-24 16:00:00|21491.65|21491.65|21482.48|21482.48|21514.17|21514.17|21473.41|21473.41|0
1643097600000|2022-01-25 08:00:00|21631.21|21631.21|21620.79|21620.79|21721.49|21721.49|21519.65|21519.65|0
1643101200000|2022-01-25 09:00:00|21620.9|21620.9|21757.03|21757.03|21762.75|21762.75|21600.58|21600.58|0
1643104800000|2022-01-25 10:00:00|21757.13|21757.13|21749.64|21749.64|21805.73|21805.73|21745.46|21745.46|0
1643108400000|2022-01-25 11:00:00|21749.87|21749.87|21703.93|21703.93|21796.44|21796.44|21691.03|21691.03|0
1643112000000|2022-01-25 12:00:00|21703.97|21703.97|21688.13|21688.13|21706.8|21706.8|21677.53|21677.53|0
1643115600000|2022-01-25 13:00:00|21688.54|21688.54|21602.1|21602.1|21688.98|21688.98|21600.47|21600.47|0
1643119200000|2022-01-25 14:00:00|21602.19|21602.19|21509.41|21509.41|21631.57|21631.57|21509.41|21509.41|0
1643122800000|2022-01-25 15:00:00|21509.39|21509.39|21597.65|21597.65|21644.31|21644.31|21449.5|21449.5|0
1643126400000|2022-01-25 16:00:00|21597.59|21597.59|21596.47|21596.47|21611.41|21611.41|21578.26|21578.26|0
1643184000000|2022-01-26 08:00:00|21853.49|21853.49|21935.59|21935.59|21946.28|21946.28|21853.49|21853.49|0
1643187600000|2022-01-26 09:00:00|21935.55|21935.55|22019.3|22019.3|22039.87|22039.87|21934.61|21934.61|0
1643191200000|2022-01-26 10:00:00|22019.21|22019.21|21982.47|21982.47|22019.43|22019.43|21933.9|21933.9|0
1643194800000|2022-01-26 11:00:00|21982.32|21982.32|21999.11|21999.11|21999.49|21999.49|21950.27|21950.27|0
1643198400000|2022-01-26 12:00:00|21999.36|21999.36|21974.58|21974.58|22002.41|22002.41|21952.52|21952.52|0
1643202000000|2022-01-26 13:00:00|21974.55|21974.55|21991.97|21991.97|21998.7|21998.7|21973.47|21973.47|0
1643205600000|2022-01-26 14:00:00|21991.8|21991.8|21986.53|21986.53|21994.99|21994.99|21938.85|21938.85|0
1643209200000|2022-01-26 15:00:00|21986.58|21986.58|21871.86|21871.86|22002.94|22002.94|21859.42|21859.42|0
1643212800000|2022-01-26 16:00:00|21871.78|21871.78|21880.93|21880.93|21888.77|21888.77|21854.22|21854.22|0
1643270400000|2022-01-27 08:00:00|21644.82|21644.82|21684.71|21684.71|21697.75|21697.75|21634.51|21634.51|0
1643274000000|2022-01-27 09:00:00|21684.22|21684.22|21781.14|21781.14|21784.93|21784.93|21677.55|21677.55|0
1643277600000|2022-01-27 10:00:00|21781.32|21781.32|21703.12|21703.12|21795.04|21795.04|21702.04|21702.04|0
1643281200000|2022-01-27 11:00:00|21702.98|21702.98|21739.07|21739.07|21743.54|21743.54|21702.09|21702.09|0
1643284800000|2022-01-27 12:00:00|21739.21|21739.21|21795.18|21795.18|21801.1|21801.1|21731.53|21731.53|0
1643288400000|2022-01-27 13:00:00|21795.29|21795.29|21854.26|21854.26|21854.32|21854.32|21794.94|21794.94|0
1643292000000|2022-01-27 14:00:00|21854.22|21854.22|21905.28|21905.28|21912.59|21912.59|21845.96|21845.96|0
1643295600000|2022-01-27 15:00:00|21905.05|21905.05|21863.73|21863.73|21918.98|21918.98|21810.96|21810.96|0
1643299200000|2022-01-27 16:00:00|21863.86|21863.86|21862.11|21862.11|21889.99|21889.99|21857.21|21857.21|0
1643356800000|2022-01-28 08:00:00|21770.99|21770.99|21701.84|21701.84|21770.99|21770.99|21635.88|21635.88|0
1643360400000|2022-01-28 09:00:00|21701.74|21701.74|21683.48|21683.48|21717.48|21717.48|21680.06|21680.06|0
1643364000000|2022-01-28 10:00:00|21683.76|21683.76|21662.71|21662.71|21684.41|21684.41|21589.6|21589.6|0
1643367600000|2022-01-28 11:00:00|21662.78|21662.78|21671.2|21671.2|21681.79|21681.79|21644.93|21644.93|0
1643371200000|2022-01-28 12:00:00|21671.29|21671.29|21585.07|21585.07|21677.81|21677.81|21568.66|21568.66|0
1643374800000|2022-01-28 13:00:00|21585.24|21585.24|21692.35|21692.35|21706.74|21706.74|21585.24|21585.24|0
1643378400000|2022-01-28 14:00:00|21692.48|21692.48|21693.61|21693.61|21740.39|21740.39|21684.56|21684.56|0
1643382000000|2022-01-28 15:00:00|21693.57|21693.57|21683.79|21683.79|21714.94|21714.94|21628.26|21628.26|0
1643385600000|2022-01-28 16:00:00|21684.03|21684.03|21731.96|21731.96|21752.43|21752.43|21675.37|21675.37|0
1643616000000|2022-01-31 08:00:00|21844.46|21844.46|21858.77|21858.77|21879.76|21879.76|21806.99|21806.99|0
1643619600000|2022-01-31 09:00:00|21858.66|21858.66|21788.55|21788.55|21858.8|21858.8|21780.12|21780.12|0
1643623200000|2022-01-31 10:00:00|21788.66|21788.66|21773.52|21773.52|21809.25|21809.25|21763.47|21763.47|0
1643626800000|2022-01-31 11:00:00|21772.98|21772.98|21762.85|21762.85|21781.31|21781.31|21745.08|21745.08|0
1643630400000|2022-01-31 12:00:00|21763.39|21763.39|21769.31|21769.31|21771.61|21771.61|21734.55|21734.55|0
1643634000000|2022-01-31 13:00:00|21769.4|21769.4|21775.66|21775.66|21787.43|21787.43|21747.51|21747.51|0
1643637600000|2022-01-31 14:00:00|21775.55|21775.55|21848.81|21848.81|21848.81|21848.81|21761.63|21761.63|0
1643641200000|2022-01-31 15:00:00|21848.75|21848.75|21940.29|21940.29|21940.29|21940.29|21846.86|21846.86|0
1643644800000|2022-01-31 16:00:00|21940.31|21940.31|21895.72|21895.72|21949.19|21949.19|21892.09|21892.09|0
1643702400000|2022-02-01 08:00:00|22174.44|22174.44|22268.13|22268.13|22269.31|22269.31|22154.93|22154.93|0
1643706000000|2022-02-01 09:00:00|22267.76|22267.76|22200.62|22200.62|22268.26|22268.26|22168.72|22168.72|0
1643709600000|2022-02-01 10:00:00|22200.58|22200.58|22203.3|22203.3|22227.99|22227.99|22199.99|22199.99|0
1643713200000|2022-02-01 11:00:00|22203.25|22203.25|22195|22195|22206.55|22206.55|22174.68|22174.68|0
1643716800000|2022-02-01 12:00:00|22195.03|22195.03|22228.99|22228.99|22229.33|22229.33|22185.25|22185.25|0
1643720400000|2022-02-01 13:00:00|22228.97|22228.97|22225.3|22225.3|22251.86|22251.86|22217.26|22217.26|0
1643724000000|2022-02-01 14:00:00|22225.41|22225.41|22150.16|22150.16|22229.9|22229.9|22112|22112|0
1643727600000|2022-02-01 15:00:00|22150.42|22150.42|22132.81|22132.81|22150.57|22150.57|22048.68|22048.68|0
1643731200000|2022-02-01 16:00:00|22132.88|22132.88|22130.7|22130.7|22162.43|22162.43|22129.43|22129.43|0
1643788800000|2022-02-02 08:00:00|22352.51|22352.51|22330.1|22330.1|22369.05|22369.05|22318.83|22318.83|0
1643792400000|2022-02-02 09:00:00|22329.98|22329.98|22388.54|22388.54|22388.82|22388.82|22325.69|22325.69|0
1643796000000|2022-02-02 10:00:00|22388.46|22388.46|22406.75|22406.75|22409.03|22409.03|22372.35|22372.35|0
1643799600000|2022-02-02 11:00:00|22406.81|22406.81|22414.54|22414.54|22414.75|22414.75|22396.15|22396.15|0
1643803200000|2022-02-02 12:00:00|22414.75|22414.75|22357.13|22357.13|22416.77|22416.77|22351.04|22351.04|0
1643806800000|2022-02-02 13:00:00|22357.2|22357.2|22356.59|22356.59|22374.91|22374.91|22355.93|22355.93|0
1643810400000|2022-02-02 14:00:00|22356.65|22356.65|22321.02|22321.02|22358.37|22358.37|22312.84|22312.84|0
1643814000000|2022-02-02 15:00:00|22321.04|22321.04|22307.51|22307.51|22339.27|22339.27|22290.78|22290.78|0
1643817600000|2022-02-02 16:00:00|22307.42|22307.42|22286.97|22286.97|22308.24|22308.24|22281.24|22281.24|0
1643875200000|2022-02-03 08:00:00|22275.32|22275.32|22225.84|22225.84|22275.63|22275.63|22224.24|22224.24|0
1643878800000|2022-02-03 09:00:00|22225.92|22225.92|22139.88|22139.88|22225.92|22225.92|22139.11|22139.11|0
1643882400000|2022-02-03 10:00:00|22139.95|22139.95|22127.05|22127.05|22146.17|22146.17|22126.67|22126.67|0
1643886000000|2022-02-03 11:00:00|22127.01|22127.01|22155.16|22155.16|22155.16|22155.16|22123.84|22123.84|0
1643889600000|2022-02-03 12:00:00|22155.23|22155.23|22104.08|22104.08|22157.01|22157.01|22083.71|22083.71|0
1643893200000|2022-02-03 13:00:00|22104.16|22104.16|22064.16|22064.16|22112.2|22112.2|22059.02|22059.02|0
1643896800000|2022-02-03 14:00:00|22064.07|22064.07|22013.59|22013.59|22066.13|22066.13|22001.44|22001.44|0
1643900400000|2022-02-03 15:00:00|22013.82|22013.82|22053.22|22053.22|22063.1|22063.1|21993.37|21993.37|0
1643904000000|2022-02-03 16:00:00|22053.28|22053.28|22016.17|22016.17|22053.86|22053.86|22016.13|22016.13|0
1643961600000|2022-02-04 08:00:00|22068.15|22068.15|21954.08|21954.08|22071.98|22071.98|21953.49|21953.49|0
1643965200000|2022-02-04 09:00:00|21954.01|21954.01|21938.22|21938.22|21968.52|21968.52|21935.49|21935.49|0
1643968800000|2022-02-04 10:00:00|21938.27|21938.27|21893.55|21893.55|21946.06|21946.06|21892.84|21892.84|0
1643972400000|2022-02-04 11:00:00|21893.61|21893.61|21839.21|21839.21|21893.77|21893.77|21832.49|21832.49|0
1643976000000|2022-02-04 12:00:00|21839.28|21839.28|21893.7|21893.7|21894.38|21894.38|21834.23|21834.23|0
1643979600000|2022-02-04 13:00:00|21893.76|21893.76|21800.36|21800.36|21894.69|21894.69|21800.36|21800.36|0
1643983200000|2022-02-04 14:00:00|21800.3|21800.3|21771.67|21771.67|21806.96|21806.96|21767.03|21767.03|0
1643986800000|2022-02-04 15:00:00|21771.72|21771.72|21769.07|21769.07|21839.85|21839.85|21732.15|21732.15|0
1643990400000|2022-02-04 16:00:00|21768.57|21768.57|21743.91|21743.91|21774.57|21774.57|21740.27|21740.27|0
1644220800000|2022-02-07 08:00:00|21848.07|21848.07|21790.3|21790.3|21848.07|21848.07|21740.03|21740.03|0
1644224400000|2022-02-07 09:00:00|21790.13|21790.13|21755.59|21755.59|21792.64|21792.64|21748.38|21748.38|0
1644228000000|2022-02-07 10:00:00|21755.5|21755.5|21762.22|21762.22|21781.37|21781.37|21755.32|21755.32|0
1644231600000|2022-02-07 11:00:00|21762.08|21762.08|21800.29|21800.29|21803.9|21803.9|21759.47|21759.47|0
1644235200000|2022-02-07 12:00:00|21800.61|21800.61|21817.25|21817.25|21831.92|21831.92|21800.29|21800.29|0
1644238800000|2022-02-07 13:00:00|21817.18|21817.18|21812.71|21812.71|21835.74|21835.74|21808.97|21808.97|0
1644242400000|2022-02-07 14:00:00|21813.3|21813.3|21854.67|21854.67|21861.6|21861.6|21809.66|21809.66|0
1644246000000|2022-02-07 15:00:00|21854.62|21854.62|21851.79|21851.79|21857.68|21857.68|21821.44|21821.44|0
1644249600000|2022-02-07 16:00:00|21851.73|21851.73|21830.51|21830.51|21853.97|21853.97|21827.98|21827.98|0
1644307200000|2022-02-08 08:00:00|21844.1|21844.1|21858.1|21858.1|21886.1|21886.1|21837.16|21837.16|0
1644310800000|2022-02-08 09:00:00|21858.18|21858.18|21826.12|21826.12|21879.97|21879.97|21825.46|21825.46|0
1644314400000|2022-02-08 10:00:00|21826.08|21826.08|21801.94|21801.94|21826.08|21826.08|21794.53|21794.53|0
1644318000000|2022-02-08 11:00:00|21802.01|21802.01|21753.63|21753.63|21803.09|21803.09|21746.77|21746.77|0
1644321600000|2022-02-08 12:00:00|21753.59|21753.59|21745.22|21745.22|21753.59|21753.59|21733.56|21733.56|0
1644325200000|2022-02-08 13:00:00|21745.16|21745.16|21738.43|21738.43|21769.49|21769.49|21738.43|21738.43|0
1644328800000|2022-02-08 14:00:00|21738.36|21738.36|21726.95|21726.95|21742.55|21742.55|21706.46|21706.46|0
1644332400000|2022-02-08 15:00:00|21726.75|21726.75|21729.1|21729.1|21742.74|21742.74|21698.04|21698.04|0
1644336000000|2022-02-08 16:00:00|21728.95|21728.95|21756.98|21756.98|21765.95|21765.95|21728.81|21728.81|0
1644393600000|2022-02-09 08:00:00|22010.97|22010.97|22124.29|22124.29|22150.13|22150.13|22000.15|22000.15|0
1644397200000|2022-02-09 09:00:00|22124.17|22124.17|22140.75|22140.75|22156.89|22156.89|22122.44|22122.44|0
1644400800000|2022-02-09 10:00:00|22140.78|22140.78|22165.9|22165.9|22169.9|22169.9|22132.89|22132.89|0
1644404400000|2022-02-09 11:00:00|22165.94|22165.94|22175.66|22175.66|22180.24|22180.24|22148.99|22148.99|0
1644408000000|2022-02-09 12:00:00|22175.41|22175.41|22193.34|22193.34|22193.68|22193.68|22174.58|22174.58|0
1644411600000|2022-02-09 13:00:00|22193.2|22193.2|22236.29|22236.29|22240.48|22240.48|22193.18|22193.18|0
1644415200000|2022-02-09 14:00:00|22236.31|22236.31|22206.28|22206.28|22241.87|22241.87|22196.86|22196.86|0
1644418800000|2022-02-09 15:00:00|22206.23|22206.23|22220.89|22220.89|22221.05|22221.05|22195.61|22195.61|0
1644422400000|2022-02-09 16:00:00|22220.82|22220.82|22192.95|22192.95|22224.83|22224.83|22190.59|22190.59|0
1644480000000|2022-02-10 08:00:00|22275.65|22275.65|22167.19|22167.19|22275.65|22275.65|22149.5|22149.5|0
1644483600000|2022-02-10 09:00:00|22167.17|22167.17|22216.18|22216.18|22217.85|22217.85|22167.17|22167.17|0
1644487200000|2022-02-10 10:00:00|22216.32|22216.32|22213.81|22213.81|22226.93|22226.93|22205.01|22205.01|0
1644490800000|2022-02-10 11:00:00|22213.74|22213.74|22223.41|22223.41|22249.08|22249.08|22199.04|22199.04|0
1644494400000|2022-02-10 12:00:00|22223.34|22223.34|22229.55|22229.55|22237.9|22237.9|22217.21|22217.21|0
1644498000000|2022-02-10 13:00:00|22229.53|22229.53|22114.82|22114.82|22235.77|22235.77|22110.21|22110.21|0
1644501600000|2022-02-10 14:00:00|22114.97|22114.97|22186.56|22186.56|22189.59|22189.59|22050.23|22050.23|0
1644505200000|2022-02-10 15:00:00|22186.7|22186.7|22239.19|22239.19|22256.67|22256.67|22183.94|22183.94|0
1644508800000|2022-02-10 16:00:00|22239.35|22239.35|22216.59|22216.59|22239.35|22239.35|22212.31|22212.31|0
1644566400000|2022-02-11 08:00:00|22068.01|22068.01|21973.62|21973.62|22069.43|22069.43|21973.48|21973.48|0
1644570000000|2022-02-11 09:00:00|21973.48|21973.48|21947.68|21947.68|21987.92|21987.92|21941.08|21941.08|0
1644573600000|2022-02-11 10:00:00|21947.6|21947.6|21991.9|21991.9|21992.98|21992.98|21942.18|21942.18|0
1644577200000|2022-02-11 11:00:00|21991.97|21991.97|21981.74|21981.74|21997.22|21997.22|21975.01|21975.01|0
1644580800000|2022-02-11 12:00:00|21981.64|21981.64|22001.77|22001.77|22006.24|22006.24|21976.82|21976.82|0
1644584400000|2022-02-11 13:00:00|22001.74|22001.74|22046.03|22046.03|22046.81|22046.81|21997.83|21997.83|0
1644588000000|2022-02-11 14:00:00|22046.15|22046.15|22056.4|22056.4|22089.95|22089.95|22032.53|22032.53|0
1644591600000|2022-02-11 15:00:00|22056.31|22056.31|22060.3|22060.3|22084.81|22084.81|22049.42|22049.42|0
1644595200000|2022-02-11 16:00:00|22060.48|22060.48|22048.01|22048.01|22071.5|22071.5|22037.97|22037.97|0
1644825600000|2022-02-14 08:00:00|21678.39|21678.39|21546.06|21546.06|21678.96|21678.96|21545.81|21545.81|0
1644829200000|2022-02-14 09:00:00|21545.96|21545.96|21522.75|21522.75|21616.74|21616.74|21519.76|21519.76|0
1644832800000|2022-02-14 10:00:00|21522.29|21522.29|21555.8|21555.8|21581.71|21581.71|21510.5|21510.5|0
1644836400000|2022-02-14 11:00:00|21555.78|21555.78|21536.98|21536.98|21555.78|21555.78|21536.42|21536.42|0
1644840000000|2022-02-14 12:00:00|21537.24|21537.24|21653.84|21653.84|21696.44|21696.44|21509.01|21509.01|0
1644843600000|2022-02-14 13:00:00|21653.77|21653.77|21635.25|21635.25|21675.82|21675.82|21635.25|21635.25|0
1644847200000|2022-02-14 14:00:00|21635.04|21635.04|21650.19|21650.19|21702.52|21702.52|21624.04|21624.04|0
1644850800000|2022-02-14 15:00:00|21650.27|21650.27|21580.05|21580.05|21656.14|21656.14|21541.52|21541.52|0
1644854400000|2022-02-14 16:00:00|21580.13|21580.13|21630.48|21630.48|21636.1|21636.1|21576.67|21576.67|0
1644912000000|2022-02-15 08:00:00|21657.1|21657.1|21746.34|21746.34|21746.34|21746.34|21634.76|21634.76|0
1644915600000|2022-02-15 09:00:00|21746.12|21746.12|21782.23|21782.23|21803.03|21803.03|21739.21|21739.21|0
1644919200000|2022-02-15 10:00:00|21782.16|21782.16|21795.73|21795.73|21802.15|21802.15|21744.16|21744.16|0
1644922800000|2022-02-15 11:00:00|21795.99|21795.99|21841.95|21841.95|21849.36|21849.36|21795.39|21795.39|0
1644926400000|2022-02-15 12:00:00|21841.62|21841.62|21849.04|21849.04|21858.53|21858.53|21824.52|21824.52|0
1644930000000|2022-02-15 13:00:00|21849.14|21849.14|21865.68|21865.68|21874.06|21874.06|21849.14|21849.14|0
1644933600000|2022-02-15 14:00:00|21865.67|21865.67|21853.71|21853.71|21882.63|21882.63|21844.25|21844.25|0
1644937200000|2022-02-15 15:00:00|21853.73|21853.73|21847.99|21847.99|21869.89|21869.89|21819.38|21819.38|0
1644940800000|2022-02-15 16:00:00|21847.97|21847.97|21833.86|21833.86|21853.26|21853.26|21833.49|21833.49|0
1644998400000|2022-02-16 08:00:00|21924.08|21924.08|21901.28|21901.28|21936.58|21936.58|21884.63|21884.63|0
1645002000000|2022-02-16 09:00:00|21901.17|21901.17|21864.82|21864.82|21915.9|21915.9|21864.82|21864.82|0
1645005600000|2022-02-16 10:00:00|21864.7|21864.7|21843.71|21843.71|21866.79|21866.79|21818.51|21818.51|0
1645009200000|2022-02-16 11:00:00|21843.68|21843.68|21841.61|21841.61|21864.68|21864.68|21841.61|21841.61|0
1645012800000|2022-02-16 12:00:00|21841.29|21841.29|21835.98|21835.98|21846.07|21846.07|21824.58|21824.58|0
1645016400000|2022-02-16 13:00:00|21836.15|21836.15|21813.27|21813.27|21859.09|21859.09|21812.08|21812.08|0
1645020000000|2022-02-16 14:00:00|21813.21|21813.21|21767.68|21767.68|21814.2|21814.2|21750.72|21750.72|0
1645023600000|2022-02-16 15:00:00|21767.56|21767.56|21795.64|21795.64|21801.43|21801.43|21756.25|21756.25|0
1645027200000|2022-02-16 16:00:00|21795.73|21795.73|21820.08|21820.08|21831.12|21831.12|21795.73|21795.73|0
1645084800000|2022-02-17 08:00:00|21836.72|21836.72|21758.8|21758.8|21838.35|21838.35|21758.68|21758.68|0
1645088400000|2022-02-17 09:00:00|21758.61|21758.61|21716.52|21716.52|21762.17|21762.17|21694.1|21694.1|0
1645092000000|2022-02-17 10:00:00|21716.45|21716.45|21777.74|21777.74|21778.18|21778.18|21700.12|21700.12|0
1645095600000|2022-02-17 11:00:00|21777.67|21777.67|21758.23|21758.23|21781.99|21781.99|21728.13|21728.13|0
1645099200000|2022-02-17 12:00:00|21758.27|21758.27|21772.55|21772.55|21783.92|21783.92|21758.2|21758.2|0
1645102800000|2022-02-17 13:00:00|21772.74|21772.74|21678.67|21678.67|21779.41|21779.41|21678.15|21678.15|0
1645106400000|2022-02-17 14:00:00|21678.42|21678.42|21585.89|21585.89|21705.2|21705.2|21585.82|21585.82|0
1645110000000|2022-02-17 15:00:00|21586.29|21586.29|21559.38|21559.38|21606.37|21606.37|21540.88|21540.88|0
1645113600000|2022-02-17 16:00:00|21559.45|21559.45|21557.53|21557.53|21569.24|21569.24|21553.37|21553.37|0
1645171200000|2022-02-18 08:00:00|21553.73|21553.73|21548.36|21548.36|21577.86|21577.86|21539.78|21539.78|0
1645174800000|2022-02-18 09:00:00|21548.4|21548.4|21569.13|21569.13|21569.64|21569.64|21518.97|21518.97|0
1645178400000|2022-02-18 10:00:00|21569.1|21569.1|21563.31|21563.31|21576.13|21576.13|21562|21562|0
1645182000000|2022-02-18 11:00:00|21563.24|21563.24|21564.9|21564.9|21572.27|21572.27|21552.98|21552.98|0
1645185600000|2022-02-18 12:00:00|21565.07|21565.07|21561.19|21561.19|21581.1|21581.1|21560.07|21560.07|0
1645189200000|2022-02-18 13:00:00|21561.13|21561.13|21438.94|21438.94|21561.76|21561.76|21407.2|21407.2|0
1645192800000|2022-02-18 14:00:00|21438.91|21438.91|21485.82|21485.82|21488.43|21488.43|21410.31|21410.31|0
1645196400000|2022-02-18 15:00:00|21485.78|21485.78|21403.07|21403.07|21486.15|21486.15|21397.25|21397.25|0
1645200000000|2022-02-18 16:00:00|21402.93|21402.93|21355.41|21355.41|21402.93|21402.93|21352.1|21352.1|0
1645430400000|2022-02-21 08:00:00|21440.63|21440.63|21403.89|21403.89|21442.49|21442.49|21379.28|21379.28|0
1645434000000|2022-02-21 09:00:00|21404.07|21404.07|21317.02|21317.02|21404.13|21404.13|21316.38|21316.38|0
1645437600000|2022-02-21 10:00:00|21316.8|21316.8|21146.42|21146.42|21317.25|21317.25|21145.13|21145.13|0
1645441200000|2022-02-21 11:00:00|21146.82|21146.82|21098.01|21098.01|21147.6|21147.6|21041.05|21041.05|0
1645444800000|2022-02-21 12:00:00|21098.12|21098.12|21072.33|21072.33|21107.79|21107.79|21062.7|21062.7|0
1645448400000|2022-02-21 13:00:00|21072.41|21072.41|21059.84|21059.84|21088.38|21088.38|21018.09|21018.09|0
1645452000000|2022-02-21 14:00:00|21059.81|21059.81|21096.91|21096.91|21151.89|21151.89|21053.18|21053.18|0
1645455600000|2022-02-21 15:00:00|21096.82|21096.82|21119.03|21119.03|21168.27|21168.27|21096.21|21096.21|0
1645459200000|2022-02-21 16:00:00|21118.97|21118.97|21097|21097|21123.96|21123.96|21092.91|21092.91|0
1645516800000|2022-02-22 08:00:00|20781.35|20781.35|21005.32|21005.32|21008.93|21008.93|20750.07|20750.07|0
1645520400000|2022-02-22 09:00:00|21005.47|21005.47|20869.32|20869.32|21008.26|21008.26|20866.25|20866.25|0
1645524000000|2022-02-22 10:00:00|20869.53|20869.53|21120.66|21120.66|21129.21|21129.21|20868.66|20868.66|0
1645527600000|2022-02-22 11:00:00|21120.72|21120.72|21074.24|21074.24|21136.74|21136.74|21061.95|21061.95|0
1645531200000|2022-02-22 12:00:00|21074.36|21074.36|21088.66|21088.66|21094.83|21094.83|21053.16|21053.16|0
1645534800000|2022-02-22 13:00:00|21088.57|21088.57|21029.09|21029.09|21090.54|21090.54|21024.92|21024.92|0
1645538400000|2022-02-22 14:00:00|21029.15|21029.15|21099.5|21099.5|21114.16|21114.16|21022.14|21022.14|0
1645542000000|2022-02-22 15:00:00|21099.4|21099.4|21027.67|21027.67|21119.47|21119.47|21027.43|21027.43|0
1645545600000|2022-02-22 16:00:00|21027.58|21027.58|21005.33|21005.33|21027.89|21027.89|20998.48|20998.48|0
1645603200000|2022-02-23 08:00:00|21152.26|21152.26|21194.43|21194.43|21194.43|21194.43|21121.24|21121.24|0
1645606800000|2022-02-23 09:00:00|21194.57|21194.57|21161.51|21161.51|21227.73|21227.73|21161.42|21161.42|0
1645610400000|2022-02-23 10:00:00|21161.96|21161.96|21082.43|21082.43|21163.97|21163.97|21064.63|21064.63|0
1645614000000|2022-02-23 11:00:00|21082.5|21082.5|21065.9|21065.9|21089.73|21089.73|21065.28|21065.28|0
1645617600000|2022-02-23 12:00:00|21065.96|21065.96|21117.09|21117.09|21117.09|21117.09|21065.61|21065.61|0
1645621200000|2022-02-23 13:00:00|21117.12|21117.12|21098.76|21098.76|21133.29|21133.29|21093.13|21093.13|0
1645624800000|2022-02-23 14:00:00|21098.81|21098.81|21011.1|21011.1|21101.55|21101.55|21010.91|21010.91|0
1645628400000|2022-02-23 15:00:00|21010.96|21010.96|20900.34|20900.34|21010.96|21010.96|20883.65|20883.65|0
1645632000000|2022-02-23 16:00:00|20900.21|20900.21|20854.32|20854.32|20901.59|20901.59|20838.87|20838.87|0
1645689600000|2022-02-24 08:00:00|20282.78|20282.78|20399.66|20399.66|20419.88|20419.88|20274.76|20274.76|0
1645693200000|2022-02-24 09:00:00|20399.56|20399.56|20323.27|20323.27|20486.44|20486.44|20323.27|20323.27|0
1645696800000|2022-02-24 10:00:00|20323.3|20323.3|20210.99|20210.99|20342.34|20342.34|20191.46|20191.46|0
1645700400000|2022-02-24 11:00:00|20210.73|20210.73|20278.97|20278.97|20278.97|20278.97|20091.81|20091.81|0
1645704000000|2022-02-24 12:00:00|20279.65|20279.65|20217.42|20217.42|20281.32|20281.32|20191.95|20191.95|0
1645707600000|2022-02-24 13:00:00|20217.52|20217.52|20164.73|20164.73|20229.06|20229.06|20155.34|20155.34|0
1645711200000|2022-02-24 14:00:00|20163.54|20163.54|20243.26|20243.26|20283.74|20283.74|20138.61|20138.61|0
1645714800000|2022-02-24 15:00:00|20243.95|20243.95|20299.37|20299.37|20371.92|20371.92|20225.92|20225.92|0
1645718400000|2022-02-24 16:00:00|20299.44|20299.44|20305.14|20305.14|20342.47|20342.47|20288.64|20288.64|0
1645776000000|2022-02-25 08:00:00|20446.99|20446.99|20550.14|20550.14|20582.02|20582.02|20411.24|20411.24|0
1645779600000|2022-02-25 09:00:00|20549.74|20549.74|20555.62|20555.62|20555.75|20555.75|20490.47|20490.47|0
1645783200000|2022-02-25 10:00:00|20555.59|20555.59|20678.94|20678.94|20692.18|20692.18|20546.02|20546.02|0
1645786800000|2022-02-25 11:00:00|20678.8|20678.8|20647.29|20647.29|20686.07|20686.07|20606.13|20606.13|0
1645790400000|2022-02-25 12:00:00|20646.51|20646.51|20820.12|20820.12|20820.83|20820.83|20644.17|20644.17|0
1645794000000|2022-02-25 13:00:00|20820.07|20820.07|20854.55|20854.55|20893.13|20893.13|20791.48|20791.48|0
1645797600000|2022-02-25 14:00:00|20854.45|20854.45|20779.61|20779.61|20860.72|20860.72|20776.9|20776.9|0
1645801200000|2022-02-25 15:00:00|20779.55|20779.55|20851.56|20851.56|20864.07|20864.07|20745.58|20745.58|0
1645804800000|2022-02-25 16:00:00|20851.42|20851.42|20882.18|20882.18|20887.52|20887.52|20845.09|20845.09|0
1646035200000|2022-02-28 08:00:00|20755.18|20755.18|20701.55|20701.55|20819.42|20819.42|20699.34|20699.34|0
1646038800000|2022-02-28 09:00:00|20701.49|20701.49|20775.47|20775.47|20787.75|20787.75|20689|20689|0
1646042400000|2022-02-28 10:00:00|20775.97|20775.97|20797.65|20797.65|20799.07|20799.07|20723.81|20723.81|0
1646046000000|2022-02-28 11:00:00|20797.59|20797.59|20828.14|20828.14|20837.86|20837.86|20785.16|20785.16|0
1646049600000|2022-02-28 12:00:00|20827.77|20827.77|20879.49|20879.49|20915.78|20915.78|20825.73|20825.73|0
1646053200000|2022-02-28 13:00:00|20879.46|20879.46|20817.23|20817.23|20885.63|20885.63|20814.01|20814.01|0
1646056800000|2022-02-28 14:00:00|20817.32|20817.32|20901.13|20901.13|20901.13|20901.13|20815.56|20815.56|0
1646060400000|2022-02-28 15:00:00|20901.17|20901.17|21027.8|21027.8|21033.09|21033.09|20841.56|20841.56|0
1646064000000|2022-02-28 16:00:00|21027.82|21027.82|21066.35|21066.35|21069.92|21069.92|21026.33|21026.33|0
1646121600000|2022-03-01 08:00:00|21104.86|21104.86|21029.2|21029.2|21104.86|21104.86|20987.56|20987.56|0
1646125200000|2022-03-01 09:00:00|21029.27|21029.27|20898.88|20898.88|21041.2|21041.2|20882.52|20882.52|0
1646128800000|2022-03-01 10:00:00|20898.51|20898.51|20821.84|20821.84|20898.51|20898.51|20768.78|20768.78|0
1646132400000|2022-03-01 11:00:00|20821.95|20821.95|20675.73|20675.73|20822.38|20822.38|20671.94|20671.94|0
1646136000000|2022-03-01 12:00:00|20675.82|20675.82|20693.63|20693.63|20719.86|20719.86|20669.48|20669.48|0
1646139600000|2022-03-01 13:00:00|20693.56|20693.56|20754.41|20754.41|20782.62|20782.62|20679.14|20679.14|0
1646143200000|2022-03-01 14:00:00|20754.32|20754.32|20701.35|20701.35|20794.64|20794.64|20683.36|20683.36|0
1646146800000|2022-03-01 15:00:00|20701.14|20701.14|20592.41|20592.41|20732.9|20732.9|20585.76|20585.76|0
1646150400000|2022-03-01 16:00:00|20592.36|20592.36|20527.78|20527.78|20605.66|20605.66|20527.78|20527.78|0
1646208000000|2022-03-02 08:00:00|20488.62|20488.62|20484.31|20484.31|20652.95|20652.95|20474.12|20474.12|0
1646211600000|2022-03-02 09:00:00|20484.03|20484.03|20702.87|20702.87|20705.12|20705.12|20477.23|20477.23|0
1646215200000|2022-03-02 10:00:00|20702.78|20702.78|20748.62|20748.62|20808.34|20808.34|20648.16|20648.16|0
1646218800000|2022-03-02 11:00:00|20748.48|20748.48|20747.51|20747.51|20753.27|20753.27|20721.41|20721.41|0
1646222400000|2022-03-02 12:00:00|20747.46|20747.46|20734.1|20734.1|20786.53|20786.53|20688.02|20688.02|0
1646226000000|2022-03-02 13:00:00|20734.16|20734.16|20678.28|20678.28|20734.67|20734.67|20643.8|20643.8|0
1646229600000|2022-03-02 14:00:00|20678.22|20678.22|20723.04|20723.04|20756.12|20756.12|20671.33|20671.33|0
1646233200000|2022-03-02 15:00:00|20722.98|20722.98|20719.07|20719.07|20739.5|20739.5|20645.73|20645.73|0
1646236800000|2022-03-02 16:00:00|20718.89|20718.89|20768.64|20768.64|20807.07|20807.07|20711.81|20711.81|0
1646294400000|2022-03-03 08:00:00|20852.76|20852.76|20752.96|20752.96|20892.79|20892.79|20720.1|20720.1|0
1646298000000|2022-03-03 09:00:00|20752.75|20752.75|20692.5|20692.5|20757.82|20757.82|20673.4|20673.4|0
1646301600000|2022-03-03 10:00:00|20692.88|20692.88|20677.75|20677.75|20693.34|20693.34|20657.83|20657.83|0
1646305200000|2022-03-03 11:00:00|20677.78|20677.78|20652.34|20652.34|20701.42|20701.42|20651.48|20651.48|0
1646308800000|2022-03-03 12:00:00|20651.55|20651.55|20640.52|20640.52|20661.06|20661.06|20626.47|20626.47|0
1646312400000|2022-03-03 13:00:00|20640.33|20640.33|20628.17|20628.17|20645.73|20645.73|20587.79|20587.79|0
1646316000000|2022-03-03 14:00:00|20627.86|20627.86|20428.8|20428.8|20641.53|20641.53|20414.62|20414.62|0
1646319600000|2022-03-03 15:00:00|20428.32|20428.32|20148.31|20148.31|20428.32|20428.32|20148.31|20148.31|0
1646323200000|2022-03-03 16:00:00|20148|20148|20129.31|20129.31|20150.64|20150.64|20088.19|20088.19|0
1646380800000|2022-03-04 08:00:00|20073.92|20073.92|19791.7|19791.7|20073.92|20073.92|19791.65|19791.65|0
1646384400000|2022-03-04 09:00:00|19792.1|19792.1|19424.71|19424.71|19792.95|19792.95|19422.24|19422.24|0
1646388000000|2022-03-04 10:00:00|19424.58|19424.58|19496.35|19496.35|19526.22|19526.22|19377.52|19377.52|0
1646391600000|2022-03-04 11:00:00|19496.53|19496.53|19486.9|19486.9|19528.31|19528.31|19477.08|19477.08|0
1646395200000|2022-03-04 12:00:00|19487.14|19487.14|19488.58|19488.58|19490.03|19490.03|19442.67|19442.67|0
1646398800000|2022-03-04 13:00:00|19488.67|19488.67|19491.54|19491.54|19521.12|19521.12|19472.11|19472.11|0
1646402400000|2022-03-04 14:00:00|19491.66|19491.66|19542.79|19542.79|19545.56|19545.56|19484.2|19484.2|0
1646406000000|2022-03-04 15:00:00|19542.65|19542.65|19474.88|19474.88|19548.91|19548.91|19469.31|19469.31|0
1646409600000|2022-03-04 16:00:00|19474.77|19474.77|19441.82|19441.82|19474.77|19474.77|19433.71|19433.71|0
1646640000000|2022-03-07 08:00:00|18731.41|18731.41|18654.65|18654.65|18751.91|18751.91|18508.27|18508.27|0
1646643600000|2022-03-07 09:00:00|18654.24|18654.24|18800.47|18800.47|18841.22|18841.22|18636.29|18636.29|0
1646647200000|2022-03-07 10:00:00|18800.55|18800.55|18818.76|18818.76|18850.03|18850.03|18758.9|18758.9|0
1646650800000|2022-03-07 11:00:00|18819.15|18819.15|18826.56|18826.56|18832.53|18832.53|18749.71|18749.71|0
1646654400000|2022-03-07 12:00:00|18826.51|18826.51|19091.24|19091.24|19091.25|19091.25|18826|18826|0
1646658000000|2022-03-07 13:00:00|19091.17|19091.17|19345.66|19345.66|19352.81|19352.81|19091.17|19091.17|0
1646661600000|2022-03-07 14:00:00|19345.7|19345.7|19372.48|19372.48|19451.91|19451.91|19328.81|19328.81|0
1646665200000|2022-03-07 15:00:00|19372.54|19372.54|19197.65|19197.65|19379.71|19379.71|19190.4|19190.4|0
1646668800000|2022-03-07 16:00:00|19197.6|19197.6|19205.12|19205.12|19242.98|19242.98|19184.69|19184.69|0
1646726400000|2022-03-08 08:00:00|19201.2|19201.2|19338.09|19338.09|19429.23|19429.23|19185.82|19185.82|0
1646730000000|2022-03-08 09:00:00|19338.24|19338.24|19351.42|19351.42|19416.33|19416.33|19326.13|19326.13|0
1646733600000|2022-03-08 10:00:00|19351.38|19351.38|19314.15|19314.15|19359.05|19359.05|19227.56|19227.56|0
1646737200000|2022-03-08 11:00:00|19314.12|19314.12|19341.05|19341.05|19343.13|19343.13|19281.27|19281.27|0
1646740800000|2022-03-08 12:00:00|19341.08|19341.08|19358.62|19358.62|19409.58|19409.58|19326.23|19326.23|0
1646744400000|2022-03-08 13:00:00|19358.76|19358.76|19389.79|19389.79|19403.52|19403.52|19278.28|19278.28|0
1646748000000|2022-03-08 14:00:00|19389.77|19389.77|19273.52|19273.52|19413.27|19413.27|19261.63|19261.63|0
1646751600000|2022-03-08 15:00:00|19273.76|19273.76|19320.46|19320.46|19320.52|19320.52|19199.48|19199.48|0
1646755200000|2022-03-08 16:00:00|19320.57|19320.57|19266.76|19266.76|19327.12|19327.12|19258.15|19258.15|0
1646812800000|2022-03-09 08:00:00|19644.9|19644.9|19705.54|19705.54|19728.07|19728.07|19520.76|19520.76|0
1646816400000|2022-03-09 09:00:00|19706.08|19706.08|19824.85|19824.85|19849.48|19849.48|19705.67|19705.67|0
1646820000000|2022-03-09 10:00:00|19824.76|19824.76|19822.45|19822.45|19899.53|19899.53|19811.49|19811.49|0
1646823600000|2022-03-09 11:00:00|19822.41|19822.41|19774.07|19774.07|19849.98|19849.98|19770.57|19770.57|0
1646827200000|2022-03-09 12:00:00|19773.91|19773.91|19850.61|19850.61|19851.16|19851.16|19771.47|19771.47|0
1646830800000|2022-03-09 13:00:00|19850.57|19850.57|19807.48|19807.48|19854.85|19854.85|19807.37|19807.37|0
1646834400000|2022-03-09 14:00:00|19807.42|19807.42|19924.06|19924.06|19962.28|19962.28|19792.72|19792.72|0
1646838000000|2022-03-09 15:00:00|19924.01|19924.01|20047.36|20047.36|20049.63|20049.63|19924.01|19924.01|0
1646841600000|2022-03-09 16:00:00|20047.28|20047.28|19990.51|19990.51|20048.2|20048.2|19951.89|19951.89|0
1646899200000|2022-03-10 08:00:00|20155.78|20155.78|20007|20007|20181.31|20181.31|19964.39|19964.39|0
1646902800000|2022-03-10 09:00:00|20006.75|20006.75|19938.74|19938.74|20126.77|20126.77|19933.77|19933.77|0
1646906400000|2022-03-10 10:00:00|19938.68|19938.68|19895.48|19895.48|19976.3|19976.3|19895.4|19895.4|0
1646910000000|2022-03-10 11:00:00|19895.41|19895.41|19919.4|19919.4|19955.52|19955.52|19891.5|19891.5|0
1646913600000|2022-03-10 12:00:00|19919.54|19919.54|19927.85|19927.85|19960.48|19960.48|19888.06|19888.06|0
1646917200000|2022-03-10 13:00:00|19927.48|19927.48|19979.64|19979.64|20017.56|20017.56|19915.8|19915.8|0
1646920800000|2022-03-10 14:00:00|19979.61|19979.61|20089.61|20089.61|20091.58|20091.58|19945.51|19945.51|0
1646924400000|2022-03-10 15:00:00|20089.48|20089.48|19980.35|19980.35|20090.07|20090.07|19979.17|19979.17|0
1646928000000|2022-03-10 16:00:00|19980.31|19980.31|19945.47|19945.47|19980.31|19980.31|19932.13|19932.13|0
1646985600000|2022-03-11 08:00:00|20219.79|20219.79|20138.76|20138.76|20220.38|20220.38|20117.36|20117.36|0
1646989200000|2022-03-11 09:00:00|20138.74|20138.74|20212.53|20212.53|20217.91|20217.91|20098.23|20098.23|0
1646992800000|2022-03-11 10:00:00|20212.65|20212.65|20148.95|20148.95|20264.05|20264.05|20148.88|20148.88|0
1646996400000|2022-03-11 11:00:00|20148.88|20148.88|20420.12|20420.12|20429.19|20429.19|20148.35|20148.35|0
1647000000000|2022-03-11 12:00:00|20419.66|20419.66|20427.67|20427.67|20498.1|20498.1|20411.41|20411.41|0
1647003600000|2022-03-11 13:00:00|20427.97|20427.97|20476.11|20476.11|20495.48|20495.48|20427.97|20427.97|0
1647007200000|2022-03-11 14:00:00|20475.92|20475.92|20247.23|20247.23|20476.07|20476.07|20239.77|20239.77|0
1647010800000|2022-03-11 15:00:00|20247.1|20247.1|20252.5|20252.5|20252.85|20252.85|20190.04|20190.04|0
1647014400000|2022-03-11 16:00:00|20252.62|20252.62|20214.47|20214.47|20252.87|20252.87|20209.59|20209.59|0
1647244800000|2022-03-14 08:00:00|20432.72|20432.72|20405.1|20405.1|20440.21|20440.21|20385.71|20385.71|0
1647248400000|2022-03-14 09:00:00|20405.17|20405.17|20466.7|20466.7|20487.48|20487.48|20405.17|20405.17|0
1647252000000|2022-03-14 10:00:00|20466.65|20466.65|20427.56|20427.56|20467.36|20467.36|20418.2|20418.2|0
1647255600000|2022-03-14 11:00:00|20427.64|20427.64|20348.35|20348.35|20432.76|20432.76|20337.02|20337.02|0
1647259200000|2022-03-14 12:00:00|20348.8|20348.8|20399.58|20399.58|20412.91|20412.91|20347.37|20347.37|0
1647262800000|2022-03-14 13:00:00|20399.64|20399.64|20387.22|20387.22|20413.31|20413.31|20342.16|20342.16|0
1647266400000|2022-03-14 14:00:00|20387.37|20387.37|20535.2|20535.2|20535.2|20535.2|20379.42|20379.42|0
1647270000000|2022-03-14 15:00:00|20535.11|20535.11|20480.79|20480.79|20544.87|20544.87|20475.65|20475.65|0
1647273600000|2022-03-14 16:00:00|20480.66|20480.66|20464.68|20464.68|20486.9|20486.9|20456.79|20456.79|0
1647331200000|2022-03-15 08:00:00|20259.56|20259.56|20129.62|20129.62|20278.28|20278.28|20126.84|20126.84|0
1647334800000|2022-03-15 09:00:00|20129.22|20129.22|20138.92|20138.92|20160.01|20160.01|20117.47|20117.47|0
1647338400000|2022-03-15 10:00:00|20138.98|20138.98|20207.97|20207.97|20217.82|20217.82|20138.98|20138.98|0
1647342000000|2022-03-15 11:00:00|20207.92|20207.92|20215.16|20215.16|20264.23|20264.23|20207.75|20207.75|0
1647345600000|2022-03-15 12:00:00|20215.05|20215.05|20233.85|20233.85|20266.12|20266.12|20203.46|20203.46|0
1647349200000|2022-03-15 13:00:00|20234.35|20234.35|20240.34|20240.34|20287.24|20287.24|20201.35|20201.35|0
1647352800000|2022-03-15 14:00:00|20240.58|20240.58|20277.12|20277.12|20296.52|20296.52|20212.56|20212.56|0
1647356400000|2022-03-15 15:00:00|20277.19|20277.19|20193.23|20193.23|20289.8|20289.8|20181.99|20181.99|0
1647360000000|2022-03-15 16:00:00|20192.98|20192.98|20248.82|20248.82|20249.18|20249.18|20171.33|20171.33|0
1647417600000|2022-03-16 08:00:00|20580.05|20580.05|20637.85|20637.85|20676.41|20676.41|20579.2|20579.2|0
1647421200000|2022-03-16 09:00:00|20637.76|20637.76|20640.67|20640.67|20673.39|20673.39|20631.17|20631.17|0
1647424800000|2022-03-16 10:00:00|20640.78|20640.78|20739.62|20739.62|20742.33|20742.33|20640.78|20640.78|0
1647428400000|2022-03-16 11:00:00|20739.82|20739.82|20802.53|20802.53|20806.62|20806.62|20729.1|20729.1|0
1647432000000|2022-03-16 12:00:00|20802.62|20802.62|20779.32|20779.32|20805.87|20805.87|20770.95|20770.95|0
1647435600000|2022-03-16 13:00:00|20779.13|20779.13|20778.97|20778.97|20795.44|20795.44|20741.56|20741.56|0
1647439200000|2022-03-16 14:00:00|20778.94|20778.94|20862.77|20862.77|20952.91|20952.91|20766.28|20766.28|0
1647442800000|2022-03-16 15:00:00|20862.84|20862.84|20893.01|20893.01|20915.62|20915.62|20851.05|20851.05|0
1647446400000|2022-03-16 16:00:00|20892.89|20892.89|20941.43|20941.43|20943.3|20943.3|20887.95|20887.95|0
1647504000000|2022-03-17 08:00:00|21053.72|21053.72|20946.61|20946.61|21072.15|21072.15|20946.44|20946.44|0
1647507600000|2022-03-17 09:00:00|20946.63|20946.63|20960.68|20960.68|20964.06|20964.06|20923.44|20923.44|0
1647511200000|2022-03-17 10:00:00|20960.5|20960.5|20885.88|20885.88|20960.89|20960.89|20850.04|20850.04|0
1647514800000|2022-03-17 11:00:00|20885.81|20885.81|20892.08|20892.08|20904.85|20904.85|20874.84|20874.84|0
1647518400000|2022-03-17 12:00:00|20891.61|20891.61|20890.63|20890.63|20906.24|20906.24|20854.18|20854.18|0
1647522000000|2022-03-17 13:00:00|20890.7|20890.7|20925.11|20925.11|20932.33|20932.33|20877.75|20877.75|0
1647525600000|2022-03-17 14:00:00|20925.18|20925.18|20861.27|20861.27|20949.25|20949.25|20852.35|20852.35|0
1647529200000|2022-03-17 15:00:00|20861.34|20861.34|20904.37|20904.37|20907.58|20907.58|20858.06|20858.06|0
1647532800000|2022-03-17 16:00:00|20904.52|20904.52|20977.61|20977.61|20977.7|20977.7|20904.26|20904.26|0
1647590400000|2022-03-18 08:00:00|21007.52|21007.52|20930.27|20930.27|21007.52|21007.52|20923.01|20923.01|0
1647594000000|2022-03-18 09:00:00|20930.12|20930.12|20914.16|20914.16|20935.82|20935.82|20888.91|20888.91|0
1647597600000|2022-03-18 10:00:00|20913.83|20913.83|20853.33|20853.33|20994.41|20994.41|20848.59|20848.59|0
1647601200000|2022-03-18 11:00:00|20853.84|20853.84|20838.01|20838.01|20854.69|20854.69|20796.57|20796.57|0
1647604800000|2022-03-18 12:00:00|20838.06|20838.06|20832.6|20832.6|20853.94|20853.94|20824.27|20824.27|0
1647608400000|2022-03-18 13:00:00|20832.92|20832.92|20908.01|20908.01|20908.01|20908.01|20821.28|20821.28|0
1647612000000|2022-03-18 14:00:00|20907.95|20907.95|21010.09|21010.09|21013.54|21013.54|20907.95|20907.95|0
1647615600000|2022-03-18 15:00:00|21010.02|21010.02|21096.05|21096.05|21097.16|21097.16|21009.31|21009.31|0
1647619200000|2022-03-18 16:00:00|21096.02|21096.02|21119.05|21119.05|21131.55|21131.55|21094.9|21094.9|0
1647849600000|2022-03-21 08:00:00|21060.65|21060.65|21046.96|21046.96|21073.78|21073.78|21038.04|21038.04|0
1647853200000|2022-03-21 09:00:00|21047.02|21047.02|21039|21039|21053.37|21053.37|21020.61|21020.61|0
1647856800000|2022-03-21 10:00:00|21038.84|21038.84|20983.14|20983.14|21052.83|21052.83|20983.09|20983.09|0
1647860400000|2022-03-21 11:00:00|20983.22|20983.22|21018.75|21018.75|21031.47|21031.47|20982.06|20982.06|0
1647864000000|2022-03-21 12:00:00|21018.41|21018.41|21016.06|21016.06|21024.54|21024.54|21005.33|21005.33|0
1647867600000|2022-03-21 13:00:00|21016.13|21016.13|20968.43|20968.43|21023.5|21023.5|20959.63|20959.63|0
1647871200000|2022-03-21 14:00:00|20968.45|20968.45|21003.71|21003.71|21012.34|21012.34|20913.69|20913.69|0
1647874800000|2022-03-21 15:00:00|21003.83|21003.83|21023.39|21023.39|21023.87|21023.87|20987.34|20987.34|0
1647878400000|2022-03-21 16:00:00|21023.03|21023.03|21018.95|21018.95|21023.3|21023.3|21007.37|21007.37|0
1647936000000|2022-03-22 08:00:00|21034.89|21034.89|21087.1|21087.1|21102.74|21102.74|21033.95|21033.95|0
1647939600000|2022-03-22 09:00:00|21086.91|21086.91|21099.43|21099.43|21117.2|21117.2|21085.67|21085.67|0
1647943200000|2022-03-22 10:00:00|21099.73|21099.73|21085.71|21085.71|21101.3|21101.3|21078.24|21078.24|0
1647946800000|2022-03-22 11:00:00|21085.61|21085.61|21050.6|21050.6|21086.57|21086.57|21049.58|21049.58|0
1647950400000|2022-03-22 12:00:00|21050.7|21050.7|21074.88|21074.88|21075.05|21075.05|21046.07|21046.07|0
1647954000000|2022-03-22 13:00:00|21074.91|21074.91|21142.01|21142.01|21142.36|21142.36|21074.42|21074.42|0
1647957600000|2022-03-22 14:00:00|21142.1|21142.1|21131.34|21131.34|21160.49|21160.49|21128.52|21128.52|0
1647961200000|2022-03-22 15:00:00|21131.37|21131.37|21122.35|21122.35|21142.88|21142.88|21113.2|21113.2|0
1647964800000|2022-03-22 16:00:00|21122.28|21122.28|21086.66|21086.66|21127.53|21127.53|21081.69|21081.69|0
1648022400000|2022-03-23 08:00:00|21130.83|21130.83|21113.68|21113.68|21134.57|21134.57|21107.45|21107.45|0
1648026000000|2022-03-23 09:00:00|21113.74|21113.74|21041.68|21041.68|21123.6|21123.6|21041.15|21041.15|0
1648029600000|2022-03-23 10:00:00|21041.12|21041.12|21004.15|21004.15|21045.88|21045.88|21003.65|21003.65|0
1648033200000|2022-03-23 11:00:00|21004.12|21004.12|20957.34|20957.34|21006.47|21006.47|20957.34|20957.34|0
1648036800000|2022-03-23 12:00:00|20957.27|20957.27|20968.4|20968.4|20977.52|20977.52|20955.19|20955.19|0
1648040400000|2022-03-23 13:00:00|20968.49|20968.49|20980.64|20980.64|20984.32|20984.32|20954.47|20954.47|0
1648044000000|2022-03-23 14:00:00|20980.57|20980.57|20992.22|20992.22|21030.34|21030.34|20971.78|20971.78|0
1648047600000|2022-03-23 15:00:00|20992.29|20992.29|21006.24|21006.24|21018.37|21018.37|20991.63|20991.63|0
1648051200000|2022-03-23 16:00:00|21006.18|21006.18|20986.43|20986.43|21019.59|21019.59|20985.52|20985.52|0
1648108800000|2022-03-24 08:00:00|20986.94|20986.94|20944.62|20944.62|20989.03|20989.03|20937.84|20937.84|0
1648112400000|2022-03-24 09:00:00|20944.21|20944.21|20943.29|20943.29|20958.01|20958.01|20929.67|20929.67|0
1648116000000|2022-03-24 10:00:00|20943.19|20943.19|20832.36|20832.36|20943.39|20943.39|20826.29|20826.29|0
1648119600000|2022-03-24 11:00:00|20832.44|20832.44|20859.44|20859.44|20894.6|20894.6|20829.82|20829.82|0
1648123200000|2022-03-24 12:00:00|20859.38|20859.38|20859.31|20859.31|20861.19|20861.19|20846.05|20846.05|0
1648126800000|2022-03-24 13:00:00|20859.15|20859.15|20843.3|20843.3|20865.34|20865.34|20832.34|20832.34|0
1648130400000|2022-03-24 14:00:00|20843.44|20843.44|20863.02|20863.02|20874.62|20874.62|20835.43|20835.43|0
1648134000000|2022-03-24 15:00:00|20862.96|20862.96|20893.03|20893.03|20916.6|20916.6|20855.83|20855.83|0
1648137600000|2022-03-24 16:00:00|20892.89|20892.89|20909.2|20909.2|20924.86|20924.86|20873.43|20873.43|0
1648195200000|2022-03-25 08:00:00|20894.24|20894.24|20938.63|20938.63|20938.66|20938.66|20893.55|20893.55|0
1648198800000|2022-03-25 09:00:00|20938.58|20938.58|20970.67|20970.67|20971.79|20971.79|20919.99|20919.99|0
1648202400000|2022-03-25 10:00:00|20970.92|20970.92|21008.61|21008.61|21008.61|21008.61|20958.34|20958.34|0
1648206000000|2022-03-25 11:00:00|21008.37|21008.37|21048.6|21048.6|21051.21|21051.21|21007.53|21007.53|0
1648209600000|2022-03-25 12:00:00|21048.65|21048.65|21042.05|21042.05|21053.44|21053.44|21033.66|21033.66|0
1648213200000|2022-03-25 13:00:00|21041.98|21041.98|21002.82|21002.82|21043.23|21043.23|20992.26|20992.26|0
1648216800000|2022-03-25 14:00:00|21002.71|21002.71|21030.55|21030.55|21034.97|21034.97|20992.65|20992.65|0
1648220400000|2022-03-25 15:00:00|21030.6|21030.6|20966.65|20966.65|21032.51|21032.51|20940.41|20940.41|0
1648224000000|2022-03-25 16:00:00|20966.7|20966.7|20971.94|20971.94|20973.02|20973.02|20964.37|20964.37|0
1648450800000|2022-03-28 07:00:00|21045.28|21045.28|21142.91|21142.91|21142.91|21142.91|21032.35|21032.35|0
1648454400000|2022-03-28 08:00:00|21143.03|21143.03|21086.74|21086.74|21143.35|21143.35|21058.83|21058.83|0
1648458000000|2022-03-28 09:00:00|21086.7|21086.7|21046.27|21046.27|21088.97|21088.97|21045.63|21045.63|0
1648461600000|2022-03-28 10:00:00|21046.35|21046.35|21076.74|21076.74|21082.1|21082.1|21044.68|21044.68|0
1648465200000|2022-03-28 11:00:00|21071.85|21071.85|21135.87|21135.87|21136.38|21136.38|21068.54|21068.54|0
1648468800000|2022-03-28 12:00:00|21135.66|21135.66|21087.04|21087.04|21139.58|21139.58|21082.47|21082.47|0
1648472400000|2022-03-28 13:00:00|21087.18|21087.18|21080.85|21080.85|21114.66|21114.66|21056.62|21056.62|0
1648476000000|2022-03-28 14:00:00|21080.91|21080.91|21079.43|21079.43|21081.59|21081.59|21038.36|21038.36|0
1648479600000|2022-03-28 15:00:00|21079.37|21079.37|21069.3|21069.3|21080.04|21080.04|21047.35|21047.35|0
1648537200000|2022-03-29 07:00:00|21176.15|21176.15|21218.07|21218.07|21258.51|21258.51|21176.15|21176.15|0
1648540800000|2022-03-29 08:00:00|21218.14|21218.14|21219.25|21219.25|21234.13|21234.13|21214.96|21214.96|0
1648544400000|2022-03-29 09:00:00|21219.31|21219.31|21304.89|21304.89|21313.31|21313.31|21218.02|21218.02|0
1648548000000|2022-03-29 10:00:00|21304.92|21304.92|21345.66|21345.66|21352.01|21352.01|21292.6|21292.6|0
1648551600000|2022-03-29 11:00:00|21346.5|21346.5|21392.74|21392.74|21400.37|21400.37|21332.24|21332.24|0
1648555200000|2022-03-29 12:00:00|21392.65|21392.65|21440.89|21440.89|21469.29|21469.29|21390.57|21390.57|0
1648558800000|2022-03-29 13:00:00|21440.88|21440.88|21407.42|21407.42|21486.4|21486.4|21402.66|21402.66|0
1648562400000|2022-03-29 14:00:00|21407.48|21407.48|21437.22|21437.22|21440.12|21440.12|21371.72|21371.72|0
1648566000000|2022-03-29 15:00:00|21437.15|21437.15|21458.44|21458.44|21459.04|21459.04|21436.03|21436.03|0
1648623600000|2022-03-30 07:00:00|21451.06|21451.06|21308.39|21308.39|21451.12|21451.12|21307.07|21307.07|0
1648627200000|2022-03-30 08:00:00|21308.63|21308.63|21248.79|21248.79|21308.63|21308.63|21212.96|21212.96|0
1648630800000|2022-03-30 09:00:00|21248.84|21248.84|21245.1|21245.1|21251.94|21251.94|21229.5|21229.5|0
1648634400000|2022-03-30 10:00:00|21245.16|21245.16|21211.12|21211.12|21245.16|21245.16|21185.1|21185.1|0
1648638000000|2022-03-30 11:00:00|21211.57|21211.57|21261.6|21261.6|21281.17|21281.17|21211.5|21211.5|0
1648641600000|2022-03-30 12:00:00|21261.69|21261.69|21262.99|21262.99|21284.8|21284.8|21228.88|21228.88|0
1648645200000|2022-03-30 13:00:00|21262.95|21262.95|21302.32|21302.32|21305.42|21305.42|21253.75|21253.75|0
1648648800000|2022-03-30 14:00:00|21302.43|21302.43|21267.13|21267.13|21312.58|21312.58|21266.32|21266.32|0
1648652400000|2022-03-30 15:00:00|21267.06|21267.06|21243.24|21243.24|21276.32|21276.32|21233.98|21233.98|0
1648710000000|2022-03-31 07:00:00|21419.01|21419.01|21393.7|21393.7|21438.84|21438.84|21393.32|21393.32|0
1648713600000|2022-03-31 08:00:00|21393.62|21393.62|21345.87|21345.87|21393.62|21393.62|21336.24|21336.24|0
1648717200000|2022-03-31 09:00:00|21345.93|21345.93|21295.02|21295.02|21347.34|21347.34|21293.99|21293.99|0
1648720800000|2022-03-31 10:00:00|21295.09|21295.09|21264.35|21264.35|21305.6|21305.6|21261.77|21261.77|0
1648724400000|2022-03-31 11:00:00|21264.28|21264.28|21275.75|21275.75|21279.1|21279.1|21248.45|21248.45|0
1648728000000|2022-03-31 12:00:00|21275.6|21275.6|21261.73|21261.73|21285.61|21285.61|21253.65|21253.65|0
1648731600000|2022-03-31 13:00:00|21261.58|21261.58|21219.34|21219.34|21276.26|21276.26|21199.36|21199.36|0
1648735200000|2022-03-31 14:00:00|21219.24|21219.24|21221.77|21221.77|21221.91|21221.91|21173.32|21173.32|0
1648738800000|2022-03-31 15:00:00|21221.71|21221.71|21187.9|21187.9|21222.04|21222.04|21174.69|21174.69|0
1648796400000|2022-04-01 07:00:00|21231.77|21231.77|21251.19|21251.19|21290.64|21290.64|21231.77|21231.77|0
1648800000000|2022-04-01 08:00:00|21251.27|21251.27|21284.14|21284.14|21307.25|21307.25|21242.54|21242.54|0
1648803600000|2022-04-01 09:00:00|21284.21|21284.21|21306.94|21306.94|21315.29|21315.29|21255.99|21255.99|0
1648807200000|2022-04-01 10:00:00|21307.14|21307.14|21270.84|21270.84|21313.26|21313.26|21270.04|21270.04|0
1648810800000|2022-04-01 11:00:00|21270.9|21270.9|21261.2|21261.2|21291.06|21291.06|21261.16|21261.16|0
1648814400000|2022-04-01 12:00:00|21261.05|21261.05|21247.42|21247.42|21278.32|21278.32|21242.78|21242.78|0
1648818000000|2022-04-01 13:00:00|21247.47|21247.47|21238.26|21238.26|21266.65|21266.65|21212.49|21212.49|0
1648821600000|2022-04-01 14:00:00|21238.44|21238.44|21245.72|21245.72|21258.77|21258.77|21217.08|21217.08|0
1648825200000|2022-04-01 15:00:00|21245.67|21245.67|21217.35|21217.35|21256.13|21256.13|21213.78|21213.78|0
1649055600000|2022-04-04 07:00:00|21245.78|21245.78|21245.22|21245.22|21252.63|21252.63|21227.24|21227.24|0
1649059200000|2022-04-04 08:00:00|21245.1|21245.1|21222.01|21222.01|21247.71|21247.71|21192.33|21192.33|0
1649062800000|2022-04-04 09:00:00|21222.1|21222.1|21279.35|21279.35|21281.35|21281.35|21221.82|21221.82|0
1649066400000|2022-04-04 10:00:00|21279.22|21279.22|21296.98|21296.98|21302.46|21302.46|21275.71|21275.71|0
1649070000000|2022-04-04 11:00:00|21297.13|21297.13|21268.3|21268.3|21316.7|21316.7|21265.53|21265.53|0
1649073600000|2022-04-04 12:00:00|21268.49|21268.49|21257.38|21257.38|21269.7|21269.7|21257.03|21257.03|0
1649077200000|2022-04-04 13:00:00|21257.57|21257.57|21302.18|21302.18|21310.22|21310.22|21256.43|21256.43|0
1649080800000|2022-04-04 14:00:00|21302.16|21302.16|21331.34|21331.34|21331.75|21331.75|21290.13|21290.13|0
1649084400000|2022-04-04 15:00:00|21331.33|21331.33|21339.3|21339.3|21349.61|21349.61|21324.27|21324.27|0
1649142000000|2022-04-05 07:00:00|21217.14|21217.14|21314.52|21314.52|21322.89|21322.89|21168.84|21168.84|0
1649145600000|2022-04-05 08:00:00|21314.45|21314.45|21312.79|21312.79|21318.75|21318.75|21282.54|21282.54|0
1649149200000|2022-04-05 09:00:00|21312.69|21312.69|21361.37|21361.37|21374.15|21374.15|21298.94|21298.94|0
1649152800000|2022-04-05 10:00:00|21361.41|21361.41|21368.08|21368.08|21368.44|21368.44|21287.25|21287.25|0
1649156400000|2022-04-05 11:00:00|21368.19|21368.19|21409.03|21409.03|21410.15|21410.15|21357.13|21357.13|0
1649160000000|2022-04-05 12:00:00|21409.11|21409.11|21365.95|21365.95|21411.21|21411.21|21361.87|21361.87|0
1649163600000|2022-04-05 13:00:00|21365.96|21365.96|21390.14|21390.14|21400.51|21400.51|21365.56|21365.56|0
1649167200000|2022-04-05 14:00:00|21390|21390|21350.05|21350.05|21390.91|21390.91|21300.3|21300.3|0
1649170800000|2022-04-05 15:00:00|21350.22|21350.22|21352.14|21352.14|21352.14|21352.14|21328.94|21328.94|0
1649228400000|2022-04-06 07:00:00|21401.64|21401.64|21282.53|21282.53|21413.03|21413.03|21282.53|21282.53|0
1649232000000|2022-04-06 08:00:00|21282.13|21282.13|21217.63|21217.63|21290.48|21290.48|21197.46|21197.46|0
1649235600000|2022-04-06 09:00:00|21217.56|21217.56|21183.95|21183.95|21226.49|21226.49|21172.9|21172.9|0
1649239200000|2022-04-06 10:00:00|21184.01|21184.01|21141.22|21141.22|21187.28|21187.28|21140.79|21140.79|0
1649242800000|2022-04-06 11:00:00|21141.32|21141.32|21085.9|21085.9|21142.3|21142.3|21067.81|21067.81|0
1649246400000|2022-04-06 12:00:00|21086.04|21086.04|21066.63|21066.63|21113.39|21113.39|21062.05|21062.05|0
1649250000000|2022-04-06 13:00:00|21066.49|21066.49|21012.83|21012.83|21088.47|21088.47|21007.41|21007.41|0
1649253600000|2022-04-06 14:00:00|21012.76|21012.76|21084.18|21084.18|21095.3|21095.3|20993.89|20993.89|0
1649257200000|2022-04-06 15:00:00|21084.11|21084.11|21082.65|21082.65|21092.1|21092.1|21060.29|21060.29|0
1649314800000|2022-04-07 07:00:00|21092.27|21092.27|21068.82|21068.82|21114.4|21114.4|21023.65|21023.65|0
1649318400000|2022-04-07 08:00:00|21068.9|21068.9|21077.12|21077.12|21077.15|21077.15|21003.19|21003.19|0
1649322000000|2022-04-07 09:00:00|21077.05|21077.05|21129.28|21129.28|21133.44|21133.44|21077.05|21077.05|0
1649325600000|2022-04-07 10:00:00|21129.11|21129.11|21139.77|21139.77|21142.26|21142.26|21122.66|21122.66|0
1649329200000|2022-04-07 11:00:00|21139.65|21139.65|21116.23|21116.23|21232.66|21232.66|21108.68|21108.68|0
1649332800000|2022-04-07 12:00:00|21116.47|21116.47|21083.18|21083.18|21118.4|21118.4|21077.11|21077.11|0
1649336400000|2022-04-07 13:00:00|21083.12|21083.12|21080.2|21080.2|21104.22|21104.22|21063.44|21063.44|0
1649340000000|2022-04-07 14:00:00|21080.33|21080.33|21044.4|21044.4|21090.2|21090.2|21037.42|21037.42|0
1649343600000|2022-04-07 15:00:00|21044.39|21044.39|21009.96|21009.96|21064.94|21064.94|21008.75|21008.75|0
1649401200000|2022-04-08 07:00:00|21160.02|21160.02|21180.93|21180.93|21187.82|21187.82|21149|21149|0
1649404800000|2022-04-08 08:00:00|21180.97|21180.97|21113.4|21113.4|21206.17|21206.17|21113.4|21113.4|0
1649408400000|2022-04-08 09:00:00|21113.29|21113.29|21092.03|21092.03|21113.29|21113.29|21083.54|21083.54|0
1649412000000|2022-04-08 10:00:00|21091.94|21091.94|21093.7|21093.7|21096.76|21096.76|21071.13|21071.13|0
1649415600000|2022-04-08 11:00:00|21093.59|21093.59|21101.17|21101.17|21118.36|21118.36|21093.15|21093.15|0
1649419200000|2022-04-08 12:00:00|21100.92|21100.92|21105.45|21105.45|21114.81|21114.81|21099.95|21099.95|0
1649422800000|2022-04-08 13:00:00|21105.5|21105.5|21070.89|21070.89|21107.03|21107.03|21065.9|21065.9|0
1649426400000|2022-04-08 14:00:00|21070.44|21070.44|21131.98|21131.98|21131.98|21131.98|21062.03|21062.03|0
1649430000000|2022-04-08 15:00:00|21132.07|21132.07|21142.06|21142.06|21154.53|21154.53|21131.41|21131.41|0
1649660400000|2022-04-11 07:00:00|21063.85|21063.85|21157.56|21157.56|21201.89|21201.89|21061.29|21061.29|0
1649664000000|2022-04-11 08:00:00|21157.6|21157.6|21136.67|21136.67|21162.39|21162.39|21086.02|21086.02|0
1649667600000|2022-04-11 09:00:00|21136.85|21136.85|21128.47|21128.47|21193.5|21193.5|21125.72|21125.72|0
1649671200000|2022-04-11 10:00:00|21128.76|21128.76|21152.17|21152.17|21153.46|21153.46|21114.68|21114.68|0
1649674800000|2022-04-11 11:00:00|21152.24|21152.24|21104.5|21104.5|21156.85|21156.85|21093.01|21093.01|0
1649678400000|2022-04-11 12:00:00|21104.53|21104.53|21058.03|21058.03|21111.87|21111.87|21056.8|21056.8|0
1649682000000|2022-04-11 13:00:00|21058.06|21058.06|21138.4|21138.4|21144.85|21144.85|21057.68|21057.68|0
1649685600000|2022-04-11 14:00:00|21138.29|21138.29|21108.43|21108.43|21157.59|21157.59|21094.36|21094.36|0
1649689200000|2022-04-11 15:00:00|21108.5|21108.5|21099.5|21099.5|21108.54|21108.54|21089.68|21089.68|0
1649746800000|2022-04-12 07:00:00|20964.86|20964.86|20947.96|20947.96|20965.45|20965.45|20910.37|20910.37|0
1649750400000|2022-04-12 08:00:00|20947.74|20947.74|20968.56|20968.56|20977.34|20977.34|20925.73|20925.73|0
1649754000000|2022-04-12 09:00:00|20968.52|20968.52|20956.9|20956.9|20981.23|20981.23|20951.13|20951.13|0
1649757600000|2022-04-12 10:00:00|20956.87|20956.87|20959.16|20959.16|20964.87|20964.87|20942.16|20942.16|0
1649761200000|2022-04-12 11:00:00|20959.27|20959.27|20949.12|20949.12|20971.42|20971.42|20945.64|20945.64|0
1649764800000|2022-04-12 12:00:00|20949.08|20949.08|21002.7|21002.7|21090.97|21090.97|20945.19|20945.19|0
1649768400000|2022-04-12 13:00:00|21002.79|21002.79|20986.99|20986.99|21003.18|21003.18|20926.96|20926.96|0
1649772000000|2022-04-12 14:00:00|20987.21|20987.21|20960.32|20960.32|21005.19|21005.19|20950.59|20950.59|0
1649775600000|2022-04-12 15:00:00|20960.26|20960.26|20999.02|20999.02|20999.02|20999.02|20957.25|20957.25|0
1649833200000|2022-04-13 07:00:00|20924.98|20924.98|20912.94|20912.94|20931.54|20931.54|20895.98|20895.98|0
1649836800000|2022-04-13 08:00:00|20913.27|20913.27|20960.39|20960.39|20966.18|20966.18|20911.39|20911.39|0
1649840400000|2022-04-13 09:00:00|20960.37|20960.37|20883.01|20883.01|20960.85|20960.85|20882.88|20882.88|0
1649844000000|2022-04-13 10:00:00|20883.15|20883.15|20895.87|20895.87|20903.05|20903.05|20875.61|20875.61|0
1649847600000|2022-04-13 11:00:00|20895.97|20895.97|20910.01|20910.01|20916.21|20916.21|20895.58|20895.58|0
1649851200000|2022-04-13 12:00:00|20910.19|20910.19|20892|20892|20910.65|20910.65|20886.44|20886.44|0
1649854800000|2022-04-13 13:00:00|20891.85|20891.85|20930.12|20930.12|20945.41|20945.41|20881.54|20881.54|0
1649858400000|2022-04-13 14:00:00|20930.18|20930.18|20950.28|20950.28|20952.79|20952.79|20917.13|20917.13|0
1649862000000|2022-04-13 15:00:00|20950.41|20950.41|20971.49|20971.49|20979.12|20979.12|20947.61|20947.61|0
1649919600000|2022-04-14 07:00:00|20977.8|20977.8|20959.73|20959.73|20977.94|20977.94|20934.99|20934.99|0
1649923200000|2022-04-14 08:00:00|20959.68|20959.68|20979.33|20979.33|20983.03|20983.03|20955.9|20955.9|0
1649926800000|2022-04-14 09:00:00|20979.26|20979.26|20954.88|20954.88|20983.67|20983.67|20954.88|20954.88|0
1649930400000|2022-04-14 10:00:00|20954.92|20954.92|21000.47|21000.47|21000.85|21000.85|20954.73|20954.73|0
1649934000000|2022-04-14 11:00:00|21000.49|21000.49|21013.52|21013.52|21033.32|21033.32|20996.27|20996.27|0
1649937600000|2022-04-14 12:00:00|21013.58|21013.58|21047.02|21047.02|21054.31|21054.31|21013|21013|0
1649941200000|2022-04-14 13:00:00|21047.06|21047.06|21069.04|21069.04|21080.79|21080.79|21045.47|21045.47|0
1649944800000|2022-04-14 14:00:00|21069.05|21069.05|21083.29|21083.29|21106.51|21106.51|21068.95|21068.95|0
1649948400000|2022-04-14 15:00:00|21083.24|21083.24|21101.39|21101.39|21104|21104|21082.03|21082.03|0
1650351600000|2022-04-19 07:00:00|20947.64|20947.64|21034.94|21034.94|21036.74|21036.74|20935.71|20935.71|0
1650355200000|2022-04-19 08:00:00|21034.57|21034.57|20990.13|20990.13|21038.18|21038.18|20987.51|20987.51|0
1650358800000|2022-04-19 09:00:00|20990.25|20990.25|20936.07|20936.07|20991.44|20991.44|20930.38|20930.38|0
1650362400000|2022-04-19 10:00:00|20935.95|20935.95|20945.8|20945.8|20950.58|20950.58|20935.24|20935.24|0
1650366000000|2022-04-19 11:00:00|20945.9|20945.9|20929.03|20929.03|20952.37|20952.37|20928.98|20928.98|0
1650369600000|2022-04-19 12:00:00|20929|20929|20904.82|20904.82|20929.23|20929.23|20901.74|20901.74|0
1650373200000|2022-04-19 13:00:00|20901.62|20901.62|20897.3|20897.3|20905.42|20905.42|20864.62|20864.62|0
1650376800000|2022-04-19 14:00:00|20897.33|20897.33|20988.37|20988.37|21015.72|21015.72|20895.35|20895.35|0
1650380400000|2022-04-19 15:00:00|20988.43|20988.43|20970.03|20970.03|20988.43|20988.43|20966.2|20966.2|0
1650438000000|2022-04-20 07:00:00|20924.9|20924.9|20924.08|20924.08|20961.59|20961.59|20915.25|20915.25|0
1650441600000|2022-04-20 08:00:00|20924.18|20924.18|20961|20961|20961.26|20961.26|20924.18|20924.18|0
1650445200000|2022-04-20 09:00:00|20961.06|20961.06|21016.34|21016.34|21032.5|21032.5|20959.5|20959.5|0
1650448800000|2022-04-20 10:00:00|21016.36|21016.36|21048.59|21048.59|21049.89|21049.89|21015.71|21015.71|0
1650452400000|2022-04-20 11:00:00|21048.48|21048.48|21038.32|21038.32|21052.98|21052.98|21022.07|21022.07|0
1650456000000|2022-04-20 12:00:00|21038.26|21038.26|21053.11|21053.11|21053.33|21053.33|21025.49|21025.49|0
1650459600000|2022-04-20 13:00:00|21053.05|21053.05|21015.55|21015.55|21055.35|21055.35|21014.05|21014.05|0
1650463200000|2022-04-20 14:00:00|21015.6|21015.6|21060.69|21060.69|21061.73|21061.73|21005.4|21005.4|0
1650466800000|2022-04-20 15:00:00|21060.9|21060.9|21055.55|21055.55|21063.24|21063.24|21050.33|21050.33|0
1650524400000|2022-04-21 07:00:00|21081.37|21081.37|21151.16|21151.16|21151.38|21151.38|21080.97|21080.97|0
1650528000000|2022-04-21 08:00:00|21150.59|21150.59|21182.61|21182.61|21184|21184|21149.47|21149.47|0
1650531600000|2022-04-21 09:00:00|21182.83|21182.83|21211.13|21211.13|21215.24|21215.24|21179.89|21179.89|0
1650535200000|2022-04-21 10:00:00|21211.25|21211.25|21263.83|21263.83|21263.83|21263.83|21211.03|21211.03|0
1650538800000|2022-04-21 11:00:00|21265.65|21265.65|21300.41|21300.41|21300.45|21300.45|21256.14|21256.14|0
1650542400000|2022-04-21 12:00:00|21300.55|21300.55|21302.37|21302.37|21313.49|21313.49|21295.63|21295.63|0
1650546000000|2022-04-21 13:00:00|21302.43|21302.43|21247.99|21247.99|21302.71|21302.71|21243.22|21243.22|0
1650549600000|2022-04-21 14:00:00|21248.28|21248.28|21209.77|21209.77|21249.72|21249.72|21205.05|21205.05|0
1650553200000|2022-04-21 15:00:00|21209.65|21209.65|21185.45|21185.45|21211.09|21211.09|21183.36|21183.36|0
1650610800000|2022-04-22 07:00:00|21048.94|21048.94|21075.32|21075.32|21075.77|21075.77|21037.09|21037.09|0
1650614400000|2022-04-22 08:00:00|21075.16|21075.16|21085.04|21085.04|21095.58|21095.58|21074.35|21074.35|0
1650618000000|2022-04-22 09:00:00|21085.19|21085.19|21046.8|21046.8|21094.47|21094.47|21045.81|21045.81|0
1650621600000|2022-04-22 10:00:00|21046.64|21046.64|21028.76|21028.76|21057.03|21057.03|21022.68|21022.68|0
1650625200000|2022-04-22 11:00:00|21028.59|21028.59|21042.58|21042.58|21043.87|21043.87|21028.17|21028.17|0
1650628800000|2022-04-22 12:00:00|21042.6|21042.6|21016.92|21016.92|21045.02|21045.02|21016.46|21016.46|0
1650632400000|2022-04-22 13:00:00|21016.83|21016.83|20973.1|20973.1|21019.06|21019.06|20972.14|20972.14|0
1650636000000|2022-04-22 14:00:00|20973.04|20973.04|20931.71|20931.71|20992.48|20992.48|20923|20923|0
1650639600000|2022-04-22 15:00:00|20931.56|20931.56|20925.02|20925.02|20949.01|20949.01|20922.33|20922.33|0
1650870000000|2022-04-25 07:00:00|20602.02|20602.02|20519.37|20519.37|20683.9|20683.9|20518.49|20518.49|0
1650873600000|2022-04-25 08:00:00|20519.36|20519.36|20453.19|20453.19|20524.5|20524.5|20452.7|20452.7|0
1650877200000|2022-04-25 09:00:00|20453.26|20453.26|20478.4|20478.4|20482.96|20482.96|20449.69|20449.69|0
1650880800000|2022-04-25 10:00:00|20478.35|20478.35|20492.68|20492.68|20506.37|20506.37|20478.34|20478.34|0
1650884400000|2022-04-25 11:00:00|20492.7|20492.7|20560.01|20560.01|20563.54|20563.54|20472.02|20472.02|0
1650888000000|2022-04-25 12:00:00|20560.05|20560.05|20600.11|20600.11|20600.11|20600.11|20558.25|20558.25|0
1650891600000|2022-04-25 13:00:00|20600.16|20600.16|20592.69|20592.69|20611.87|20611.87|20575.38|20575.38|0
1650895200000|2022-04-25 14:00:00|20592.77|20592.77|20601.09|20601.09|20648.2|20648.2|20575.1|20575.1|0
1650898800000|2022-04-25 15:00:00|20601.03|20601.03|20605.48|20605.48|20623.27|20623.27|20599.07|20599.07|0
1650956400000|2022-04-26 07:00:00|20718.08|20718.08|20696.47|20696.47|20719.32|20719.32|20668.67|20668.67|0
1650960000000|2022-04-26 08:00:00|20696.62|20696.62|20702.97|20702.97|20712.34|20712.34|20669.13|20669.13|0
1650963600000|2022-04-26 09:00:00|20703.22|20703.22|20737.88|20737.88|20738.09|20738.09|20692.57|20692.57|0
1650967200000|2022-04-26 10:00:00|20738.06|20738.06|20766.82|20766.82|20771.05|20771.05|20736.17|20736.17|0
1650970800000|2022-04-26 11:00:00|20766.89|20766.89|20753.42|20753.42|20766.95|20766.95|20746.06|20746.06|0
1650974400000|2022-04-26 12:00:00|20753.39|20753.39|20743.8|20743.8|20762.67|20762.67|20725.23|20725.23|0
1650978000000|2022-04-26 13:00:00|20743.87|20743.87|20679.93|20679.93|20745.76|20745.76|20679.36|20679.36|0
1650981600000|2022-04-26 14:00:00|20679.92|20679.92|20549.75|20549.75|20683.42|20683.42|20549.18|20549.18|0
1650985200000|2022-04-26 15:00:00|20549.71|20549.71|20521.09|20521.09|20549.91|20549.91|20508.99|20508.99|0
1651042800000|2022-04-27 07:00:00|20445.82|20445.82|20491.31|20491.31|20491.31|20491.31|20325.92|20325.92|0
1651046400000|2022-04-27 08:00:00|20491.44|20491.44|20485.23|20485.23|20515.31|20515.31|20463.16|20463.16|0
1651050000000|2022-04-27 09:00:00|20485.16|20485.16|20509.66|20509.66|20510.19|20510.19|20475.49|20475.49|0
1651053600000|2022-04-27 10:00:00|20509.74|20509.74|20541.08|20541.08|20565.06|20565.06|20509.41|20509.41|0
1651057200000|2022-04-27 11:00:00|20541.24|20541.24|20491.61|20491.61|20548.21|20548.21|20478.63|20478.63|0
1651060800000|2022-04-27 12:00:00|20491.63|20491.63|20494.24|20494.24|20528.68|20528.68|20490.19|20490.19|0
1651064400000|2022-04-27 13:00:00|20494.18|20494.18|20463.59|20463.59|20513.23|20513.23|20448.4|20448.4|0
1651068000000|2022-04-27 14:00:00|20463.69|20463.69|20432.28|20432.28|20468.35|20468.35|20400.72|20400.72|0
1651071600000|2022-04-27 15:00:00|20432.4|20432.4|20461|20461|20461|20461|20431.34|20431.34|0
1651129200000|2022-04-28 07:00:00|20566.21|20566.21|20621.69|20621.69|20629.04|20629.04|20565.7|20565.7|0
1651132800000|2022-04-28 08:00:00|20621.84|20621.84|20628.81|20628.81|20649.4|20649.4|20621.84|20621.84|0
1651136400000|2022-04-28 09:00:00|20628.72|20628.72|20652.5|20652.5|20659.87|20659.87|20628.55|20628.55|0
1651140000000|2022-04-28 10:00:00|20652.57|20652.57|20655.05|20655.05|20664.36|20664.36|20637.64|20637.64|0
1651143600000|2022-04-28 11:00:00|20655.14|20655.14|20681.34|20681.34|20700.65|20700.65|20655.14|20655.14|0
1651147200000|2022-04-28 12:00:00|20681.41|20681.41|20685.94|20685.94|20692.12|20692.12|20663.88|20663.88|0
1651150800000|2022-04-28 13:00:00|20685|20685|20653.93|20653.93|20712.19|20712.19|20651.58|20651.58|0
1651154400000|2022-04-28 14:00:00|20653.85|20653.85|20602.21|20602.21|20653.85|20653.85|20575.54|20575.54|0
1651158000000|2022-04-28 15:00:00|20602.16|20602.16|20600.11|20600.11|20620.23|20620.23|20596.51|20596.51|0
1651215600000|2022-04-29 07:00:00|20766.18|20766.18|20786.43|20786.43|20814.07|20814.07|20760.31|20760.31|0
1651219200000|2022-04-29 08:00:00|20786.41|20786.41|20863.19|20863.19|20877.19|20877.19|20786.08|20786.08|0
1651222800000|2022-04-29 09:00:00|20862.93|20862.93|20761.79|20761.79|20863.06|20863.06|20749.02|20749.02|0
1651226400000|2022-04-29 10:00:00|20761.91|20761.91|20748.4|20748.4|20772.95|20772.95|20742.34|20742.34|0
1651230000000|2022-04-29 11:00:00|20748.47|20748.47|20742.06|20742.06|20760.29|20760.29|20734.1|20734.1|0
1651233600000|2022-04-29 12:00:00|20741.96|20741.96|20774.82|20774.82|20781.66|20781.66|20739.86|20739.86|0
1651237200000|2022-04-29 13:00:00|20774.78|20774.78|20816.32|20816.32|20816.56|20816.56|20762.2|20762.2|0
1651240800000|2022-04-29 14:00:00|20816.28|20816.28|20722.06|20722.06|20823.26|20823.26|20700.73|20700.73|0
1651244400000|2022-04-29 15:00:00|20721.97|20721.97|20731.03|20731.03|20744.44|20744.44|20721.64|20721.64|0
1651561200000|2022-05-03 07:00:00|20696.08|20696.08|20703.62|20703.62|20726.12|20726.12|20668.42|20668.42|0
1651564800000|2022-05-03 08:00:00|20703.54|20703.54|20626.28|20626.28|20712.5|20712.5|20625.04|20625.04|0
1651568400000|2022-05-03 09:00:00|20626.15|20626.15|20630.18|20630.18|20636.2|20636.2|20603.75|20603.75|0
1651572000000|2022-05-03 10:00:00|20630.35|20630.35|20574.26|20574.26|20631.8|20631.8|20570.59|20570.59|0
1651575600000|2022-05-03 11:00:00|20574.06|20574.06|20578.26|20578.26|20579.01|20579.01|20559.58|20559.58|0
1651579200000|2022-05-03 12:00:00|20578.47|20578.47|20590.88|20590.88|20601.54|20601.54|20578.47|20578.47|0
1651582800000|2022-05-03 13:00:00|20591.01|20591.01|20576.71|20576.71|20597.83|20597.83|20557.31|20557.31|0
1651586400000|2022-05-03 14:00:00|20576.66|20576.66|20555.05|20555.05|20591.2|20591.2|20531.87|20531.87|0
1651590000000|2022-05-03 15:00:00|20555.07|20555.07|20559.36|20559.36|20585.58|20585.58|20554.35|20554.35|0
1651647600000|2022-05-04 07:00:00|20510.67|20510.67|20391.75|20391.75|20510.9|20510.9|20387.36|20387.36|0
1651651200000|2022-05-04 08:00:00|20391.74|20391.74|20292.28|20292.28|20401.48|20401.48|20290.18|20290.18|0
1651654800000|2022-05-04 09:00:00|20292.46|20292.46|20247.35|20247.35|20294.26|20294.26|20241.88|20241.88|0
1651658400000|2022-05-04 10:00:00|20247.5|20247.5|20270.37|20270.37|20276.5|20276.5|20241.85|20241.85|0
1651662000000|2022-05-04 11:00:00|20270.44|20270.44|20236.82|20236.82|20275.31|20275.31|20231.26|20231.26|0
1651665600000|2022-05-04 12:00:00|20236.84|20236.84|20212.97|20212.97|20253.54|20253.54|20212.53|20212.53|0
1651669200000|2022-05-04 13:00:00|20212.65|20212.65|20251.18|20251.18|20257.16|20257.16|20211.77|20211.77|0
1651672800000|2022-05-04 14:00:00|20251.26|20251.26|20237.14|20237.14|20254.99|20254.99|20227.12|20227.12|0
1651676400000|2022-05-04 15:00:00|20237.1|20237.1|20239.09|20239.09|20243.51|20243.51|20225.69|20225.69|0
1651734000000|2022-05-05 07:00:00|20546.06|20546.06|20479.28|20479.28|20546.06|20546.06|20479.28|20479.28|0
1651737600000|2022-05-05 08:00:00|20478.8|20478.8|20471.14|20471.14|20518.47|20518.47|20467|20467|0
1651741200000|2022-05-05 09:00:00|20471.3|20471.3|20464.74|20464.74|20476.38|20476.38|20430.64|20430.64|0
1651744800000|2022-05-05 10:00:00|20464.8|20464.8|20535.75|20535.75|20540.14|20540.14|20463.84|20463.84|0
1651748400000|2022-05-05 11:00:00|20535.5|20535.5|20518.97|20518.97|20536.99|20536.99|20502.68|20502.68|0
1651752000000|2022-05-05 12:00:00|20518.9|20518.9|20476.62|20476.62|20520.98|20520.98|20470.75|20470.75|0
1651755600000|2022-05-05 13:00:00|20476.65|20476.65|20409.41|20409.41|20477.24|20477.24|20408.61|20408.61|0
1651759200000|2022-05-05 14:00:00|20409.35|20409.35|20175.03|20175.03|20409.35|20409.35|20170.55|20170.55|0
1651762800000|2022-05-05 15:00:00|20174.97|20174.97|20106.18|20106.18|20178.94|20178.94|20098.43|20098.43|0
1651820400000|2022-05-06 07:00:00|19971.69|19971.69|19897.4|19897.4|19975.6|19975.6|19836.38|19836.38|0
1651824000000|2022-05-06 08:00:00|19897.45|19897.45|19786.08|19786.08|19919.3|19919.3|19782.9|19782.9|0
1651827600000|2022-05-06 09:00:00|19785.77|19785.77|19880.77|19880.77|19880.82|19880.82|19783.59|19783.59|0
1651831200000|2022-05-06 10:00:00|19880.75|19880.75|19846.06|19846.06|19905.49|19905.49|19841.76|19841.76|0
1651834800000|2022-05-06 11:00:00|19845.77|19845.77|19790.62|19790.62|19846.08|19846.08|19780.13|19780.13|0
1651838400000|2022-05-06 12:00:00|19790.54|19790.54|19833.96|19833.96|19901.55|19901.55|19789.16|19789.16|0
1651842000000|2022-05-06 13:00:00|19834.13|19834.13|19687.04|19687.04|19839.15|19839.15|19685.59|19685.59|0
1651845600000|2022-05-06 14:00:00|19686.96|19686.96|19847.02|19847.02|19847.02|19847.02|19685.03|19685.03|0
1651849200000|2022-05-06 15:00:00|19846.92|19846.92|19848.75|19848.75|19872.48|19872.48|19818.22|19818.22|0
1652079600000|2022-05-09 07:00:00|19746.81|19746.81|19578.99|19578.99|19746.81|19746.81|19578.21|19578.21|0
1652083200000|2022-05-09 08:00:00|19578.88|19578.88|19425.89|19425.89|19578.9|19578.9|19390.93|19390.93|0
1652086800000|2022-05-09 09:00:00|19425.82|19425.82|19432.8|19432.8|19443.54|19443.54|19418.93|19418.93|0
1652090400000|2022-05-09 10:00:00|19432.87|19432.87|19360.51|19360.51|19459.65|19459.65|19347.82|19347.82|0
1652094000000|2022-05-09 11:00:00|19360.96|19360.96|19407.18|19407.18|19407.29|19407.29|19360.96|19360.96|0
1652097600000|2022-05-09 12:00:00|19407.14|19407.14|19438.54|19438.54|19438.58|19438.58|19390.79|19390.79|0
1652101200000|2022-05-09 13:00:00|19438.49|19438.49|19450.72|19450.72|19505.79|19505.79|19437.79|19437.79|0
1652104800000|2022-05-09 14:00:00|19450.79|19450.79|19368.48|19368.48|19452.38|19452.38|19362.35|19362.35|0
1652108400000|2022-05-09 15:00:00|19368.27|19368.27|19350.19|19350.19|19378.04|19378.04|19345.93|19345.93|0
1652166000000|2022-05-10 07:00:00|19462.19|19462.19|19471.39|19471.39|19504.55|19504.55|19462.01|19462.01|0
1652169600000|2022-05-10 08:00:00|19471.29|19471.29|19471.23|19471.23|19510.84|19510.84|19466.52|19466.52|0
1652173200000|2022-05-10 09:00:00|19471.35|19471.35|19468.06|19468.06|19509.41|19509.41|19462.95|19462.95|0
1652176800000|2022-05-10 10:00:00|19468.13|19468.13|19490.92|19490.92|19497.06|19497.06|19466.48|19466.48|0
1652180400000|2022-05-10 11:00:00|19490.77|19490.77|19477.25|19477.25|19500.54|19500.54|19466.05|19466.05|0
1652184000000|2022-05-10 12:00:00|19477.12|19477.12|19536.84|19536.84|19536.92|19536.92|19476.99|19476.99|0
1652187600000|2022-05-10 13:00:00|19536.77|19536.77|19580.7|19580.7|19583.5|19583.5|19530.92|19530.92|0
1652191200000|2022-05-10 14:00:00|19580.72|19580.72|19457.89|19457.89|19581.4|19581.4|19457.26|19457.26|0
1652194800000|2022-05-10 15:00:00|19457.95|19457.95|19402.61|19402.61|19459.3|19459.3|19388.49|19388.49|0
1652252400000|2022-05-11 07:00:00|19479.08|19479.08|19466.38|19466.38|19506.38|19506.38|19451.25|19451.25|0
1652256000000|2022-05-11 08:00:00|19466.46|19466.46|19541.38|19541.38|19549.95|19549.95|19454.1|19454.1|0
1652259600000|2022-05-11 09:00:00|19541.56|19541.56|19620.82|19620.82|19640.43|19640.43|19540.37|19540.37|0
1652263200000|2022-05-11 10:00:00|19620.97|19620.97|19702.11|19702.11|19702.11|19702.11|19602.65|19602.65|0
1652266800000|2022-05-11 11:00:00|19702.48|19702.48|19687.75|19687.75|19711.89|19711.89|19676.3|19676.3|0
1652270400000|2022-05-11 12:00:00|19687.69|19687.69|19505.94|19505.94|19687.95|19687.95|19505.9|19505.9|0
1652274000000|2022-05-11 13:00:00|19505.89|19505.89|19682.44|19682.44|19683.1|19683.1|19504.5|19504.5|0
1652277600000|2022-05-11 14:00:00|19682.48|19682.48|19639.29|19639.29|19682.54|19682.54|19605.32|19605.32|0
1652281200000|2022-05-11 15:00:00|19639.41|19639.41|19652.16|19652.16|19652.26|19652.26|19624.36|19624.36|0
1652338800000|2022-05-12 07:00:00|19331.64|19331.64|19331.68|19331.68|19351.16|19351.16|19249.68|19249.68|0
1652342400000|2022-05-12 08:00:00|19331.99|19331.99|19307.14|19307.14|19343.32|19343.32|19300.78|19300.78|0
1652346000000|2022-05-12 09:00:00|19306.88|19306.88|19254.24|19254.24|19308.56|19308.56|19237.9|19237.9|0
1652349600000|2022-05-12 10:00:00|19254.31|19254.31|19295.3|19295.3|19295.3|19295.3|19254.13|19254.13|0
1652353200000|2022-05-12 11:00:00|19295.38|19295.38|19241.69|19241.69|19310.9|19310.9|19241.69|19241.69|0
1652356800000|2022-05-12 12:00:00|19241.54|19241.54|19247.87|19247.87|19268.04|19268.04|19236.41|19236.41|0
1652360400000|2022-05-12 13:00:00|19247.95|19247.95|19323.12|19323.12|19335.24|19335.24|19235.59|19235.59|0
1652364000000|2022-05-12 14:00:00|19323.25|19323.25|19521.3|19521.3|19521.34|19521.34|19306.32|19306.32|0
1652367600000|2022-05-12 15:00:00|19521.62|19521.62|19520.99|19520.99|19567.22|19567.22|19517.77|19517.77|0
1652425200000|2022-05-13 07:00:00|19674.87|19674.87|19720.49|19720.49|19741.05|19741.05|19654.23|19654.23|0
1652428800000|2022-05-13 08:00:00|19720.47|19720.47|19763.91|19763.91|19771.67|19771.67|19720.24|19720.24|0
1652432400000|2022-05-13 09:00:00|19763.8|19763.8|19715.4|19715.4|19767.71|19767.71|19710.88|19710.88|0
1652436000000|2022-05-13 10:00:00|19715.27|19715.27|19721.06|19721.06|19731.81|19731.81|19707.09|19707.09|0
1652439600000|2022-05-13 11:00:00|19720.92|19720.92|19736.41|19736.41|19736.41|19736.41|19713.61|19713.61|0
1652443200000|2022-05-13 12:00:00|19736.62|19736.62|19759.7|19759.7|19767.12|19767.12|19728.11|19728.11|0
1652446800000|2022-05-13 13:00:00|19759.62|19759.62|19812.53|19812.53|19822.23|19822.23|19755.2|19755.2|0
1652450400000|2022-05-13 14:00:00|19812.79|19812.79|19867|19867|19870.51|19870.51|19811.94|19811.94|0
1652454000000|2022-05-13 15:00:00|19866.97|19866.97|19874.94|19874.94|19878.86|19878.86|19854.75|19854.75|0
1652684400000|2022-05-16 07:00:00|19794.15|19794.15|19852.36|19852.36|19857.8|19857.8|19782.21|19782.21|0
1652688000000|2022-05-16 08:00:00|19852.27|19852.27|19983.08|19983.08|19983.27|19983.27|19852.27|19852.27|0
1652691600000|2022-05-16 09:00:00|19983.1|19983.1|19926.11|19926.11|19989.42|19989.42|19925.99|19925.99|0
1652695200000|2022-05-16 10:00:00|19926.03|19926.03|19873.9|19873.9|19926.27|19926.27|19873.9|19873.9|0
1652698800000|2022-05-16 11:00:00|19873.78|19873.78|19876.82|19876.82|19892.08|19892.08|19870.67|19870.67|0
1652702400000|2022-05-16 12:00:00|19876.89|19876.89|19922.3|19922.3|19923.06|19923.06|19873.75|19873.75|0
1652706000000|2022-05-16 13:00:00|19922.16|19922.16|19889.13|19889.13|19932.14|19932.14|19888.49|19888.49|0
1652709600000|2022-05-16 14:00:00|19889.39|19889.39|19902.21|19902.21|19940.75|19940.75|19864.68|19864.68|0
1652713200000|2022-05-16 15:00:00|19902.17|19902.17|19923.85|19923.85|19924.04|19924.04|19898.39|19898.39|0
1652770800000|2022-05-17 07:00:00|20008.65|20008.65|20065.46|20065.46|20078.25|20078.25|20005.12|20005.12|0
1652774400000|2022-05-17 08:00:00|20065.31|20065.31|20138.89|20138.89|20139.64|20139.64|20064.12|20064.12|0
1652778000000|2022-05-17 09:00:00|20138.84|20138.84|20142.1|20142.1|20162.06|20162.06|20134.9|20134.9|0
1652781600000|2022-05-17 10:00:00|20142.05|20142.05|20137.82|20137.82|20142.36|20142.36|20130.19|20130.19|0
1652785200000|2022-05-17 11:00:00|20137.15|20137.15|20137.32|20137.32|20150.9|20150.9|20128.06|20128.06|0
1652788800000|2022-05-17 12:00:00|20137.28|20137.28|20082.46|20082.46|20147.21|20147.21|20082.34|20082.34|0
1652792400000|2022-05-17 13:00:00|20082.73|20082.73|20083.43|20083.43|20125.72|20125.72|20082.73|20082.73|0
1652796000000|2022-05-17 14:00:00|20083.04|20083.04|20013.37|20013.37|20092.88|20092.88|19998.49|19998.49|0
1652799600000|2022-05-17 15:00:00|20013.23|20013.23|20060.85|20060.85|20060.92|20060.92|20013.19|20013.19|0
1652857200000|2022-05-18 07:00:00|20115.38|20115.38|20084.72|20084.72|20162.13|20162.13|20078.12|20078.12|0
1652860800000|2022-05-18 08:00:00|20084.92|20084.92|20113.05|20113.05|20114.94|20114.94|20073.45|20073.45|0
1652864400000|2022-05-18 09:00:00|20113.31|20113.31|20194.28|20194.28|20194.62|20194.62|20113.19|20113.19|0
1652868000000|2022-05-18 10:00:00|20194.36|20194.36|20201.93|20201.93|20241.21|20241.21|20194.23|20194.23|0
1652871600000|2022-05-18 11:00:00|20202.21|20202.21|20159.51|20159.51|20212.95|20212.95|20159.44|20159.44|0
1652875200000|2022-05-18 12:00:00|20159.48|20159.48|20098.78|20098.78|20166.41|20166.41|20098.78|20098.78|0
1652878800000|2022-05-18 13:00:00|20098.59|20098.59|20026.41|20026.41|20100.87|20100.87|20024.76|20024.76|0
1652882400000|2022-05-18 14:00:00|20026.58|20026.58|20051.13|20051.13|20064.31|20064.31|19988.63|19988.63|0
1652886000000|2022-05-18 15:00:00|20050.95|20050.95|19967.15|19967.15|20052.87|20052.87|19965.99|19965.99|0
1652943600000|2022-05-19 07:00:00|19745.19|19745.19|19613.05|19613.05|19751.53|19751.53|19582.67|19582.67|0
1652947200000|2022-05-19 08:00:00|19612.69|19612.69|19546.01|19546.01|19613.27|19613.27|19546.01|19546.01|0
1652950800000|2022-05-19 09:00:00|19545.77|19545.77|19423.19|19423.19|19545.77|19545.77|19394.56|19394.56|0
1652954400000|2022-05-19 10:00:00|19423.6|19423.6|19495.05|19495.05|19496.29|19496.29|19414.74|19414.74|0
1652958000000|2022-05-19 11:00:00|19493.76|19493.76|19553.28|19553.28|19557.34|19557.34|19487.8|19487.8|0
1652961600000|2022-05-19 12:00:00|19553.05|19553.05|19544.42|19544.42|19554.67|19554.67|19510.2|19510.2|0
1652965200000|2022-05-19 13:00:00|19544.27|19544.27|19589.99|19589.99|19631.52|19631.52|19544.27|19544.27|0
1652968800000|2022-05-19 14:00:00|19590.02|19590.02|19696.23|19696.23|19696.23|19696.23|19589.2|19589.2|0
1652972400000|2022-05-19 15:00:00|19696.31|19696.31|19671.36|19671.36|19708.35|19708.35|19667.81|19667.81|0
1653030000000|2022-05-20 07:00:00|19827.14|19827.14|20003.43|20003.43|20003.72|20003.72|19827.14|19827.14|0
1653033600000|2022-05-20 08:00:00|20003.3|20003.3|19998.78|19998.78|20005.23|20005.23|19949.29|19949.29|0
1653037200000|2022-05-20 09:00:00|19998.63|19998.63|20022.97|20022.97|20047.86|20047.86|19997.8|19997.8|0
1653040800000|2022-05-20 10:00:00|20023.24|20023.24|20022.89|20022.89|20023.52|20023.52|19997.74|19997.74|0
1653044400000|2022-05-20 11:00:00|20023.14|20023.14|20025.48|20025.48|20028.27|20028.27|20007.41|20007.41|0
1653048000000|2022-05-20 12:00:00|20025.33|20025.33|20008.93|20008.93|20027.08|20027.08|20007.28|20007.28|0
1653051600000|2022-05-20 13:00:00|20008.98|20008.98|19977.54|19977.54|20020.4|20020.4|19966.78|19966.78|0
1653055200000|2022-05-20 14:00:00|19977.43|19977.43|19862.74|19862.74|19978.56|19978.56|19862.36|19862.36|0
1653058800000|2022-05-20 15:00:00|19862.79|19862.79|19831.4|19831.4|19862.87|19862.87|19812.5|19812.5|0
1653289200000|2022-05-23 07:00:00|20039.06|20039.06|20047.87|20047.87|20062.1|20062.1|20021.56|20021.56|0
1653292800000|2022-05-23 08:00:00|20047.39|20047.39|20055.03|20055.03|20058.11|20058.11|20021.34|20021.34|0
1653296400000|2022-05-23 09:00:00|20054.85|20054.85|20097.61|20097.61|20113.54|20113.54|20046.76|20046.76|0
1653300000000|2022-05-23 10:00:00|20097.71|20097.71|20096.39|20096.39|20102.75|20102.75|20084.67|20084.67|0
1653303600000|2022-05-23 11:00:00|20096.02|20096.02|20090.62|20090.62|20099.21|20099.21|20073.91|20073.91|0
1653307200000|2022-05-23 12:00:00|20090.87|20090.87|20078.61|20078.61|20107.84|20107.84|20078.58|20078.58|0
1653310800000|2022-05-23 13:00:00|20078.76|20078.76|20049.2|20049.2|20104.55|20104.55|20049.06|20049.06|0
1653314400000|2022-05-23 14:00:00|20049.23|20049.23|20072.96|20072.96|20072.96|20072.96|20015.6|20015.6|0
1653318000000|2022-05-23 15:00:00|20073.03|20073.03|20129.59|20129.59|20133.09|20133.09|20073.03|20073.03|0
1653375600000|2022-05-24 07:00:00|19986.84|19986.84|19957.54|19957.54|19988.25|19988.25|19922.23|19922.23|0
1653379200000|2022-05-24 08:00:00|19957.43|19957.43|19954.54|19954.54|20012.66|20012.66|19953.82|19953.82|0
1653382800000|2022-05-24 09:00:00|19954.62|19954.62|20002.14|20002.14|20003.53|20003.53|19939.73|19939.73|0
1653386400000|2022-05-24 10:00:00|20002.18|20002.18|20000.56|20000.56|20011.28|20011.28|19990.01|19990.01|0
1653390000000|2022-05-24 11:00:00|20000.76|20000.76|20016.92|20016.92|20042.2|20042.2|20000.56|20000.56|0
1653393600000|2022-05-24 12:00:00|20016.88|20016.88|19998.48|19998.48|20018.04|20018.04|19994.06|19994.06|0
1653397200000|2022-05-24 13:00:00|19998.82|19998.82|19926.48|19926.48|19999.21|19999.21|19918.74|19918.74|0
1653400800000|2022-05-24 14:00:00|19926.6|19926.6|19829.36|19829.36|19928.57|19928.57|19811.71|19811.71|0
1653404400000|2022-05-24 15:00:00|19829.31|19829.31|19860.13|19860.13|19862.27|19862.27|19826.49|19826.49|0
1653462000000|2022-05-25 07:00:00|20006.88|20006.88|19956.65|19956.65|20016.18|20016.18|19941.55|19941.55|0
1653465600000|2022-05-25 08:00:00|19956.55|19956.55|19887.72|19887.72|19956.55|19956.55|19887.22|19887.22|0
1653469200000|2022-05-25 09:00:00|19887.65|19887.65|19898.04|19898.04|19899.29|19899.29|19864.11|19864.11|0
1653472800000|2022-05-25 10:00:00|19898.02|19898.02|19876.7|19876.7|19910.35|19910.35|19876.59|19876.59|0
1653476400000|2022-05-25 11:00:00|19876.74|19876.74|19831.39|19831.39|19881.33|19881.33|19814.22|19814.22|0
1653480000000|2022-05-25 12:00:00|19831.18|19831.18|19821.78|19821.78|19833.29|19833.29|19806.56|19806.56|0
1653483600000|2022-05-25 13:00:00|19821.67|19821.67|19869|19869|19892.14|19892.14|19820.94|19820.94|0
1653487200000|2022-05-25 14:00:00|19869.03|19869.03|19962.26|19962.26|19962.52|19962.52|19866.55|19866.55|0
1653490800000|2022-05-25 15:00:00|19962.21|19962.21|19931.53|19931.53|19962.29|19962.29|19930.24|19930.24|0
1653548400000|2022-05-26 07:00:00|19966.17|19966.17|19980.54|19980.54|19986.41|19986.41|19943.48|19943.48|0
1653552000000|2022-05-26 08:00:00|19980.6|19980.6|19991.6|19991.6|19991.67|19991.67|19968.52|19968.52|0
1653555600000|2022-05-26 09:00:00|19991.64|19991.64|20050.34|20050.34|20052.4|20052.4|19991.6|19991.6|0
1653559200000|2022-05-26 10:00:00|20050.28|20050.28|20046.03|20046.03|20060.56|20060.56|20036.92|20036.92|0
1653562800000|2022-05-26 11:00:00|20046.27|20046.27|20066.21|20066.21|20082.32|20082.32|20045.52|20045.52|0
1653566400000|2022-05-26 12:00:00|20066.07|20066.07|20073.54|20073.54|20086.4|20086.4|20020.03|20020.03|0
1653570000000|2022-05-26 13:00:00|20073.44|20073.44|20112.81|20112.81|20115.6|20115.6|20059.94|20059.94|0
1653573600000|2022-05-26 14:00:00|20112.75|20112.75|20210.23|20210.23|20213.95|20213.95|20106.9|20106.9|0
1653577200000|2022-05-26 15:00:00|20210.19|20210.19|20262.17|20262.17|20274.75|20274.75|20208.59|20208.59|0
1653634800000|2022-05-27 07:00:00|20254.55|20254.55|20279.36|20279.36|20279.72|20279.72|20218.27|20218.27|0
1653638400000|2022-05-27 08:00:00|20279.43|20279.43|20371.48|20371.48|20371.48|20371.48|20273.88|20273.88|0
1653642000000|2022-05-27 09:00:00|20371.41|20371.41|20330.35|20330.35|20372.06|20372.06|20308.21|20308.21|0
1653645600000|2022-05-27 10:00:00|20330.37|20330.37|20327.72|20327.72|20331.1|20331.1|20314.8|20314.8|0
1653649200000|2022-05-27 11:00:00|20327.61|20327.61|20330.67|20330.67|20343.16|20343.16|20321.33|20321.33|0
1653652800000|2022-05-27 12:00:00|20330.75|20330.75|20334.34|20334.34|20335.26|20335.26|20309.04|20309.04|0
1653656400000|2022-05-27 13:00:00|20334.25|20334.25|20383.02|20383.02|20383.02|20383.02|20328.11|20328.11|0
1653660000000|2022-05-27 14:00:00|20383.04|20383.04|20363.75|20363.75|20392.97|20392.97|20363.23|20363.23|0
1653663600000|2022-05-27 15:00:00|20363.67|20363.67|20365.26|20365.26|20368.26|20368.26|20344.84|20344.84|0
1653894000000|2022-05-30 07:00:00|20577.21|20577.21|20587.56|20587.56|20602.91|20602.91|20555.67|20555.67|0
1653897600000|2022-05-30 08:00:00|20587.5|20587.5|20615.61|20615.61|20646.29|20646.29|20584.7|20584.7|0
1653901200000|2022-05-30 09:00:00|20615.5|20615.5|20588.36|20588.36|20615.62|20615.62|20568.05|20568.05|0
1653904800000|2022-05-30 10:00:00|20588.56|20588.56|20506.86|20506.86|20588.9|20588.9|20506.15|20506.15|0
1653908400000|2022-05-30 11:00:00|20506.92|20506.92|20534.51|20534.51|20534.51|20534.51|20505.44|20505.44|0
1653912000000|2022-05-30 12:00:00|20534.47|20534.47|20526.83|20526.83|20535.85|20535.85|20504.37|20504.37|0
1653915600000|2022-05-30 13:00:00|20526.73|20526.73|20497.04|20497.04|20534.26|20534.26|20485.07|20485.07|0
1653919200000|2022-05-30 14:00:00|20496.97|20496.97|20549.63|20549.63|20549.89|20549.89|20496.79|20496.79|0
1653922800000|2022-05-30 15:00:00|20549.56|20549.56|20543.97|20543.97|20549.56|20549.56|20531.95|20531.95|0
1653980400000|2022-05-31 07:00:00|20456.07|20456.07|20432.45|20432.45|20457.26|20457.26|20391.08|20391.08|0
1653984000000|2022-05-31 08:00:00|20432.04|20432.04|20480.27|20480.27|20494.6|20494.6|20431.35|20431.35|0
1653987600000|2022-05-31 09:00:00|20479.8|20479.8|20432.24|20432.24|20479.8|20479.8|20413.06|20413.06|0
1653991200000|2022-05-31 10:00:00|20432.33|20432.33|20465.17|20465.17|20470.71|20470.71|20427.39|20427.39|0
1653994800000|2022-05-31 11:00:00|20464.81|20464.81|20473.56|20473.56|20475.55|20475.55|20449.56|20449.56|0
1653998400000|2022-05-31 12:00:00|20473.46|20473.46|20434.59|20434.59|20473.52|20473.52|20434.38|20434.38|0
1654002000000|2022-05-31 13:00:00|20434.45|20434.45|20406.7|20406.7|20449.52|20449.52|20391.9|20391.9|0
1654005600000|2022-05-31 14:00:00|20406.72|20406.72|20410.08|20410.08|20434.64|20434.64|20396.53|20396.53|0
1654009200000|2022-05-31 15:00:00|20410.14|20410.14|20393.31|20393.31|20431.74|20431.74|20390.97|20390.97|0
1654066800000|2022-06-01 07:00:00|20483.86|20483.86|20434.63|20434.63|20505.48|20505.48|20425.49|20425.49|0
1654070400000|2022-06-01 08:00:00|20434.81|20434.81|20415.66|20415.66|20436.43|20436.43|20374.25|20374.25|0
1654074000000|2022-06-01 09:00:00|20415.49|20415.49|20467.95|20467.95|20469.44|20469.44|20415.26|20415.26|0
1654077600000|2022-06-01 10:00:00|20467.92|20467.92|20397.54|20397.54|20468.08|20468.08|20397.54|20397.54|0
1654081200000|2022-06-01 11:00:00|20396.73|20396.73|20459.05|20459.05|20459.05|20459.05|20392.34|20392.34|0
1654084800000|2022-06-01 12:00:00|20458.97|20458.97|20479.39|20479.39|20483.57|20483.57|20458.7|20458.7|0
1654088400000|2022-06-01 13:00:00|20479.41|20479.41|20490.42|20490.42|20539.84|20539.84|20479.06|20479.06|0
1654092000000|2022-06-01 14:00:00|20490.06|20490.06|20354.49|20354.49|20490.08|20490.08|20347.22|20347.22|0
1654095600000|2022-06-01 15:00:00|20354.77|20354.77|20266.1|20266.1|20354.77|20354.77|20262.12|20262.12|0
1654498800000|2022-06-06 07:00:00|20522.34|20522.34|20552.07|20552.07|20553.22|20553.22|20518.51|20518.51|0
1654502400000|2022-06-06 08:00:00|20551.79|20551.79|20552.42|20552.42|20565.84|20565.84|20531.21|20531.21|0
1654506000000|2022-06-06 09:00:00|20552.26|20552.26|20492.49|20492.49|20552.85|20552.85|20492.18|20492.18|0
1654509600000|2022-06-06 10:00:00|20492.52|20492.52|20452.55|20452.55|20503.71|20503.71|20452.55|20452.55|0
1654513200000|2022-06-06 11:00:00|20451.71|20451.71|20495.31|20495.31|20495.31|20495.31|20450.21|20450.21|0
1654516800000|2022-06-06 12:00:00|20495.4|20495.4|20523.1|20523.1|20523.44|20523.44|20492.87|20492.87|0
1654520400000|2022-06-06 13:00:00|20522.99|20522.99|20524|20524|20532.62|20532.62|20499.65|20499.65|0
1654524000000|2022-06-06 14:00:00|20524.06|20524.06|20559.32|20559.32|20560.83|20560.83|20524.06|20524.06|0
1654527600000|2022-06-06 15:00:00|20559.3|20559.3|20527.91|20527.91|20559.96|20559.96|20518.26|20518.26|0
1654585200000|2022-06-07 07:00:00|20445.45|20445.45|20448.22|20448.22|20460.25|20460.25|20427.14|20427.14|0
1654588800000|2022-06-07 08:00:00|20448.31|20448.31|20413.8|20413.8|20455.64|20455.64|20411.06|20411.06|0
1654592400000|2022-06-07 09:00:00|20413.7|20413.7|20417.25|20417.25|20427.54|20427.54|20402.86|20402.86|0
1654596000000|2022-06-07 10:00:00|20417.38|20417.38|20337.26|20337.26|20425.82|20425.82|20336.82|20336.82|0
1654599600000|2022-06-07 11:00:00|20337.35|20337.35|20340.36|20340.36|20368.54|20368.54|20331.24|20331.24|0
1654603200000|2022-06-07 12:00:00|20340.4|20340.4|20332.32|20332.32|20344.96|20344.96|20315.16|20315.16|0
1654606800000|2022-06-07 13:00:00|20332.28|20332.28|20280.03|20280.03|20337.46|20337.46|20280.03|20280.03|0
1654610400000|2022-06-07 14:00:00|20279.99|20279.99|20424.44|20424.44|20425.57|20425.57|20277.64|20277.64|0
1654614000000|2022-06-07 15:00:00|20424.49|20424.49|20416.57|20416.57|20425.26|20425.26|20399.48|20399.48|0
1654671600000|2022-06-08 07:00:00|20400.46|20400.46|20363.01|20363.01|20407.83|20407.83|20363.01|20363.01|0
1654675200000|2022-06-08 08:00:00|20362.88|20362.88|20369.69|20369.69|20373.44|20373.44|20336.37|20336.37|0
1654678800000|2022-06-08 09:00:00|20369.61|20369.61|20365.68|20365.68|20382.06|20382.06|20351.56|20351.56|0
1654682400000|2022-06-08 10:00:00|20365.61|20365.61|20309.37|20309.37|20365.61|20365.61|20309.37|20309.37|0
1654686000000|2022-06-08 11:00:00|20308.36|20308.36|20325.41|20325.41|20335.15|20335.15|20296.57|20296.57|0
1654689600000|2022-06-08 12:00:00|20325.53|20325.53|20327.22|20327.22|20336.4|20336.4|20312.06|20312.06|0
1654693200000|2022-06-08 13:00:00|20327.09|20327.09|20360.21|20360.21|20364.05|20364.05|20317.18|20317.18|0
1654696800000|2022-06-08 14:00:00|20360.16|20360.16|20300.67|20300.67|20367.91|20367.91|20287.48|20287.48|0
1654700400000|2022-06-08 15:00:00|20300.74|20300.74|20333.85|20333.85|20334.45|20334.45|20294.11|20294.11|0
1654758000000|2022-06-09 07:00:00|20210.95|20210.95|20214.99|20214.99|20223.01|20223.01|20176.52|20176.52|0
1654761600000|2022-06-09 08:00:00|20215.11|20215.11|20251.2|20251.2|20255.83|20255.83|20187.83|20187.83|0
1654765200000|2022-06-09 09:00:00|20251.16|20251.16|20274.27|20274.27|20295.18|20295.18|20247.22|20247.22|0
1654768800000|2022-06-09 10:00:00|20274.22|20274.22|20276.51|20276.51|20284.18|20284.18|20261.32|20261.32|0
1654772400000|2022-06-09 11:00:00|20275.56|20275.56|20237.43|20237.43|20309.37|20309.37|20235|20235|0
1654776000000|2022-06-09 12:00:00|20237.36|20237.36|20147.41|20147.41|20237.58|20237.58|20147.41|20147.41|0
1654779600000|2022-06-09 13:00:00|20147.37|20147.37|20146.69|20146.69|20149.31|20149.31|20102.08|20102.08|0
1654783200000|2022-06-09 14:00:00|20146.73|20146.73|20116.1|20116.1|20152.73|20152.73|20097.03|20097.03|0
1654786800000|2022-06-09 15:00:00|20116.03|20116.03|20120.15|20120.15|20122.22|20122.22|20096.17|20096.17|0
1654844400000|2022-06-10 07:00:00|19949.83|19949.83|19866.31|19866.31|19950.34|19950.34|19866.11|19866.11|0
1654848000000|2022-06-10 08:00:00|19866.1|19866.1|19869.51|19869.51|19891.37|19891.37|19861.15|19861.15|0
1654851600000|2022-06-10 09:00:00|19869.47|19869.47|19869.9|19869.9|19897.79|19897.79|19869.34|19869.34|0
1654855200000|2022-06-10 10:00:00|19869.88|19869.88|19882.04|19882.04|19884.14|19884.14|19866.71|19866.71|0
1654858800000|2022-06-10 11:00:00|19882.23|19882.23|19874.65|19874.65|19890.55|19890.55|19873.44|19873.44|0
1654862400000|2022-06-10 12:00:00|19874.58|19874.58|19812.71|19812.71|19909.66|19909.66|19812.71|19812.71|0
1654866000000|2022-06-10 13:00:00|19812.63|19812.63|19774.11|19774.11|19815.02|19815.02|19773.58|19773.58|0
1654869600000|2022-06-10 14:00:00|19773.31|19773.31|19717.43|19717.43|19773.31|19773.31|19670.72|19670.72|0
1654873200000|2022-06-10 15:00:00|19717.29|19717.29|19725.2|19725.2|19725.97|19725.97|19702.27|19702.27|0
1655103600000|2022-06-13 07:00:00|19381.99|19381.99|19283.86|19283.86|19383.29|19383.29|19238.61|19238.61|0
1655107200000|2022-06-13 08:00:00|19283.54|19283.54|19181.77|19181.77|19283.54|19283.54|19181.75|19181.75|0
1655110800000|2022-06-13 09:00:00|19181.87|19181.87|19190.96|19190.96|19240.08|19240.08|19179.62|19179.62|0
1655114400000|2022-06-13 10:00:00|19190.41|19190.41|19261.65|19261.65|19271.2|19271.2|19188.9|19188.9|0
1655118000000|2022-06-13 11:00:00|19261.3|19261.3|19274.95|19274.95|19285.33|19285.33|19255.26|19255.26|0
1655121600000|2022-06-13 12:00:00|19275.02|19275.02|19289.19|19289.19|19319.96|19319.96|19274.98|19274.98|0
1655125200000|2022-06-13 13:00:00|19289.24|19289.24|19247.34|19247.34|19300.05|19300.05|19236.19|19236.19|0
1655128800000|2022-06-13 14:00:00|19247.43|19247.43|19125.09|19125.09|19252.93|19252.93|19120.87|19120.87|0
1655132400000|2022-06-13 15:00:00|19124.81|19124.81|19183.37|19183.37|19186.9|19186.9|19112.03|19112.03|0
1655190000000|2022-06-14 07:00:00|19290.79|19290.79|19242.02|19242.02|19292.6|19292.6|19227.45|19227.45|0
1655193600000|2022-06-14 08:00:00|19242.13|19242.13|19179.42|19179.42|19242.13|19242.13|19179.38|19179.38|0
1655197200000|2022-06-14 09:00:00|19179.3|19179.3|19129.06|19129.06|19180.6|19180.6|19128.52|19128.52|0
1655200800000|2022-06-14 10:00:00|19129.16|19129.16|18981.32|18981.32|19129.4|19129.4|18981.32|18981.32|0
1655204400000|2022-06-14 11:00:00|18980.94|18980.94|19032.99|19032.99|19068.51|19068.51|18980.94|18980.94|0
1655208000000|2022-06-14 12:00:00|19033.04|19033.04|19112.04|19112.04|19116.43|19116.43|19030.68|19030.68|0
1655211600000|2022-06-14 13:00:00|19112.02|19112.02|19154.84|19154.84|19154.91|19154.91|19061.69|19061.69|0
1655215200000|2022-06-14 14:00:00|19154.9|19154.9|19078.96|19078.96|19169.51|19169.51|19040.3|19040.3|0
1655218800000|2022-06-14 15:00:00|19078.91|19078.91|19074.89|19074.89|19085.55|19085.55|19058.73|19058.73|0
1655276400000|2022-06-15 07:00:00|19275.76|19275.76|19257.92|19257.92|19301.27|19301.27|19219.42|19219.42|0
1655280000000|2022-06-15 08:00:00|19258.15|19258.15|19354.24|19354.24|19368.33|19368.33|19252.17|19252.17|0
1655283600000|2022-06-15 09:00:00|19355.73|19355.73|19333.05|19333.05|19356.55|19356.55|19292.3|19292.3|0
1655287200000|2022-06-15 10:00:00|19332.92|19332.92|19300.45|19300.45|19332.96|19332.96|19299.47|19299.47|0
1655290800000|2022-06-15 11:00:00|19299.47|19299.47|19316.08|19316.08|19321.13|19321.13|19267.26|19267.26|0
1655294400000|2022-06-15 12:00:00|19315.8|19315.8|19303.35|19303.35|19316.13|19316.13|19259.5|19259.5|0
1655298000000|2022-06-15 13:00:00|19303.42|19303.42|19319.55|19319.55|19332.83|19332.83|19268.94|19268.94|0
1655301600000|2022-06-15 14:00:00|19319.61|19319.61|19335.62|19335.62|19347.34|19347.34|19314.77|19314.77|0
1655305200000|2022-06-15 15:00:00|19335.47|19335.47|19320.39|19320.39|19355.1|19355.1|19320.02|19320.02|0
1655362800000|2022-06-16 07:00:00|19208.95|19208.95|18997.8|18997.8|19210.2|19210.2|18994.35|18994.35|0
1655366400000|2022-06-16 08:00:00|18997.5|18997.5|18912.05|18912.05|19036.28|19036.28|18912.05|18912.05|0
1655370000000|2022-06-16 09:00:00|18912.01|18912.01|18782.47|18782.47|18912.01|18912.01|18781.55|18781.55|0
1655373600000|2022-06-16 10:00:00|18782.55|18782.55|18736.93|18736.93|18803.27|18803.27|18735.97|18735.97|0
1655377200000|2022-06-16 11:00:00|18736.44|18736.44|18758.95|18758.95|18846.15|18846.15|18736.44|18736.44|0
1655380800000|2022-06-16 12:00:00|18759.13|18759.13|18811.73|18811.73|18817.95|18817.95|18758.64|18758.64|0
1655384400000|2022-06-16 13:00:00|18811.92|18811.92|18767.85|18767.85|18820.94|18820.94|18753.1|18753.1|0
1655388000000|2022-06-16 14:00:00|18767.75|18767.75|18746.06|18746.06|18793.44|18793.44|18727.95|18727.95|0
1655391600000|2022-06-16 15:00:00|18745.97|18745.97|18743.2|18743.2|18757.07|18757.07|18736.39|18736.39|0
1655449200000|2022-06-17 07:00:00|18816.11|18816.11|18912.49|18912.49|18915.72|18915.72|18704.23|18704.23|0
1655452800000|2022-06-17 08:00:00|18912.46|18912.46|18919.74|18919.74|18981.64|18981.64|18910.87|18910.87|0
1655456400000|2022-06-17 09:00:00|18919.75|18919.75|19057.97|19057.97|19068.2|19068.2|18918.89|18918.89|0
1655460000000|2022-06-17 10:00:00|19057.77|19057.77|19042.68|19042.68|19057.77|19057.77|19019.95|19019.95|0
1655463600000|2022-06-17 11:00:00|19042.62|19042.62|19068.96|19068.96|19084.45|19084.45|19011.95|19011.95|0
1655467200000|2022-06-17 12:00:00|19068.95|19068.95|18926.82|18926.82|19078.03|19078.03|18926.82|18926.82|0
1655470800000|2022-06-17 13:00:00|18926.38|18926.38|19016.32|19016.32|19026.2|19026.2|18885.32|18885.32|0
1655474400000|2022-06-17 14:00:00|19016.53|19016.53|18928.15|18928.15|19016.69|19016.69|18890.25|18890.25|0
1655478000000|2022-06-17 15:00:00|18928.21|18928.21|18930.57|18930.57|18963.39|18963.39|18918.02|18918.02|0
1655708400000|2022-06-20 07:00:00|18975.01|18975.01|18984.1|18984.1|18986.5|18986.5|18936.46|18936.46|0
1655712000000|2022-06-20 08:00:00|18983.76|18983.76|18987.45|18987.45|19001.2|19001.2|18959.86|18959.86|0
1655715600000|2022-06-20 09:00:00|18987.57|18987.57|18934.05|18934.05|18987.57|18987.57|18909.26|18909.26|0
1655719200000|2022-06-20 10:00:00|18933.57|18933.57|18970.01|18970.01|18980.01|18980.01|18933.57|18933.57|0
1655722800000|2022-06-20 11:00:00|18972.33|18972.33|18970.77|18970.77|18977.3|18977.3|18963.15|18963.15|0
1655726400000|2022-06-20 12:00:00|18970.62|18970.62|18976.3|18976.3|18980.33|18980.33|18937.86|18937.86|0
1655730000000|2022-06-20 13:00:00|18976.28|18976.28|18992.04|18992.04|18995.74|18995.74|18965.79|18965.79|0
1655733600000|2022-06-20 14:00:00|18991.97|18991.97|18982.65|18982.65|19003.79|19003.79|18974.75|18974.75|0
1655737200000|2022-06-20 15:00:00|18982.59|18982.59|18999.92|18999.92|19007.86|19007.86|18979.93|18979.93|0
1655794800000|2022-06-21 07:00:00|19052.32|19052.32|19117.72|19117.72|19121.91|19121.91|19052.32|19052.32|0
1655798400000|2022-06-21 08:00:00|19117.75|19117.75|19120.71|19120.71|19143.22|19143.22|19110.72|19110.72|0
1655802000000|2022-06-21 09:00:00|19120.79|19120.79|19113.5|19113.5|19138.94|19138.94|19108.06|19108.06|0
1655805600000|2022-06-21 10:00:00|19113.4|19113.4|19094.31|19094.31|19144.6|19144.6|19090.32|19090.32|0
1655809200000|2022-06-21 11:00:00|19094.33|19094.33|19069.29|19069.29|19115.81|19115.81|19069.29|19069.29|0
1655812800000|2022-06-21 12:00:00|19069.24|19069.24|19036.87|19036.87|19069.24|19069.24|19036.72|19036.72|0
1655816400000|2022-06-21 13:00:00|19036.69|19036.69|18982.97|18982.97|19038.58|19038.58|18948.54|18948.54|0
1655820000000|2022-06-21 14:00:00|18983.04|18983.04|18980.56|18980.56|19000.7|19000.7|18966.37|18966.37|0
1655823600000|2022-06-21 15:00:00|18980.51|18980.51|18961.48|18961.48|18985.89|18985.89|18959.92|18959.92|0
1655881200000|2022-06-22 07:00:00|18694.28|18694.28|18691.57|18691.57|18719.1|18719.1|18649.42|18649.42|0
1655884800000|2022-06-22 08:00:00|18691.38|18691.38|18699.21|18699.21|18699.98|18699.98|18649.4|18649.4|0
1655888400000|2022-06-22 09:00:00|18699.14|18699.14|18665.93|18665.93|18702.16|18702.16|18661.78|18661.78|0
1655892000000|2022-06-22 10:00:00|18665.8|18665.8|18630.97|18630.97|18686.59|18686.59|18630.71|18630.71|0
1655895600000|2022-06-22 11:00:00|18630.11|18630.11|18657.17|18657.17|18664.9|18664.9|18629.89|18629.89|0
1655899200000|2022-06-22 12:00:00|18657.21|18657.21|18669.52|18669.52|18672.03|18672.03|18639.27|18639.27|0
1655902800000|2022-06-22 13:00:00|18669.57|18669.57|18760.87|18760.87|18769.16|18769.16|18650.58|18650.58|0
1655906400000|2022-06-22 14:00:00|18760.82|18760.82|18930.23|18930.23|18955.5|18955.5|18759.99|18759.99|0
1655910000000|2022-06-22 15:00:00|18930.3|18930.3|18910.98|18910.98|18930.42|18930.42|18886.03|18886.03|0
1655967600000|2022-06-23 07:00:00|18845.63|18845.63|18731.42|18731.42|18845.92|18845.92|18721.93|18721.93|0
1655971200000|2022-06-23 08:00:00|18731.25|18731.25|18779.68|18779.68|18803.18|18803.18|18727.71|18727.71|0
1655974800000|2022-06-23 09:00:00|18779.59|18779.59|18794.36|18794.36|18820.13|18820.13|18779.59|18779.59|0
1655978400000|2022-06-23 10:00:00|18794.24|18794.24|18826.65|18826.65|18835.11|18835.11|18787.79|18787.79|0
1655982000000|2022-06-23 11:00:00|18826.53|18826.53|18801|18801|18827.83|18827.83|18801|18801|0
1655985600000|2022-06-23 12:00:00|18800.92|18800.92|18713.95|18713.95|18801.69|18801.69|18713.27|18713.27|0
1655989200000|2022-06-23 13:00:00|18714.03|18714.03|18665.3|18665.3|18716.57|18716.57|18653.5|18653.5|0
1655992800000|2022-06-23 14:00:00|18677.69|18677.69|18739.66|18739.66|18742.22|18742.22|18668.98|18668.98|0
1655996400000|2022-06-23 15:00:00|18739.55|18739.55|18717.76|18717.76|18739.92|18739.92|18716.92|18716.92|0
1656054000000|2022-06-24 07:00:00|18773.46|18773.46|18815.31|18815.31|18816.96|18816.96|18765.11|18765.11|0
1656057600000|2022-06-24 08:00:00|18815.5|18815.5|18906.2|18906.2|18909.42|18909.42|18815.5|18815.5|0
1656061200000|2022-06-24 09:00:00|18906.09|18906.09|18931.33|18931.33|18931.33|18931.33|18889.08|18889.08|0
1656064800000|2022-06-24 10:00:00|18931.27|18931.27|18952.7|18952.7|18954.37|18954.37|18930.45|18930.45|0
1656068400000|2022-06-24 11:00:00|18953.36|18953.36|18978.67|18978.67|18991.64|18991.64|18952.24|18952.24|0
1656072000000|2022-06-24 12:00:00|18978.76|18978.76|18954.73|18954.73|18989.19|18989.19|18954.73|18954.73|0
1656075600000|2022-06-24 13:00:00|18954.8|18954.8|19032.03|19032.03|19042.68|19042.68|18953.54|18953.54|0
1656079200000|2022-06-24 14:00:00|19032.35|19032.35|19104.73|19104.73|19120.76|19120.76|19032.34|19032.34|0
1656082800000|2022-06-24 15:00:00|19104.71|19104.71|19124.33|19124.33|19127.25|19127.25|19102.46|19102.46|0
1656313200000|2022-06-27 07:00:00|19234.42|19234.42|19389.03|19389.03|19389.17|19389.17|19229.59|19229.59|0
1656316800000|2022-06-27 08:00:00|19389.77|19389.77|19307.34|19307.34|19397.42|19397.42|19307.17|19307.17|0
1656320400000|2022-06-27 09:00:00|19307.48|19307.48|19346.64|19346.64|19360.49|19360.49|19307.48|19307.48|0
1656324000000|2022-06-27 10:00:00|19346.72|19346.72|19360.63|19360.63|19360.82|19360.82|19321.7|19321.7|0
1656327600000|2022-06-27 11:00:00|19361.16|19361.16|19324.5|19324.5|19361.51|19361.51|19322.23|19322.23|0
1656331200000|2022-06-27 12:00:00|19324.56|19324.56|19332.93|19332.93|19334.86|19334.86|19305.33|19305.33|0
1656334800000|2022-06-27 13:00:00|19333.05|19333.05|19283.41|19283.41|19347.89|19347.89|19256.74|19256.74|0
1656338400000|2022-06-27 14:00:00|19283.55|19283.55|19354.76|19354.76|19360.78|19360.78|19277.14|19277.14|0
1656342000000|2022-06-27 15:00:00|19354.72|19354.72|19336.39|19336.39|19356.12|19356.12|19314.5|19314.5|0
1656399600000|2022-06-28 07:00:00|19448.43|19448.43|19335.56|19335.56|19448.45|19448.45|19300|19300|0
1656403200000|2022-06-28 08:00:00|19335.66|19335.66|19337.47|19337.47|19352.57|19352.57|19329.8|19329.8|0
1656406800000|2022-06-28 09:00:00|19337.04|19337.04|19347.72|19347.72|19373.72|19373.72|19336.11|19336.11|0
1656410400000|2022-06-28 10:00:00|19347.75|19347.75|19393.87|19393.87|19393.87|19393.87|19346.86|19346.86|0
1656414000000|2022-06-28 11:00:00|19393.93|19393.93|19383.06|19383.06|19397.82|19397.82|19381.89|19381.89|0
1656417600000|2022-06-28 12:00:00|19383.12|19383.12|19383.87|19383.87|19405.7|19405.7|19371.54|19371.54|0
1656421200000|2022-06-28 13:00:00|19384.1|19384.1|19420.68|19420.68|19442.06|19442.06|19359.72|19359.72|0
1656424800000|2022-06-28 14:00:00|19420.61|19420.61|19377.45|19377.45|19426.54|19426.54|19352.99|19352.99|0
1656428400000|2022-06-28 15:00:00|19377.43|19377.43|19333.58|19333.58|19392.39|19392.39|19333.05|19333.05|0
1656486000000|2022-06-29 07:00:00|19164.26|19164.26|19100.25|19100.25|19182.35|19182.35|19099.91|19099.91|0
1656489600000|2022-06-29 08:00:00|19100.12|19100.12|19116.99|19116.99|19136.87|19136.87|19097.32|19097.32|0
1656493200000|2022-06-29 09:00:00|19116.92|19116.92|19065.1|19065.1|19126.37|19126.37|19064.95|19064.95|0
1656496800000|2022-06-29 10:00:00|19065.17|19065.17|19032.78|19032.78|19085.02|19085.02|19026.27|19026.27|0
1656500400000|2022-06-29 11:00:00|19033.02|19033.02|19073.56|19073.56|19073.61|19073.61|19016.89|19016.89|0
1656504000000|2022-06-29 12:00:00|19073.51|19073.51|19051.96|19051.96|19122.47|19122.47|19040.02|19040.02|0
1656507600000|2022-06-29 13:00:00|19051.89|19051.89|19062.2|19062.2|19068.17|19068.17|19000.72|19000.72|0
1656511200000|2022-06-29 14:00:00|19062.18|19062.18|19070.58|19070.58|19105.99|19105.99|19039.36|19039.36|0
1656514800000|2022-06-29 15:00:00|19070.42|19070.42|19057.47|19057.47|19076.39|19076.39|19056.2|19056.2|0
1656572400000|2022-06-30 07:00:00|18746.64|18746.64|18721.47|18721.47|18759.69|18759.69|18689.53|18689.53|0
1656576000000|2022-06-30 08:00:00|18721.41|18721.41|18715.45|18715.45|18759.5|18759.5|18685.08|18685.08|0
1656579600000|2022-06-30 09:00:00|18715.5|18715.5|18625.09|18625.09|18715.82|18715.82|18610.33|18610.33|0
1656583200000|2022-06-30 10:00:00|18624.89|18624.89|18595.96|18595.96|18626.98|18626.98|18571.54|18571.54|0
1656586800000|2022-06-30 11:00:00|18596.51|18596.51|18578.24|18578.24|18601.23|18601.23|18563.02|18563.02|0
1656590400000|2022-06-30 12:00:00|18578.34|18578.34|18603.85|18603.85|18644.47|18644.47|18577.79|18577.79|0
1656594000000|2022-06-30 13:00:00|18603.67|18603.67|18505.2|18505.2|18603.67|18603.67|18500.85|18500.85|0
1656597600000|2022-06-30 14:00:00|18505.28|18505.28|18587.44|18587.44|18587.48|18587.48|18449.84|18449.84|0
1656601200000|2022-06-30 15:00:00|18587.5|18587.5|18689.4|18689.4|18699.7|18699.7|18585.65|18585.65|0
1656658800000|2022-07-01 07:00:00|18554.33|18554.33|18660.08|18660.08|18660.1|18660.1|18541.15|18541.15|0
1656662400000|2022-07-01 08:00:00|18660.11|18660.11|18741.87|18741.87|18750.17|18750.17|18634.68|18634.68|0
1656666000000|2022-07-01 09:00:00|18741.81|18741.81|18741.85|18741.85|18761.46|18761.46|18732.81|18732.81|0
1656669600000|2022-07-01 10:00:00|18741.9|18741.9|18598.06|18598.06|18741.9|18741.9|18598.06|18598.06|0
1656673200000|2022-07-01 11:00:00|18598.12|18598.12|18545.51|18545.51|18598.46|18598.46|18544.13|18544.13|0
1656676800000|2022-07-01 12:00:00|18545.37|18545.37|18609.72|18609.72|18609.72|18609.72|18543.96|18543.96|0
1656680400000|2022-07-01 13:00:00|18609.79|18609.79|18757.93|18757.93|18767.48|18767.48|18608.86|18608.86|0
1656684000000|2022-07-01 14:00:00|18757.66|18757.66|18625.71|18625.71|18765.03|18765.03|18593.84|18593.84|0
1656687600000|2022-07-01 15:00:00|18625.46|18625.46|18620.48|18620.48|18655.95|18655.95|18610.26|18610.26|0
1656918000000|2022-07-04 07:00:00|18717.43|18717.43|18626.39|18626.39|18717.43|18717.43|18626.29|18626.29|0
1656921600000|2022-07-04 08:00:00|18626.23|18626.23|18618.58|18618.58|18626.23|18626.23|18601.44|18601.44|0
1656925200000|2022-07-04 09:00:00|18618.93|18618.93|18666|18666|18672.14|18672.14|18616.34|18616.34|0
1656928800000|2022-07-04 10:00:00|18666.12|18666.12|18670.16|18670.16|18673.53|18673.53|18640.34|18640.34|0
1656932400000|2022-07-04 11:00:00|18670.22|18670.22|18657.49|18657.49|18679.33|18679.33|18645.79|18645.79|0
1656936000000|2022-07-04 12:00:00|18657.42|18657.42|18664.12|18664.12|18664.41|18664.41|18645.98|18645.98|0
1656939600000|2022-07-04 13:00:00|18664.05|18664.05|18647.7|18647.7|18665.06|18665.06|18622.39|18622.39|0
1656943200000|2022-07-04 14:00:00|18647.79|18647.79|18615.17|18615.17|18647.79|18647.79|18587.4|18587.4|0
1656946800000|2022-07-04 15:00:00|18615.26|18615.26|18600.47|18600.47|18619.27|18619.27|18600.05|18600.05|0
1657004400000|2022-07-05 07:00:00|18681.68|18681.68|18635.89|18635.89|18704.9|18704.9|18635.89|18635.89|0
1657008000000|2022-07-05 08:00:00|18635.97|18635.97|18455.28|18455.28|18636.56|18636.56|18455.28|18455.28|0
1657011600000|2022-07-05 09:00:00|18455.35|18455.35|18454.35|18454.35|18476.46|18476.46|18439.46|18439.46|0
1657015200000|2022-07-05 10:00:00|18454.39|18454.39|18468.49|18468.49|18471.19|18471.19|18441.41|18441.41|0
1657018800000|2022-07-05 11:00:00|18468.82|18468.82|18377.56|18377.56|18472.45|18472.45|18377.56|18377.56|0
1657022400000|2022-07-05 12:00:00|18377.48|18377.48|18316.11|18316.11|18378.12|18378.12|18293.63|18293.63|0
1657026000000|2022-07-05 13:00:00|18316.18|18316.18|18307.8|18307.8|18327.15|18327.15|18288.54|18288.54|0
1657029600000|2022-07-05 14:00:00|18307.72|18307.72|18352.6|18352.6|18400.04|18400.04|18301.76|18301.76|0
1657033200000|2022-07-05 15:00:00|18352.66|18352.66|18322.94|18322.94|18352.85|18352.85|18320.87|18320.87|0
1657090800000|2022-07-06 07:00:00|18573.25|18573.25|18630.07|18630.07|18675.27|18675.27|18569.31|18569.31|0
1657094400000|2022-07-06 08:00:00|18630.25|18630.25|18531.93|18531.93|18638.16|18638.16|18527.56|18527.56|0
1657098000000|2022-07-06 09:00:00|18532.02|18532.02|18571.9|18571.9|18574.65|18574.65|18503.15|18503.15|0
1657101600000|2022-07-06 10:00:00|18571.75|18571.75|18567.41|18567.41|18610.42|18610.42|18567.14|18567.14|0
1657105200000|2022-07-06 11:00:00|18567.39|18567.39|18565.92|18565.92|18574.97|18574.97|18556.69|18556.69|0
1657108800000|2022-07-06 12:00:00|18565.87|18565.87|18568.45|18568.45|18582.75|18582.75|18532.5|18532.5|0
1657112400000|2022-07-06 13:00:00|18568.39|18568.39|18573.09|18573.09|18621.31|18621.31|18566.89|18566.89|0
1657116000000|2022-07-06 14:00:00|18573.25|18573.25|18624.84|18624.84|18626.35|18626.35|18545.52|18545.52|0
1657119600000|2022-07-06 15:00:00|18624.8|18624.8|18574.61|18574.61|18625.96|18625.96|18574.61|18574.61|0
1657177200000|2022-07-07 07:00:00|18699.49|18699.49|18729.76|18729.76|18740.26|18740.26|18684.23|18684.23|0
1657180800000|2022-07-07 08:00:00|18729.84|18729.84|18735.87|18735.87|18780.09|18780.09|18715.81|18715.81|0
1657184400000|2022-07-07 09:00:00|18735.84|18735.84|18760.59|18760.59|18770.05|18770.05|18730.3|18730.3|0
1657188000000|2022-07-07 10:00:00|18760.24|18760.24|18741.52|18741.52|18760.24|18760.24|18734.06|18734.06|0
1657191600000|2022-07-07 11:00:00|18741.5|18741.5|18795.91|18795.91|18796.45|18796.45|18725.64|18725.64|0
1657195200000|2022-07-07 12:00:00|18796.1|18796.1|18809.93|18809.93|18812.39|18812.39|18773.99|18773.99|0
1657198800000|2022-07-07 13:00:00|18809.65|18809.65|18861.01|18861.01|18870.42|18870.42|18790.87|18790.87|0
1657202400000|2022-07-07 14:00:00|18860.89|18860.89|18857.73|18857.73|18862.67|18862.67|18818.35|18818.35|0
1657206000000|2022-07-07 15:00:00|18857.92|18857.92|18862.46|18862.46|18892.48|18892.48|18857.42|18857.42|0
1657263600000|2022-07-08 07:00:00|18825.3|18825.3|18808.68|18808.68|18830.97|18830.97|18796.57|18796.57|0
1657267200000|2022-07-08 08:00:00|18808.72|18808.72|18827.62|18827.62|18835.59|18835.59|18797.84|18797.84|0
1657270800000|2022-07-08 09:00:00|18827.54|18827.54|18852.04|18852.04|18856.87|18856.87|18810.48|18810.48|0
1657274400000|2022-07-08 10:00:00|18851.94|18851.94|18818.64|18818.64|18883.75|18883.75|18816.6|18816.6|0
1657278000000|2022-07-08 11:00:00|18818.49|18818.49|18824.67|18824.67|18826.4|18826.4|18808.58|18808.58|0
1657281600000|2022-07-08 12:00:00|18824.84|18824.84|18799.88|18799.88|18847.04|18847.04|18770.48|18770.48|0
1657285200000|2022-07-08 13:00:00|18799.84|18799.84|18841.3|18841.3|18885.45|18885.45|18799.78|18799.78|0
1657288800000|2022-07-08 14:00:00|18841.39|18841.39|18946.38|18946.38|18951.79|18951.79|18825.28|18825.28|0
1657292400000|2022-07-08 15:00:00|18946.46|18946.46|18922.01|18922.01|18949.95|18949.95|18920.36|18920.36|0
1657522800000|2022-07-11 07:00:00|18734.61|18734.61|18753.01|18753.01|18791.2|18791.2|18732.14|18732.14|0
1657526400000|2022-07-11 08:00:00|18752.94|18752.94|18824.08|18824.08|18824.08|18824.08|18748.9|18748.9|0
1657530000000|2022-07-11 09:00:00|18824.13|18824.13|18852.21|18852.21|18865.76|18865.76|18824.07|18824.07|0
1657533600000|2022-07-11 10:00:00|18852.14|18852.14|18865.32|18865.32|18874.98|18874.98|18850.56|18850.56|0
1657537200000|2022-07-11 11:00:00|18865.7|18865.7|18839.42|18839.42|18875.81|18875.81|18836.15|18836.15|0
1657540800000|2022-07-11 12:00:00|18839.45|18839.45|18839.94|18839.94|18863.03|18863.03|18835.07|18835.07|0
1657544400000|2022-07-11 13:00:00|18839.98|18839.98|18818.18|18818.18|18888.04|18888.04|18791.28|18791.28|0
1657548000000|2022-07-11 14:00:00|18818.05|18818.05|18819.44|18819.44|18831.51|18831.51|18788.49|18788.49|0
1657551600000|2022-07-11 15:00:00|18819.34|18819.34|18819|18819|18842.18|18842.18|18817.72|18817.72|0
1657609200000|2022-07-12 07:00:00|18770.82|18770.82|18667.59|18667.59|18771.08|18771.08|18620.83|18620.83|0
1657612800000|2022-07-12 08:00:00|18667.64|18667.64|18733.99|18733.99|18735.21|18735.21|18667.64|18667.64|0
1657616400000|2022-07-12 09:00:00|18733.94|18733.94|18712.53|18712.53|18743.18|18743.18|18711.71|18711.71|0
1657620000000|2022-07-12 10:00:00|18712.44|18712.44|18696.06|18696.06|18736.94|18736.94|18694.62|18694.62|0
1657623600000|2022-07-12 11:00:00|18696.11|18696.11|18740.18|18740.18|18753.93|18753.93|18695.16|18695.16|0
1657627200000|2022-07-12 12:00:00|18740.23|18740.23|18729.12|18729.12|18745.39|18745.39|18723.55|18723.55|0
1657630800000|2022-07-12 13:00:00|18729.08|18729.08|18785.14|18785.14|18813.64|18813.64|18725.87|18725.87|0
1657634400000|2022-07-12 14:00:00|18784.62|18784.62|18849.01|18849.01|18849.2|18849.2|18769.69|18769.69|0
1657638000000|2022-07-12 15:00:00|18848.99|18848.99|18854.21|18854.21|18879.35|18879.35|18848.7|18848.7|0
1657695600000|2022-07-13 07:00:00|18868.67|18868.67|18790.16|18790.16|18868.9|18868.9|18780.66|18780.66|0
1657699200000|2022-07-13 08:00:00|18790.19|18790.19|18808.62|18808.62|18808.73|18808.73|18745.4|18745.4|0
1657702800000|2022-07-13 09:00:00|18808.52|18808.52|18829.3|18829.3|18840.36|18840.36|18805.34|18805.34|0
1657706400000|2022-07-13 10:00:00|18829.22|18829.22|18811.67|18811.67|18829.22|18829.22|18800.68|18800.68|0
1657710000000|2022-07-13 11:00:00|18811.89|18811.89|18802.23|18802.23|18816.67|18816.67|18790.22|18790.22|0
1657713600000|2022-07-13 12:00:00|18802.27|18802.27|18679|18679|18846.1|18846.1|18625|18625|0
1657717200000|2022-07-13 13:00:00|18679.24|18679.24|18693.38|18693.38|18717.57|18717.57|18653.04|18653.04|0
1657720800000|2022-07-13 14:00:00|18693.3|18693.3|18758.73|18758.73|18760.88|18760.88|18613.05|18613.05|0
1657724400000|2022-07-13 15:00:00|18758.7|18758.7|18745.85|18745.85|18765.17|18765.17|18745.54|18745.54|0
1657782000000|2022-07-14 07:00:00|18680.19|18680.19|18676.69|18676.69|18706.5|18706.5|18667.91|18667.91|0
1657785600000|2022-07-14 08:00:00|18677.01|18677.01|18658.09|18658.09|18732.83|18732.83|18641.95|18641.95|0
1657789200000|2022-07-14 09:00:00|18658.02|18658.02|18673.25|18673.25|18673.25|18673.25|18649.44|18649.44|0
1657792800000|2022-07-14 10:00:00|18673.27|18673.27|18626.69|18626.69|18680.97|18680.97|18624.79|18624.79|0
1657796400000|2022-07-14 11:00:00|18626.56|18626.56|18619.54|18619.54|18654.44|18654.44|18617.98|18617.98|0
1657800000000|2022-07-14 12:00:00|18619.56|18619.56|18573.13|18573.13|18620.41|18620.41|18569.81|18569.81|0
1657803600000|2022-07-14 13:00:00|18573.07|18573.07|18485.84|18485.84|18581.04|18581.04|18485.8|18485.8|0
1657807200000|2022-07-14 14:00:00|18485.73|18485.73|18445.28|18445.28|18485.73|18485.73|18408.51|18408.51|0
1657810800000|2022-07-14 15:00:00|18445.33|18445.33|18485.13|18485.13|18488.46|18488.46|18445.33|18445.33|0
1657868400000|2022-07-15 07:00:00|18496.67|18496.67|18638.29|18638.29|18638.45|18638.45|18495.96|18495.96|0
1657872000000|2022-07-15 08:00:00|18638.57|18638.57|18700.69|18700.69|18709.6|18709.6|18638.46|18638.46|0
1657875600000|2022-07-15 09:00:00|18700.77|18700.77|18653.95|18653.95|18713.63|18713.63|18649.92|18649.92|0
1657879200000|2022-07-15 10:00:00|18654.03|18654.03|18653.98|18653.98|18658.3|18658.3|18637.96|18637.96|0
1657882800000|2022-07-15 11:00:00|18653.13|18653.13|18665.52|18665.52|18692.47|18692.47|18652.42|18652.42|0
1657886400000|2022-07-15 12:00:00|18665.29|18665.29|18698.8|18698.8|18698.8|18698.8|18637.9|18637.9|0
1657890000000|2022-07-15 13:00:00|18698.88|18698.88|18701.77|18701.77|18766.36|18766.36|18689.03|18689.03|0
1657893600000|2022-07-15 14:00:00|18702.29|18702.29|18801.34|18801.34|18804.24|18804.24|18702.29|18702.29|0
1657897200000|2022-07-15 15:00:00|18801.26|18801.26|18830.48|18830.48|18830.67|18830.67|18800.91|18800.91|0
1658127600000|2022-07-18 07:00:00|18974.61|18974.61|18971.03|18971.03|19014.02|19014.02|18969.69|18969.69|0
1658131200000|2022-07-18 08:00:00|18971.21|18971.21|18991.87|18991.87|19008.16|19008.16|18961.84|18961.84|0
1658134800000|2022-07-18 09:00:00|18991.68|18991.68|19004.35|19004.35|19020.22|19020.22|18984.22|18984.22|0
1658138400000|2022-07-18 10:00:00|19004.36|19004.36|19017.49|19017.49|19019.14|19019.14|19004.14|19004.14|0
1658142000000|2022-07-18 11:00:00|19017.46|19017.46|19013.48|19013.48|19022.15|19022.15|19007.78|19007.78|0
1658145600000|2022-07-18 12:00:00|19013.59|19013.59|18967.28|18967.28|19014.71|19014.71|18952.65|18952.65|0
1658149200000|2022-07-18 13:00:00|18967.22|18967.22|18994.68|18994.68|19013.05|19013.05|18967.22|18967.22|0
1658152800000|2022-07-18 14:00:00|18994.25|18994.25|19009.75|19009.75|19011.62|19011.62|18964.28|18964.28|0
1658156400000|2022-07-18 15:00:00|19009.8|19009.8|19001.71|19001.71|19011.63|19011.63|18991.29|18991.29|0
1658214000000|2022-07-19 07:00:00|18955.67|18955.67|18947.47|18947.47|18956.12|18956.12|18907.66|18907.66|0
1658217600000|2022-07-19 08:00:00|18947.53|18947.53|19024.32|19024.32|19024.61|19024.61|18946.75|18946.75|0
1658221200000|2022-07-19 09:00:00|19024.4|19024.4|19060.99|19060.99|19068.74|19068.74|19017.16|19017.16|0
1658224800000|2022-07-19 10:00:00|19060.88|19060.88|19093.42|19093.42|19094.89|19094.89|19057.74|19057.74|0
1658228400000|2022-07-19 11:00:00|19093.7|19093.7|19084.71|19084.71|19099.22|19099.22|19072.61|19072.61|0
1658232000000|2022-07-19 12:00:00|19084.66|19084.66|19094.21|19094.21|19098.46|19098.46|19081.33|19081.33|0
1658235600000|2022-07-19 13:00:00|19094.12|19094.12|19136.81|19136.81|19138.63|19138.63|19091.92|19091.92|0
1658239200000|2022-07-19 14:00:00|19136.83|19136.83|19279.33|19279.33|19282.42|19282.42|19130.33|19130.33|0
1658242800000|2022-07-19 15:00:00|19279.4|19279.4|19272|19272|19282.79|19282.79|19254.97|19254.97|0
1658300400000|2022-07-20 07:00:00|19344.15|19344.15|19326.73|19326.73|19380.19|19380.19|19317.07|19317.07|0
1658304000000|2022-07-20 08:00:00|19326.63|19326.63|19364.43|19364.43|19366.82|19366.82|19321.19|19321.19|0
1658307600000|2022-07-20 09:00:00|19364.36|19364.36|19425.19|19425.19|19431.71|19431.71|19363.69|19363.69|0
1658311200000|2022-07-20 10:00:00|19424.99|19424.99|19378.43|19378.43|19439.88|19439.88|19354.31|19354.31|0
1658314800000|2022-07-20 11:00:00|19378.57|19378.57|19392.54|19392.54|19394.31|19394.31|19378.57|19378.57|0
1658318400000|2022-07-20 12:00:00|19392.31|19392.31|19350.94|19350.94|19404.81|19404.81|19334.3|19334.3|0
1658322000000|2022-07-20 13:00:00|19351.02|19351.02|19371.96|19371.96|19390.3|19390.3|19343.92|19343.92|0
1658325600000|2022-07-20 14:00:00|19371.91|19371.91|19429.31|19429.31|19444.47|19444.47|19369.71|19369.71|0
1658329200000|2022-07-20 15:00:00|19429.39|19429.39|19410.42|19410.42|19437.04|19437.04|19406|19406|0
1658386800000|2022-07-21 07:00:00|19474.41|19474.41|19431.34|19431.34|19495.84|19495.84|19428.57|19428.57|0
1658390400000|2022-07-21 08:00:00|19430.91|19430.91|19460.71|19460.71|19461.25|19461.25|19414.42|19414.42|0
1658394000000|2022-07-21 09:00:00|19460.62|19460.62|19563.82|19563.82|19563.82|19563.82|19459.39|19459.39|0
1658397600000|2022-07-21 10:00:00|19563.77|19563.77|19613.76|19613.76|19621.98|19621.98|19563.31|19563.31|0
1658401200000|2022-07-21 11:00:00|19613.73|19613.73|19621.19|19621.19|19633.94|19633.94|19613.73|19613.73|0
1658404800000|2022-07-21 12:00:00|19621.27|19621.27|19663.24|19663.24|19688.25|19688.25|19599.1|19599.1|0
1658408400000|2022-07-21 13:00:00|19663.2|19663.2|19650.82|19650.82|19667.12|19667.12|19591.58|19591.58|0
1658412000000|2022-07-21 14:00:00|19650.58|19650.58|19692.76|19692.76|19692.97|19692.97|19606.08|19606.08|0
1658415600000|2022-07-21 15:00:00|19692.82|19692.82|19677.09|19677.09|19700.66|19700.66|19676.23|19676.23|0
1658473200000|2022-07-22 07:00:00|19714.38|19714.38|19678.39|19678.39|19714.41|19714.41|19661.74|19661.74|0
1658476800000|2022-07-22 08:00:00|19678.44|19678.44|19788.13|19788.13|19797.91|19797.91|19678.44|19678.44|0
1658480400000|2022-07-22 09:00:00|19788.48|19788.48|19841.93|19841.93|19843.99|19843.99|19787.62|19787.62|0
1658484000000|2022-07-22 10:00:00|19842.12|19842.12|19898.53|19898.53|19902.41|19902.41|19840.95|19840.95|0
1658487600000|2022-07-22 11:00:00|19898.56|19898.56|19886.9|19886.9|19901.6|19901.6|19880.23|19880.23|0
1658491200000|2022-07-22 12:00:00|19886.56|19886.56|19903.33|19903.33|19917.87|19917.87|19885.52|19885.52|0
1658494800000|2022-07-22 13:00:00|19903.61|19903.61|19865.02|19865.02|19938.87|19938.87|19865.02|19865.02|0
1658498400000|2022-07-22 14:00:00|19864.95|19864.95|19864.13|19864.13|19873.78|19873.78|19829.28|19829.28|0
1658502000000|2022-07-22 15:00:00|19864.02|19864.02|19813.8|19813.8|19865.39|19865.39|19813.8|19813.8|0
1658732400000|2022-07-25 07:00:00|19761.28|19761.28|19748.18|19748.18|19762.32|19762.32|19673.88|19673.88|0
1658736000000|2022-07-25 08:00:00|19748.04|19748.04|19779.43|19779.43|19794.6|19794.6|19741.97|19741.97|0
1658739600000|2022-07-25 09:00:00|19779.35|19779.35|19830.51|19830.51|19836.89|19836.89|19779.22|19779.22|0
1658743200000|2022-07-25 10:00:00|19830.65|19830.65|19852.69|19852.69|19852.92|19852.92|19829.86|19829.86|0
1658746800000|2022-07-25 11:00:00|19852.77|19852.77|19864.86|19864.86|19869.98|19869.98|19839.48|19839.48|0
1658750400000|2022-07-25 12:00:00|19864.36|19864.36|19877.52|19877.52|19877.74|19877.74|19852.37|19852.37|0
1658754000000|2022-07-25 13:00:00|19877.55|19877.55|19871.63|19871.63|19878.36|19878.36|19814.73|19814.73|0
1658757600000|2022-07-25 14:00:00|19871.6|19871.6|19801.93|19801.93|19877.53|19877.53|19799.07|19799.07|0
1658761200000|2022-07-25 15:00:00|19801.85|19801.85|19797.56|19797.56|19801.91|19801.91|19780.67|19780.67|0
1658818800000|2022-07-26 07:00:00|19713.17|19713.17|19742.43|19742.43|19744.21|19744.21|19696.04|19696.04|0
1658822400000|2022-07-26 08:00:00|19742.56|19742.56|19754.03|19754.03|19757.95|19757.95|19732.7|19732.7|0
1658826000000|2022-07-26 09:00:00|19754.14|19754.14|19761.55|19761.55|19767.8|19767.8|19745.86|19745.86|0
1658829600000|2022-07-26 10:00:00|19761.46|19761.46|19705.77|19705.77|19764.21|19764.21|19690.76|19690.76|0
1658833200000|2022-07-26 11:00:00|19705.86|19705.86|19698.17|19698.17|19723.44|19723.44|19696.99|19696.99|0
1658836800000|2022-07-26 12:00:00|19698.11|19698.11|19665.12|19665.12|19698.22|19698.22|19664.75|19664.75|0
1658840400000|2022-07-26 13:00:00|19665.2|19665.2|19558.84|19558.84|19665.5|19665.5|19548.86|19548.86|0
1658844000000|2022-07-26 14:00:00|19558.73|19558.73|19604.74|19604.74|19604.94|19604.94|19549.98|19549.98|0
1658847600000|2022-07-26 15:00:00|19604.82|19604.82|19577.18|19577.18|19611.58|19611.58|19574.72|19574.72|0
1658905200000|2022-07-27 07:00:00|19576.93|19576.93|19635.78|19635.78|19640.61|19640.61|19554.29|19554.29|0
1658908800000|2022-07-27 08:00:00|19635.56|19635.56|19635.02|19635.02|19673.88|19673.88|19614.64|19614.64|0
1658912400000|2022-07-27 09:00:00|19635.07|19635.07|19642.75|19642.75|19642.75|19642.75|19628.64|19628.64|0
1658916000000|2022-07-27 10:00:00|19642.67|19642.67|19670.94|19670.94|19672.31|19672.31|19629.13|19629.13|0
1658919600000|2022-07-27 11:00:00|19671.05|19671.05|19654.94|19654.94|19671.24|19671.24|19643.42|19643.42|0
1658923200000|2022-07-27 12:00:00|19655.01|19655.01|19673.94|19673.94|19674.15|19674.15|19648.15|19648.15|0
1658926800000|2022-07-27 13:00:00|19674.01|19674.01|19684.9|19684.9|19686.78|19686.78|19650.13|19650.13|0
1658930400000|2022-07-27 14:00:00|19684.79|19684.79|19667.95|19667.95|19698.75|19698.75|19663.41|19663.41|0
1658934000000|2022-07-27 15:00:00|19667.93|19667.93|19655.48|19655.48|19670.81|19670.81|19651.56|19651.56|0
1658991600000|2022-07-28 07:00:00|19790.46|19790.46|19775.36|19775.36|19799.02|19799.02|19771.79|19771.79|0
1658995200000|2022-07-28 08:00:00|19774.44|19774.44|19716.27|19716.27|19774.7|19774.7|19716.27|19716.27|0
1658998800000|2022-07-28 09:00:00|19716.15|19716.15|19708.75|19708.75|19720.57|19720.57|19683.95|19683.95|0
1659002400000|2022-07-28 10:00:00|19708.79|19708.79|19726.92|19726.92|19733.9|19733.9|19708.75|19708.75|0
1659006000000|2022-07-28 11:00:00|19726.73|19726.73|19726.21|19726.21|19743.61|19743.61|19722.94|19722.94|0
1659009600000|2022-07-28 12:00:00|19726.17|19726.17|19746.69|19746.69|19749.47|19749.47|19713.48|19713.48|0
1659013200000|2022-07-28 13:00:00|19746.96|19746.96|19749.27|19749.27|19804.8|19804.8|19737.12|19737.12|0
1659016800000|2022-07-28 14:00:00|19749.35|19749.35|19775.7|19775.7|19775.92|19775.92|19728.15|19728.15|0
1659020400000|2022-07-28 15:00:00|19775.73|19775.73|19823.6|19823.6|19824.09|19824.09|19775.73|19775.73|0
1659078000000|2022-07-29 07:00:00|19965.94|19965.94|20039.1|20039.1|20039.86|20039.86|19965.62|19965.62|0
1659081600000|2022-07-29 08:00:00|20039.37|20039.37|20099.89|20099.89|20100.17|20100.17|20038.34|20038.34|0
1659085200000|2022-07-29 09:00:00|20099.8|20099.8|20122.02|20122.02|20123.82|20123.82|20097.85|20097.85|0
1659088800000|2022-07-29 10:00:00|20122.1|20122.1|20134.38|20134.38|20135.83|20135.83|20115.48|20115.48|0
1659092400000|2022-07-29 11:00:00|20134.42|20134.42|20104.96|20104.96|20135.29|20135.29|20100.83|20100.83|0
1659096000000|2022-07-29 12:00:00|20104.99|20104.99|20162.03|20162.03|20175.7|20175.7|20104.09|20104.09|0
1659099600000|2022-07-29 13:00:00|20161.99|20161.99|20150.45|20150.45|20162.08|20162.08|20118.72|20118.72|0
1659103200000|2022-07-29 14:00:00|20150.57|20150.57|20193.38|20193.38|20214.55|20214.55|20147.05|20147.05|0
1659106800000|2022-07-29 15:00:00|20193.42|20193.42|20161.65|20161.65|20193.44|20193.44|20159.85|20159.85|0
1659337200000|2022-08-01 07:00:00|20159.98|20159.98|20205.1|20205.1|20206.45|20206.45|20156.56|20156.56|0
1659340800000|2022-08-01 08:00:00|20205.15|20205.15|20181.52|20181.52|20225.87|20225.87|20180.77|20180.77|0
1659344400000|2022-08-01 09:00:00|20181.5|20181.5|20173.86|20173.86|20183.32|20183.32|20155.97|20155.97|0
1659348000000|2022-08-01 10:00:00|20173.96|20173.96|20159.26|20159.26|20178.8|20178.8|20149.09|20149.09|0
1659351600000|2022-08-01 11:00:00|20159.33|20159.33|20146.55|20146.55|20161.88|20161.88|20146.55|20146.55|0
1659355200000|2022-08-01 12:00:00|20146.5|20146.5|20102.6|20102.6|20146.5|20146.5|20102.51|20102.51|0
1659358800000|2022-08-01 13:00:00|20102.52|20102.52|20065.22|20065.22|20102.52|20102.52|20009.23|20009.23|0
1659362400000|2022-08-01 14:00:00|20064.5|20064.5|20117.79|20117.79|20119.07|20119.07|20062.1|20062.1|0
1659366000000|2022-08-01 15:00:00|20117.89|20117.89|20083.83|20083.83|20119.43|20119.43|20079.49|20079.49|0
1659423600000|2022-08-02 07:00:00|19931.95|19931.95|19923.39|19923.39|19933.27|19933.27|19901.02|19901.02|0
1659427200000|2022-08-02 08:00:00|19923.14|19923.14|19859.55|19859.55|19924.3|19924.3|19854.79|19854.79|0
1659430800000|2022-08-02 09:00:00|19859.49|19859.49|19867.4|19867.4|19894.87|19894.87|19857.54|19857.54|0
1659434400000|2022-08-02 10:00:00|19867.39|19867.39|19855.92|19855.92|19870.47|19870.47|19850.06|19850.06|0
1659438000000|2022-08-02 11:00:00|19855.96|19855.96|19854.76|19854.76|19868.08|19868.08|19854.52|19854.52|0
1659441600000|2022-08-02 12:00:00|19854.8|19854.8|19855.81|19855.81|19856.15|19856.15|19847.91|19847.91|0
1659445200000|2022-08-02 13:00:00|19855.88|19855.88|19891.04|19891.04|19910.25|19910.25|19855.88|19855.88|0
1659448800000|2022-08-02 14:00:00|19891.21|19891.21|19888.03|19888.03|19905.63|19905.63|19873.78|19873.78|0
1659452400000|2022-08-02 15:00:00|19887.96|19887.96|19881|19881|19888|19888|19870.6|19870.6|0
1659510000000|2022-08-03 07:00:00|19825.88|19825.88|19847.8|19847.8|19884.42|19884.42|19820.8|19820.8|0
1659513600000|2022-08-03 08:00:00|19847.62|19847.62|19888.67|19888.67|19890.65|19890.65|19836.99|19836.99|0
1659517200000|2022-08-03 09:00:00|19888.44|19888.44|19911.93|19911.93|19920.71|19920.71|19886.64|19886.64|0
1659520800000|2022-08-03 10:00:00|19911.97|19911.97|19904.73|19904.73|19915.61|19915.61|19896.3|19896.3|0
1659524400000|2022-08-03 11:00:00|19905.09|19905.09|19905.49|19905.49|19917.69|19917.69|19903.94|19903.94|0
1659528000000|2022-08-03 12:00:00|19905.44|19905.44|19917.11|19917.11|19917.69|19917.69|19899.86|19899.86|0
1659531600000|2022-08-03 13:00:00|19917.19|19917.19|19932.2|19932.2|19934.54|19934.54|19907.04|19907.04|0
1659535200000|2022-08-03 14:00:00|19931.63|19931.63|19963.99|19963.99|19964.11|19964.11|19922.88|19922.88|0
1659538800000|2022-08-03 15:00:00|19964.01|19964.01|20009.12|20009.12|20011.62|20011.62|19963.87|19963.87|0
1659596400000|2022-08-04 07:00:00|20081.87|20081.87|20129.78|20129.78|20136.91|20136.91|20081.87|20081.87|0
1659600000000|2022-08-04 08:00:00|20130.21|20130.21|20124.8|20124.8|20136.53|20136.53|20114.02|20114.02|0
1659603600000|2022-08-04 09:00:00|20124.87|20124.87|20153.84|20153.84|20155.79|20155.79|20107.17|20107.17|0
1659607200000|2022-08-04 10:00:00|20153.73|20153.73|20187.05|20187.05|20201.12|20201.12|20153.43|20153.43|0
1659610800000|2022-08-04 11:00:00|20186.74|20186.74|20159.34|20159.34|20191.46|20191.46|20137.13|20137.13|0
1659614400000|2022-08-04 12:00:00|20159.21|20159.21|20177.32|20177.32|20197.19|20197.19|20156.42|20156.42|0
1659618000000|2022-08-04 13:00:00|20177.45|20177.45|20161.81|20161.81|20179.28|20179.28|20137.24|20137.24|0
1659621600000|2022-08-04 14:00:00|20161.85|20161.85|20136.7|20136.7|20167.04|20167.04|20105.66|20105.66|0
1659625200000|2022-08-04 15:00:00|20136.85|20136.85|20153.96|20153.96|20163.77|20163.77|20134.02|20134.02|0
1659682800000|2022-08-05 07:00:00|20140.95|20140.95|20167.48|20167.48|20167.56|20167.56|20140.95|20140.95|0
1659686400000|2022-08-05 08:00:00|20167.55|20167.55|20161.55|20161.55|20183.69|20183.69|20155.38|20155.38|0
1659690000000|2022-08-05 09:00:00|20161.2|20161.2|20157.98|20157.98|20178.21|20178.21|20141.78|20141.78|0
1659693600000|2022-08-05 10:00:00|20158.11|20158.11|20164.35|20164.35|20167.16|20167.16|20154.76|20154.76|0
1659697200000|2022-08-05 11:00:00|20164.46|20164.46|20171.79|20171.79|20172.84|20172.84|20156.33|20156.33|0
1659700800000|2022-08-05 12:00:00|20171.74|20171.74|20025.76|20025.76|20172|20172|20023.31|20023.31|0
1659704400000|2022-08-05 13:00:00|20025.83|20025.83|20061.66|20061.66|20066.4|20066.4|20021.2|20021.2|0
1659708000000|2022-08-05 14:00:00|20061.69|20061.69|20081.48|20081.48|20134.42|20134.42|20056.92|20056.92|0
1659711600000|2022-08-05 15:00:00|20081.54|20081.54|20022.35|20022.35|20082.54|20082.54|20020.02|20020.02|0
1659942000000|2022-08-08 07:00:00|20105.96|20105.96|20073.76|20073.76|20116.88|20116.88|20062.95|20062.95|0
1659945600000|2022-08-08 08:00:00|20073.75|20073.75|20084.75|20084.75|20091.38|20091.38|20044.9|20044.9|0
1659949200000|2022-08-08 09:00:00|20084.98|20084.98|20082.45|20082.45|20098.22|20098.22|20082.31|20082.31|0
1659952800000|2022-08-08 10:00:00|20082.38|20082.38|20101.85|20101.85|20101.94|20101.94|20077.66|20077.66|0
1659956400000|2022-08-08 11:00:00|20101.97|20101.97|20110.53|20110.53|20111.33|20111.33|20093.32|20093.32|0
1659960000000|2022-08-08 12:00:00|20110.43|20110.43|20123.75|20123.75|20129.19|20129.19|20106.76|20106.76|0
1659963600000|2022-08-08 13:00:00|20123.83|20123.83|20169.82|20169.82|20179.38|20179.38|20114.03|20114.03|0
1659967200000|2022-08-08 14:00:00|20169.87|20169.87|20157.83|20157.83|20185.39|20185.39|20156.43|20156.43|0
1659970800000|2022-08-08 15:00:00|20157.89|20157.89|20116.04|20116.04|20158.5|20158.5|20115.7|20115.7|0
1660028400000|2022-08-09 07:00:00|20128.85|20128.85|20101.77|20101.77|20136.88|20136.88|20092.56|20092.56|0
1660032000000|2022-08-09 08:00:00|20101.89|20101.89|20084.75|20084.75|20114.29|20114.29|20073.06|20073.06|0
1660035600000|2022-08-09 09:00:00|20084.81|20084.81|20067.16|20067.16|20105.5|20105.5|20066.97|20066.97|0
1660039200000|2022-08-09 10:00:00|20067.1|20067.1|20014.33|20014.33|20067.54|20067.54|20007.25|20007.25|0
1660042800000|2022-08-09 11:00:00|20014.59|20014.59|19979.76|19979.76|20025.19|20025.19|19977.26|19977.26|0
1660046400000|2022-08-09 12:00:00|19979.8|19979.8|19991.25|19991.25|19993.15|19993.15|19972.57|19972.57|0
1660050000000|2022-08-09 13:00:00|19991.37|19991.37|19983.97|19983.97|20004.64|20004.64|19980.98|19980.98|0
1660053600000|2022-08-09 14:00:00|19984.05|19984.05|19900.88|19900.88|19984.26|19984.26|19900.39|19900.39|0
1660057200000|2022-08-09 15:00:00|19901.1|19901.1|19927.36|19927.36|19931.61|19931.61|19888.49|19888.49|0
1660114800000|2022-08-10 07:00:00|19853.09|19853.09|19931.71|19931.71|19931.71|19931.71|19845.84|19845.84|0
1660118400000|2022-08-10 08:00:00|19931.82|19931.82|19998.38|19998.38|20005.2|20005.2|19931.32|19931.32|0
1660122000000|2022-08-10 09:00:00|19998.34|19998.34|19981.33|19981.33|20005.26|20005.26|19976.45|19976.45|0
1660125600000|2022-08-10 10:00:00|19981.2|19981.2|19963.97|19963.97|19985.37|19985.37|19959.59|19959.59|0
1660129200000|2022-08-10 11:00:00|19963.86|19963.86|19984.1|19984.1|19986.65|19986.65|19959.3|19959.3|0
1660132800000|2022-08-10 12:00:00|19984.23|19984.23|20216.89|20216.89|20236.4|20236.4|19983.98|19983.98|0
1660136400000|2022-08-10 13:00:00|20216.84|20216.84|20221.73|20221.73|20237.46|20237.46|20201.16|20201.16|0
1660140000000|2022-08-10 14:00:00|20221.55|20221.55|20266.82|20266.82|20267.79|20267.79|20220.79|20220.79|0
1660143600000|2022-08-10 15:00:00|20266.89|20266.89|20294.79|20294.79|20300.86|20300.86|20266.33|20266.33|0
1660201200000|2022-08-11 07:00:00|20370.21|20370.21|20314.55|20314.55|20376.35|20376.35|20307.51|20307.51|0
1660204800000|2022-08-11 08:00:00|20314.7|20314.7|20255.11|20255.11|20314.83|20314.83|20246.75|20246.75|0
1660208400000|2022-08-11 09:00:00|20255.07|20255.07|20270.65|20270.65|20275.91|20275.91|20244.66|20244.66|0
1660212000000|2022-08-11 10:00:00|20270.64|20270.64|20258.67|20258.67|20271.92|20271.92|20248.07|20248.07|0
1660215600000|2022-08-11 11:00:00|20258.53|20258.53|20255.21|20255.21|20262.79|20262.79|20246.62|20246.62|0
1660219200000|2022-08-11 12:00:00|20255.18|20255.18|20283.31|20283.31|20286.27|20286.27|20253.87|20253.87|0
1660222800000|2022-08-11 13:00:00|20283.27|20283.27|20265.39|20265.39|20284|20284|20246.57|20246.57|0
1660226400000|2022-08-11 14:00:00|20265.35|20265.35|20282.2|20282.2|20292.27|20292.27|20262.11|20262.11|0
1660230000000|2022-08-11 15:00:00|20282.03|20282.03|20230.51|20230.51|20282.03|20282.03|20216.43|20216.43|0
1660287600000|2022-08-12 07:00:00|20224.76|20224.76|20268.84|20268.84|20270.95|20270.95|20206.11|20206.11|0
1660291200000|2022-08-12 08:00:00|20268.92|20268.92|20263.93|20263.93|20277.74|20277.74|20249.49|20249.49|0
1660294800000|2022-08-12 09:00:00|20263.96|20263.96|20276.04|20276.04|20276.82|20276.82|20255.2|20255.2|0
1660298400000|2022-08-12 10:00:00|20276.1|20276.1|20277.43|20277.43|20278.75|20278.75|20260.7|20260.7|0
1660302000000|2022-08-12 11:00:00|20277.3|20277.3|20288.84|20288.84|20289.77|20289.77|20269.55|20269.55|0
1660305600000|2022-08-12 12:00:00|20288.99|20288.99|20306.41|20306.41|20306.54|20306.54|20285.84|20285.84|0
1660309200000|2022-08-12 13:00:00|20306.38|20306.38|20311.33|20311.33|20320.9|20320.9|20292.88|20292.88|0
1660312800000|2022-08-12 14:00:00|20311.07|20311.07|20326.83|20326.83|20339.94|20339.94|20295.44|20295.44|0
1660316400000|2022-08-12 15:00:00|20326.74|20326.74|20342.71|20342.71|20345.59|20345.59|20322.83|20322.83|0
1660546800000|2022-08-15 07:00:00|20374.1|20374.1|20350.9|20350.9|20374.35|20374.35|20348.7|20348.7|0
1660550400000|2022-08-15 08:00:00|20351.05|20351.05|20363.01|20363.01|20367.27|20367.27|20337.85|20337.85|0
1660554000000|2022-08-15 09:00:00|20363.08|20363.08|20371.41|20371.41|20381.77|20381.77|20361.87|20361.87|0
1660557600000|2022-08-15 10:00:00|20371.54|20371.54|20363.41|20363.41|20373.55|20373.55|20357.38|20357.38|0
1660561200000|2022-08-15 11:00:00|20363.35|20363.35|20333.62|20333.62|20364.36|20364.36|20329.11|20329.11|0
1660564800000|2022-08-15 12:00:00|20333.48|20333.48|20327.19|20327.19|20341.85|20341.85|20327.14|20327.14|0
1660568400000|2022-08-15 13:00:00|20327.34|20327.34|20389.77|20389.77|20389.77|20389.77|20327.15|20327.15|0
1660572000000|2022-08-15 14:00:00|20390.05|20390.05|20360.95|20360.95|20390.09|20390.09|20356.79|20356.79|0
1660575600000|2022-08-15 15:00:00|20361|20361|20367.94|20367.94|20370.31|20370.31|20359.16|20359.16|0
1660633200000|2022-08-16 07:00:00|20390.83|20390.83|20394.67|20394.67|20398.64|20398.64|20381.87|20381.87|0
1660636800000|2022-08-16 08:00:00|20394.61|20394.61|20412.2|20412.2|20417.48|20417.48|20376.29|20376.29|0
1660640400000|2022-08-16 09:00:00|20412.24|20412.24|20386.34|20386.34|20412.26|20412.26|20370.77|20370.77|0
1660644000000|2022-08-16 10:00:00|20386.2|20386.2|20402.86|20402.86|20414.16|20414.16|20386.14|20386.14|0
1660647600000|2022-08-16 11:00:00|20402.67|20402.67|20409.65|20409.65|20411.91|20411.91|20400.02|20400.02|0
1660651200000|2022-08-16 12:00:00|20409.58|20409.58|20378.16|20378.16|20412.9|20412.9|20374.53|20374.53|0
1660654800000|2022-08-16 13:00:00|20378.47|20378.47|20352.96|20352.96|20379.61|20379.61|20349.52|20349.52|0
1660658400000|2022-08-16 14:00:00|20352.81|20352.81|20327.68|20327.68|20353.25|20353.25|20298.46|20298.46|0
1660662000000|2022-08-16 15:00:00|20327.58|20327.58|20342.67|20342.67|20342.88|20342.88|20327.37|20327.37|0
1660719600000|2022-08-17 07:00:00|20382.05|20382.05|20305.54|20305.54|20382.81|20382.81|20305.17|20305.17|0
1660723200000|2022-08-17 08:00:00|20305.76|20305.76|20270.65|20270.65|20305.76|20305.76|20267.32|20267.32|0
1660726800000|2022-08-17 09:00:00|20270.76|20270.76|20255.75|20255.75|20291.58|20291.58|20254.61|20254.61|0
1660730400000|2022-08-17 10:00:00|20255.9|20255.9|20212.68|20212.68|20256|20256|20209.55|20209.55|0
1660734000000|2022-08-17 11:00:00|20212.71|20212.71|20194.83|20194.83|20215.72|20215.72|20190.06|20190.06|0
1660737600000|2022-08-17 12:00:00|20194.94|20194.94|20160.51|20160.51|20207.06|20207.06|20160.51|20160.51|0
1660741200000|2022-08-17 13:00:00|20160.41|20160.41|20123.9|20123.9|20160.41|20160.41|20098.23|20098.23|0
1660744800000|2022-08-17 14:00:00|20124.13|20124.13|20035.71|20035.71|20134.93|20134.93|20035.71|20035.71|0
1660748400000|2022-08-17 15:00:00|20035.46|20035.46|20015.56|20015.56|20035.46|20035.46|19996.5|19996.5|0
1660806000000|2022-08-18 07:00:00|20040.1|20040.1|20082.66|20082.66|20089.23|20089.23|20040.1|20040.1|0
1660809600000|2022-08-18 08:00:00|20082.57|20082.57|20039.77|20039.77|20083.29|20083.29|20018.79|20018.79|0
1660813200000|2022-08-18 09:00:00|20039.84|20039.84|20080.38|20080.38|20081.76|20081.76|20039.09|20039.09|0
1660816800000|2022-08-18 10:00:00|20080.44|20080.44|20067.88|20067.88|20098.72|20098.72|20067.86|20067.86|0
1660820400000|2022-08-18 11:00:00|20067.89|20067.89|20055.98|20055.98|20067.89|20067.89|20043.48|20043.48|0
1660824000000|2022-08-18 12:00:00|20055.94|20055.94|20066.7|20066.7|20070.87|20070.87|20055.77|20055.77|0
1660827600000|2022-08-18 13:00:00|20065.77|20065.77|20075.35|20075.35|20078.31|20078.31|20034.88|20034.88|0
1660831200000|2022-08-18 14:00:00|20075.15|20075.15|20098.97|20098.97|20103.09|20103.09|20067.68|20067.68|0
1660834800000|2022-08-18 15:00:00|20099.1|20099.1|20111.69|20111.69|20112.17|20112.17|20098.18|20098.18|0
1660892400000|2022-08-19 07:00:00|20067.78|20067.78|20024.66|20024.66|20069.43|20069.43|20018.63|20018.63|0
1660896000000|2022-08-19 08:00:00|20024.53|20024.53|19999.05|19999.05|20026.52|20026.52|19963.46|19963.46|0
1660899600000|2022-08-19 09:00:00|19999.06|19999.06|20020.97|20020.97|20033.59|20033.59|19996.15|19996.15|0
1660903200000|2022-08-19 10:00:00|20021.09|20021.09|20025.05|20025.05|20028.06|20028.06|20017.13|20017.13|0
1660906800000|2022-08-19 11:00:00|20025.26|20025.26|19972.16|19972.16|20035.31|20035.31|19962.97|19962.97|0
1660910400000|2022-08-19 12:00:00|19972.22|19972.22|19972.92|19972.92|19992.74|19992.74|19972.22|19972.22|0
1660914000000|2022-08-19 13:00:00|19973.16|19973.16|19970.2|19970.2|20029.58|20029.58|19969.17|19969.17|0
1660917600000|2022-08-19 14:00:00|19970.16|19970.16|19930.33|19930.33|19974.49|19974.49|19929.28|19929.28|0
1660921200000|2022-08-19 15:00:00|19930.3|19930.3|19905.4|19905.4|19932.32|19932.32|19903.44|19903.44|0
1661151600000|2022-08-22 07:00:00|19840.21|19840.21|19670.48|19670.48|19841.84|19841.84|19670.08|19670.08|0
1661155200000|2022-08-22 08:00:00|19670.69|19670.69|19656.73|19656.73|19671.53|19671.53|19618.27|19618.27|0
1661158800000|2022-08-22 09:00:00|19656.78|19656.78|19605.78|19605.78|19663.49|19663.49|19601.51|19601.51|0
1661162400000|2022-08-22 10:00:00|19605.67|19605.67|19612.23|19612.23|19628.57|19628.57|19602.81|19602.81|0
1661166000000|2022-08-22 11:00:00|19612.33|19612.33|19585.86|19585.86|19623|19623|19585.5|19585.5|0
1661169600000|2022-08-22 12:00:00|19585.63|19585.63|19532.34|19532.34|19590.54|19590.54|19525.15|19525.15|0
1661173200000|2022-08-22 13:00:00|19532.3|19532.3|19559.89|19559.89|19568.16|19568.16|19513.45|19513.45|0
1661176800000|2022-08-22 14:00:00|19559.47|19559.47|19497.01|19497.01|19562.7|19562.7|19495.61|19495.61|0
1661180400000|2022-08-22 15:00:00|19497.09|19497.09|19514.32|19514.32|19528.85|19528.85|19496.96|19496.96|0
1661238000000|2022-08-23 07:00:00|19457.98|19457.98|19460.23|19460.23|19496.67|19496.67|19434.81|19434.81|0
1661241600000|2022-08-23 08:00:00|19460.4|19460.4|19459.97|19459.97|19488.35|19488.35|19450.99|19450.99|0
1661245200000|2022-08-23 09:00:00|19460|19460|19452.62|19452.62|19472.01|19472.01|19441.16|19441.16|0
1661248800000|2022-08-23 10:00:00|19452.63|19452.63|19396.85|19396.85|19455.12|19455.12|19396.63|19396.63|0
1661252400000|2022-08-23 11:00:00|19396.88|19396.88|19368.24|19368.24|19396.93|19396.93|19346.45|19346.45|0
1661256000000|2022-08-23 12:00:00|19368.19|19368.19|19363.52|19363.52|19383.48|19383.48|19363.52|19363.52|0
1661259600000|2022-08-23 13:00:00|19363.6|19363.6|19349.88|19349.88|19364.12|19364.12|19313.19|19313.19|0
1661263200000|2022-08-23 14:00:00|19349.81|19349.81|19297.1|19297.1|19379.32|19379.32|19296.92|19296.92|0
1661266800000|2022-08-23 15:00:00|19296.98|19296.98|19300.63|19300.63|19309.08|19309.08|19283.46|19283.46|0
1661324400000|2022-08-24 07:00:00|19301.81|19301.81|19156.74|19156.74|19303.42|19303.42|19152.41|19152.41|0
1661328000000|2022-08-24 08:00:00|19156.91|19156.91|19222.48|19222.48|19226.46|19226.46|19155.73|19155.73|0
1661331600000|2022-08-24 09:00:00|19222.55|19222.55|19161.74|19161.74|19239.31|19239.31|19158.4|19158.4|0
1661335200000|2022-08-24 10:00:00|19161.6|19161.6|19190.68|19190.68|19199.51|19199.51|19161.5|19161.5|0
1661338800000|2022-08-24 11:00:00|19190.53|19190.53|19229.59|19229.59|19230.27|19230.27|19190.24|19190.24|0
1661342400000|2022-08-24 12:00:00|19229.55|19229.55|19218.31|19218.31|19235.81|19235.81|19216.38|19216.38|0
1661346000000|2022-08-24 13:00:00|19218.26|19218.26|19257.77|19257.77|19264.38|19264.38|19209.03|19209.03|0
1661349600000|2022-08-24 14:00:00|19257.85|19257.85|19256.98|19256.98|19265.54|19265.54|19240.45|19240.45|0
1661353200000|2022-08-24 15:00:00|19256.94|19256.94|19304.12|19304.12|19306.64|19306.64|19256.05|19256.05|0
1661410800000|2022-08-25 07:00:00|19375.16|19375.16|19348.47|19348.47|19387.17|19387.17|19326.47|19326.47|0
1661414400000|2022-08-25 08:00:00|19348.69|19348.69|19319.4|19319.4|19350.51|19350.51|19315.47|19315.47|0
1661418000000|2022-08-25 09:00:00|19319.42|19319.42|19229.5|19229.5|19321.99|19321.99|19229.5|19229.5|0
1661421600000|2022-08-25 10:00:00|19229.4|19229.4|19287.25|19287.25|19287.25|19287.25|19226.88|19226.88|0
1661425200000|2022-08-25 11:00:00|19287.29|19287.29|19276.05|19276.05|19301.47|19301.47|19270.16|19270.16|0
1661428800000|2022-08-25 12:00:00|19276.16|19276.16|19268.09|19268.09|19284.4|19284.4|19260.6|19260.6|0
1661432400000|2022-08-25 13:00:00|19268.24|19268.24|19297.6|19297.6|19297.7|19297.7|19244.37|19244.37|0
1661436000000|2022-08-25 14:00:00|19297.71|19297.71|19311.03|19311.03|19354.69|19354.69|19297.66|19297.66|0
1661439600000|2022-08-25 15:00:00|19311.12|19311.12|19269.42|19269.42|19311.32|19311.32|19260.52|19260.52|0
1661497200000|2022-08-26 07:00:00|19368.28|19368.28|19375.5|19375.5|19377.53|19377.53|19360|19360|0
1661500800000|2022-08-26 08:00:00|19375.54|19375.54|19351.75|19351.75|19378.93|19378.93|19330.86|19330.86|0
1661504400000|2022-08-26 09:00:00|19351.67|19351.67|19314.52|19314.52|19353.95|19353.95|19313.98|19313.98|0
1661508000000|2022-08-26 10:00:00|19314.31|19314.31|19325.4|19325.4|19334.38|19334.38|19313.89|19313.89|0
1661511600000|2022-08-26 11:00:00|19325.8|19325.8|19346.48|19346.48|19346.83|19346.83|19324.08|19324.08|0
1661515200000|2022-08-26 12:00:00|19346.47|19346.47|19380.88|19380.88|19380.88|19380.88|19343.75|19343.75|0
1661518800000|2022-08-26 13:00:00|19380.9|19380.9|19321.33|19321.33|19416.38|19416.38|19316.86|19316.86|0
1661522400000|2022-08-26 14:00:00|19321.44|19321.44|19204.33|19204.33|19333.27|19333.27|19172.12|19172.12|0
1661526000000|2022-08-26 15:00:00|19204.25|19204.25|19177.71|19177.71|19204.95|19204.95|19166.92|19166.92|0
1661842800000|2022-08-30 07:00:00|19172.57|19172.57|19266.12|19266.12|19287.32|19287.32|19172.57|19172.57|0
1661846400000|2022-08-30 08:00:00|19266.18|19266.18|19377.85|19377.85|19378.14|19378.14|19266.17|19266.17|0
1661850000000|2022-08-30 09:00:00|19377.91|19377.91|19338.52|19338.52|19383.61|19383.61|19330.22|19330.22|0
1661853600000|2022-08-30 10:00:00|19339.17|19339.17|19304.89|19304.89|19341.14|19341.14|19304.52|19304.52|0
1661857200000|2022-08-30 11:00:00|19304.91|19304.91|19332.77|19332.77|19333.38|19333.38|19304.9|19304.9|0
1661860800000|2022-08-30 12:00:00|19332.73|19332.73|19271.42|19271.42|19346.61|19346.61|19271.4|19271.4|0
1661864400000|2022-08-30 13:00:00|19271.26|19271.26|19243.45|19243.45|19300.89|19300.89|19243.33|19243.33|0
1661868000000|2022-08-30 14:00:00|19243.52|19243.52|19149.82|19149.82|19243.57|19243.57|19103.08|19103.08|0
1661871600000|2022-08-30 15:00:00|19149.93|19149.93|19145.34|19145.34|19160.19|19160.19|19116.29|19116.29|0
1661929200000|2022-08-31 07:00:00|19144.87|19144.87|19050.05|19050.05|19148.36|19148.36|19050.05|19050.05|0
1661932800000|2022-08-31 08:00:00|19050.11|19050.11|19064.86|19064.86|19070.22|19070.22|19017.41|19017.41|0
1661936400000|2022-08-31 09:00:00|19064.91|19064.91|19013.37|19013.37|19065.35|19065.35|19000.03|19000.03|0
1661940000000|2022-08-31 10:00:00|19013.13|19013.13|19052.09|19052.09|19060.4|19060.4|19003.5|19003.5|0
1661943600000|2022-08-31 11:00:00|19050.69|19050.69|19087.62|19087.62|19092.78|19092.78|19046.89|19046.89|0
1661947200000|2022-08-31 12:00:00|19087.54|19087.54|19106.35|19106.35|19110.41|19110.41|19086.47|19086.47|0
1661950800000|2022-08-31 13:00:00|19106.25|19106.25|19098.4|19098.4|19123.78|19123.78|19081.25|19081.25|0
1661954400000|2022-08-31 14:00:00|19098.46|19098.46|19109.23|19109.23|19127.53|19127.53|19076.55|19076.55|0
1661958000000|2022-08-31 15:00:00|19109.28|19109.28|19085.64|19085.64|19109.28|19109.28|19076.96|19076.96|0
1662015600000|2022-09-01 07:00:00|18912.43|18912.43|18843.87|18843.87|18912.58|18912.58|18828.05|18828.05|0
1662019200000|2022-09-01 08:00:00|18843.85|18843.85|18726.84|18726.84|18846.11|18846.11|18718.95|18718.95|0
1662022800000|2022-09-01 09:00:00|18726.88|18726.88|18737.7|18737.7|18749.04|18749.04|18711.65|18711.65|0
1662026400000|2022-09-01 10:00:00|18737.54|18737.54|18723.96|18723.96|18744.78|18744.78|18716.57|18716.57|0
1662030000000|2022-09-01 11:00:00|18723.75|18723.75|18749.6|18749.6|18750.97|18750.97|18713.81|18713.81|0
1662033600000|2022-09-01 12:00:00|18749.55|18749.55|18631.36|18631.36|18756.87|18756.87|18631.21|18631.21|0
1662037200000|2022-09-01 13:00:00|18631.06|18631.06|18581.82|18581.82|18631.09|18631.09|18565.65|18565.65|0
1662040800000|2022-09-01 14:00:00|18581.56|18581.56|18525.45|18525.45|18586.78|18586.78|18520.53|18520.53|0
1662044400000|2022-09-01 15:00:00|18525.38|18525.38|18506.95|18506.95|18530.43|18530.43|18501.91|18501.91|0
1662102000000|2022-09-02 07:00:00|18567.43|18567.43|18544.68|18544.68|18602.81|18602.81|18538.07|18538.07|0
1662105600000|2022-09-02 08:00:00|18544.29|18544.29|18641.18|18641.18|18651.86|18651.86|18543.71|18543.71|0
1662109200000|2022-09-02 09:00:00|18640.96|18640.96|18622.18|18622.18|18641.02|18641.02|18605.43|18605.43|0
1662112800000|2022-09-02 10:00:00|18622.15|18622.15|18618.52|18618.52|18634.62|18634.62|18602.9|18602.9|0
1662116400000|2022-09-02 11:00:00|18618.37|18618.37|18625.25|18625.25|18625.4|18625.4|18577.48|18577.48|0
1662120000000|2022-09-02 12:00:00|18625.22|18625.22|18728.78|18728.78|18791.25|18791.25|18624.3|18624.3|0
1662123600000|2022-09-02 13:00:00|18729.34|18729.34|18754.36|18754.36|18765.39|18765.39|18691.98|18691.98|0
1662127200000|2022-09-02 14:00:00|18754.92|18754.92|18834.58|18834.58|18836.54|18836.54|18738.49|18738.49|0
1662130800000|2022-09-02 15:00:00|18834.85|18834.85|18842.67|18842.67|18851.42|18851.42|18833.92|18833.92|0
1662361200000|2022-09-05 07:00:00|18687.25|18687.25|18618.7|18618.7|18693.12|18693.12|18616.64|18616.64|0
1662364800000|2022-09-05 08:00:00|18618.85|18618.85|18609.58|18609.58|18619.99|18619.99|18570.18|18570.18|0
1662368400000|2022-09-05 09:00:00|18609.81|18609.81|18649.19|18649.19|18651.23|18651.23|18606.76|18606.76|0
1662372000000|2022-09-05 10:00:00|18648.99|18648.99|18630.36|18630.36|18662.79|18662.79|18630.27|18630.27|0
1662375600000|2022-09-05 11:00:00|18629.66|18629.66|18614.59|18614.59|18638.03|18638.03|18605.27|18605.27|0
1662379200000|2022-09-05 12:00:00|18614.74|18614.74|18610.1|18610.1|18625.32|18625.32|18602.97|18602.97|0
1662382800000|2022-09-05 13:00:00|18610.14|18610.14|18605.71|18605.71|18612.24|18612.24|18592|18592|0
1662386400000|2022-09-05 14:00:00|18605.59|18605.59|18640.24|18640.24|18640.71|18640.71|18593.37|18593.37|0
1662390000000|2022-09-05 15:00:00|18640.31|18640.31|18669.46|18669.46|18670.27|18670.27|18640.18|18640.18|0
1662447600000|2022-09-06 07:00:00|18793.27|18793.27|18876.23|18876.23|18932.96|18932.96|18793.27|18793.27|0
1662451200000|2022-09-06 08:00:00|18876.21|18876.21|18865.87|18865.87|18887.49|18887.49|18852.96|18852.96|0
1662454800000|2022-09-06 09:00:00|18865.85|18865.85|18865.81|18865.81|18872.51|18872.51|18817.65|18817.65|0
1662458400000|2022-09-06 10:00:00|18865.98|18865.98|18849.45|18849.45|18887.07|18887.07|18849.45|18849.45|0
1662462000000|2022-09-06 11:00:00|18848.65|18848.65|18848.11|18848.11|18849.25|18849.25|18831.68|18831.68|0
1662465600000|2022-09-06 12:00:00|18848.06|18848.06|18880.25|18880.25|18880.52|18880.52|18847.88|18847.88|0
1662469200000|2022-09-06 13:00:00|18880.23|18880.23|18813.98|18813.98|18902.52|18902.52|18803.36|18803.36|0
1662472800000|2022-09-06 14:00:00|18814.16|18814.16|18804.71|18804.71|18815.51|18815.51|18714.76|18714.76|0
1662476400000|2022-09-06 15:00:00|18804.67|18804.67|18829.16|18829.16|18830.04|18830.04|18800.29|18800.29|0
1662534000000|2022-09-07 07:00:00|18773.48|18773.48|18751.63|18751.63|18776.87|18776.87|18723.45|18723.45|0
1662537600000|2022-09-07 08:00:00|18751.8|18751.8|18779.05|18779.05|18780.7|18780.7|18724.98|18724.98|0
1662541200000|2022-09-07 09:00:00|18779.03|18779.03|18763.47|18763.47|18779.03|18779.03|18758.35|18758.35|0
1662544800000|2022-09-07 10:00:00|18763.38|18763.38|18760.84|18760.84|18766.78|18766.78|18745.34|18745.34|0
1662548400000|2022-09-07 11:00:00|18761.15|18761.15|18755.21|18755.21|18778.58|18778.58|18746.11|18746.11|0
1662552000000|2022-09-07 12:00:00|18755.31|18755.31|18739.51|18739.51|18759.42|18759.42|18723.21|18723.21|0
1662555600000|2022-09-07 13:00:00|18739.61|18739.61|18772.98|18772.98|18801.44|18801.44|18712.92|18712.92|0
1662559200000|2022-09-07 14:00:00|18772.66|18772.66|18818.62|18818.62|18830.61|18830.61|18760.97|18760.97|0
1662562800000|2022-09-07 15:00:00|18818.58|18818.58|18844.49|18844.49|18854.19|18854.19|18813.99|18813.99|0
1662620400000|2022-09-08 07:00:00|18908.9|18908.9|18880.01|18880.01|18913.64|18913.64|18851.22|18851.22|0
1662624000000|2022-09-08 08:00:00|18880.24|18880.24|18872.76|18872.76|18893.48|18893.48|18866.25|18866.25|0
1662627600000|2022-09-08 09:00:00|18872.7|18872.7|18848.7|18848.7|18875.43|18875.43|18845.85|18845.85|0
1662631200000|2022-09-08 10:00:00|18848.77|18848.77|18790.85|18790.85|18848.77|18848.77|18790.85|18790.85|0
1662634800000|2022-09-08 11:00:00|18787.6|18787.6|18821.91|18821.91|18821.97|18821.97|18781.29|18781.29|0
1662638400000|2022-09-08 12:00:00|18821.95|18821.95|18760.01|18760.01|18846.07|18846.07|18759.19|18759.19|0
1662642000000|2022-09-08 13:00:00|18760.13|18760.13|18773.24|18773.24|18784.09|18784.09|18675.59|18675.59|0
1662645600000|2022-09-08 14:00:00|18773.32|18773.32|18878.09|18878.09|18878.09|18878.09|18734.43|18734.43|0
1662649200000|2022-09-08 15:00:00|18877.61|18877.61|18887.39|18887.39|18911.42|18911.42|18877.61|18877.61|0
1662706800000|2022-09-09 07:00:00|19008.98|19008.98|19049.35|19049.35|19082.34|19082.34|19008.98|19008.98|0
1662710400000|2022-09-09 08:00:00|19049.57|19049.57|19129.6|19129.6|19129.6|19129.6|19048.12|19048.12|0
1662714000000|2022-09-09 09:00:00|19129.87|19129.87|19112.53|19112.53|19131.37|19131.37|19093.33|19093.33|0
1662717600000|2022-09-09 10:00:00|19112.68|19112.68|19123.89|19123.89|19134.23|19134.23|19105.8|19105.8|0
1662721200000|2022-09-09 11:00:00|19123.78|19123.78|19123.1|19123.1|19129|19129|19113.21|19113.21|0
1662724800000|2022-09-09 12:00:00|19123.24|19123.24|19134.51|19134.51|19134.7|19134.7|19116.09|19116.09|0
1662728400000|2022-09-09 13:00:00|19134.53|19134.53|19145.16|19145.16|19151.1|19151.1|19110.39|19110.39|0
1662732000000|2022-09-09 14:00:00|19145.12|19145.12|19212.93|19212.93|19213.02|19213.02|19144.21|19144.21|0
1662735600000|2022-09-09 15:00:00|19212.91|19212.91|19210.18|19210.18|19213.11|19213.11|19192.92|19192.92|0
1662966000000|2022-09-12 07:00:00|19227.47|19227.47|19333.35|19333.35|19342.36|19342.36|19227.47|19227.47|0
1662969600000|2022-09-12 08:00:00|19333.28|19333.28|19386.99|19386.99|19387.14|19387.14|19327.39|19327.39|0
1662973200000|2022-09-12 09:00:00|19387.03|19387.03|19445.27|19445.27|19465.94|19465.94|19384.5|19384.5|0
1662976800000|2022-09-12 10:00:00|19445.12|19445.12|19412.98|19412.98|19450.26|19450.26|19412.82|19412.82|0
1662980400000|2022-09-12 11:00:00|19412.91|19412.91|19435.74|19435.74|19436.53|19436.53|19404.74|19404.74|0
1662984000000|2022-09-12 12:00:00|19435.81|19435.81|19442.6|19442.6|19443.14|19443.14|19417.92|19417.92|0
1662987600000|2022-09-12 13:00:00|19442.52|19442.52|19478.73|19478.73|19479.77|19479.77|19429.69|19429.69|0
1662991200000|2022-09-12 14:00:00|19478.71|19478.71|19514.52|19514.52|19517.67|19517.67|19448.3|19448.3|0
1662994800000|2022-09-12 15:00:00|19514.49|19514.49|19513.21|19513.21|19517.99|19517.99|19481.71|19481.71|0
1663052400000|2022-09-13 07:00:00|19511.47|19511.47|19502.47|19502.47|19516.56|19516.56|19466.28|19466.28|0
1663056000000|2022-09-13 08:00:00|19502.76|19502.76|19509.27|19509.27|19548.16|19548.16|19502.66|19502.66|0
1663059600000|2022-09-13 09:00:00|19509.31|19509.31|19515.01|19515.01|19520.48|19520.48|19497.84|19497.84|0
1663063200000|2022-09-13 10:00:00|19514.91|19514.91|19592.92|19592.92|19597.71|19597.71|19510.69|19510.69|0
1663066800000|2022-09-13 11:00:00|19592.85|19592.85|19606.87|19606.87|19606.95|19606.95|19585.96|19585.96|0
1663070400000|2022-09-13 12:00:00|19606.94|19606.94|19340.24|19340.24|19615.44|19615.44|19336.28|19336.28|0
1663074000000|2022-09-13 13:00:00|19339.93|19339.93|19314.37|19314.37|19339.93|19339.93|19256.14|19256.14|0
1663077600000|2022-09-13 14:00:00|19314.04|19314.04|19205.52|19205.52|19314.04|19314.04|19205.5|19205.5|0
1663081200000|2022-09-13 15:00:00|19205.43|19205.43|19212.84|19212.84|19219.65|19219.65|19200.62|19200.62|0
1663138800000|2022-09-14 07:00:00|19103.33|19103.33|19091.41|19091.41|19108.52|19108.52|19008.58|19008.58|0
1663142400000|2022-09-14 08:00:00|19091.56|19091.56|19094.18|19094.18|19109.02|19109.02|19068.92|19068.92|0
1663146000000|2022-09-14 09:00:00|19094.23|19094.23|19071.28|19071.28|19094.28|19094.28|19061.73|19061.73|0
1663149600000|2022-09-14 10:00:00|19071.22|19071.22|18999.87|18999.87|19072.04|19072.04|18994.13|18994.13|0
1663153200000|2022-09-14 11:00:00|18999.93|18999.93|18876.38|18876.38|19000.41|19000.41|18876.38|18876.38|0
1663156800000|2022-09-14 12:00:00|18876.46|18876.46|18845.89|18845.89|18876.46|18876.46|18821.62|18821.62|0
1663160400000|2022-09-14 13:00:00|18845.75|18845.75|18888.19|18888.19|18888.19|18888.19|18788.58|18788.58|0
1663164000000|2022-09-14 14:00:00|18888.12|18888.12|18907.16|18907.16|18907.16|18907.16|18835.41|18835.41|0
1663167600000|2022-09-14 15:00:00|18907.1|18907.1|18893.46|18893.46|18908.86|18908.86|18888.37|18888.37|0
1663225200000|2022-09-15 07:00:00|18909.11|18909.11|18950.79|18950.79|18968.41|18968.41|18906.81|18906.81|0
1663228800000|2022-09-15 08:00:00|18950.78|18950.78|18908.03|18908.03|18959.91|18959.91|18897.46|18897.46|0
1663232400000|2022-09-15 09:00:00|18907.83|18907.83|18902.13|18902.13|18917.65|18917.65|18898.14|18898.14|0
1663236000000|2022-09-15 10:00:00|18901.05|18901.05|18876.89|18876.89|18904.83|18904.83|18869.73|18869.73|0
1663239600000|2022-09-15 11:00:00|18876.91|18876.91|18896.94|18896.94|18908.79|18908.79|18873.29|18873.29|0
1663243200000|2022-09-15 12:00:00|18897.1|18897.1|18887.56|18887.56|18898.03|18898.03|18874.32|18874.32|0
1663246800000|2022-09-15 13:00:00|18887.44|18887.44|18898.21|18898.21|18900.93|18900.93|18818.26|18818.26|0
1663250400000|2022-09-15 14:00:00|18898.33|18898.33|18854.89|18854.89|18938.95|18938.95|18851.85|18851.85|0
1663254000000|2022-09-15 15:00:00|18854.96|18854.96|18881.22|18881.22|18881.4|18881.4|18846.73|18846.73|0
1663311600000|2022-09-16 07:00:00|18780.95|18780.95|18774.35|18774.35|18793.59|18793.59|18758.58|18758.58|0
1663315200000|2022-09-16 08:00:00|18774.24|18774.24|18759.13|18759.13|18780.2|18780.2|18750.07|18750.07|0
1663318800000|2022-09-16 09:00:00|18759.18|18759.18|18842.48|18842.48|18851.9|18851.9|18759.06|18759.06|0
1663322400000|2022-09-16 10:00:00|18842.33|18842.33|18821.02|18821.02|18850.02|18850.02|18816.34|18816.34|0
1663326000000|2022-09-16 11:00:00|18821.44|18821.44|18823.46|18823.46|18825.2|18825.2|18800.79|18800.79|0
1663329600000|2022-09-16 12:00:00|18823.61|18823.61|18803.19|18803.19|18827.79|18827.79|18791.23|18791.23|0
1663333200000|2022-09-16 13:00:00|18803.21|18803.21|18788.25|18788.25|18806.22|18806.22|18765.85|18765.85|0
1663336800000|2022-09-16 14:00:00|18788.47|18788.47|18813.56|18813.56|18873.78|18873.78|18788.36|18788.36|0
1663340400000|2022-09-16 15:00:00|18813.51|18813.51|18780.55|18780.55|18821.08|18821.08|18780.09|18780.09|0
1663657200000|2022-09-20 07:00:00|18860.62|18860.62|18662.89|18662.89|18860.62|18860.62|18662.23|18662.23|0
1663660800000|2022-09-20 08:00:00|18663.27|18663.27|18593.29|18593.29|18664.06|18664.06|18585.17|18585.17|0
1663664400000|2022-09-20 09:00:00|18593.63|18593.63|18567.33|18567.33|18600.78|18600.78|18563.08|18563.08|0
1663668000000|2022-09-20 10:00:00|18567.43|18567.43|18589.28|18589.28|18589.28|18589.28|18554.14|18554.14|0
1663671600000|2022-09-20 11:00:00|18589.22|18589.22|18572.8|18572.8|18601.49|18601.49|18572.33|18572.33|0
1663675200000|2022-09-20 12:00:00|18572.86|18572.86|18547.55|18547.55|18574.26|18574.26|18536.02|18536.02|0
1663678800000|2022-09-20 13:00:00|18547.61|18547.61|18493.44|18493.44|18565.23|18565.23|18485.35|18485.35|0
1663682400000|2022-09-20 14:00:00|18493.53|18493.53|18514.55|18514.55|18525.82|18525.82|18481.55|18481.55|0
1663686000000|2022-09-20 15:00:00|18514.78|18514.78|18517.04|18517.04|18530.34|18530.34|18500|18500|0
1663743600000|2022-09-21 07:00:00|18510.56|18510.56|18588.14|18588.14|18610.09|18610.09|18509.49|18509.49|0
1663747200000|2022-09-21 08:00:00|18588.07|18588.07|18584.26|18584.26|18599.95|18599.95|18580.24|18580.24|0
1663750800000|2022-09-21 09:00:00|18584.02|18584.02|18618.16|18618.16|18619.82|18619.82|18571.5|18571.5|0
1663754400000|2022-09-21 10:00:00|18618.06|18618.06|18619.77|18619.77|18625.09|18625.09|18598.03|18598.03|0
1663758000000|2022-09-21 11:00:00|18619.82|18619.82|18641.05|18641.05|18649.6|18649.6|18605.44|18605.44|0
1663761600000|2022-09-21 12:00:00|18641.12|18641.12|18646.36|18646.36|18664.91|18664.91|18633.82|18633.82|0
1663765200000|2022-09-21 13:00:00|18646.29|18646.29|18649.06|18649.06|18670.73|18670.73|18630.91|18630.91|0
1663768800000|2022-09-21 14:00:00|18649.02|18649.02|18687.16|18687.16|18695.71|18695.71|18632.08|18632.08|0
1663772400000|2022-09-21 15:00:00|18687.22|18687.22|18702.48|18702.48|18704.62|18704.62|18675.93|18675.93|0
1663830000000|2022-09-22 07:00:00|18512.3|18512.3|18547.04|18547.04|18571.1|18571.1|18510.32|18510.32|0
1663833600000|2022-09-22 08:00:00|18547|18547|18547.11|18547.11|18559.4|18559.4|18527.15|18527.15|0
1663837200000|2022-09-22 09:00:00|18546.91|18546.91|18488.1|18488.1|18548.06|18548.06|18480.89|18480.89|0
1663840800000|2022-09-22 10:00:00|18488.03|18488.03|18473.99|18473.99|18488.24|18488.24|18465.34|18465.34|0
1663844400000|2022-09-22 11:00:00|18473.93|18473.93|18501.83|18501.83|18504.57|18504.57|18458.56|18458.56|0
1663848000000|2022-09-22 12:00:00|18501.93|18501.93|18515.69|18515.69|18527.32|18527.32|18500.06|18500.06|0
1663851600000|2022-09-22 13:00:00|18515.56|18515.56|18425.31|18425.31|18515.74|18515.74|18419.54|18419.54|0
1663855200000|2022-09-22 14:00:00|18425.45|18425.45|18367.45|18367.45|18427.88|18427.88|18353.54|18353.54|0
1663858800000|2022-09-22 15:00:00|18367.4|18367.4|18338.89|18338.89|18375.51|18375.51|18336.77|18336.77|0
1663916400000|2022-09-23 07:00:00|18310.13|18310.13|18312.61|18312.61|18335|18335|18291.55|18291.55|0
1663920000000|2022-09-23 08:00:00|18312.64|18312.64|18246.54|18246.54|18313.38|18313.38|18217.59|18217.59|0
1663923600000|2022-09-23 09:00:00|18246.74|18246.74|18092.58|18092.58|18247.1|18247.1|18084.81|18084.81|0
1663927200000|2022-09-23 10:00:00|18092.55|18092.55|17975.94|17975.94|18092.89|18092.89|17975.73|17975.73|0
1663930800000|2022-09-23 11:00:00|17975.43|17975.43|17903.56|17903.56|17979.96|17979.96|17880.32|17880.32|0
1663934400000|2022-09-23 12:00:00|17903.47|17903.47|17918.24|17918.24|17931.28|17931.28|17900.22|17900.22|0
1663938000000|2022-09-23 13:00:00|17918.45|17918.45|17925.14|17925.14|17996.53|17996.53|17914.95|17914.95|0
1663941600000|2022-09-23 14:00:00|17925.31|17925.31|17985.36|17985.36|17992.43|17992.43|17924.79|17924.79|0
1663945200000|2022-09-23 15:00:00|17985.31|17985.31|18002.53|18002.53|18026.85|18026.85|17979.23|17979.23|0
1664175600000|2022-09-26 07:00:00|17852.09|17852.09|17914.91|17914.91|17937.22|17937.22|17817.68|17817.68|0
1664179200000|2022-09-26 08:00:00|17914.81|17914.81|17799.1|17799.1|17915.26|17915.26|17780.61|17780.61|0
1664182800000|2022-09-26 09:00:00|17799.07|17799.07|17673.81|17673.81|17813.77|17813.77|17673.79|17673.79|0
1664186400000|2022-09-26 10:00:00|17673.74|17673.74|17701|17701|17713.82|17713.82|17653.57|17653.57|0
1664190000000|2022-09-26 11:00:00|17700.77|17700.77|17704.79|17704.79|17720.98|17720.98|17696.09|17696.09|0
1664193600000|2022-09-26 12:00:00|17704.83|17704.83|17702.92|17702.92|17706.09|17706.09|17670.6|17670.6|0
1664197200000|2022-09-26 13:00:00|17702.86|17702.86|17771.28|17771.28|17775.13|17775.13|17685.77|17685.77|0
1664200800000|2022-09-26 14:00:00|17771.23|17771.23|17794.21|17794.21|17839.69|17839.69|17746.63|17746.63|0
1664204400000|2022-09-26 15:00:00|17794.13|17794.13|17744.98|17744.98|17803.33|17803.33|17743.39|17743.39|0
1664262000000|2022-09-27 07:00:00|17806.65|17806.65|17851.15|17851.15|17874.75|17874.75|17794.99|17794.99|0
1664265600000|2022-09-27 08:00:00|17851.03|17851.03|17672.11|17672.11|17856.64|17856.64|17672.11|17672.11|0
1664269200000|2022-09-27 09:00:00|17672.27|17672.27|17612.33|17612.33|17672.27|17672.27|17611.48|17611.48|0
1664272800000|2022-09-27 10:00:00|17612.37|17612.37|17628.87|17628.87|17679.16|17679.16|17612.37|17612.37|0
1664276400000|2022-09-27 11:00:00|17629.05|17629.05|17669.46|17669.46|17690.82|17690.82|17628.24|17628.24|0
1664280000000|2022-09-27 12:00:00|17669.45|17669.45|17590.89|17590.89|17675.87|17675.87|17589.86|17589.86|0
1664283600000|2022-09-27 13:00:00|17590.87|17590.87|17497.3|17497.3|17591.46|17591.46|17496.24|17496.24|0
1664287200000|2022-09-27 14:00:00|17497.41|17497.41|17486.89|17486.89|17513.22|17513.22|17419.17|17419.17|0
1664290800000|2022-09-27 15:00:00|17486.87|17486.87|17338.87|17338.87|17493.96|17493.96|17337.21|17337.21|0
1664348400000|2022-09-28 07:00:00|17041.85|17041.85|16925.86|16925.86|17052.99|17052.99|16902.16|16902.16|0
1664352000000|2022-09-28 08:00:00|16925.72|16925.72|16835.33|16835.33|16929.23|16929.23|16808.5|16808.5|0
1664355600000|2022-09-28 09:00:00|16835.23|16835.23|16828.7|16828.7|16842.56|16842.56|16779.35|16779.35|0
1664359200000|2022-09-28 10:00:00|16828.75|16828.75|17128.05|17128.05|17260.25|17260.25|16823.96|16823.96|0
1664362800000|2022-09-28 11:00:00|17127.51|17127.51|16942.36|16942.36|17127.54|17127.54|16941.43|16941.43|0
1664366400000|2022-09-28 12:00:00|16942.5|16942.5|16999.65|16999.65|16999.78|16999.78|16894.95|16894.95|0
1664370000000|2022-09-28 13:00:00|16999.45|16999.45|17125.89|17125.89|17126.12|17126.12|16960.14|16960.14|0
1664373600000|2022-09-28 14:00:00|17126.06|17126.06|17215.49|17215.49|17238.99|17238.99|17091.45|17091.45|0
1664377200000|2022-09-28 15:00:00|17215.53|17215.53|17298.15|17298.15|17299.39|17299.39|17202.67|17202.67|0
1664434800000|2022-09-29 07:00:00|17120.11|17120.11|16891.88|16891.88|17121.11|17121.11|16866.17|16866.17|0
1664438400000|2022-09-29 08:00:00|16891.7|16891.7|16929.21|16929.21|16981.33|16981.33|16867.08|16867.08|0
1664442000000|2022-09-29 09:00:00|16929.28|16929.28|16962.59|16962.59|16967.49|16967.49|16929.28|16929.28|0
1664445600000|2022-09-29 10:00:00|16962.76|16962.76|16980.22|16980.22|16998.58|16998.58|16952.93|16952.93|0
1664449200000|2022-09-29 11:00:00|16979.99|16979.99|16933.24|16933.24|16999.52|16999.52|16932.38|16932.38|0
1664452800000|2022-09-29 12:00:00|16933.21|16933.21|16892.85|16892.85|16933.47|16933.47|16872.72|16872.72|0
1664456400000|2022-09-29 13:00:00|16893.07|16893.07|16827.28|16827.28|16937.47|16937.47|16820.84|16820.84|0
1664460000000|2022-09-29 14:00:00|16827.4|16827.4|16709.42|16709.42|16827.55|16827.55|16650.76|16650.76|0
1664463600000|2022-09-29 15:00:00|16709.45|16709.45|16855.41|16855.41|16860.44|16860.44|16709.45|16709.45|0
1664521200000|2022-09-30 07:00:00|16902.62|16902.62|17048.88|17048.88|17069.28|17069.28|16894.89|16894.89|0
1664524800000|2022-09-30 08:00:00|17049.25|17049.25|17061.87|17061.87|17082.54|17082.54|17033.56|17033.56|0
1664528400000|2022-09-30 09:00:00|17061.76|17061.76|17082.43|17082.43|17087.4|17087.4|17036.59|17036.59|0
1664532000000|2022-09-30 10:00:00|17082.39|17082.39|17018.75|17018.75|17090.28|17090.28|17018.55|17018.55|0
1664535600000|2022-09-30 11:00:00|17018.62|17018.62|16938.61|16938.61|17019.5|17019.5|16935.32|16935.32|0
1664539200000|2022-09-30 12:00:00|16938.69|16938.69|17004.37|17004.37|17004.77|17004.77|16906.25|16906.25|0
1664542800000|2022-09-30 13:00:00|17004.29|17004.29|17084.91|17084.91|17087.19|17087.19|16979.39|16979.39|0
1664546400000|2022-09-30 14:00:00|17085.01|17085.01|17120.21|17120.21|17141.9|17141.9|17055.85|17055.85|0
1664550000000|2022-09-30 15:00:00|17120.15|17120.15|17151.4|17151.4|17168.6|17168.6|17109.41|17109.41|0
1664780400000|2022-10-03 07:00:00|17029.67|17029.67|17013.08|17013.08|17120.19|17120.19|16979.65|16979.65|0
1664784000000|2022-10-03 08:00:00|17013.01|17013.01|16999.07|16999.07|17013.05|17013.05|16967.28|16967.28|0
1664787600000|2022-10-03 09:00:00|16998.97|16998.97|17086.08|17086.08|17086.18|17086.18|16964.37|16964.37|0
1664791200000|2022-10-03 10:00:00|17086.14|17086.14|17100.69|17100.69|17140.84|17140.84|17084.25|17084.25|0
1664794800000|2022-10-03 11:00:00|17100.1|17100.1|17066.85|17066.85|17100.1|17100.1|17038.33|17038.33|0
1664798400000|2022-10-03 12:00:00|17066.8|17066.8|17068.5|17068.5|17073.29|17073.29|17039.56|17039.56|0
1664802000000|2022-10-03 13:00:00|17068.47|17068.47|17132.67|17132.67|17145.35|17145.35|17048.39|17048.39|0
1664805600000|2022-10-03 14:00:00|17133.04|17133.04|17279.99|17279.99|17295.87|17295.87|17133.04|17133.04|0
1664809200000|2022-10-03 15:00:00|17280.03|17280.03|17289.59|17289.59|17303.86|17303.86|17274.07|17274.07|0
1664866800000|2022-10-04 07:00:00|17519.02|17519.02|17592.98|17592.98|17592.98|17592.98|17490.78|17490.78|0
1664870400000|2022-10-04 08:00:00|17593.53|17593.53|17707.75|17707.75|17707.8|17707.8|17593.53|17593.53|0
1664874000000|2022-10-04 09:00:00|17707.9|17707.9|17711.87|17711.87|17726.65|17726.65|17680.48|17680.48|0
1664877600000|2022-10-04 10:00:00|17711.72|17711.72|17764.24|17764.24|17770.33|17770.33|17698.79|17698.79|0
1664881200000|2022-10-04 11:00:00|17764.11|17764.11|17730.28|17730.28|17764.11|17764.11|17713.55|17713.55|0
1664884800000|2022-10-04 12:00:00|17730.35|17730.35|17728.3|17728.3|17741.82|17741.82|17714.1|17714.1|0
1664888400000|2022-10-04 13:00:00|17728.43|17728.43|17759.24|17759.24|17769.2|17769.2|17728.01|17728.01|0
1664892000000|2022-10-04 14:00:00|17759.2|17759.2|17810.92|17810.92|17811.64|17811.64|17747.77|17747.77|0
1664895600000|2022-10-04 15:00:00|17810.87|17810.87|17805.51|17805.51|17819.57|17819.57|17805.12|17805.12|0
1664953200000|2022-10-05 07:00:00|17767.3|17767.3|17698.14|17698.14|17767.3|17767.3|17668.18|17668.18|0
1664956800000|2022-10-05 08:00:00|17697.81|17697.81|17587|17587|17698.95|17698.95|17576.02|17576.02|0
1664960400000|2022-10-05 09:00:00|17586.93|17586.93|17570.74|17570.74|17610.8|17610.8|17570.5|17570.5|0
1664964000000|2022-10-05 10:00:00|17570.81|17570.81|17646.15|17646.15|17646.15|17646.15|17567.27|17567.27|0
1664967600000|2022-10-05 11:00:00|17646.08|17646.08|17627.86|17627.86|17656.17|17656.17|17621.56|17621.56|0
1664971200000|2022-10-05 12:00:00|17627.79|17627.79|17597.48|17597.48|17630.18|17630.18|17585.08|17585.08|0
1664974800000|2022-10-05 13:00:00|17597.42|17597.42|17559.23|17559.23|17601.75|17601.75|17555.07|17555.07|0
1664978400000|2022-10-05 14:00:00|17559.37|17559.37|17510.35|17510.35|17559.37|17559.37|17486.59|17486.59|0
1664982000000|2022-10-05 15:00:00|17510.41|17510.41|17553.81|17553.81|17571.29|17571.29|17509.88|17509.88|0
1665039600000|2022-10-06 07:00:00|17678.13|17678.13|17575.74|17575.74|17685.29|17685.29|17575.61|17575.61|0
1665043200000|2022-10-06 08:00:00|17575.27|17575.27|17610.5|17610.5|17618.79|17618.79|17572.08|17572.08|0
1665046800000|2022-10-06 09:00:00|17610.56|17610.56|17599.44|17599.44|17638.12|17638.12|17598.88|17598.88|0
1665050400000|2022-10-06 10:00:00|17599.41|17599.41|17566.39|17566.39|17607.56|17607.56|17553.81|17553.81|0
1665054000000|2022-10-06 11:00:00|17566.22|17566.22|17575.24|17575.24|17583.8|17583.8|17564.21|17564.21|0
1665057600000|2022-10-06 12:00:00|17575.35|17575.35|17620.51|17620.51|17649.29|17649.29|17574.31|17574.31|0
1665061200000|2022-10-06 13:00:00|17620.54|17620.54|17585.3|17585.3|17635.89|17635.89|17585.26|17585.26|0
1665064800000|2022-10-06 14:00:00|17585.38|17585.38|17582.37|17582.37|17585.45|17585.45|17529.18|17529.18|0
1665068400000|2022-10-06 15:00:00|17582.4|17582.4|17610.66|17610.66|17614.63|17614.63|17582.4|17582.4|0
1665126000000|2022-10-07 07:00:00|17596.58|17596.58|17543.55|17543.55|17598.32|17598.32|17543.55|17543.55|0
1665129600000|2022-10-07 08:00:00|17543.54|17543.54|17528.97|17528.97|17551.67|17551.67|17524.8|17524.8|0
1665133200000|2022-10-07 09:00:00|17529.3|17529.3|17572.49|17572.49|17574.69|17574.69|17528.58|17528.58|0
1665136800000|2022-10-07 10:00:00|17572.52|17572.52|17539.18|17539.18|17573.2|17573.2|17530.43|17530.43|0
1665140400000|2022-10-07 11:00:00|17539.2|17539.2|17545.42|17545.42|17554.01|17554.01|17534.28|17534.28|0
1665144000000|2022-10-07 12:00:00|17545.34|17545.34|17411.69|17411.69|17559.01|17559.01|17406.17|17406.17|0
1665147600000|2022-10-07 13:00:00|17411.62|17411.62|17336.55|17336.55|17429.24|17429.24|17336.46|17336.46|0
1665151200000|2022-10-07 14:00:00|17336.53|17336.53|17393.67|17393.67|17416.43|17416.43|17309.83|17309.83|0
1665154800000|2022-10-07 15:00:00|17393.62|17393.62|17363.5|17363.5|17418.18|17418.18|17361.26|17361.26|0
1665385200000|2022-10-10 07:00:00|17244.06|17244.06|17182.32|17182.32|17244.46|17244.46|17181.75|17181.75|0
1665388800000|2022-10-10 08:00:00|17182.37|17182.37|17182.03|17182.03|17184.35|17184.35|17166.12|17166.12|0
1665392400000|2022-10-10 09:00:00|17181.95|17181.95|17215.97|17215.97|17222.78|17222.78|17180.89|17180.89|0
1665396000000|2022-10-10 10:00:00|17215.95|17215.95|17198.69|17198.69|17219.81|17219.81|17196.09|17196.09|0
1665399600000|2022-10-10 11:00:00|17198.48|17198.48|17207.75|17207.75|17224.35|17224.35|17197.2|17197.2|0
1665403200000|2022-10-10 12:00:00|17207.79|17207.79|17257.24|17257.24|17258.3|17258.3|17202.81|17202.81|0
1665406800000|2022-10-10 13:00:00|17257.13|17257.13|17188.31|17188.31|17266.66|17266.66|17185.98|17185.98|0
1665410400000|2022-10-10 14:00:00|17188.13|17188.13|17149.01|17149.01|17210.31|17210.31|17141.75|17141.75|0
1665414000000|2022-10-10 15:00:00|17148.97|17148.97|17136.61|17136.61|17151.25|17151.25|17130.7|17130.7|0
1665471600000|2022-10-11 07:00:00|16973.88|16973.88|17015.81|17015.81|17062.99|17062.99|16972.25|16972.25|0
1665475200000|2022-10-11 08:00:00|17015.73|17015.73|16996.43|16996.43|17065.3|17065.3|16993.7|16993.7|0
1665478800000|2022-10-11 09:00:00|16996.41|16996.41|16966.8|16966.8|17006.2|17006.2|16946.66|16946.66|0
1665482400000|2022-10-11 10:00:00|16966.79|16966.79|16968.92|16968.92|16975.21|16975.21|16942.34|16942.34|0
1665486000000|2022-10-11 11:00:00|16969.22|16969.22|16993.55|16993.55|16995.34|16995.34|16969.04|16969.04|0
1665489600000|2022-10-11 12:00:00|16993.66|16993.66|17012.18|17012.18|17036.43|17036.43|16992.27|16992.27|0
1665493200000|2022-10-11 13:00:00|17012.25|17012.25|16907.97|16907.97|17012.25|17012.25|16906.37|16906.37|0
1665496800000|2022-10-11 14:00:00|16908.11|16908.11|16917.22|16917.22|16944.54|16944.54|16840.25|16840.25|0
1665500400000|2022-10-11 15:00:00|16917.13|16917.13|16921.34|16921.34|16939.24|16939.24|16915.37|16915.37|0
1665558000000|2022-10-12 07:00:00|16828.82|16828.82|16594.73|16594.73|16829.18|16829.18|16578.76|16578.76|0
1665561600000|2022-10-12 08:00:00|16594.66|16594.66|16686.65|16686.65|16738.01|16738.01|16584.94|16584.94|0
1665565200000|2022-10-12 09:00:00|16686.51|16686.51|16866.02|16866.02|16891.4|16891.4|16686.38|16686.38|0
1665568800000|2022-10-12 10:00:00|16865.97|16865.97|16803.91|16803.91|16867.47|16867.47|16762.43|16762.43|0
1665572400000|2022-10-12 11:00:00|16803.99|16803.99|16762.94|16762.94|16805.87|16805.87|16762.94|16762.94|0
1665576000000|2022-10-12 12:00:00|16762.74|16762.74|16716.47|16716.47|16801.21|16801.21|16705.62|16705.62|0
1665579600000|2022-10-12 13:00:00|16716.45|16716.45|16719.69|16719.69|16719.69|16719.69|16649.72|16649.72|0
1665583200000|2022-10-12 14:00:00|16719.78|16719.78|16646.91|16646.91|16743.64|16743.64|16645.54|16645.54|0
1665586800000|2022-10-12 15:00:00|16647.02|16647.02|16656.04|16656.04|16678.94|16678.94|16644.44|16644.44|0
1665644400000|2022-10-13 07:00:00|16558.9|16558.9|16617.38|16617.38|16642.97|16642.97|16558.83|16558.83|0
1665648000000|2022-10-13 08:00:00|16617.36|16617.36|16642.89|16642.89|16645.94|16645.94|16591|16591|0
1665651600000|2022-10-13 09:00:00|16642.6|16642.6|16721.43|16721.43|16740.27|16740.27|16641.75|16641.75|0
1665655200000|2022-10-13 10:00:00|16721.39|16721.39|16754.38|16754.38|16765.41|16765.41|16717.04|16717.04|0
1665658800000|2022-10-13 11:00:00|16754.41|16754.41|17014.63|17014.63|17114.48|17114.48|16748.51|16748.51|0
1665662400000|2022-10-13 12:00:00|17014.59|17014.59|16611.81|16611.81|17045.75|17045.75|16528.96|16528.96|0
1665666000000|2022-10-13 13:00:00|16611.72|16611.72|16704.09|16704.09|16704.09|16704.09|16520.45|16520.45|0
1665669600000|2022-10-13 14:00:00|16704.06|16704.06|16749.09|16749.09|16771.5|16771.5|16702.76|16702.76|0
1665673200000|2022-10-13 15:00:00|16749.02|16749.02|16955.77|16955.77|16962.8|16962.8|16739.85|16739.85|0
1665730800000|2022-10-14 07:00:00|17186.98|17186.98|17103.9|17103.9|17186.98|17186.98|17052.91|17052.91|0
1665734400000|2022-10-14 08:00:00|17103.81|17103.81|17048.87|17048.87|17116.92|17116.92|17048.87|17048.87|0
1665738000000|2022-10-14 09:00:00|17048.5|17048.5|17042.13|17042.13|17050|17050|17004.99|17004.99|0
1665741600000|2022-10-14 10:00:00|17042.09|17042.09|17157.44|17157.44|17158.84|17158.84|17042.02|17042.02|0
1665745200000|2022-10-14 11:00:00|17157.31|17157.31|17160.23|17160.23|17227.97|17227.97|17156.84|17156.84|0
1665748800000|2022-10-14 12:00:00|17160.25|17160.25|17320.72|17320.72|17325.29|17325.29|17155.9|17155.9|0
1665752400000|2022-10-14 13:00:00|17320.78|17320.78|17268.73|17268.73|17347.23|17347.23|17267.93|17267.93|0
1665756000000|2022-10-14 14:00:00|17263.68|17263.68|17116.52|17116.52|17263.68|17263.68|17051.86|17051.86|0
1665759600000|2022-10-14 15:00:00|17116.57|17116.57|17067.77|17067.77|17130.13|17130.13|17059.35|17059.35|0
1665990000000|2022-10-17 07:00:00|17118.65|17118.65|17178.54|17178.54|17181.72|17181.72|17055.92|17055.92|0
1665993600000|2022-10-17 08:00:00|17178.67|17178.67|17181.02|17181.02|17196.36|17196.36|17130.84|17130.84|0
1665997200000|2022-10-17 09:00:00|17180.82|17180.82|17200|17200|17213.65|17213.65|17163.91|17163.91|0
1666000800000|2022-10-17 10:00:00|17199.8|17199.8|17242.13|17242.13|17242.8|17242.8|17185.13|17185.13|0
1666004400000|2022-10-17 11:00:00|17242.67|17242.67|17333.3|17333.3|17335.99|17335.99|17242.67|17242.67|0
1666008000000|2022-10-17 12:00:00|17333.36|17333.36|17369.84|17369.84|17369.88|17369.88|17325.25|17325.25|0
1666011600000|2022-10-17 13:00:00|17369.72|17369.72|17475.98|17475.98|17506.85|17506.85|17369.72|17369.72|0
1666015200000|2022-10-17 14:00:00|17476.02|17476.02|17477.61|17477.61|17535.68|17535.68|17463.63|17463.63|0
1666018800000|2022-10-17 15:00:00|17477.58|17477.58|17487.82|17487.82|17499.15|17499.15|17469.13|17469.13|0
1666076400000|2022-10-18 07:00:00|17612.77|17612.77|17660.25|17660.25|17669.12|17669.12|17606.09|17606.09|0
1666080000000|2022-10-18 08:00:00|17660.19|17660.19|17565.57|17565.57|17712.6|17712.6|17565.57|17565.57|0
1666083600000|2022-10-18 09:00:00|17565.51|17565.51|17580.16|17580.16|17582.35|17582.35|17464.28|17464.28|0
1666087200000|2022-10-18 10:00:00|17580.12|17580.12|17609.93|17609.93|17612.6|17612.6|17578.06|17578.06|0
1666090800000|2022-10-18 11:00:00|17610.1|17610.1|17625.26|17625.26|17629.56|17629.56|17610.1|17610.1|0
1666094400000|2022-10-18 12:00:00|17625.13|17625.13|17668.31|17668.31|17681.46|17681.46|17624.96|17624.96|0
1666098000000|2022-10-18 13:00:00|17668.18|17668.18|17633.15|17633.15|17678.42|17678.42|17633.15|17633.15|0
1666101600000|2022-10-18 14:00:00|17633.32|17633.32|17593.23|17593.23|17663.58|17663.58|17552.71|17552.71|0
1666105200000|2022-10-18 15:00:00|17593.38|17593.38|17522.28|17522.28|17593.47|17593.47|17516.24|17516.24|0
1666162800000|2022-10-19 07:00:00|17489.27|17489.27|17430.87|17430.87|17530.26|17530.26|17430.87|17430.87|0
1666166400000|2022-10-19 08:00:00|17430.76|17430.76|17282.42|17282.42|17430.76|17430.76|17261.45|17261.45|0
1666170000000|2022-10-19 09:00:00|17282.36|17282.36|17364.25|17364.25|17364.42|17364.42|17282|17282|0
1666173600000|2022-10-19 10:00:00|17364.32|17364.32|17307.21|17307.21|17373.97|17373.97|17302.55|17302.55|0
1666177200000|2022-10-19 11:00:00|17307.26|17307.26|17230.3|17230.3|17310.59|17310.59|17225.86|17225.86|0
1666180800000|2022-10-19 12:00:00|17230.25|17230.25|17256.24|17256.24|17262.05|17262.05|17213.57|17213.57|0
1666184400000|2022-10-19 13:00:00|17256.11|17256.11|17235.17|17235.17|17298.53|17298.53|17235.17|17235.17|0
1666188000000|2022-10-19 14:00:00|17235|17235|17285.7|17285.7|17382.26|17382.26|17233|17233|0
1666191600000|2022-10-19 15:00:00|17285.63|17285.63|17285.62|17285.62|17303.62|17303.62|17275.07|17275.07|0
1666249200000|2022-10-20 07:00:00|17195.3|17195.3|17180.86|17180.86|17226.36|17226.36|17174.19|17174.19|0
1666252800000|2022-10-20 08:00:00|17180.81|17180.81|17159.57|17159.57|17232.84|17232.84|17159.05|17159.05|0
1666256400000|2022-10-20 09:00:00|17159.66|17159.66|17222.04|17222.04|17238.15|17238.15|17159.66|17159.66|0
1666260000000|2022-10-20 10:00:00|17222.13|17222.13|17267.34|17267.34|17319.77|17319.77|17217.21|17217.21|0
1666263600000|2022-10-20 11:00:00|17265.59|17265.59|17310.86|17310.86|17322.39|17322.39|17253.64|17253.64|0
1666267200000|2022-10-20 12:00:00|17310.8|17310.8|17297.58|17297.58|17421.42|17421.42|17285.74|17285.74|0
1666270800000|2022-10-20 13:00:00|17297.52|17297.52|17314.37|17314.37|17315.46|17315.46|17248.64|17248.64|0
1666274400000|2022-10-20 14:00:00|17314.44|17314.44|17390.75|17390.75|17449.19|17449.19|17314.16|17314.16|0
1666278000000|2022-10-20 15:00:00|17390.82|17390.82|17370.47|17370.47|17403.13|17403.13|17364.82|17364.82|0
1666335600000|2022-10-21 07:00:00|17283.38|17283.38|17259.04|17259.04|17303.1|17303.1|17254.72|17254.72|0
1666339200000|2022-10-21 08:00:00|17259.14|17259.14|17154.12|17154.12|17259.23|17259.23|17134.66|17134.66|0
1666342800000|2022-10-21 09:00:00|17154.04|17154.04|17116.65|17116.65|17157.95|17157.95|17113.22|17113.22|0
1666346400000|2022-10-21 10:00:00|17116.68|17116.68|17092.59|17092.59|17127.79|17127.79|17086.18|17086.18|0
1666350000000|2022-10-21 11:00:00|17092.63|17092.63|17089.71|17089.71|17109.84|17109.84|17086.23|17086.23|0
1666353600000|2022-10-21 12:00:00|17089.63|17089.63|17077.32|17077.32|17089.75|17089.75|17033.07|17033.07|0
1666357200000|2022-10-21 13:00:00|17077.48|17077.48|17237.3|17237.3|17238.38|17238.38|17077.34|17077.34|0
1666360800000|2022-10-21 14:00:00|17237.83|17237.83|17205.65|17205.65|17261.21|17261.21|17166.91|17166.91|0
1666364400000|2022-10-21 15:00:00|17205.8|17205.8|17214.27|17214.27|17222.58|17222.58|17188.77|17188.77|0
1666594800000|2022-10-24 07:00:00|17370.24|17370.24|17277.51|17277.51|17372.02|17372.02|17254.59|17254.59|0
1666598400000|2022-10-24 08:00:00|17277.45|17277.45|17228.75|17228.75|17283|17283|17214.14|17214.14|0
1666602000000|2022-10-24 09:00:00|17228.85|17228.85|17302.17|17302.17|17306.61|17306.61|17219.68|17219.68|0
1666605600000|2022-10-24 10:00:00|17302.15|17302.15|17293.59|17293.59|17324.21|17324.21|17290|17290|0
1666609200000|2022-10-24 11:00:00|17293.69|17293.69|17417.71|17417.71|17419.45|17419.45|17293.69|17293.69|0
1666612800000|2022-10-24 12:00:00|17417.64|17417.64|17432.06|17432.06|17432.06|17432.06|17382.68|17382.68|0
1666616400000|2022-10-24 13:00:00|17431.99|17431.99|17404.07|17404.07|17439.13|17439.13|17386.55|17386.55|0
1666620000000|2022-10-24 14:00:00|17403.89|17403.89|17356.9|17356.9|17404.78|17404.78|17273.2|17273.2|0
1666623600000|2022-10-24 15:00:00|17356.87|17356.87|17353.93|17353.93|17362.58|17362.58|17335.97|17335.97|0
1666681200000|2022-10-25 07:00:00|17416.44|17416.44|17357.37|17357.37|17427.12|17427.12|17349.98|17349.98|0
1666684800000|2022-10-25 08:00:00|17357.35|17357.35|17381.51|17381.51|17385.24|17385.24|17353.17|17353.17|0
1666688400000|2022-10-25 09:00:00|17381.53|17381.53|17362.06|17362.06|17387.37|17387.37|17354.92|17354.92|0
1666692000000|2022-10-25 10:00:00|17361.99|17361.99|17419.02|17419.02|17419.02|17419.02|17354.88|17354.88|0
1666695600000|2022-10-25 11:00:00|17419.12|17419.12|17455.91|17455.91|17465.52|17465.52|17399.49|17399.49|0
1666699200000|2022-10-25 12:00:00|17456.01|17456.01|17443.17|17443.17|17478.59|17478.59|17410.19|17410.19|0
1666702800000|2022-10-25 13:00:00|17443.15|17443.15|17722.18|17722.18|17728.77|17728.77|17441.82|17441.82|0
1666706400000|2022-10-25 14:00:00|17722.52|17722.52|17780.11|17780.11|17817.95|17817.95|17718.12|17718.12|0
1666710000000|2022-10-25 15:00:00|17780.15|17780.15|17818.42|17818.42|17823.19|17823.19|17771.61|17771.61|0
1666767600000|2022-10-26 07:00:00|17769.68|17769.68|17885.46|17885.46|17889.65|17889.65|17768.29|17768.29|0
1666771200000|2022-10-26 08:00:00|17885.58|17885.58|17990.36|17990.36|18015.38|18015.38|17884.35|17884.35|0
1666774800000|2022-10-26 09:00:00|17989.83|17989.83|17994.19|17994.19|17999.11|17999.11|17920.73|17920.73|0
1666778400000|2022-10-26 10:00:00|17994.28|17994.28|17963.51|17963.51|17994.28|17994.28|17948.09|17948.09|0
1666782000000|2022-10-26 11:00:00|17963.81|17963.81|17995.86|17995.86|18030.44|18030.44|17963.81|17963.81|0
1666785600000|2022-10-26 12:00:00|17995.9|17995.9|17949.31|17949.31|18002.35|18002.35|17928.19|17928.19|0
1666789200000|2022-10-26 13:00:00|17949.35|17949.35|17950.88|17950.88|17971.81|17971.81|17939.3|17939.3|0
1666792800000|2022-10-26 14:00:00|17951.14|17951.14|18056.45|18056.45|18079.85|18079.85|17951.14|17951.14|0
1666796400000|2022-10-26 15:00:00|18056.38|18056.38|18089.44|18089.44|18104.3|18104.3|18055.87|18055.87|0
1666854000000|2022-10-27 07:00:00|18078.98|18078.98|18115.83|18115.83|18116.9|18116.9|18033.48|18033.48|0
1666857600000|2022-10-27 08:00:00|18115.65|18115.65|18162.42|18162.42|18179.21|18179.21|18109.26|18109.26|0
1666861200000|2022-10-27 09:00:00|18162.54|18162.54|18154.28|18154.28|18173.14|18173.14|18143.66|18143.66|0
1666864800000|2022-10-27 10:00:00|18154.23|18154.23|18008.32|18008.32|18154.23|18154.23|18008.32|18008.32|0
1666868400000|2022-10-27 11:00:00|18007.93|18007.93|18013.43|18013.43|18040.25|18040.25|17991.47|17991.47|0
1666872000000|2022-10-27 12:00:00|18013.52|18013.52|18041.07|18041.07|18086.59|18086.59|18004.45|18004.45|0
1666875600000|2022-10-27 13:00:00|18040.95|18040.95|18038.47|18038.47|18091.71|18091.71|18008.08|18008.08|0
1666879200000|2022-10-27 14:00:00|18038.42|18038.42|18098.73|18098.73|18135.21|18135.21|18034.95|18034.95|0
1666882800000|2022-10-27 15:00:00|18098.76|18098.76|18083.85|18083.85|18106.79|18106.79|18081.51|18081.51|0
1666940400000|2022-10-28 07:00:00|17903.61|17903.61|17845.31|17845.31|17904.83|17904.83|17824.33|17824.33|0
1666944000000|2022-10-28 08:00:00|17846.04|17846.04|17912.45|17912.45|17912.45|17912.45|17836.1|17836.1|0
1666947600000|2022-10-28 09:00:00|17912.54|17912.54|17889.24|17889.24|17913.18|17913.18|17823.42|17823.42|0
1666951200000|2022-10-28 10:00:00|17889.29|17889.29|17908.04|17908.04|17908.57|17908.57|17883.7|17883.7|0
1666954800000|2022-10-28 11:00:00|17908.11|17908.11|17928.59|17928.59|17933.31|17933.31|17898.06|17898.06|0
1666958400000|2022-10-28 12:00:00|17928.46|17928.46|17915.39|17915.39|17973.73|17973.73|17889.56|17889.56|0
1666962000000|2022-10-28 13:00:00|17915.64|17915.64|17924.47|17924.47|17963.37|17963.37|17886.8|17886.8|0
1666965600000|2022-10-28 14:00:00|17924.53|17924.53|17920.53|17920.53|17945.67|17945.67|17884.8|17884.8|0
1666969200000|2022-10-28 15:00:00|17920.57|17920.57|17933.28|17933.28|17933.43|17933.43|17914.83|17914.83|0
1667203200000|2022-10-31 08:00:00|17923.4|17923.4|17852.71|17852.71|17965.94|17965.94|17852.71|17852.71|0
1667206800000|2022-10-31 09:00:00|17852.46|17852.46|17878.91|17878.91|17889.98|17889.98|17830.34|17830.34|0
1667210400000|2022-10-31 10:00:00|17878.8|17878.8|17886.39|17886.39|17905.86|17905.86|17878.5|17878.5|0
1667214000000|2022-10-31 11:00:00|17886.43|17886.43|17903|17903|17913.18|17913.18|17886.43|17886.43|0
1667217600000|2022-10-31 12:00:00|17905.61|17905.61|17913.76|17913.76|17924.18|17924.18|17905.14|17905.14|0
1667221200000|2022-10-31 13:00:00|17913.78|17913.78|17909.53|17909.53|17935.88|17935.88|17894.02|17894.02|0
1667224800000|2022-10-31 14:00:00|17909.56|17909.56|17920.05|17920.05|17944.7|17944.7|17902|17902|0
1667228400000|2022-10-31 15:00:00|17919.89|17919.89|17898.86|17898.86|17940.99|17940.99|17898.74|17898.74|0
1667232000000|2022-10-31 16:00:00|17898.93|17898.93|17911.69|17911.69|17933.51|17933.51|17897.51|17897.51|0
1667289600000|2022-11-01 08:00:00|18127.39|18127.39|18169.89|18169.89|18171.27|18171.27|18116.72|18116.72|0
1667293200000|2022-11-01 09:00:00|18169.75|18169.75|18176.26|18176.26|18188.99|18188.99|18159.56|18159.56|0
1667296800000|2022-11-01 10:00:00|18176.32|18176.32|18210.29|18210.29|18218.84|18218.84|18176.32|18176.32|0
1667300400000|2022-11-01 11:00:00|18210.24|18210.24|18309.72|18309.72|18329.11|18329.11|18209.27|18209.27|0
1667304000000|2022-11-01 12:00:00|18309.62|18309.62|18323.76|18323.76|18348.61|18348.61|18290.08|18290.08|0
1667307600000|2022-11-01 13:00:00|18323.65|18323.65|18320.67|18320.67|18345.57|18345.57|18319.92|18319.92|0
1667311200000|2022-11-01 14:00:00|18320.74|18320.74|18188.27|18188.27|18320.94|18320.94|18184.9|18184.9|0
1667314800000|2022-11-01 15:00:00|18188.47|18188.47|18181.6|18181.6|18205.12|18205.12|18154.37|18154.37|0
1667318400000|2022-11-01 16:00:00|18181.57|18181.57|18184.72|18184.72|18201.89|18201.89|18172.95|18172.95|0
1667376000000|2022-11-02 08:00:00|18175.03|18175.03|18170.83|18170.83|18200.66|18200.66|18169.04|18169.04|0
1667379600000|2022-11-02 09:00:00|18170.6|18170.6|18133.6|18133.6|18175.98|18175.98|18107.32|18107.32|0
1667383200000|2022-11-02 10:00:00|18133.28|18133.28|18136.82|18136.82|18149.03|18149.03|18127.99|18127.99|0
1667386800000|2022-11-02 11:00:00|18136.87|18136.87|18176.79|18176.79|18189.99|18189.99|18133.78|18133.78|0
1667390400000|2022-11-02 12:00:00|18176.92|18176.92|18216.2|18216.2|18243.84|18243.84|18172.68|18172.68|0
1667394000000|2022-11-02 13:00:00|18215.93|18215.93|18213.92|18213.92|18224.81|18224.81|18185.87|18185.87|0
1667397600000|2022-11-02 14:00:00|18213.9|18213.9|18230.36|18230.36|18232.77|18232.77|18195.86|18195.86|0
1667401200000|2022-11-02 15:00:00|18230.32|18230.32|18220.59|18220.59|18248.79|18248.79|18211.55|18211.55|0
1667404800000|2022-11-02 16:00:00|18220.53|18220.53|18211.32|18211.32|18220.56|18220.56|18197.94|18197.94|0
1667462400000|2022-11-03 08:00:00|18072.91|18072.91|18079.16|18079.16|18079.85|18079.85|18053.09|18053.09|0
1667466000000|2022-11-03 09:00:00|18079.17|18079.17|18068.93|18068.93|18096.51|18096.51|18057.79|18057.79|0
1667469600000|2022-11-03 10:00:00|18069.05|18069.05|18061.14|18061.14|18075.89|18075.89|18036.3|18036.3|0
1667473200000|2022-11-03 11:00:00|18060.96|18060.96|18018|18018|18060.96|18060.96|18018|18018|0
1667476800000|2022-11-03 12:00:00|18017.89|18017.89|17950.94|17950.94|18075.87|18075.87|17938.05|17938.05|0
1667480400000|2022-11-03 13:00:00|17950.84|17950.84|17941.48|17941.48|17996.56|17996.56|17940.42|17940.42|0
1667484000000|2022-11-03 14:00:00|17941.87|17941.87|18056.06|18056.06|18056.45|18056.45|17941.82|17941.82|0
1667487600000|2022-11-03 15:00:00|18055.84|18055.84|18079.31|18079.31|18079.49|18079.49|18045.51|18045.51|0
1667491200000|2022-11-03 16:00:00|18079.4|18079.4|18100.72|18100.72|18101.88|18101.88|18078.88|18078.88|0
1667548800000|2022-11-04 08:00:00|18186.69|18186.69|18186.11|18186.11|18202.59|18202.59|18168.56|18168.56|0
1667552400000|2022-11-04 09:00:00|18186.14|18186.14|18215.23|18215.23|18224.31|18224.31|18186.14|18186.14|0
1667556000000|2022-11-04 10:00:00|18215.28|18215.28|18197.82|18197.82|18220.63|18220.63|18158.51|18158.51|0
1667559600000|2022-11-04 11:00:00|18197.44|18197.44|18217.79|18217.79|18218.57|18218.57|18177.15|18177.15|0
1667563200000|2022-11-04 12:00:00|18217.69|18217.69|18209.91|18209.91|18224.07|18224.07|18140.81|18140.81|0
1667566800000|2022-11-04 13:00:00|18209.74|18209.74|18285.57|18285.57|18285.94|18285.94|18208.84|18208.84|0
1667570400000|2022-11-04 14:00:00|18285.25|18285.25|18387.67|18387.67|18409.05|18409.05|18285.16|18285.16|0
1667574000000|2022-11-04 15:00:00|18387.82|18387.82|18275.64|18275.64|18401.21|18401.21|18272.27|18272.27|0
1667577600000|2022-11-04 16:00:00|18275.67|18275.67|18363.16|18363.16|18363.24|18363.24|18262.47|18262.47|0
1667808000000|2022-11-07 08:00:00|18337.64|18337.64|18440.29|18440.29|18441.48|18441.48|18337.49|18337.49|0
1667811600000|2022-11-07 09:00:00|18440.25|18440.25|18528.25|18528.25|18539.97|18539.97|18440.25|18440.25|0
1667815200000|2022-11-07 10:00:00|18528.13|18528.13|18554.38|18554.38|18559.4|18559.4|18525.93|18525.93|0
1667818800000|2022-11-07 11:00:00|18554.21|18554.21|18628.29|18628.29|18629.6|18629.6|18554.2|18554.2|0
1667822400000|2022-11-07 12:00:00|18628|18628|18632.95|18632.95|18638.79|18638.79|18619.97|18619.97|0
1667826000000|2022-11-07 13:00:00|18633.09|18633.09|18614.37|18614.37|18670.7|18670.7|18607.64|18607.64|0
1667829600000|2022-11-07 14:00:00|18614.48|18614.48|18546.43|18546.43|18617.82|18617.82|18546.29|18546.29|0
1667833200000|2022-11-07 15:00:00|18546.35|18546.35|18514.35|18514.35|18562.04|18562.04|18511.06|18511.06|0
1667836800000|2022-11-07 16:00:00|18514.5|18514.5|18534.45|18534.45|18534.99|18534.99|18500.01|18500.01|0
1667894400000|2022-11-08 08:00:00|18492.87|18492.87|18523.47|18523.47|18560.87|18560.87|18486.16|18486.16|0
1667898000000|2022-11-08 09:00:00|18523.49|18523.49|18575.26|18575.26|18576.72|18576.72|18514.9|18514.9|0
1667901600000|2022-11-08 10:00:00|18575.27|18575.27|18552.04|18552.04|18580.18|18580.18|18550.47|18550.47|0
1667905200000|2022-11-08 11:00:00|18552.09|18552.09|18558.36|18558.36|18567.6|18567.6|18549.72|18549.72|0
1667908800000|2022-11-08 12:00:00|18558.47|18558.47|18552.55|18552.55|18558.47|18558.47|18525.4|18525.4|0
1667912400000|2022-11-08 13:00:00|18552.72|18552.72|18596.64|18596.64|18599.87|18599.87|18552.5|18552.5|0
1667916000000|2022-11-08 14:00:00|18596.59|18596.59|18600.53|18600.53|18613.58|18613.58|18585.24|18585.24|0
1667919600000|2022-11-08 15:00:00|18600.36|18600.36|18642.47|18642.47|18658.91|18658.91|18595.34|18595.34|0
1667923200000|2022-11-08 16:00:00|18642.52|18642.52|18694.63|18694.63|18695.39|18695.39|18631.38|18631.38|0
1667980800000|2022-11-09 08:00:00|18622.45|18622.45|18591.87|18591.87|18641.23|18641.23|18590.23|18590.23|0
1667984400000|2022-11-09 09:00:00|18591.91|18591.91|18558.58|18558.58|18592.95|18592.95|18546.53|18546.53|0
1667988000000|2022-11-09 10:00:00|18558.72|18558.72|18588.62|18588.62|18597.38|18597.38|18544.73|18544.73|0
1667991600000|2022-11-09 11:00:00|18588.57|18588.57|18612.05|18612.05|18621.44|18621.44|18584.18|18584.18|0
1667995200000|2022-11-09 12:00:00|18612.1|18612.1|18588.53|18588.53|18614.73|18614.73|18580.7|18580.7|0
1667998800000|2022-11-09 13:00:00|18588.47|18588.47|18577.91|18577.91|18598.22|18598.22|18567.81|18567.81|0
1668002400000|2022-11-09 14:00:00|18577.9|18577.9|18565.6|18565.6|18600.71|18600.71|18562.95|18562.95|0
1668006000000|2022-11-09 15:00:00|18565.63|18565.63|18621.43|18621.43|18654.85|18654.85|18565|18565|0
1668009600000|2022-11-09 16:00:00|18621.28|18621.28|18648.2|18648.2|18649.5|18649.5|18621.24|18621.24|0
1668067200000|2022-11-10 08:00:00|18587.72|18587.72|18568.66|18568.66|18598.45|18598.45|18560.21|18560.21|0
1668070800000|2022-11-10 09:00:00|18568.63|18568.63|18569.47|18569.47|18592.74|18592.74|18565.34|18565.34|0
1668074400000|2022-11-10 10:00:00|18569.54|18569.54|18644.47|18644.47|18644.47|18644.47|18569.54|18569.54|0
1668078000000|2022-11-10 11:00:00|18644.37|18644.37|18675.9|18675.9|18683.12|18683.12|18627.5|18627.5|0
1668081600000|2022-11-10 12:00:00|18675.97|18675.97|18670.16|18670.16|18684.06|18684.06|18661.14|18661.14|0
1668085200000|2022-11-10 13:00:00|18670.31|18670.31|18989.29|18989.29|19056.01|19056.01|18670.31|18670.31|0
1668088800000|2022-11-10 14:00:00|18989.19|18989.19|19192.29|19192.29|19194.61|19194.61|18973.05|18973.05|0
1668092400000|2022-11-10 15:00:00|19192.18|19192.18|19362.07|19362.07|19372.89|19372.89|19192.18|19192.18|0
1668096000000|2022-11-10 16:00:00|19362.1|19362.1|19354.86|19354.86|19364.96|19364.96|19322.21|19322.21|0
1668153600000|2022-11-11 08:00:00|19493.76|19493.76|19670.01|19670.01|19672.21|19672.21|19492.73|19492.73|0
1668157200000|2022-11-11 09:00:00|19670.14|19670.14|19693.06|19693.06|19721.51|19721.51|19656.66|19656.66|0
1668160800000|2022-11-11 10:00:00|19693.04|19693.04|19694.46|19694.46|19705.94|19705.94|19675.6|19675.6|0
1668164400000|2022-11-11 11:00:00|19694.53|19694.53|19702.3|19702.3|19715.84|19715.84|19683.24|19683.24|0
1668168000000|2022-11-11 12:00:00|19702.19|19702.19|19682.78|19682.78|19709.37|19709.37|19679.7|19679.7|0
1668171600000|2022-11-11 13:00:00|19682.83|19682.83|19662.85|19662.85|19690.01|19690.01|19639.99|19639.99|0
1668175200000|2022-11-11 14:00:00|19662.76|19662.76|19690.71|19690.71|19692.32|19692.32|19618.28|19618.28|0
1668178800000|2022-11-11 15:00:00|19690.61|19690.61|19650.62|19650.62|19705.68|19705.68|19644.53|19644.53|0
1668182400000|2022-11-11 16:00:00|19650.82|19650.82|19627.86|19627.86|19658.82|19658.82|19619.66|19619.66|0
1668412800000|2022-11-14 08:00:00|19570.9|19570.9|19528.79|19528.79|19602.7|19602.7|19512.85|19512.85|0
1668416400000|2022-11-14 09:00:00|19528.73|19528.73|19429.35|19429.35|19531.46|19531.46|19296.97|19296.97|0
1668420000000|2022-11-14 10:00:00|19429.08|19429.08|19447.58|19447.58|19463.85|19463.85|19416.59|19416.59|0
1668423600000|2022-11-14 11:00:00|19447.92|19447.92|19445.5|19445.5|19496.75|19496.75|19442.93|19442.93|0
1668427200000|2022-11-14 12:00:00|19444.63|19444.63|19505.16|19505.16|19508.14|19508.14|19438.81|19438.81|0
1668430800000|2022-11-14 13:00:00|19505.24|19505.24|19566.96|19566.96|19572.61|19572.61|19493.74|19493.74|0
1668434400000|2022-11-14 14:00:00|19567.04|19567.04|19571.18|19571.18|19596.79|19596.79|19540.23|19540.23|0
1668438000000|2022-11-14 15:00:00|19571.22|19571.22|19597.59|19597.59|19628.2|19628.2|19570.93|19570.93|0
1668441600000|2022-11-14 16:00:00|19597.52|19597.52|19598.49|19598.49|19601.32|19601.32|19563.01|19563.01|0
1668499200000|2022-11-15 08:00:00|19587.71|19587.71|19595.12|19595.12|19623.13|19623.13|19562.44|19562.44|0
1668502800000|2022-11-15 09:00:00|19594.87|19594.87|19580.86|19580.86|19598.57|19598.57|19546.45|19546.45|0
1668506400000|2022-11-15 10:00:00|19580.79|19580.79|19552.66|19552.66|19598.41|19598.41|19534.47|19534.47|0
1668510000000|2022-11-15 11:00:00|19552.41|19552.41|19494.03|19494.03|19553.43|19553.43|19487.47|19487.47|0
1668513600000|2022-11-15 12:00:00|19494.19|19494.19|19515.01|19515.01|19528.74|19528.74|19483.51|19483.51|0
1668517200000|2022-11-15 13:00:00|19515.18|19515.18|19582.75|19582.75|19631.84|19631.84|19510.06|19510.06|0
1668520800000|2022-11-15 14:00:00|19582.94|19582.94|19493.08|19493.08|19590.2|19590.2|19492.99|19492.99|0
1668524400000|2022-11-15 15:00:00|19493.11|19493.11|19447.51|19447.51|19515.21|19515.21|19434.78|19434.78|0
1668528000000|2022-11-15 16:00:00|19447.65|19447.65|19434.56|19434.56|19463.2|19463.2|19432.32|19432.32|0
1668585600000|2022-11-16 08:00:00|19406.14|19406.14|19239.39|19239.39|19410.18|19410.18|19239.35|19239.35|0
1668589200000|2022-11-16 09:00:00|19238.61|19238.61|19205.32|19205.32|19238.61|19238.61|19178.99|19178.99|0
1668592800000|2022-11-16 10:00:00|19205.17|19205.17|19175.06|19175.06|19222.74|19222.74|19174.87|19174.87|0
1668596400000|2022-11-16 11:00:00|19174.99|19174.99|19134.4|19134.4|19178.56|19178.56|19129.22|19129.22|0
1668600000000|2022-11-16 12:00:00|19134.54|19134.54|19103.63|19103.63|19134.8|19134.8|19095.15|19095.15|0
1668603600000|2022-11-16 13:00:00|19103.71|19103.71|19071.69|19071.69|19110.53|19110.53|19071.41|19071.41|0
1668607200000|2022-11-16 14:00:00|19071.62|19071.62|19051.32|19051.32|19136.98|19136.98|19026.96|19026.96|0
1668610800000|2022-11-16 15:00:00|19051.44|19051.44|19036.7|19036.7|19095.53|19095.53|19036.64|19036.64|0
1668614400000|2022-11-16 16:00:00|19036.67|19036.67|19096.06|19096.06|19109.14|19109.14|19029.43|19029.43|0
1668672000000|2022-11-17 08:00:00|19132.19|19132.19|19046.9|19046.9|19135.08|19135.08|19042.04|19042.04|0
1668675600000|2022-11-17 09:00:00|19046.84|19046.84|19050.7|19050.7|19061.94|19061.94|19038.05|19038.05|0
1668679200000|2022-11-17 10:00:00|19050.81|19050.81|19009.91|19009.91|19063.33|19063.33|19009.67|19009.67|0
1668682800000|2022-11-17 11:00:00|19009.88|19009.88|19058.56|19058.56|19067.08|19067.08|19009.25|19009.25|0
1668686400000|2022-11-17 12:00:00|19058.59|19058.59|19085.24|19085.24|19112.19|19112.19|19051.97|19051.97|0
1668690000000|2022-11-17 13:00:00|19085.19|19085.19|19031.41|19031.41|19085.61|19085.61|19025.53|19025.53|0
1668693600000|2022-11-17 14:00:00|19031.34|19031.34|19073.65|19073.65|19085.79|19085.79|19030.78|19030.78|0
1668697200000|2022-11-17 15:00:00|19073.83|19073.83|19064.68|19064.68|19116.31|19116.31|19063.85|19063.85|0
1668700800000|2022-11-17 16:00:00|19064.53|19064.53|19090.67|19090.67|19090.67|19090.67|19059.45|19059.45|0
1668758400000|2022-11-18 08:00:00|19114.56|19114.56|19146.54|19146.54|19150.85|19150.85|19082.23|19082.23|0
1668762000000|2022-11-18 09:00:00|19146.29|19146.29|19196.59|19196.59|19204.1|19204.1|19133.74|19133.74|0
1668765600000|2022-11-18 10:00:00|19196.61|19196.61|19247.08|19247.08|19247.95|19247.95|19191.31|19191.31|0
1668769200000|2022-11-18 11:00:00|19247.09|19247.09|19245.2|19245.2|19269.81|19269.81|19245.2|19245.2|0
1668772800000|2022-11-18 12:00:00|19245.15|19245.15|19243.48|19243.48|19263.52|19263.52|19241.18|19241.18|0
1668776400000|2022-11-18 13:00:00|19243.38|19243.38|19274.78|19274.78|19276.51|19276.51|19240.51|19240.51|0
1668780000000|2022-11-18 14:00:00|19274.87|19274.87|19269.89|19269.89|19300.1|19300.1|19265.22|19265.22|0
1668783600000|2022-11-18 15:00:00|19269.83|19269.83|19272.01|19272.01|19290.74|19290.74|19245.84|19245.84|0
1668787200000|2022-11-18 16:00:00|19271.97|19271.97|19268.66|19268.66|19274.03|19274.03|19261.51|19261.51|0
1669017600000|2022-11-21 08:00:00|19230.2|19230.2|19147.3|19147.3|19230.2|19230.2|19131.75|19131.75|0
1669021200000|2022-11-21 09:00:00|19146.84|19146.84|19357.3|19357.3|19366.77|19366.77|19146.8|19146.8|0
1669024800000|2022-11-21 10:00:00|19357.21|19357.21|19351.75|19351.75|19372.71|19372.71|19333.24|19333.24|0
1669028400000|2022-11-21 11:00:00|19351.63|19351.63|19335.86|19335.86|19361.45|19361.45|19334.67|19334.67|0
1669032000000|2022-11-21 12:00:00|19335.92|19335.92|19375.01|19375.01|19376.37|19376.37|19325.51|19325.51|0
1669035600000|2022-11-21 13:00:00|19374.95|19374.95|19404.69|19404.69|19408.02|19408.02|19373.23|19373.23|0
1669039200000|2022-11-21 14:00:00|19404.95|19404.95|19436.06|19436.06|19442.59|19442.59|19381.67|19381.67|0
1669042800000|2022-11-21 15:00:00|19436|19436|19329.73|19329.73|19441.57|19441.57|19319.33|19319.33|0
1669046400000|2022-11-21 16:00:00|19329.78|19329.78|19362.96|19362.96|19366.19|19366.19|19326.6|19326.6|0
1669104000000|2022-11-22 08:00:00|19365.68|19365.68|19403.31|19403.31|19406.6|19406.6|19345.7|19345.7|0
1669107600000|2022-11-22 09:00:00|19403.55|19403.55|19467.76|19467.76|19470.41|19470.41|19403.27|19403.27|0
1669111200000|2022-11-22 10:00:00|19468.1|19468.1|19478.93|19478.93|19481.69|19481.69|19439.49|19439.49|0
1669114800000|2022-11-22 11:00:00|19479.03|19479.03|19422.99|19422.99|19493.81|19493.81|19422.99|19422.99|0
1669118400000|2022-11-22 12:00:00|19422.81|19422.81|19408.2|19408.2|19449.73|19449.73|19408.03|19408.03|0
1669122000000|2022-11-22 13:00:00|19408|19408|19403.02|19403.02|19409.1|19409.1|19388.2|19388.2|0
1669125600000|2022-11-22 14:00:00|19403.07|19403.07|19419.06|19419.06|19429.82|19429.82|19389.9|19389.9|0
1669129200000|2022-11-22 15:00:00|19419.03|19419.03|19450.27|19450.27|19456.56|19456.56|19415.07|19415.07|0
1669132800000|2022-11-22 16:00:00|19450.05|19450.05|19431.88|19431.88|19450.1|19450.1|19426.14|19426.14|0
1669190400000|2022-11-23 08:00:00|19367.94|19367.94|19433.33|19433.33|19435.47|19435.47|19355.76|19355.76|0
1669194000000|2022-11-23 09:00:00|19433.23|19433.23|19488.92|19488.92|19493.88|19493.88|19422.57|19422.57|0
1669197600000|2022-11-23 10:00:00|19488.79|19488.79|19398.7|19398.7|19488.83|19488.83|19394.38|19394.38|0
1669201200000|2022-11-23 11:00:00|19398.82|19398.82|19414.1|19414.1|19419.77|19419.77|19398.64|19398.64|0
1669204800000|2022-11-23 12:00:00|19414.19|19414.19|19429.53|19429.53|19438.95|19438.95|19411.43|19411.43|0
1669208400000|2022-11-23 13:00:00|19429.56|19429.56|19396.43|19396.43|19431.69|19431.69|19357.98|19357.98|0
1669212000000|2022-11-23 14:00:00|19396.55|19396.55|19451.76|19451.76|19457.37|19457.37|19396.11|19396.11|0
1669215600000|2022-11-23 15:00:00|19451.79|19451.79|19492.63|19492.63|19507.3|19507.3|19451.79|19451.79|0
1669219200000|2022-11-23 16:00:00|19492.6|19492.6|19492.6|19492.6|19508.64|19508.64|19473.06|19473.06|0
1669276800000|2022-11-24 08:00:00|19522.38|19522.38|19617.75|19617.75|19622.12|19622.12|19498.33|19498.33|0
1669280400000|2022-11-24 09:00:00|19617.71|19617.71|19611.97|19611.97|19645.32|19645.32|19609.34|19609.34|0
1669284000000|2022-11-24 10:00:00|19611.85|19611.85|19599.34|19599.34|19629.32|19629.32|19583.55|19583.55|0
1669287600000|2022-11-24 11:00:00|19599.42|19599.42|19579.9|19579.9|19610.57|19610.57|19575.54|19575.54|0
1669291200000|2022-11-24 12:00:00|19579.96|19579.96|19567.3|19567.3|19580.99|19580.99|19562.26|19562.26|0
1669294800000|2022-11-24 13:00:00|19567.33|19567.33|19568.23|19568.23|19568.36|19568.36|19543.65|19543.65|0
1669298400000|2022-11-24 14:00:00|19568.31|19568.31|19546.48|19546.48|19578.4|19578.4|19543.28|19543.28|0
1669302000000|2022-11-24 15:00:00|19546.59|19546.59|19556.9|19556.9|19573.05|19573.05|19542.53|19542.53|0
1669305600000|2022-11-24 16:00:00|19556.85|19556.85|19544.97|19544.97|19561.58|19561.58|19544.77|19544.77|0
1669363200000|2022-11-25 08:00:00|19483.98|19483.98|19443.22|19443.22|19485.77|19485.77|19437.83|19437.83|0
1669366800000|2022-11-25 09:00:00|19443.01|19443.01|19454.48|19454.48|19474.62|19474.62|19442.8|19442.8|0
1669370400000|2022-11-25 10:00:00|19454.41|19454.41|19486.14|19486.14|19486.49|19486.49|19442.91|19442.91|0
1669374000000|2022-11-25 11:00:00|19486.28|19486.28|19480.84|19480.84|19488.34|19488.34|19476.86|19476.86|0
1669377600000|2022-11-25 12:00:00|19476.62|19476.62|19431.05|19431.05|19476.62|19476.62|19423.98|19423.98|0
1669381200000|2022-11-25 13:00:00|19431.13|19431.13|19414.65|19414.65|19431.33|19431.33|19404.72|19404.72|0
1669384800000|2022-11-25 14:00:00|19414.66|19414.66|19425.92|19425.92|19426.67|19426.67|19393.62|19393.62|0
1669388400000|2022-11-25 15:00:00|19426.01|19426.01|19482.49|19482.49|19482.49|19482.49|19409.31|19409.31|0
1669392000000|2022-11-25 16:00:00|19482.62|19482.62|19522.31|19522.31|19543.02|19543.02|19482.62|19482.62|0
1669622400000|2022-11-28 08:00:00|19446.27|19446.27|19400.53|19400.53|19520.39|19520.39|19400.34|19400.34|0
1669626000000|2022-11-28 09:00:00|19400.22|19400.22|19300.19|19300.19|19408.82|19408.82|19299.32|19299.32|0
1669629600000|2022-11-28 10:00:00|19300.3|19300.3|19326.3|19326.3|19336.17|19336.17|19290.82|19290.82|0
1669633200000|2022-11-28 11:00:00|19326.19|19326.19|19336.73|19336.73|19351.7|19351.7|19317.34|19317.34|0
1669636800000|2022-11-28 12:00:00|19336.87|19336.87|19333.17|19333.17|19340.44|19340.44|19326.07|19326.07|0
1669640400000|2022-11-28 13:00:00|19333.15|19333.15|19300.25|19300.25|19333.63|19333.63|19284.2|19284.2|0
1669644000000|2022-11-28 14:00:00|19300.35|19300.35|19328.57|19328.57|19352.74|19352.74|19289.8|19289.8|0
1669647600000|2022-11-28 15:00:00|19328.67|19328.67|19340.4|19340.4|19364.55|19364.55|19328.34|19328.34|0
1669651200000|2022-11-28 16:00:00|19340.47|19340.47|19313.88|19313.88|19344.83|19344.83|19309.91|19309.91|0
1669708800000|2022-11-29 08:00:00|19295.84|19295.84|19278.37|19278.37|19363.25|19363.25|19270.17|19270.17|0
1669712400000|2022-11-29 09:00:00|19278.58|19278.58|19276.65|19276.65|19297.12|19297.12|19266.46|19266.46|0
1669716000000|2022-11-29 10:00:00|19276.88|19276.88|19315.02|19315.02|19340.56|19340.56|19276.88|19276.88|0
1669719600000|2022-11-29 11:00:00|19314.86|19314.86|19295|19295|19319.15|19319.15|19289.35|19289.35|0
1669723200000|2022-11-29 12:00:00|19295.08|19295.08|19282.48|19282.48|19295.5|19295.5|19269.96|19269.96|0
1669726800000|2022-11-29 13:00:00|19282.42|19282.42|19268.55|19268.55|19282.42|19282.42|19237.04|19237.04|0
1669730400000|2022-11-29 14:00:00|19268.57|19268.57|19239.66|19239.66|19269.86|19269.86|19209.13|19209.13|0
1669734000000|2022-11-29 15:00:00|19239.57|19239.57|19245.04|19245.04|19270.07|19270.07|19233.24|19233.24|0
1669737600000|2022-11-29 16:00:00|19245.12|19245.12|19206.89|19206.89|19250.37|19250.37|19202.86|19202.86|0
1669795200000|2022-11-30 08:00:00|19243.82|19243.82|19252.36|19252.36|19262.27|19262.27|19226.59|19226.59|0
1669798800000|2022-11-30 09:00:00|19252.47|19252.47|19223.04|19223.04|19271.35|19271.35|19198.83|19198.83|0
1669802400000|2022-11-30 10:00:00|19223.1|19223.1|19200.68|19200.68|19231.77|19231.77|19198.44|19198.44|0
1669806000000|2022-11-30 11:00:00|19200.71|19200.71|19220.08|19220.08|19228.28|19228.28|19198.19|19198.19|0
1669809600000|2022-11-30 12:00:00|19219.99|19219.99|19219.9|19219.9|19234.08|19234.08|19208.37|19208.37|0
1669813200000|2022-11-30 13:00:00|19219.62|19219.62|19206.2|19206.2|19219.62|19219.62|19188.96|19188.96|0
1669816800000|2022-11-30 14:00:00|19205.97|19205.97|19212.45|19212.45|19227.95|19227.95|19188.2|19188.2|0
1669820400000|2022-11-30 15:00:00|19212.33|19212.33|19175.93|19175.93|19212.81|19212.81|19163.36|19163.36|0
1669824000000|2022-11-30 16:00:00|19175.86|19175.86|19173.89|19173.89|19181.5|19181.5|19159.81|19159.81|0
1669881600000|2022-12-01 08:00:00|19380.93|19380.93|19329.06|19329.06|19384.13|19384.13|19286.72|19286.72|0
1669885200000|2022-12-01 09:00:00|19328.3|19328.3|19324.51|19324.51|19334.23|19334.23|19279.95|19279.95|0
1669888800000|2022-12-01 10:00:00|19324.43|19324.43|19336.81|19336.81|19358.44|19358.44|19302.95|19302.95|0
1669892400000|2022-12-01 11:00:00|19336.44|19336.44|19355.77|19355.77|19358.21|19358.21|19326.51|19326.51|0
1669896000000|2022-12-01 12:00:00|19356.11|19356.11|19384.79|19384.79|19391.12|19391.12|19356|19356|0
1669899600000|2022-12-01 13:00:00|19384.73|19384.73|19390.97|19390.97|19397.51|19397.51|19358.97|19358.97|0
1669903200000|2022-12-01 14:00:00|19390.89|19390.89|19411.72|19411.72|19419.72|19419.72|19380.88|19380.88|0
1669906800000|2022-12-01 15:00:00|19411.77|19411.77|19396.35|19396.35|19428.63|19428.63|19351.14|19351.14|0
1669910400000|2022-12-01 16:00:00|19396.34|19396.34|19368.52|19368.52|19401.66|19401.66|19359.18|19359.18|0
1669968000000|2022-12-02 08:00:00|19385.35|19385.35|19468.55|19468.55|19472.69|19472.69|19370.77|19370.77|0
1669971600000|2022-12-02 09:00:00|19467.96|19467.96|19465.84|19465.84|19484.08|19484.08|19461.77|19461.77|0
1669975200000|2022-12-02 10:00:00|19465.73|19465.73|19492.49|19492.49|19494.31|19494.31|19465.17|19465.17|0
1669978800000|2022-12-02 11:00:00|19492.42|19492.42|19518.44|19518.44|19536.65|19536.65|19491.5|19491.5|0
1669982400000|2022-12-02 12:00:00|19518.45|19518.45|19494.76|19494.76|19518.69|19518.69|19485.95|19485.95|0
1669986000000|2022-12-02 13:00:00|19494.83|19494.83|19421.92|19421.92|19501.49|19501.49|19252.2|19252.2|0
1669989600000|2022-12-02 14:00:00|19421.8|19421.8|19437.93|19437.93|19438.41|19438.41|19372.19|19372.19|0
1669993200000|2022-12-02 15:00:00|19437.89|19437.89|19390.65|19390.65|19465.5|19465.5|19390.65|19390.65|0
1669996800000|2022-12-02 16:00:00|19390.49|19390.49|19390.28|19390.28|19390.88|19390.88|19376.86|19376.86|0
1670227200000|2022-12-05 08:00:00|19369.1|19369.1|19413.15|19413.15|19413.4|19413.4|19364.53|19364.53|0
1670230800000|2022-12-05 09:00:00|19413.27|19413.27|19429.61|19429.61|19434.85|19434.85|19401.45|19401.45|0
1670234400000|2022-12-05 10:00:00|19429.67|19429.67|19461.38|19461.38|19471.11|19471.11|19429.63|19429.63|0
1670238000000|2022-12-05 11:00:00|19461.48|19461.48|19444.89|19444.89|19462.6|19462.6|19437.68|19437.68|0
1670241600000|2022-12-05 12:00:00|19444.81|19444.81|19415.06|19415.06|19444.81|19444.81|19411.49|19411.49|0
1670245200000|2022-12-05 13:00:00|19415.03|19415.03|19387.49|19387.49|19417.61|19417.61|19381.78|19381.78|0
1670248800000|2022-12-05 14:00:00|19387.75|19387.75|19360.04|19360.04|19391.28|19391.28|19354.45|19354.45|0
1670252400000|2022-12-05 15:00:00|19360|19360|19356.97|19356.97|19360|19360|19304.52|19304.52|0
1670256000000|2022-12-05 16:00:00|19357.01|19357.01|19332.5|19332.5|19360.34|19360.34|19331.93|19331.93|0
1670313600000|2022-12-06 08:00:00|19271.13|19271.13|19255.22|19255.22|19280.5|19280.5|19195.66|19195.66|0
1670317200000|2022-12-06 09:00:00|19255.15|19255.15|19250.88|19250.88|19267.57|19267.57|19246.94|19246.94|0
1670320800000|2022-12-06 10:00:00|19250.95|19250.95|19221.71|19221.71|19252.66|19252.66|19191.17|19191.17|0
1670324400000|2022-12-06 11:00:00|19221.66|19221.66|19210.81|19210.81|19223.19|19223.19|19197.83|19197.83|0
1670328000000|2022-12-06 12:00:00|19210.73|19210.73|19204.64|19204.64|19224.22|19224.22|19200.91|19200.91|0
1670331600000|2022-12-06 13:00:00|19204.7|19204.7|19191.24|19191.24|19212.83|19212.83|19191.03|19191.03|0
1670335200000|2022-12-06 14:00:00|19191.31|19191.31|19188.94|19188.94|19204.24|19204.24|19159.68|19159.68|0
1670338800000|2022-12-06 15:00:00|19188.77|19188.77|19156.47|19156.47|19191.54|19191.54|19115.48|19115.48|0
1670342400000|2022-12-06 16:00:00|19156.35|19156.35|19122.69|19122.69|19157.05|19157.05|19121.22|19121.22|0
1670400000000|2022-12-07 08:00:00|19082.94|19082.94|19087.35|19087.35|19107.51|19107.51|19048.28|19048.28|0
1670403600000|2022-12-07 09:00:00|19087.18|19087.18|19050.56|19050.56|19102.31|19102.31|19039.78|19039.78|0
1670407200000|2022-12-07 10:00:00|19050.49|19050.49|19009.75|19009.75|19067.47|19067.47|19002.46|19002.46|0
1670410800000|2022-12-07 11:00:00|19009.99|19009.99|19021.91|19021.91|19026.04|19026.04|19009.99|19009.99|0
1670414400000|2022-12-07 12:00:00|19021.97|19021.97|18982.24|18982.24|19025.64|19025.64|18979.21|18979.21|0
1670418000000|2022-12-07 13:00:00|18982.21|18982.21|18985.66|18985.66|18998.77|18998.77|18962.17|18962.17|0
1670421600000|2022-12-07 14:00:00|18985.97|18985.97|18984.82|18984.82|19028.28|19028.28|18984.58|18984.58|0
1670425200000|2022-12-07 15:00:00|18984.68|18984.68|19013.13|19013.13|19021.36|19021.36|18936.97|18936.97|0
1670428800000|2022-12-07 16:00:00|19013.19|19013.19|18952.97|18952.97|19017.92|19017.92|18952.69|18952.69|0
1670486400000|2022-12-08 08:00:00|18947.7|18947.7|18938.97|18938.97|18957.88|18957.88|18921.55|18921.55|0
1670490000000|2022-12-08 09:00:00|18938.91|18938.91|18872.06|18872.06|18939.73|18939.73|18868.43|18868.43|0
1670493600000|2022-12-08 10:00:00|18872.13|18872.13|18882.74|18882.74|18901.97|18901.97|18866.84|18866.84|0
1670497200000|2022-12-08 11:00:00|18882.79|18882.79|18900.79|18900.79|18906.13|18906.13|18872.28|18872.28|0
1670500800000|2022-12-08 12:00:00|18900.64|18900.64|18898.75|18898.75|18901.03|18901.03|18870.95|18870.95|0
1670504400000|2022-12-08 13:00:00|18898.72|18898.72|18944.66|18944.66|18948.14|18948.14|18898.67|18898.67|0
1670508000000|2022-12-08 14:00:00|18944.73|18944.73|18868.61|18868.61|18949.89|18949.89|18868.25|18868.25|0
1670511600000|2022-12-08 15:00:00|18868.64|18868.64|18877.22|18877.22|18893.36|18893.36|18868.64|18868.64|0
1670515200000|2022-12-08 16:00:00|18877.25|18877.25|18838.55|18838.55|18877.25|18877.25|18835.47|18835.47|0
1670572800000|2022-12-09 08:00:00|18899.35|18899.35|18849.79|18849.79|18899.42|18899.42|18832.31|18832.31|0
1670576400000|2022-12-09 09:00:00|18848.74|18848.74|18838.38|18838.38|18848.74|18848.74|18827.5|18827.5|0
1670580000000|2022-12-09 10:00:00|18838.15|18838.15|18853.78|18853.78|18856.49|18856.49|18838.13|18838.13|0
1670583600000|2022-12-09 11:00:00|18853.86|18853.86|18828.1|18828.1|18864.32|18864.32|18827.44|18827.44|0
1670587200000|2022-12-09 12:00:00|18828.07|18828.07|18884.65|18884.65|18885.08|18885.08|18827.4|18827.4|0
1670590800000|2022-12-09 13:00:00|18884.81|18884.81|18848.63|18848.63|18886.22|18886.22|18773.17|18773.17|0
1670594400000|2022-12-09 14:00:00|18848.53|18848.53|18884.52|18884.52|18894.13|18894.13|18832.03|18832.03|0
1670598000000|2022-12-09 15:00:00|18884.61|18884.61|18915.86|18915.86|18928.05|18928.05|18884.58|18884.58|0
1670601600000|2022-12-09 16:00:00|18915.82|18915.82|18893.27|18893.27|18925.51|18925.51|18891.48|18891.48|0
1670832000000|2022-12-12 08:00:00|18850.95|18850.95|18790.61|18790.61|18853|18853|18783.87|18783.87|0
1670835600000|2022-12-12 09:00:00|18790.76|18790.76|18741.01|18741.01|18793.22|18793.22|18729.58|18729.58|0
1670839200000|2022-12-12 10:00:00|18740.88|18740.88|18762.99|18762.99|18765.04|18765.04|18737.09|18737.09|0
1670842800000|2022-12-12 11:00:00|18763.38|18763.38|18759.16|18759.16|18780.77|18780.77|18755.47|18755.47|0
1670846400000|2022-12-12 12:00:00|18759.49|18759.49|18762.58|18762.58|18762.58|18762.58|18743.18|18743.18|0
1670850000000|2022-12-12 13:00:00|18762.52|18762.52|18769.38|18769.38|18787.8|18787.8|18760.88|18760.88|0
1670853600000|2022-12-12 14:00:00|18769.42|18769.42|18788.41|18788.41|18795.05|18795.05|18769.37|18769.37|0
1670857200000|2022-12-12 15:00:00|18788.45|18788.45|18806.31|18806.31|18808.41|18808.41|18782.01|18782.01|0
1670860800000|2022-12-12 16:00:00|18806.38|18806.38|18837.84|18837.84|18838.11|18838.11|18802.97|18802.97|0
1670918400000|2022-12-13 08:00:00|18811.59|18811.59|18821.18|18821.18|18833.45|18833.45|18805.2|18805.2|0
1670922000000|2022-12-13 09:00:00|18821.31|18821.31|18838.76|18838.76|18870.56|18870.56|18821.31|18821.31|0
1670925600000|2022-12-13 10:00:00|18838.81|18838.81|18913.54|18913.54|18913.77|18913.77|18832.27|18832.27|0
1670929200000|2022-12-13 11:00:00|18913.42|18913.42|18958.81|18958.81|18960.43|18960.43|18913.15|18913.15|0
1670932800000|2022-12-13 12:00:00|18958.74|18958.74|18979.83|18979.83|18983.15|18983.15|18956.2|18956.2|0
1670936400000|2022-12-13 13:00:00|18979.79|18979.79|19230.2|19230.2|19237.02|19237.02|18953.6|18953.6|0
1670940000000|2022-12-13 14:00:00|19230.27|19230.27|19279.47|19279.47|19296.39|19296.39|19223.2|19223.2|0
1670943600000|2022-12-13 15:00:00|19279.56|19279.56|19066.45|19066.45|19280.58|19280.58|19061.23|19061.23|0
1670947200000|2022-12-13 16:00:00|19066.4|19066.4|19073.02|19073.02|19083.19|19083.19|19040.74|19040.74|0
1671004800000|2022-12-14 08:00:00|19005.59|19005.59|19031.21|19031.21|19031.28|19031.28|18972.34|18972.34|0
1671008400000|2022-12-14 09:00:00|19030.99|19030.99|19000.44|19000.44|19034.9|19034.9|18997.18|18997.18|0
1671012000000|2022-12-14 10:00:00|19000.16|19000.16|18999.81|18999.81|19013.17|19013.17|18981.37|18981.37|0
1671015600000|2022-12-14 11:00:00|18999.7|18999.7|19020.86|19020.86|19021.44|19021.44|18994.81|18994.81|0
1671019200000|2022-12-14 12:00:00|19020.94|19020.94|18983.17|18983.17|19022.33|19022.33|18982.4|18982.4|0
1671022800000|2022-12-14 13:00:00|18983.35|18983.35|18996.35|18996.35|18997.44|18997.44|18981.08|18981.08|0
1671026400000|2022-12-14 14:00:00|18996.54|18996.54|19042.25|19042.25|19044.83|19044.83|18984.32|18984.32|0
1671030000000|2022-12-14 15:00:00|19042.23|19042.23|19046.92|19046.92|19055.03|19055.03|19035.85|19035.85|0
1671033600000|2022-12-14 16:00:00|19046.98|19046.98|19043.08|19043.08|19053.42|19053.42|19039.75|19039.75|0
1671091200000|2022-12-15 08:00:00|18914.58|18914.58|18940.18|18940.18|18940.18|18940.18|18854.18|18854.18|0
1671094800000|2022-12-15 09:00:00|18940.5|18940.5|18914.19|18914.19|18940.89|18940.89|18911.62|18911.62|0
1671098400000|2022-12-15 10:00:00|18914.14|18914.14|18946.18|18946.18|18964.7|18964.7|18897.38|18897.38|0
1671102000000|2022-12-15 11:00:00|18946.11|18946.11|18954.14|18954.14|18963.74|18963.74|18943.87|18943.87|0
1671105600000|2022-12-15 12:00:00|18954.05|18954.05|18972.81|18972.81|18975.24|18975.24|18947.33|18947.33|0
1671109200000|2022-12-15 13:00:00|18972.72|18972.72|18907.84|18907.84|18977.32|18977.32|18884.42|18884.42|0
1671112800000|2022-12-15 14:00:00|18907.92|18907.92|18881.55|18881.55|18949.38|18949.38|18876.88|18876.88|0
1671116400000|2022-12-15 15:00:00|18881.59|18881.59|18929.51|18929.51|18929.51|18929.51|18835.42|18835.42|0
1671120000000|2022-12-15 16:00:00|18929.6|18929.6|18879.43|18879.43|18937.65|18937.65|18878.74|18878.74|0
1671177600000|2022-12-16 08:00:00|18815.32|18815.32|18675.81|18675.81|18825.96|18825.96|18675.66|18675.66|0
1671181200000|2022-12-16 09:00:00|18675.76|18675.76|18677.05|18677.05|18685.51|18685.51|18658.85|18658.85|0
1671184800000|2022-12-16 10:00:00|18676.96|18676.96|18570.02|18570.02|18678.1|18678.1|18556.9|18556.9|0
1671188400000|2022-12-16 11:00:00|18572.37|18572.37|18583.75|18583.75|18592.82|18592.82|18534.14|18534.14|0
1671192000000|2022-12-16 12:00:00|18583.87|18583.87|18599.89|18599.89|18613.03|18613.03|18574.88|18574.88|0
1671195600000|2022-12-16 13:00:00|18600.08|18600.08|18557.53|18557.53|18605.94|18605.94|18553.07|18553.07|0
1671199200000|2022-12-16 14:00:00|18557.48|18557.48|18624.6|18624.6|18642.09|18642.09|18552.96|18552.96|0
1671202800000|2022-12-16 15:00:00|18624.55|18624.55|18576.06|18576.06|18624.55|18624.55|18499.13|18499.13|0
1671206400000|2022-12-16 16:00:00|18576.21|18576.21|18617.05|18617.05|18634.24|18634.24|18575.37|18575.37|0
1671436800000|2022-12-19 08:00:00|18607.99|18607.99|18574.19|18574.19|18639.14|18639.14|18574.19|18574.19|0
1671440400000|2022-12-19 09:00:00|18574.12|18574.12|18597.27|18597.27|18598.78|18598.78|18548.35|18548.35|0
1671444000000|2022-12-19 10:00:00|18597.31|18597.31|18662.47|18662.47|18670.33|18670.33|18597.28|18597.28|0
1671447600000|2022-12-19 11:00:00|18662.4|18662.4|18708.33|18708.33|18708.33|18708.33|18655.94|18655.94|0
1671451200000|2022-12-19 12:00:00|18708.54|18708.54|18736.13|18736.13|18740.92|18740.92|18708.54|18708.54|0
1671454800000|2022-12-19 13:00:00|18735.78|18735.78|18724.29|18724.29|18752.6|18752.6|18720.11|18720.11|0
1671458400000|2022-12-19 14:00:00|18724.03|18724.03|18700.22|18700.22|18742.97|18742.97|18700.1|18700.1|0
1671462000000|2022-12-19 15:00:00|18700.19|18700.19|18678.75|18678.75|18725.13|18725.13|18678.54|18678.54|0
1671465600000|2022-12-19 16:00:00|18678.71|18678.71|18658.42|18658.42|18680.48|18680.48|18656.03|18656.03|0
1671523200000|2022-12-20 08:00:00|18517.62|18517.62|18533.31|18533.31|18535.76|18535.76|18442.08|18442.08|0
1671526800000|2022-12-20 09:00:00|18533.21|18533.21|18540.66|18540.66|18540.66|18540.66|18518.48|18518.48|0
1671530400000|2022-12-20 10:00:00|18540.64|18540.64|18546.76|18546.76|18555.91|18555.91|18528.29|18528.29|0
1671534000000|2022-12-20 11:00:00|18546.82|18546.82|18518.94|18518.94|18546.82|18546.82|18518.05|18518.05|0
1671537600000|2022-12-20 12:00:00|18519.14|18519.14|18531.38|18531.38|18537.45|18537.45|18499.6|18499.6|0
1671541200000|2022-12-20 13:00:00|18531.44|18531.44|18541.58|18541.58|18555.61|18555.61|18530.42|18530.42|0
1671544800000|2022-12-20 14:00:00|18541.25|18541.25|18549.13|18549.13|18566.24|18566.24|18529.41|18529.41|0
1671548400000|2022-12-20 15:00:00|18548.92|18548.92|18621.59|18621.59|18630.6|18630.6|18548.41|18548.41|0
1671552000000|2022-12-20 16:00:00|18621.51|18621.51|18554.21|18554.21|18621.72|18621.72|18553.96|18553.96|0
1671609600000|2022-12-21 08:00:00|18596.2|18596.2|18685.35|18685.35|18686.95|18686.95|18596.2|18596.2|0
1671613200000|2022-12-21 09:00:00|18685.06|18685.06|18675.65|18675.65|18702.26|18702.26|18662.48|18662.48|0
1671616800000|2022-12-21 10:00:00|18675.61|18675.61|18677.99|18677.99|18689.41|18689.41|18669.07|18669.07|0
1671620400000|2022-12-21 11:00:00|18677.98|18677.98|18726.18|18726.18|18726.18|18726.18|18676.66|18676.66|0
1671624000000|2022-12-21 12:00:00|18726.17|18726.17|18744.09|18744.09|18744.09|18744.09|18711.23|18711.23|0
1671627600000|2022-12-21 13:00:00|18744.1|18744.1|18743.72|18743.72|18755.31|18755.31|18737.09|18737.09|0
1671631200000|2022-12-21 14:00:00|18743.75|18743.75|18771.67|18771.67|18771.93|18771.93|18719.2|18719.2|0
1671634800000|2022-12-21 15:00:00|18771.96|18771.96|18855.98|18855.98|18866.28|18866.28|18771.96|18771.96|0
1671638400000|2022-12-21 16:00:00|18856.11|18856.11|18862.77|18862.77|18863.83|18863.83|18850.84|18850.84|0
1671696000000|2022-12-22 08:00:00|18907.41|18907.41|18930.68|18930.68|18930.78|18930.78|18890.25|18890.25|0
1671699600000|2022-12-22 09:00:00|18930.78|18930.78|18929.06|18929.06|18951.66|18951.66|18926.07|18926.07|0
1671703200000|2022-12-22 10:00:00|18929.01|18929.01|18952.13|18952.13|18952.94|18952.94|18917.99|18917.99|0
1671706800000|2022-12-22 11:00:00|18952.07|18952.07|18926.07|18926.07|18952.07|18952.07|18923.13|18923.13|0
1671710400000|2022-12-22 12:00:00|18925.99|18925.99|18893.75|18893.75|18928.36|18928.36|18892.8|18892.8|0
1671714000000|2022-12-22 13:00:00|18893.72|18893.72|18865.99|18865.99|18926.54|18926.54|18863.56|18863.56|0
1671717600000|2022-12-22 14:00:00|18865.65|18865.65|18799.38|18799.38|18865.68|18865.68|18795.9|18795.9|0
1671721200000|2022-12-22 15:00:00|18799.37|18799.37|18746.95|18746.95|18799.37|18799.37|18740.45|18740.45|0
1671724800000|2022-12-22 16:00:00|18746.82|18746.82|18742.32|18742.32|18753.06|18753.06|18732.16|18732.16|0
1671782400000|2022-12-23 08:00:00|18756.2|18756.2|18783.33|18783.33|18792.74|18792.74|18742.92|18742.92|0
1671786000000|2022-12-23 09:00:00|18783.04|18783.04|18814.52|18814.52|18814.52|18814.52|18775.91|18775.91|0
1671789600000|2022-12-23 10:00:00|18814.79|18814.79|18846.29|18846.29|18875.43|18875.43|18814.79|18814.79|0
1671793200000|2022-12-23 11:00:00|18846.39|18846.39|18830.83|18830.83|18851.42|18851.42|18830.83|18830.83|0
1671796800000|2022-12-23 12:00:00|18830.72|18830.72|18828.45|18828.45|18830.95|18830.95|18810.08|18810.08|0
1672214400000|2022-12-28 08:00:00|18878.81|18878.81|18863.95|18863.95|18887.99|18887.99|18844.27|18844.27|0
1672218000000|2022-12-28 09:00:00|18863.8|18863.8|18876.34|18876.34|18878.11|18878.11|18857|18857|0
1672221600000|2022-12-28 10:00:00|18876.41|18876.41|18928.23|18928.23|18934.74|18934.74|18876.41|18876.41|0
1672225200000|2022-12-28 11:00:00|18927.94|18927.94|18914.8|18914.8|18927.94|18927.94|18914.13|18914.13|0
1672228800000|2022-12-28 12:00:00|18914.75|18914.75|18918.63|18918.63|18927.27|18927.27|18914.65|18914.65|0
1672232400000|2022-12-28 13:00:00|18918.58|18918.58|18894.55|18894.55|18918.74|18918.74|18883.15|18883.15|0
1672236000000|2022-12-28 14:00:00|18894.62|18894.62|18894.45|18894.45|18923.22|18923.22|18890.44|18890.44|0
1672239600000|2022-12-28 15:00:00|18894.83|18894.83|18864.4|18864.4|18903.04|18903.04|18850.21|18850.21|0
1672243200000|2022-12-28 16:00:00|18864.32|18864.32|18877.59|18877.59|18879|18879|18846.99|18846.99|0
1672300800000|2022-12-29 08:00:00|18774.31|18774.31|18781.53|18781.53|18781.55|18781.55|18742.22|18742.22|0
1672304400000|2022-12-29 09:00:00|18781.73|18781.73|18852.6|18852.6|18853.46|18853.46|18779.69|18779.69|0
1672308000000|2022-12-29 10:00:00|18852.01|18852.01|18848.5|18848.5|18869.56|18869.56|18848.5|18848.5|0
1672311600000|2022-12-29 11:00:00|18848.3|18848.3|18821.88|18821.88|18848.3|18848.3|18818.32|18818.32|0
1672315200000|2022-12-29 12:00:00|18821.73|18821.73|18817.29|18817.29|18822.61|18822.61|18810.59|18810.59|0
1672318800000|2022-12-29 13:00:00|18817.31|18817.31|18884.01|18884.01|18884.86|18884.86|18817.31|18817.31|0
1672322400000|2022-12-29 14:00:00|18883.92|18883.92|18937.06|18937.06|18937.06|18937.06|18874.11|18874.11|0
1672326000000|2022-12-29 15:00:00|18937.64|18937.64|18994.87|18994.87|18996.08|18996.08|18937.64|18937.64|0
1672329600000|2022-12-29 16:00:00|18994.97|18994.97|18984.25|18984.25|18995.35|18995.35|18983.05|18983.05|0
1672387200000|2022-12-30 08:00:00|18978.98|18978.98|18986.78|18986.78|19016.96|19016.96|18961.43|18961.43|0
1672390800000|2022-12-30 09:00:00|18986.73|18986.73|18952.97|18952.97|18987.34|18987.34|18936.88|18936.88|0
1672394400000|2022-12-30 10:00:00|18952.99|18952.99|18925.04|18925.04|18961.81|18961.81|18924.89|18924.89|0
1672398000000|2022-12-30 11:00:00|18924.99|18924.99|18883.41|18883.41|18925.07|18925.07|18875.85|18875.85|0
1672401600000|2022-12-30 12:00:00|18883.36|18883.36|18890.76|18890.76|18891.23|18891.23|18876.75|18876.75|0
1672732800000|2023-01-03 08:00:00|19078.72|19078.72|19158.66|19158.66|19171.18|19171.18|19078.25|19078.25|0
1672736400000|2023-01-03 09:00:00|19160.5|19160.5|19231.7|19231.7|19231.83|19231.83|19160.5|19160.5|0
1672740000000|2023-01-03 10:00:00|19259.87|19259.87|19213.54|19213.54|19266.3|19266.3|19197.64|19197.64|0
1672743600000|2023-01-03 11:00:00|19213.47|19213.47|19126.02|19126.02|19215.01|19215.01|19126.02|19126.02|0
1672747200000|2023-01-03 12:00:00|19125.9|19125.9|19153.74|19153.74|19153.81|19153.81|19121.7|19121.7|0
1672750800000|2023-01-03 13:00:00|19153.64|19153.64|19202.65|19202.65|19202.98|19202.98|19153.39|19153.39|0
1672754400000|2023-01-03 14:00:00|19202.94|19202.94|19166.61|19166.61|19251.08|19251.08|19166.37|19166.37|0
1672758000000|2023-01-03 15:00:00|19166.53|19166.53|19187.61|19187.61|19187.64|19187.64|19110.79|19110.79|0
1672761600000|2023-01-03 16:00:00|19187.73|19187.73|19118.42|19118.42|19193.69|19193.69|19106.82|19106.82|0
1672819200000|2023-01-04 08:00:00|19192.83|19192.83|19307.72|19307.72|19310.02|19310.02|19192.67|19192.67|0
1672822800000|2023-01-04 09:00:00|19307.32|19307.32|19297.63|19297.63|19316.38|19316.38|19264.3|19264.3|0
1672826400000|2023-01-04 10:00:00|19297.92|19297.92|19315.34|19315.34|19325.44|19325.44|19297.92|19297.92|0
1672830000000|2023-01-04 11:00:00|19315.43|19315.43|19301.43|19301.43|19325.47|19325.47|19301.28|19301.28|0
1672833600000|2023-01-04 12:00:00|19298.78|19298.78|19237.44|19237.44|19319.32|19319.32|19236.34|19236.34|0
1672837200000|2023-01-04 13:00:00|19237.59|19237.59|19306.46|19306.46|19306.46|19306.46|19227.9|19227.9|0
1672840800000|2023-01-04 14:00:00|19306.55|19306.55|19334.42|19334.42|19348.43|19348.43|19284.13|19284.13|0
1672844400000|2023-01-04 15:00:00|19334.2|19334.2|19380.87|19380.87|19405.43|19405.43|19294.69|19294.69|0
1672848000000|2023-01-04 16:00:00|19380.92|19380.92|19361.68|19361.68|19381.26|19381.26|19355.88|19355.88|0
1672905600000|2023-01-05 08:00:00|19359.6|19359.6|19449.46|19449.46|19449.76|19449.76|19353.76|19353.76|0
1672909200000|2023-01-05 09:00:00|19449.38|19449.38|19490.05|19490.05|19490.43|19490.43|19444.89|19444.89|0
1672912800000|2023-01-05 10:00:00|19490.14|19490.14|19457.22|19457.22|19496.81|19496.81|19455.39|19455.39|0
1672916400000|2023-01-05 11:00:00|19457.12|19457.12|19461.59|19461.59|19462.13|19462.13|19438.42|19438.42|0
1672920000000|2023-01-05 12:00:00|19461.69|19461.69|19476.21|19476.21|19485.46|19485.46|19456.61|19456.61|0
1672923600000|2023-01-05 13:00:00|19476.24|19476.24|19459.64|19459.64|19478.62|19478.62|19444.7|19444.7|0
1672927200000|2023-01-05 14:00:00|19459.52|19459.52|19487.9|19487.9|19498.26|19498.26|19453.5|19453.5|0
1672930800000|2023-01-05 15:00:00|19487.87|19487.87|19539.32|19539.32|19544.86|19544.86|19479.49|19479.49|0
1672934400000|2023-01-05 16:00:00|19539.39|19539.39|19476.09|19476.09|19539.63|19539.63|19474.81|19474.81|0
1672992000000|2023-01-06 08:00:00|19420.98|19420.98|19406.64|19406.64|19428.8|19428.8|19387.23|19387.23|0
1672995600000|2023-01-06 09:00:00|19406.81|19406.81|19405.78|19405.78|19410.72|19410.72|19374.52|19374.52|0
1672999200000|2023-01-06 10:00:00|19405.87|19405.87|19414.6|19414.6|19437.52|19437.52|19401.77|19401.77|0
1673002800000|2023-01-06 11:00:00|19414.53|19414.53|19418.99|19418.99|19433.86|19433.86|19410.6|19410.6|0
1673006400000|2023-01-06 12:00:00|19419.02|19419.02|19418.44|19418.44|19426.73|19426.73|19418.39|19418.39|0
1673010000000|2023-01-06 13:00:00|19418.21|19418.21|19505.38|19505.38|19505.74|19505.74|19383.96|19383.96|0
1673013600000|2023-01-06 14:00:00|19505.5|19505.5|19436.17|19436.17|19509.83|19509.83|19429.49|19429.49|0
1673017200000|2023-01-06 15:00:00|19435.85|19435.85|19480.24|19480.24|19492.31|19492.31|19435.83|19435.83|0
1673020800000|2023-01-06 16:00:00|19480.29|19480.29|19486.66|19486.66|19498.45|19498.45|19471.27|19471.27|0
1673251200000|2023-01-09 08:00:00|19549.96|19549.96|19597.94|19597.94|19609.51|19609.51|19545.08|19545.08|0
1673254800000|2023-01-09 09:00:00|19597.98|19597.98|19473.06|19473.06|19598.47|19598.47|19472.85|19472.85|0
1673258400000|2023-01-09 10:00:00|19472.77|19472.77|19380.7|19380.7|19472.77|19472.77|19366.8|19366.8|0
1673262000000|2023-01-09 11:00:00|19380.65|19380.65|19383.21|19383.21|19396.13|19396.13|19370.88|19370.88|0
1673265600000|2023-01-09 12:00:00|19383.05|19383.05|19429.98|19429.98|19430.53|19430.53|19373.61|19373.61|0
1673269200000|2023-01-09 13:00:00|19429.78|19429.78|19451.67|19451.67|19454.27|19454.27|19412.49|19412.49|0
1673272800000|2023-01-09 14:00:00|19451.6|19451.6|19496.94|19496.94|19509.72|19509.72|19450.83|19450.83|0
1673276400000|2023-01-09 15:00:00|19496.95|19496.95|19478.29|19478.29|19497.65|19497.65|19464.53|19464.53|0
1673280000000|2023-01-09 16:00:00|19478.38|19478.38|19502.24|19502.24|19502.24|19502.24|19467.28|19467.28|0
1673337600000|2023-01-10 08:00:00|19373.65|19373.65|19378.05|19378.05|19437.88|19437.88|19364.23|19364.23|0
1673341200000|2023-01-10 09:00:00|19377.41|19377.41|19423.76|19423.76|19429.1|19429.1|19376.28|19376.28|0
1673344800000|2023-01-10 10:00:00|19423.81|19423.81|19425.41|19425.41|19447.35|19447.35|19414.83|19414.83|0
1673348400000|2023-01-10 11:00:00|19425.56|19425.56|19442.79|19442.79|19443.2|19443.2|19417.78|19417.78|0
1673352000000|2023-01-10 12:00:00|19442.86|19442.86|19443.37|19443.37|19447.17|19447.17|19434.77|19434.77|0
1673355600000|2023-01-10 13:00:00|19443.26|19443.26|19456.19|19456.19|19460.04|19460.04|19433.78|19433.78|0
1673359200000|2023-01-10 14:00:00|19456.16|19456.16|19448.65|19448.65|19485.44|19485.44|19427.91|19427.91|0
1673362800000|2023-01-10 15:00:00|19448.55|19448.55|19425.56|19425.56|19449.27|19449.27|19393.82|19393.82|0
1673366400000|2023-01-10 16:00:00|19426.09|19426.09|19413.21|19413.21|19427.59|19427.59|19404.38|19404.38|0
1673424000000|2023-01-11 08:00:00|19320.32|19320.32|19454.92|19454.92|19454.92|19454.92|19318.82|19318.82|0
1673427600000|2023-01-11 09:00:00|19455.06|19455.06|19572|19572|19580.94|19580.94|19455.06|19455.06|0
1673431200000|2023-01-11 10:00:00|19571.83|19571.83|19603.23|19603.23|19603.55|19603.55|19564.01|19564.01|0
1673434800000|2023-01-11 11:00:00|19603.03|19603.03|19609.18|19609.18|19609.18|19609.18|19593.96|19593.96|0
1673438400000|2023-01-11 12:00:00|19609.24|19609.24|19582.07|19582.07|19609.8|19609.8|19581.17|19581.17|0
1673442000000|2023-01-11 13:00:00|19582.02|19582.02|19582.99|19582.99|19596.48|19596.48|19580.17|19580.17|0
1673445600000|2023-01-11 14:00:00|19582.9|19582.9|19553.73|19553.73|19582.93|19582.93|19523.66|19523.66|0
1673449200000|2023-01-11 15:00:00|19553.52|19553.52|19546.22|19546.22|19575.5|19575.5|19545.36|19545.36|0
1673452800000|2023-01-11 16:00:00|19546.18|19546.18|19539.79|19539.79|19546.47|19546.47|19527.19|19527.19|0
1673510400000|2023-01-12 08:00:00|19576.83|19576.83|19668.49|19668.49|19668.49|19668.49|19573.17|19573.17|0
1673514000000|2023-01-12 09:00:00|19668.66|19668.66|19734.65|19734.65|19734.83|19734.83|19668.11|19668.11|0
1673517600000|2023-01-12 10:00:00|19734.48|19734.48|19689.22|19689.22|19734.84|19734.84|19666.52|19666.52|0
1673521200000|2023-01-12 11:00:00|19689.14|19689.14|19707.98|19707.98|19717.18|19717.18|19685.48|19685.48|0
1673524800000|2023-01-12 12:00:00|19708.29|19708.29|19725.96|19725.96|19727.42|19727.42|19704.1|19704.1|0
1673528400000|2023-01-12 13:00:00|19726.02|19726.02|19773.54|19773.54|19785.86|19785.86|19645.8|19645.8|0
1673532000000|2023-01-12 14:00:00|19773.66|19773.66|19754.47|19754.47|19791.67|19791.67|19728.55|19728.55|0
1673535600000|2023-01-12 15:00:00|19754.9|19754.9|19817.05|19817.05|19832.94|19832.94|19754.53|19754.53|0
1673539200000|2023-01-12 16:00:00|19817.01|19817.01|19835.95|19835.95|19835.95|19835.95|19809.98|19809.98|0
1673596800000|2023-01-13 08:00:00|19856.86|19856.86|19906.63|19906.63|19920.17|19920.17|19856.06|19856.06|0
1673600400000|2023-01-13 09:00:00|19906.7|19906.7|19949.87|19949.87|19952.99|19952.99|19905.07|19905.07|0
1673604000000|2023-01-13 10:00:00|19949.95|19949.95|19923.4|19923.4|19959.79|19959.79|19920.45|19920.45|0
1673607600000|2023-01-13 11:00:00|19923.19|19923.19|19910.61|19910.61|19942.63|19942.63|19896.99|19896.99|0
1673611200000|2023-01-13 12:00:00|19910.7|19910.7|19872.75|19872.75|19918.76|19918.76|19869.71|19869.71|0
1673614800000|2023-01-13 13:00:00|19872.82|19872.82|19900.32|19900.32|19908.24|19908.24|19872.82|19872.82|0
1673618400000|2023-01-13 14:00:00|19900.4|19900.4|19930.52|19930.52|19940.33|19940.33|19892.25|19892.25|0
1673622000000|2023-01-13 15:00:00|19930.44|19930.44|19955.45|19955.45|19965.33|19965.33|19924.03|19924.03|0
1673625600000|2023-01-13 16:00:00|19955.35|19955.35|19938.38|19938.38|19955.54|19955.54|19930.23|19930.23|0
1673856000000|2023-01-16 08:00:00|19999.66|19999.66|19941.22|19941.22|19999.73|19999.73|19934.58|19934.58|0
1673859600000|2023-01-16 09:00:00|19941.31|19941.31|19996.52|19996.52|20019.87|20019.87|19941.31|19941.31|0
1673863200000|2023-01-16 10:00:00|19996.55|19996.55|19983.35|19983.35|20000.54|20000.54|19977.57|19977.57|0
1673866800000|2023-01-16 11:00:00|19983.25|19983.25|20021.78|20021.78|20022.25|20022.25|19982.62|19982.62|0
1673870400000|2023-01-16 12:00:00|20022.86|20022.86|20046.03|20046.03|20047.17|20047.17|20022.86|20022.86|0
1673874000000|2023-01-16 13:00:00|20045.89|20045.89|20019.6|20019.6|20045.89|20045.89|20019.6|20019.6|0
1673877600000|2023-01-16 14:00:00|20019.74|20019.74|20026.47|20026.47|20029.99|20029.99|20008.32|20008.32|0
1673881200000|2023-01-16 15:00:00|20026.45|20026.45|20117.59|20117.59|20129.96|20129.96|20026.41|20026.41|0
1673884800000|2023-01-16 16:00:00|20117.56|20117.56|20066.39|20066.39|20117.56|20117.56|20066.24|20066.24|0
1673942400000|2023-01-17 08:00:00|20039.48|20039.48|20020.2|20020.2|20042.4|20042.4|20014.22|20014.22|0
1673946000000|2023-01-17 09:00:00|20020.28|20020.28|20047.87|20047.87|20084.21|20084.21|20013.49|20013.49|0
1673949600000|2023-01-17 10:00:00|20047.79|20047.79|20064.78|20064.78|20070.84|20070.84|20032.05|20032.05|0
1673953200000|2023-01-17 11:00:00|20064.86|20064.86|20027.99|20027.99|20071.13|20071.13|20027.83|20027.83|0
1673956800000|2023-01-17 12:00:00|20027.88|20027.88|19986.36|19986.36|20033.32|20033.32|19984.8|19984.8|0
1673960400000|2023-01-17 13:00:00|19986.38|19986.38|19937.76|19937.76|19986.54|19986.54|19932.57|19932.57|0
1673964000000|2023-01-17 14:00:00|19937.53|19937.53|19950.45|19950.45|19957.99|19957.99|19927.72|19927.72|0
1673967600000|2023-01-17 15:00:00|19950.55|19950.55|19937.42|19937.42|20044.65|20044.65|19926.69|19926.69|0
1673971200000|2023-01-17 16:00:00|19937.5|19937.5|19944.53|19944.53|19951.47|19951.47|19914.24|19914.24|0
1674028800000|2023-01-18 08:00:00|20007.58|20007.58|19975.4|19975.4|20008.35|20008.35|19923.06|19923.06|0
1674032400000|2023-01-18 09:00:00|19975.52|19975.52|19999.6|19999.6|20016.45|20016.45|19974.03|19974.03|0
1674036000000|2023-01-18 10:00:00|19999.37|19999.37|19975.84|19975.84|19999.37|19999.37|19973.32|19973.32|0
1674039600000|2023-01-18 11:00:00|19975.79|19975.79|19944.97|19944.97|19976.86|19976.86|19941.2|19941.2|0
1674043200000|2023-01-18 12:00:00|19944.19|19944.19|19932.38|19932.38|19947.42|19947.42|19927.58|19927.58|0
1674046800000|2023-01-18 13:00:00|19932.42|19932.42|19951.87|19951.87|19978.55|19978.55|19921.98|19921.98|0
1674050400000|2023-01-18 14:00:00|19955.15|19955.15|20000.45|20000.45|20006.42|20006.42|19955.15|19955.15|0
1674054000000|2023-01-18 15:00:00|20000.48|20000.48|19928.69|19928.69|20017.13|20017.13|19919.13|19919.13|0
1674057600000|2023-01-18 16:00:00|19928.84|19928.84|19894.02|19894.02|19934.23|19934.23|19892.97|19892.97|0
1674115200000|2023-01-19 08:00:00|19794.29|19794.29|19733.45|19733.45|19805.59|19805.59|19733.45|19733.45|0
1674118800000|2023-01-19 09:00:00|19733.29|19733.29|19684.99|19684.99|19733.29|19733.29|19679.52|19679.52|0
1674122400000|2023-01-19 10:00:00|19684.79|19684.79|19682.59|19682.59|19716.68|19716.68|19659.78|19659.78|0
1674126000000|2023-01-19 11:00:00|19682.66|19682.66|19629.7|19629.7|19694.11|19694.11|19623.33|19623.33|0
1674129600000|2023-01-19 12:00:00|19625.82|19625.82|19592.78|19592.78|19626.91|19626.91|19579.44|19579.44|0
1674133200000|2023-01-19 13:00:00|19592.74|19592.74|19640.64|19640.64|19642.31|19642.31|19592.61|19592.61|0
1674136800000|2023-01-19 14:00:00|19640.69|19640.69|19657.69|19657.69|19672.98|19672.98|19626.37|19626.37|0
1674140400000|2023-01-19 15:00:00|19657.44|19657.44|19598.8|19598.8|19668.39|19668.39|19595.17|19595.17|0
1674144000000|2023-01-19 16:00:00|19598.94|19598.94|19586.58|19586.58|19606.67|19606.67|19584.75|19584.75|0
1674201600000|2023-01-20 08:00:00|19588.5|19588.5|19635.39|19635.39|19636.67|19636.67|19573.35|19573.35|0
1674205200000|2023-01-20 09:00:00|19635.34|19635.34|19633.36|19633.36|19657.01|19657.01|19622.25|19622.25|0
1674208800000|2023-01-20 10:00:00|19633.54|19633.54|19651.14|19651.14|19697.43|19697.43|19633.41|19633.41|0
1674212400000|2023-01-20 11:00:00|19649.85|19649.85|19635.48|19635.48|19649.85|19649.85|19612.89|19612.89|0
1674216000000|2023-01-20 12:00:00|19634.15|19634.15|19656.37|19656.37|19656.37|19656.37|19629.58|19629.58|0
1674219600000|2023-01-20 13:00:00|19656.43|19656.43|19640.54|19640.54|19664.62|19664.62|19640.54|19640.54|0
1674223200000|2023-01-20 14:00:00|19640.58|19640.58|19670.18|19670.18|19672.38|19672.38|19628.16|19628.16|0
1674226800000|2023-01-20 15:00:00|19670.24|19670.24|19699.36|19699.36|19714.77|19714.77|19664.74|19664.74|0
1674230400000|2023-01-20 16:00:00|19699.42|19699.42|19713.86|19713.86|19727.68|19727.68|19694.03|19694.03|0
1674460800000|2023-01-23 08:00:00|19804.98|19804.98|19788.56|19788.56|19805.33|19805.33|19773.29|19773.29|0
1674464400000|2023-01-23 09:00:00|19788.35|19788.35|19766.11|19766.11|19788.35|19788.35|19760.25|19760.25|0
1674468000000|2023-01-23 10:00:00|19765.98|19765.98|19784.43|19784.43|19785.11|19785.11|19743.35|19743.35|0
1674471600000|2023-01-23 11:00:00|19784.78|19784.78|19760.34|19760.34|19785.83|19785.83|19759.05|19759.05|0
1674475200000|2023-01-23 12:00:00|19760.42|19760.42|19761.46|19761.46|19763.84|19763.84|19755.35|19755.35|0
1674478800000|2023-01-23 13:00:00|19761.49|19761.49|19761.14|19761.14|19779.36|19779.36|19760.09|19760.09|0
1674482400000|2023-01-23 14:00:00|19761.18|19761.18|19780.49|19780.49|19785.54|19785.54|19736.03|19736.03|0
1674486000000|2023-01-23 15:00:00|19780.44|19780.44|19816.28|19816.28|19818.27|19818.27|19777.85|19777.85|0
1674489600000|2023-01-23 16:00:00|19816.15|19816.15|19796.17|19796.17|19816.43|19816.43|19795.56|19795.56|0
1674547200000|2023-01-24 08:00:00|19820.82|19820.82|19840.9|19840.9|19845.82|19845.82|19810.39|19810.39|0
1674550800000|2023-01-24 09:00:00|19840.81|19840.81|19852.05|19852.05|19861.17|19861.17|19823.22|19823.22|0
1674554400000|2023-01-24 10:00:00|19852.29|19852.29|19871.35|19871.35|19871.35|19871.35|19847.69|19847.69|0
1674558000000|2023-01-24 11:00:00|19871.22|19871.22|19874.64|19874.64|19878.13|19878.13|19847.98|19847.98|0
1674561600000|2023-01-24 12:00:00|19874.86|19874.86|19905.31|19905.31|19909.92|19909.92|19873.51|19873.51|0
1674565200000|2023-01-24 13:00:00|19905.18|19905.18|19886.5|19886.5|19915.85|19915.85|19881.36|19881.36|0
1674568800000|2023-01-24 14:00:00|19886.48|19886.48|19897.17|19897.17|19920.42|19920.42|19885.61|19885.61|0
1674572400000|2023-01-24 15:00:00|19897.13|19897.13|19895.38|19895.38|19901.77|19901.77|19879.91|19879.91|0
1674576000000|2023-01-24 16:00:00|19895.43|19895.43|19862.18|19862.18|19895.66|19895.66|19862.14|19862.14|0
1674633600000|2023-01-25 08:00:00|19875.21|19875.21|19987.44|19987.44|19996.96|19996.96|19875.21|19875.21|0
1674637200000|2023-01-25 09:00:00|19987.31|19987.31|19879.74|19879.74|19988.26|19988.26|19879.65|19879.65|0
1674640800000|2023-01-25 10:00:00|19880.07|19880.07|19851.74|19851.74|19880.07|19880.07|19827.54|19827.54|0
1674644400000|2023-01-25 11:00:00|19851.89|19851.89|19836.96|19836.96|19861.26|19861.26|19831.28|19831.28|0
1674648000000|2023-01-25 12:00:00|19837.04|19837.04|19807.52|19807.52|19839.84|19839.84|19806.82|19806.82|0
1674651600000|2023-01-25 13:00:00|19807.43|19807.43|19771.67|19771.67|19811|19811|19767.49|19767.49|0
1674655200000|2023-01-25 14:00:00|19771.75|19771.75|19746.95|19746.95|19781.22|19781.22|19746.95|19746.95|0
1674658800000|2023-01-25 15:00:00|19746.77|19746.77|19757.19|19757.19|19757.4|19757.4|19723.75|19723.75|0
1674662400000|2023-01-25 16:00:00|19757.44|19757.44|19781.12|19781.12|19783.12|19783.12|19757.29|19757.29|0
1674720000000|2023-01-26 08:00:00|19856.39|19856.39|19889.21|19889.21|19934.22|19934.22|19855.55|19855.55|0
1674723600000|2023-01-26 09:00:00|19889.06|19889.06|19888.01|19888.01|19897.22|19897.22|19873.96|19873.96|0
1674727200000|2023-01-26 10:00:00|19887.97|19887.97|19926.43|19926.43|19928.15|19928.15|19886.04|19886.04|0
1674730800000|2023-01-26 11:00:00|19926.32|19926.32|19897.5|19897.5|19926.53|19926.53|19885.06|19885.06|0
1674734400000|2023-01-26 12:00:00|19897.51|19897.51|19971.12|19971.12|19972.27|19972.27|19897.51|19897.51|0
1674738000000|2023-01-26 13:00:00|19970.96|19970.96|19980.89|19980.89|19986.89|19986.89|19946.73|19946.73|0
1674741600000|2023-01-26 14:00:00|19980.77|19980.77|19949.29|19949.29|19992.16|19992.16|19934.18|19934.18|0
1674745200000|2023-01-26 15:00:00|19949.35|19949.35|19929.34|19929.34|19986.23|19986.23|19926.49|19926.49|0
1674748800000|2023-01-26 16:00:00|19929.26|19929.26|19930.67|19930.67|19949.77|19949.77|19909.51|19909.51|0
1674806400000|2023-01-27 08:00:00|19920.52|19920.52|19954.53|19954.53|19957.72|19957.72|19881.22|19881.22|0
1674810000000|2023-01-27 09:00:00|19954.46|19954.46|19939.07|19939.07|19958.43|19958.43|19932.98|19932.98|0
1674813600000|2023-01-27 10:00:00|19939.09|19939.09|19924.91|19924.91|19940.81|19940.81|19916.75|19916.75|0
1674817200000|2023-01-27 11:00:00|19924.5|19924.5|19909.1|19909.1|19929.76|19929.76|19907.75|19907.75|0
1674820800000|2023-01-27 12:00:00|19909.01|19909.01|19902.33|19902.33|19920.15|19920.15|19895.33|19895.33|0
1674824400000|2023-01-27 13:00:00|19902.26|19902.26|19896.16|19896.16|19923.89|19923.89|19895.93|19895.93|0
1674828000000|2023-01-27 14:00:00|19895.93|19895.93|19954.63|19954.63|19955.77|19955.77|19894.35|19894.35|0
1674831600000|2023-01-27 15:00:00|19954.78|19954.78|19967.38|19967.38|19990.52|19990.52|19954.08|19954.08|0
1674835200000|2023-01-27 16:00:00|19967.28|19967.28|19984.44|19984.44|19986.16|19986.16|19959.84|19959.84|0
1675065600000|2023-01-30 08:00:00|19943.51|19943.51|19890.12|19890.12|19945.11|19945.11|19889.14|19889.14|0
1675069200000|2023-01-30 09:00:00|19890.2|19890.2|19860.1|19860.1|19906.1|19906.1|19855.1|19855.1|0
1675072800000|2023-01-30 10:00:00|19860.18|19860.18|19830.93|19830.93|19860.41|19860.41|19823.59|19823.59|0
1675076400000|2023-01-30 11:00:00|19830.95|19830.95|19814.3|19814.3|19830.99|19830.99|19799.19|19799.19|0
1675080000000|2023-01-30 12:00:00|19814.59|19814.59|19838.18|19838.18|19840.92|19840.92|19814.59|19814.59|0
1675083600000|2023-01-30 13:00:00|19838.26|19838.26|19861.51|19861.51|19864.35|19864.35|19837.88|19837.88|0
1675087200000|2023-01-30 14:00:00|19861.34|19861.34|19876.67|19876.67|19877.08|19877.08|19848.75|19848.75|0
1675090800000|2023-01-30 15:00:00|19876.65|19876.65|19873.21|19873.21|19908.16|19908.16|19856.04|19856.04|0
1675094400000|2023-01-30 16:00:00|19873.14|19873.14|19918.94|19918.94|19920.1|19920.1|19872.99|19872.99|0
1675152000000|2023-01-31 08:00:00|19888.95|19888.95|19857.5|19857.5|19891.76|19891.76|19854.66|19854.66|0
1675155600000|2023-01-31 09:00:00|19857.4|19857.4|19793.36|19793.36|19857.95|19857.95|19789.59|19789.59|0
1675159200000|2023-01-31 10:00:00|19793.29|19793.29|19760.83|19760.83|19803.6|19803.6|19760.78|19760.78|0
1675162800000|2023-01-31 11:00:00|19761.01|19761.01|19772.46|19772.46|19775.47|19775.47|19738.91|19738.91|0
1675166400000|2023-01-31 12:00:00|19772.5|19772.5|19796.04|19796.04|19798.59|19798.59|19771.82|19771.82|0
1675170000000|2023-01-31 13:00:00|19796.24|19796.24|19819.33|19819.33|19821.84|19821.84|19795.65|19795.65|0
1675173600000|2023-01-31 14:00:00|19819.29|19819.29|19799.97|19799.97|19820.91|19820.91|19794.09|19794.09|0
1675177200000|2023-01-31 15:00:00|19799.85|19799.85|19865.98|19865.98|19869.3|19869.3|19793.44|19793.44|0
1675180800000|2023-01-31 16:00:00|19866.01|19866.01|19854.12|19854.12|19873.93|19873.93|19845.13|19845.13|0
1675238400000|2023-02-01 08:00:00|19930.68|19930.68|19994.78|19994.78|20005.39|20005.39|19929.04|19929.04|0
1675242000000|2023-02-01 09:00:00|19994.67|19994.67|19974.88|19974.88|19996.15|19996.15|19969.21|19969.21|0
1675245600000|2023-02-01 10:00:00|19974.95|19974.95|19983.55|19983.55|20002.46|20002.46|19974.62|19974.62|0
1675249200000|2023-02-01 11:00:00|19983.42|19983.42|19987.13|19987.13|20018.62|20018.62|19980.83|19980.83|0
1675252800000|2023-02-01 12:00:00|19987.21|19987.21|20009.1|20009.1|20010.26|20010.26|19984.65|19984.65|0
1675256400000|2023-02-01 13:00:00|20009.06|20009.06|20004.16|20004.16|20020.3|20020.3|19993.85|19993.85|0
1675260000000|2023-02-01 14:00:00|20003.92|20003.92|20016.58|20016.58|20016.89|20016.89|19994.67|19994.67|0
1675263600000|2023-02-01 15:00:00|20016.73|20016.73|19922.95|19922.95|20017.96|20017.96|19917.57|19917.57|0
1675267200000|2023-02-01 16:00:00|19923.01|19923.01|19919.35|19919.35|19923.2|19923.2|19890.95|19890.95|0
1675324800000|2023-02-02 08:00:00|20084.65|20084.65|20098.26|20098.26|20125.11|20125.11|20079.66|20079.66|0
1675328400000|2023-02-02 09:00:00|20098.56|20098.56|20188.53|20188.53|20189.11|20189.11|20097.55|20097.55|0
1675332000000|2023-02-02 10:00:00|20188.73|20188.73|20274.85|20274.85|20274.88|20274.88|20188.73|20188.73|0
1675335600000|2023-02-02 11:00:00|20274.81|20274.81|20301.4|20301.4|20334.06|20334.06|20274.81|20274.81|0
1675339200000|2023-02-02 12:00:00|20301.19|20301.19|20389.1|20389.1|20390.3|20390.3|20273.59|20273.59|0
1675342800000|2023-02-02 13:00:00|20389.15|20389.15|20428.58|20428.58|20429.16|20429.16|20358.5|20358.5|0
1675346400000|2023-02-02 14:00:00|20428.52|20428.52|20461.51|20461.51|20483.36|20483.36|20426.93|20426.93|0
1675350000000|2023-02-02 15:00:00|20461.45|20461.45|20571.13|20571.13|20572.93|20572.93|20447.55|20447.55|0
1675353600000|2023-02-02 16:00:00|20571.09|20571.09|20572.53|20572.53|20578.75|20578.75|20555.76|20555.76|0
1675411200000|2023-02-03 08:00:00|20489.35|20489.35|20455.73|20455.73|20494.02|20494.02|20436.96|20436.96|0
1675414800000|2023-02-03 09:00:00|20455.62|20455.62|20472.55|20472.55|20478.49|20478.49|20441.4|20441.4|0
1675418400000|2023-02-03 10:00:00|20472.52|20472.52|20483.76|20483.76|20492.58|20492.58|20467.49|20467.49|0
1675422000000|2023-02-03 11:00:00|20483.72|20483.72|20499.98|20499.98|20500.58|20500.58|20483.72|20483.72|0
1675425600000|2023-02-03 12:00:00|20500.07|20500.07|20582.22|20582.22|20582.22|20582.22|20499.73|20499.73|0
1675429200000|2023-02-03 13:00:00|20582.28|20582.28|20480.66|20480.66|20604.22|20604.22|20467.33|20467.33|0
1675432800000|2023-02-03 14:00:00|20480.62|20480.62|20566.42|20566.42|20570.99|20570.99|20471.59|20471.59|0
1675436400000|2023-02-03 15:00:00|20558.2|20558.2|20577.21|20577.21|20609.5|20609.5|20527.88|20527.88|0
1675440000000|2023-02-03 16:00:00|20577.09|20577.09|20575.5|20575.5|20592.76|20592.76|20568.29|20568.29|0
1675670400000|2023-02-06 08:00:00|20491.55|20491.55|20420.08|20420.08|20492.83|20492.83|20419.9|20419.9|0
1675674000000|2023-02-06 09:00:00|20420.02|20420.02|20381.46|20381.46|20420.02|20420.02|20379.33|20379.33|0
1675677600000|2023-02-06 10:00:00|20381.37|20381.37|20330.89|20330.89|20381.38|20381.38|20318.09|20318.09|0
1675681200000|2023-02-06 11:00:00|20331.04|20331.04|20337.37|20337.37|20337.51|20337.51|20304.27|20304.27|0
1675684800000|2023-02-06 12:00:00|20336.99|20336.99|20402.76|20402.76|20402.79|20402.79|20336.73|20336.73|0
1675688400000|2023-02-06 13:00:00|20402.69|20402.69|20378.45|20378.45|20404.33|20404.33|20375.45|20375.45|0
1675692000000|2023-02-06 14:00:00|20378.54|20378.54|20373.01|20373.01|20391.44|20391.44|20361.89|20361.89|0
1675695600000|2023-02-06 15:00:00|20373.05|20373.05|20384.87|20384.87|20386.08|20386.08|20322.62|20322.62|0
1675699200000|2023-02-06 16:00:00|20384.79|20384.79|20393.17|20393.17|20404.82|20404.82|20378.97|20378.97|0
1675756800000|2023-02-07 08:00:00|20355.05|20355.05|20401.35|20401.35|20405.56|20405.56|20355.05|20355.05|0
1675760400000|2023-02-07 09:00:00|20398.63|20398.63|20338.99|20338.99|20398.63|20398.63|20324.04|20324.04|0
1675764000000|2023-02-07 10:00:00|20339.2|20339.2|20338.1|20338.1|20348.31|20348.31|20328.8|20328.8|0
1675767600000|2023-02-07 11:00:00|20338.05|20338.05|20298.25|20298.25|20342.78|20342.78|20297.47|20297.47|0
1675771200000|2023-02-07 12:00:00|20298.27|20298.27|20296.94|20296.94|20317.37|20317.37|20296.78|20296.78|0
1675774800000|2023-02-07 13:00:00|20297.03|20297.03|20242.74|20242.74|20300.54|20300.54|20239.06|20239.06|0
1675778400000|2023-02-07 14:00:00|20242.79|20242.79|20199.02|20199.02|20246.71|20246.71|20181.08|20181.08|0
1675782000000|2023-02-07 15:00:00|20199.46|20199.46|20142.34|20142.34|20200.5|20200.5|20118.2|20118.2|0
1675785600000|2023-02-07 16:00:00|20142.47|20142.47|20196.55|20196.55|20198.19|20198.19|20142.32|20142.32|0
1675843200000|2023-02-08 08:00:00|20320.25|20320.25|20378.1|20378.1|20382.39|20382.39|20320.25|20320.25|0
1675846800000|2023-02-08 09:00:00|20377.9|20377.9|20468.11|20468.11|20526.26|20526.26|20377.75|20377.75|0
1675850400000|2023-02-08 10:00:00|20468.27|20468.27|20451.79|20451.79|20471.95|20471.95|20449.72|20449.72|0
1675854000000|2023-02-08 11:00:00|20451.89|20451.89|20423.9|20423.9|20454.72|20454.72|20404.72|20404.72|0
1675857600000|2023-02-08 12:00:00|20423.99|20423.99|20444.73|20444.73|20449.8|20449.8|20423.99|20423.99|0
1675861200000|2023-02-08 13:00:00|20444.7|20444.7|20430.63|20430.63|20444.7|20444.7|20421.73|20421.73|0
1675864800000|2023-02-08 14:00:00|20430.57|20430.57|20440.12|20440.12|20458.19|20458.19|20429.39|20429.39|0
1675868400000|2023-02-08 15:00:00|20440.03|20440.03|20336.08|20336.08|20440.03|20440.03|20336.03|20336.03|0
1675872000000|2023-02-08 16:00:00|20335.99|20335.99|20325.87|20325.87|20337.95|20337.95|20313.97|20313.97|0
1675929600000|2023-02-09 08:00:00|20367.31|20367.31|20320.75|20320.75|20367.72|20367.72|20308.78|20308.78|0
1675933200000|2023-02-09 09:00:00|20320.91|20320.91|20311.74|20311.74|20329.38|20329.38|20285.74|20285.74|0
1675936800000|2023-02-09 10:00:00|20311.77|20311.77|20357.4|20357.4|20364.1|20364.1|20311.77|20311.77|0
1675940400000|2023-02-09 11:00:00|20357.44|20357.44|20354.22|20354.22|20357.78|20357.78|20337.45|20337.45|0
1675944000000|2023-02-09 12:00:00|20354.27|20354.27|20329.89|20329.89|20354.27|20354.27|20329.89|20329.89|0
1675947600000|2023-02-09 13:00:00|20329.74|20329.74|20345.56|20345.56|20351.43|20351.43|20325.52|20325.52|0
1675951200000|2023-02-09 14:00:00|20345.77|20345.77|20332.45|20332.45|20364.39|20364.39|20330.81|20330.81|0
1675954800000|2023-02-09 15:00:00|20332.3|20332.3|20334.7|20334.7|20335.66|20335.66|20291.25|20291.25|0
1675958400000|2023-02-09 16:00:00|20334.88|20334.88|20292.2|20292.2|20334.88|20334.88|20292.07|20292.07|0
1676016000000|2023-02-10 08:00:00|20185.85|20185.85|20172.04|20172.04|20205.82|20205.82|20162.35|20162.35|0
1676019600000|2023-02-10 09:00:00|20171.97|20171.97|20099.81|20099.81|20175.54|20175.54|20099.52|20099.52|0
1676023200000|2023-02-10 10:00:00|20099.91|20099.91|20016.18|20016.18|20109.68|20109.68|20005.05|20005.05|0
1676026800000|2023-02-10 11:00:00|20016.07|20016.07|19971.09|19971.09|20016.38|20016.38|19958.73|19958.73|0
1676030400000|2023-02-10 12:00:00|19970.88|19970.88|19941.87|19941.87|19980.69|19980.69|19938.43|19938.43|0
1676034000000|2023-02-10 13:00:00|19941.98|19941.98|19979.84|19979.84|20004.36|20004.36|19941.98|19941.98|0
1676037600000|2023-02-10 14:00:00|19979.72|19979.72|19973.89|19973.89|19994.34|19994.34|19966.18|19966.18|0
1676041200000|2023-02-10 15:00:00|19973.86|19973.86|19993.45|19993.45|20017.37|20017.37|19962.16|19962.16|0
1676044800000|2023-02-10 16:00:00|19993.5|19993.5|20028.59|20028.59|20039.3|20039.3|19993.46|19993.46|0
1676275200000|2023-02-13 08:00:00|20017.45|20017.45|20043.17|20043.17|20058.89|20058.89|20017.18|20017.18|0
1676278800000|2023-02-13 09:00:00|20043.05|20043.05|20032.17|20032.17|20052.43|20052.43|20031.99|20031.99|0
1676282400000|2023-02-13 10:00:00|20032.18|20032.18|20054.58|20054.58|20054.7|20054.7|20029.06|20029.06|0
1676286000000|2023-02-13 11:00:00|20054.54|20054.54|20063.94|20063.94|20064.41|20064.41|20025.89|20025.89|0
1676289600000|2023-02-13 12:00:00|20064.03|20064.03|20064.81|20064.81|20086.81|20086.81|20063.23|20063.23|0
1676293200000|2023-02-13 13:00:00|20064.75|20064.75|20064.25|20064.25|20065.65|20065.65|20052.62|20052.62|0
1676296800000|2023-02-13 14:00:00|20064.63|20064.63|20108.58|20108.58|20109.28|20109.28|20064.43|20064.43|0
1676300400000|2023-02-13 15:00:00|20108.62|20108.62|20128.72|20128.72|20133.72|20133.72|20092.65|20092.65|0
1676304000000|2023-02-13 16:00:00|20128.78|20128.78|20129.12|20129.12|20129.12|20129.12|20118.65|20118.65|0
1676361600000|2023-02-14 08:00:00|20191.87|20191.87|20206.64|20206.64|20206.64|20206.64|20159.19|20159.19|0
1676365200000|2023-02-14 09:00:00|20206.46|20206.46|20181.7|20181.7|20219.15|20219.15|20170.04|20170.04|0
1676368800000|2023-02-14 10:00:00|20181.63|20181.63|20202.69|20202.69|20213.59|20213.59|20178.76|20178.76|0
1676372400000|2023-02-14 11:00:00|20202.74|20202.74|20186.7|20186.7|20218.08|20218.08|20186.45|20186.45|0
1676376000000|2023-02-14 12:00:00|20186.75|20186.75|20144.22|20144.22|20190.4|20190.4|20144.22|20144.22|0
1676379600000|2023-02-14 13:00:00|20144.12|20144.12|20091.34|20091.34|20178.44|20178.44|20081.7|20081.7|0
1676383200000|2023-02-14 14:00:00|20091.4|20091.4|20115.22|20115.22|20117.09|20117.09|20023.6|20023.6|0
1676386800000|2023-02-14 15:00:00|20115.34|20115.34|20067.29|20067.29|20154.84|20154.84|20039.2|20039.2|0
1676390400000|2023-02-14 16:00:00|20067.37|20067.37|20045.22|20045.22|20086.9|20086.9|20044.43|20044.43|0
1676448000000|2023-02-15 08:00:00|20000.76|20000.76|20057.74|20057.74|20060.13|20060.13|20000.53|20000.53|0
1676451600000|2023-02-15 09:00:00|20057.6|20057.6|20072.96|20072.96|20088.66|20088.66|20055.8|20055.8|0
1676455200000|2023-02-15 10:00:00|20072.88|20072.88|20070.3|20070.3|20073.17|20073.17|20050.73|20050.73|0
1676458800000|2023-02-15 11:00:00|20070.34|20070.34|20049.96|20049.96|20070.99|20070.99|20048.99|20048.99|0
1676462400000|2023-02-15 12:00:00|20050.32|20050.32|20039.67|20039.67|20052.67|20052.67|20034.75|20034.75|0
1676466000000|2023-02-15 13:00:00|20039.77|20039.77|20047.81|20047.81|20051.62|20051.62|20020.43|20020.43|0
1676469600000|2023-02-15 14:00:00|20047.75|20047.75|20125.6|20125.6|20141.77|20141.77|20047.75|20047.75|0
1676473200000|2023-02-15 15:00:00|20125.49|20125.49|20159.64|20159.64|20173.09|20173.09|20125.19|20125.19|0
1676476800000|2023-02-15 16:00:00|20159.56|20159.56|20166.12|20166.12|20168.49|20168.49|20154.36|20154.36|0
1676534400000|2023-02-16 08:00:00|20266.09|20266.09|20216.85|20216.85|20268.5|20268.5|20209.32|20209.32|0
1676538000000|2023-02-16 09:00:00|20216.61|20216.61|20263.96|20263.96|20264.18|20264.18|20213.82|20213.82|0
1676541600000|2023-02-16 10:00:00|20263.9|20263.9|20257.74|20257.74|20269.07|20269.07|20255.77|20255.77|0
1676545200000|2023-02-16 11:00:00|20257.7|20257.7|20247|20247|20258.29|20258.29|20241.5|20241.5|0
1676548800000|2023-02-16 12:00:00|20246.22|20246.22|20238.22|20238.22|20248.16|20248.16|20231.34|20231.34|0
1676552400000|2023-02-16 13:00:00|20237.63|20237.63|20115.3|20115.3|20238.79|20238.79|20108.9|20108.9|0
1676556000000|2023-02-16 14:00:00|20115.11|20115.11|20082.51|20082.51|20119.74|20119.74|20059.83|20059.83|0
1676559600000|2023-02-16 15:00:00|20082.34|20082.34|20152.92|20152.92|20172.54|20172.54|20075.26|20075.26|0
1676563200000|2023-02-16 16:00:00|20152.85|20152.85|20156.77|20156.77|20166.41|20166.41|20152.26|20152.26|0
1676620800000|2023-02-17 08:00:00|20037.8|20037.8|20048.95|20048.95|20050.51|20050.51|19986.76|19986.76|0
1676624400000|2023-02-17 09:00:00|20049.07|20049.07|20115.5|20115.5|20128.48|20128.48|20045.62|20045.62|0
1676628000000|2023-02-17 10:00:00|20115.7|20115.7|20107.94|20107.94|20136.28|20136.28|20107.34|20107.34|0
1676631600000|2023-02-17 11:00:00|20107.87|20107.87|20095.9|20095.9|20107.94|20107.94|20068.78|20068.78|0
1676635200000|2023-02-17 12:00:00|20096.04|20096.04|20114.15|20114.15|20119.42|20119.42|20094.56|20094.56|0
1676638800000|2023-02-17 13:00:00|20114|20114|20116.27|20116.27|20118.48|20118.48|20100.96|20100.96|0
1676642400000|2023-02-17 14:00:00|20116.34|20116.34|20106.31|20106.31|20130.96|20130.96|20104.79|20104.79|0
1676646000000|2023-02-17 15:00:00|20106.24|20106.24|20105.46|20105.46|20149.32|20149.32|20104.78|20104.78|0
1676649600000|2023-02-17 16:00:00|20104.95|20104.95|20073.14|20073.14|20104.95|20104.95|20073.03|20073.03|0
1676880000000|2023-02-20 08:00:00|20108.95|20108.95|20101.79|20101.79|20109.58|20109.58|20076.24|20076.24|0
1676883600000|2023-02-20 09:00:00|20101.57|20101.57|20048.86|20048.86|20108.57|20108.57|20045.36|20045.36|0
1676887200000|2023-02-20 10:00:00|20049.09|20049.09|20087.89|20087.89|20088.62|20088.62|20049.05|20049.05|0
1676890800000|2023-02-20 11:00:00|20088.01|20088.01|20058.91|20058.91|20089.4|20089.4|20058.86|20058.86|0
1676894400000|2023-02-20 12:00:00|20058.79|20058.79|20074.24|20074.24|20078.1|20078.1|20048.91|20048.91|0
1676898000000|2023-02-20 13:00:00|20074.19|20074.19|20095.33|20095.33|20095.6|20095.6|20069.47|20069.47|0
1676901600000|2023-02-20 14:00:00|20095.18|20095.18|20105.29|20105.29|20113.83|20113.83|20093.15|20093.15|0
1676905200000|2023-02-20 15:00:00|20105.25|20105.25|20099.64|20099.64|20115.14|20115.14|20098.18|20098.18|0
1676908800000|2023-02-20 16:00:00|20099.94|20099.94|20144.23|20144.23|20156.03|20156.03|20089.03|20089.03|0
1676966400000|2023-02-21 08:00:00|20061.47|20061.47|19974.58|19974.58|20061.47|20061.47|19973.05|19973.05|0
1676970000000|2023-02-21 09:00:00|19974.55|19974.55|20036.74|20036.74|20046.95|20046.95|19957.4|19957.4|0
1676973600000|2023-02-21 10:00:00|20036.7|20036.7|19958.07|19958.07|20036.85|20036.85|19949.2|19949.2|0
1676977200000|2023-02-21 11:00:00|19958.03|19958.03|19975.22|19975.22|19981.59|19981.59|19949.27|19949.27|0
1676980800000|2023-02-21 12:00:00|19975.2|19975.2|19971.88|19971.88|19977.74|19977.74|19962.33|19962.33|0
1676984400000|2023-02-21 13:00:00|19971.75|19971.75|19928.18|19928.18|19971.75|19971.75|19924.32|19924.32|0
1676988000000|2023-02-21 14:00:00|19928.11|19928.11|19889.28|19889.28|19933.24|19933.24|19888.69|19888.69|0
1676991600000|2023-02-21 15:00:00|19889.11|19889.11|19878.69|19878.69|19918.64|19918.64|19866.74|19866.74|0
1676995200000|2023-02-21 16:00:00|19878.72|19878.72|19854.13|19854.13|19883.03|19883.03|19853.52|19853.52|0
1677052800000|2023-02-22 08:00:00|19749.3|19749.3|19664.11|19664.11|19751.17|19751.17|19633.75|19633.75|0
1677056400000|2023-02-22 09:00:00|19664.24|19664.24|19657.35|19657.35|19668.27|19668.27|19625.5|19625.5|0
1677060000000|2023-02-22 10:00:00|19657.5|19657.5|19617.5|19617.5|19660.69|19660.69|19605.14|19605.14|0
1677063600000|2023-02-22 11:00:00|19617.49|19617.49|19607.38|19607.38|19628.45|19628.45|19588.11|19588.11|0
1677067200000|2023-02-22 12:00:00|19607.46|19607.46|19671.84|19671.84|19677.99|19677.99|19607.41|19607.41|0
1677070800000|2023-02-22 13:00:00|19671.67|19671.67|19687.77|19687.77|19688.35|19688.35|19670.02|19670.02|0
1677074400000|2023-02-22 14:00:00|19688.21|19688.21|19704.15|19704.15|19737.2|19737.2|19686.95|19686.95|0
1677078000000|2023-02-22 15:00:00|19704.02|19704.02|19700.7|19700.7|19705.02|19705.02|19663.77|19663.77|0
1677081600000|2023-02-22 16:00:00|19700.57|19700.57|19688.98|19688.98|19711.1|19711.1|19687.34|19687.34|0
1677139200000|2023-02-23 08:00:00|19754.88|19754.88|19855.66|19855.66|19861.47|19861.47|19754.88|19754.88|0
1677142800000|2023-02-23 09:00:00|19855.88|19855.88|19853.74|19853.74|19868.46|19868.46|19841.96|19841.96|0
1677146400000|2023-02-23 10:00:00|19853.48|19853.48|19830.89|19830.89|19853.78|19853.78|19819.24|19819.24|0
1677150000000|2023-02-23 11:00:00|19830.79|19830.79|19842.75|19842.75|19844.21|19844.21|19821.34|19821.34|0
1677153600000|2023-02-23 12:00:00|19842.8|19842.8|19856.84|19856.84|19872.41|19872.41|19840.58|19840.58|0
1677157200000|2023-02-23 13:00:00|19856.89|19856.89|19863.13|19863.13|19883.04|19883.04|19849.97|19849.97|0
1677160800000|2023-02-23 14:00:00|19863.3|19863.3|19871.46|19871.46|19879.51|19879.51|19849.73|19849.73|0
1677164400000|2023-02-23 15:00:00|19871.4|19871.4|19793.72|19793.72|19874.94|19874.94|19793.07|19793.07|0
1677168000000|2023-02-23 16:00:00|19793.79|19793.79|19777.94|19777.94|19803.61|19803.61|19772.84|19772.84|0
1677225600000|2023-02-24 08:00:00|19831.7|19831.7|19801.07|19801.07|19832.21|19832.21|19801.07|19801.07|0
1677229200000|2023-02-24 09:00:00|19801.18|19801.18|19864.22|19864.22|19864.4|19864.4|19799.89|19799.89|0
1677232800000|2023-02-24 10:00:00|19864.28|19864.28|19877.42|19877.42|19880.58|19880.58|19858.01|19858.01|0
1677236400000|2023-02-24 11:00:00|19877.27|19877.27|19842.84|19842.84|19879.88|19879.88|19841.1|19841.1|0
1677240000000|2023-02-24 12:00:00|19842.9|19842.9|19845.39|19845.39|19863.01|19863.01|19839.09|19839.09|0
1677243600000|2023-02-24 13:00:00|19845.36|19845.36|19788.48|19788.48|19845.36|19845.36|19750.62|19750.62|0
1677247200000|2023-02-24 14:00:00|19788.45|19788.45|19728.44|19728.44|19788.46|19788.46|19714.21|19714.21|0
1677250800000|2023-02-24 15:00:00|19728.35|19728.35|19688.75|19688.75|19738.9|19738.9|19678.17|19678.17|0
1677254400000|2023-02-24 16:00:00|19688.84|19688.84|19706.84|19706.84|19706.84|19706.84|19675.77|19675.77|0
1677484800000|2023-02-27 08:00:00|19759.64|19759.64|19758|19758|19773.5|19773.5|19734.1|19734.1|0
1677488400000|2023-02-27 09:00:00|19757.92|19757.92|19797.29|19797.29|19803.9|19803.9|19752.34|19752.34|0
1677492000000|2023-02-27 10:00:00|19797.2|19797.2|19790.65|19790.65|19804.16|19804.16|19789.93|19789.93|0
1677495600000|2023-02-27 11:00:00|19790.97|19790.97|19814.07|19814.07|19814.07|19814.07|19790.09|19790.09|0
1677499200000|2023-02-27 12:00:00|19814.02|19814.02|19827.41|19827.41|19830.93|19830.93|19813.97|19813.97|0
1677502800000|2023-02-27 13:00:00|19827.33|19827.33|19842.51|19842.51|19843.4|19843.4|19814.04|19814.04|0
1677506400000|2023-02-27 14:00:00|19842.41|19842.41|19863.14|19863.14|19863.14|19863.14|19826.33|19826.33|0
1677510000000|2023-02-27 15:00:00|19863.11|19863.11|19879.87|19879.87|19885.32|19885.32|19858.86|19858.86|0
1677513600000|2023-02-27 16:00:00|19879.99|19879.99|19887.9|19887.9|19895.81|19895.81|19879.99|19879.99|0
1677571200000|2023-02-28 08:00:00|19827.54|19827.54|19845.69|19845.69|19849.88|19849.88|19819.07|19819.07|0
1677574800000|2023-02-28 09:00:00|19845.84|19845.84|19849.22|19849.22|19850.5|19850.5|19821.17|19821.17|0
1677578400000|2023-02-28 10:00:00|19849.2|19849.2|19871.36|19871.36|19879.84|19879.84|19849.15|19849.15|0
1677582000000|2023-02-28 11:00:00|19871.46|19871.46|19864.67|19864.67|19878.05|19878.05|19857.86|19857.86|0
1677585600000|2023-02-28 12:00:00|19864.36|19864.36|19830.64|19830.64|19867.91|19867.91|19828.38|19828.38|0
1677589200000|2023-02-28 13:00:00|19830.57|19830.57|19836.18|19836.18|19839.04|19839.04|19815.48|19815.48|0
1677592800000|2023-02-28 14:00:00|19836.47|19836.47|19794.09|19794.09|19837.46|19837.46|19794.09|19794.09|0
1677596400000|2023-02-28 15:00:00|19793.62|19793.62|19860.16|19860.16|19869.37|19869.37|19791.82|19791.82|0
1677600000000|2023-02-28 16:00:00|19860.35|19860.35|19864.96|19864.96|19880.96|19880.96|19860.19|19860.19|0
1677657600000|2023-03-01 08:00:00|19926.76|19926.76|19949.98|19949.98|19950.4|19950.4|19926.76|19926.76|0
1677661200000|2023-03-01 09:00:00|19949.87|19949.87|19942.72|19942.72|19962.66|19962.66|19927.81|19927.81|0
1677664800000|2023-03-01 10:00:00|19942.66|19942.66|19974.08|19974.08|19981.55|19981.55|19936.31|19936.31|0
1677668400000|2023-03-01 11:00:00|19973.98|19973.98|19969.61|19969.61|19991.82|19991.82|19969.61|19969.61|0
1677672000000|2023-03-01 12:00:00|19969.46|19969.46|19950.28|19950.28|19970.93|19970.93|19950.1|19950.1|0
1677675600000|2023-03-01 13:00:00|19950.32|19950.32|19935.21|19935.21|19950.49|19950.49|19906.37|19906.37|0
1677679200000|2023-03-01 14:00:00|19935.1|19935.1|19907.75|19907.75|19936.82|19936.82|19901.3|19901.3|0
1677682800000|2023-03-01 15:00:00|19907.78|19907.78|19922|19922|19927.49|19927.49|19884.66|19884.66|0
1677686400000|2023-03-01 16:00:00|19922.18|19922.18|19863.32|19863.32|19922.61|19922.61|19842.14|19842.14|0
1677744000000|2023-03-02 08:00:00|19809.58|19809.58|19926.92|19926.92|19938.57|19938.57|19808.03|19808.03|0
1677747600000|2023-03-02 09:00:00|19927.17|19927.17|19869.59|19869.59|19927.85|19927.85|19863.85|19863.85|0
1677751200000|2023-03-02 10:00:00|19869.8|19869.8|19867.01|19867.01|19869.8|19869.8|19831.67|19831.67|0
1677754800000|2023-03-02 11:00:00|19866.77|19866.77|19872.12|19872.12|19885.71|19885.71|19864.72|19864.72|0
1677758400000|2023-03-02 12:00:00|19872.15|19872.15|19854.87|19854.87|19873.9|19873.9|19848.42|19848.42|0
1677762000000|2023-03-02 13:00:00|19854.47|19854.47|19856.31|19856.31|19868.72|19868.72|19849.11|19849.11|0
1677765600000|2023-03-02 14:00:00|19856.33|19856.33|19877.7|19877.7|19887.93|19887.93|19855.82|19855.82|0
1677769200000|2023-03-02 15:00:00|19877.67|19877.67|19883.41|19883.41|19896.79|19896.79|19859.36|19859.36|0
1677772800000|2023-03-02 16:00:00|19883.44|19883.44|19863.48|19863.48|19884.18|19884.18|19863|19863|0
1677830400000|2023-03-03 08:00:00|19905.72|19905.72|19919.37|19919.37|19921.44|19921.44|19896.92|19896.92|0
1677834000000|2023-03-03 09:00:00|19919.28|19919.28|19929.6|19929.6|19930.63|19930.63|19915.28|19915.28|0
1677837600000|2023-03-03 10:00:00|19929.54|19929.54|19935.46|19935.46|19941.11|19941.11|19922.34|19922.34|0
1677841200000|2023-03-03 11:00:00|19935.47|19935.47|19947.41|19947.41|19952.45|19952.45|19934.72|19934.72|0
1677844800000|2023-03-03 12:00:00|19947.64|19947.64|19929.5|19929.5|19953.2|19953.2|19928.18|19928.18|0
1677848400000|2023-03-03 13:00:00|19929.46|19929.46|19900.84|19900.84|19931.11|19931.11|19896.13|19896.13|0
1677852000000|2023-03-03 14:00:00|19900.88|19900.88|19923.02|19923.02|19923.28|19923.28|19897.71|19897.71|0
1677855600000|2023-03-03 15:00:00|19923.11|19923.11|19925.9|19925.9|19934.89|19934.89|19913.66|19913.66|0
1677859200000|2023-03-03 16:00:00|19925.78|19925.78|19937.55|19937.55|19943|19943|19911.42|19911.42|0
1678089600000|2023-03-06 08:00:00|19931.03|19931.03|19968.25|19968.25|19972.99|19972.99|19924.68|19924.68|0
1678093200000|2023-03-06 09:00:00|19968.16|19968.16|19918.93|19918.93|19969.08|19969.08|19908.66|19908.66|0
1678096800000|2023-03-06 10:00:00|19918.99|19918.99|19966.27|19966.27|19966.84|19966.84|19918.47|19918.47|0
1678100400000|2023-03-06 11:00:00|19966.35|19966.35|19926.47|19926.47|19978.05|19978.05|19926.47|19926.47|0
1678104000000|2023-03-06 12:00:00|19926.36|19926.36|19971.78|19971.78|19972.22|19972.22|19921.18|19921.18|0
1678107600000|2023-03-06 13:00:00|19971.86|19971.86|20020.87|20020.87|20020.96|20020.96|19969.12|19969.12|0
1678111200000|2023-03-06 14:00:00|20021.35|20021.35|20030.45|20030.45|20031.59|20031.59|20011.2|20011.2|0
1678114800000|2023-03-06 15:00:00|20030.38|20030.38|20027.22|20027.22|20044.74|20044.74|20020.63|20020.63|0
1678118400000|2023-03-06 16:00:00|20027.26|20027.26|20033.3|20033.3|20036.51|20036.51|20023.41|20023.41|0
1678176000000|2023-03-07 08:00:00|20031.03|20031.03|20094.94|20094.94|20096.67|20096.67|20029.93|20029.93|0
1678179600000|2023-03-07 09:00:00|20095.18|20095.18|20076.02|20076.02|20123.05|20123.05|20076.02|20076.02|0
1678183200000|2023-03-07 10:00:00|20076.09|20076.09|20064.9|20064.9|20084.15|20084.15|20064.59|20064.59|0
1678186800000|2023-03-07 11:00:00|20064.99|20064.99|20060.9|20060.9|20083.69|20083.69|20060.15|20060.15|0
1678190400000|2023-03-07 12:00:00|20060.94|20060.94|20079.13|20079.13|20082.29|20082.29|20058.72|20058.72|0
1678194000000|2023-03-07 13:00:00|20079.11|20079.11|20089.12|20089.12|20089.15|20089.15|20074.93|20074.93|0
1678197600000|2023-03-07 14:00:00|20089.23|20089.23|20051.41|20051.41|20092.19|20092.19|20042.41|20042.41|0
1678201200000|2023-03-07 15:00:00|20051.04|20051.04|19983.57|19983.57|20051.04|20051.04|19947.73|19947.73|0
1678204800000|2023-03-07 16:00:00|19983.51|19983.51|19954.53|19954.53|19992.11|19992.11|19953.12|19953.12|0
1678262400000|2023-03-08 08:00:00|19851.21|19851.21|19815.59|19815.59|19865.15|19865.15|19812.21|19812.21|0
1678266000000|2023-03-08 09:00:00|19815.67|19815.67|19827.93|19827.93|19838.48|19838.48|19813.88|19813.88|0
1678269600000|2023-03-08 10:00:00|19828.13|19828.13|19815.47|19815.47|19831.15|19831.15|19796.58|19796.58|0
1678273200000|2023-03-08 11:00:00|19815.43|19815.43|19830.03|19830.03|19852.8|19852.8|19811.55|19811.55|0
1678276800000|2023-03-08 12:00:00|19829.87|19829.87|19837.27|19837.27|19839.84|19839.84|19827.24|19827.24|0
1678280400000|2023-03-08 13:00:00|19837.33|19837.33|19851.03|19851.03|19866.87|19866.87|19837.33|19837.33|0
1678284000000|2023-03-08 14:00:00|19850.85|19850.85|19853.95|19853.95|19854.68|19854.68|19826.3|19826.3|0
1678287600000|2023-03-08 15:00:00|19853.89|19853.89|19833.14|19833.14|19856.38|19856.38|19825.82|19825.82|0
1678291200000|2023-03-08 16:00:00|19833.06|19833.06|19842.11|19842.11|19851.82|19851.82|19833.06|19833.06|0
1678348800000|2023-03-09 08:00:00|19721.99|19721.99|19704.89|19704.89|19743.95|19743.95|19704.02|19704.02|0
1678352400000|2023-03-09 09:00:00|19704.78|19704.78|19606.64|19606.64|19704.83|19704.83|19606.41|19606.41|0
1678356000000|2023-03-09 10:00:00|19606.48|19606.48|19614.97|19614.97|19620.66|19620.66|19590.18|19590.18|0
1678359600000|2023-03-09 11:00:00|19614.95|19614.95|19638.78|19638.78|19640.23|19640.23|19610.85|19610.85|0
1678363200000|2023-03-09 12:00:00|19636.69|19636.69|19632.65|19632.65|19648.08|19648.08|19629.53|19629.53|0
1678366800000|2023-03-09 13:00:00|19632.49|19632.49|19681.52|19681.52|19681.72|19681.72|19630.45|19630.45|0
1678370400000|2023-03-09 14:00:00|19681.55|19681.55|19710.08|19710.08|19710.53|19710.53|19674.32|19674.32|0
1678374000000|2023-03-09 15:00:00|19711.16|19711.16|19722.66|19722.66|19733.1|19733.1|19700.36|19700.36|0
1678377600000|2023-03-09 16:00:00|19722.61|19722.61|19718.11|19718.11|19722.97|19722.97|19701.87|19701.87|0
1678435200000|2023-03-10 08:00:00|19356.54|19356.54|19282.79|19282.79|19356.54|19356.54|19282.79|19282.79|0
1678438800000|2023-03-10 09:00:00|19282.85|19282.85|19293.65|19293.65|19345.27|19345.27|19271.26|19271.26|0
1678442400000|2023-03-10 10:00:00|19293.58|19293.58|19272.57|19272.57|19313.79|19313.79|19266.01|19266.01|0
1678446000000|2023-03-10 11:00:00|19272.54|19272.54|19333.7|19333.7|19346.12|19346.12|19268.39|19268.39|0
1678449600000|2023-03-10 12:00:00|19333.65|19333.65|19325.35|19325.35|19346.17|19346.17|19322.94|19322.94|0
1678453200000|2023-03-10 13:00:00|19325.33|19325.33|19380.33|19380.33|19380.79|19380.79|19262.63|19262.63|0
1678456800000|2023-03-10 14:00:00|19380.49|19380.49|19317.94|19317.94|19392.3|19392.3|19268.84|19268.84|0
1678460400000|2023-03-10 15:00:00|19317.92|19317.92|19334.7|19334.7|19343.03|19343.03|19292.65|19292.65|0
1678464000000|2023-03-10 16:00:00|19334.63|19334.63|19352.47|19352.47|19357.06|19357.06|19333.93|19333.93|0
1678694400000|2023-03-13 08:00:00|19346.86|19346.86|19047.42|19047.42|19346.87|19346.87|19047.21|19047.21|0
1678698000000|2023-03-13 09:00:00|19047.47|19047.47|18899|18899|19047.81|19047.81|18777.46|18777.46|0
1678701600000|2023-03-13 10:00:00|18898.57|18898.57|18979.33|18979.33|18979.9|18979.9|18851.86|18851.86|0
1678705200000|2023-03-13 11:00:00|18979.2|18979.2|18929.67|18929.67|19014.17|19014.17|18910.05|18910.05|0
1678708800000|2023-03-13 12:00:00|18929.3|18929.3|18853.33|18853.33|18929.3|18929.3|18829.49|18829.49|0
1678712400000|2023-03-13 13:00:00|18853.48|18853.48|18893.8|18893.8|18895.28|18895.28|18769.91|18769.91|0
1678716000000|2023-03-13 14:00:00|18894.49|18894.49|18866.54|18866.54|18902.71|18902.71|18802.29|18802.29|0
1678719600000|2023-03-13 15:00:00|18866.6|18866.6|18875|18875|18908.16|18908.16|18844.68|18844.68|0
1678723200000|2023-03-13 16:00:00|18875.09|18875.09|18865.58|18865.58|18904.8|18904.8|18857.39|18857.39|0
1678780800000|2023-03-14 08:00:00|18835.59|18835.59|18820.74|18820.74|18849.48|18849.48|18759.75|18759.75|0
1678784400000|2023-03-14 09:00:00|18820.36|18820.36|18764.42|18764.42|18821.31|18821.31|18757.48|18757.48|0
1678788000000|2023-03-14 10:00:00|18764.3|18764.3|18793.78|18793.78|18794.32|18794.32|18762.81|18762.81|0
1678791600000|2023-03-14 11:00:00|18793.66|18793.66|18869.44|18869.44|18869.7|18869.7|18792.47|18792.47|0
1678795200000|2023-03-14 12:00:00|18869.55|18869.55|19008.67|19008.67|19010.5|19010.5|18830.32|18830.32|0
1678798800000|2023-03-14 13:00:00|19008.71|19008.71|19044.22|19044.22|19070.4|19070.4|18989.78|18989.78|0
1678802400000|2023-03-14 14:00:00|19044.06|19044.06|19070.72|19070.72|19109.64|19109.64|19043.06|19043.06|0
1678806000000|2023-03-14 15:00:00|19070.75|19070.75|19134.46|19134.46|19152.3|19152.3|19068.35|19068.35|0
1678809600000|2023-03-14 16:00:00|19134.38|19134.38|19107.56|19107.56|19136.94|19136.94|19106.65|19106.65|0
1678867200000|2023-03-15 08:00:00|19101.18|19101.18|18997.8|18997.8|19108.94|19108.94|18997.75|18997.75|0
1678870800000|2023-03-15 09:00:00|18997.65|18997.65|18853.39|18853.39|18997.65|18997.65|18852.84|18852.84|0
1678874400000|2023-03-15 10:00:00|18853.23|18853.23|18631.86|18631.86|18857.56|18857.56|18618.04|18618.04|0
1678878000000|2023-03-15 11:00:00|18631.9|18631.9|18655.28|18655.28|18701.14|18701.14|18631.9|18631.9|0
1678881600000|2023-03-15 12:00:00|18655.39|18655.39|18554.92|18554.92|18660.96|18660.96|18536.88|18536.88|0
1678885200000|2023-03-15 13:00:00|18554.7|18554.7|18679.96|18679.96|18712.44|18712.44|18554.6|18554.6|0
1678888800000|2023-03-15 14:00:00|18679.71|18679.71|18738.74|18738.74|18776.66|18776.66|18672.42|18672.42|0
1678892400000|2023-03-15 15:00:00|18738.9|18738.9|18689.2|18689.2|18745.69|18745.69|18675.05|18675.05|0
1678896000000|2023-03-15 16:00:00|18689.11|18689.11|18598.67|18598.67|18694.78|18694.78|18598.67|18598.67|0
1678953600000|2023-03-16 08:00:00|18841.13|18841.13|18714.56|18714.56|18841.75|18841.75|18714.56|18714.56|0
1678957200000|2023-03-16 09:00:00|18714.77|18714.77|18679.93|18679.93|18717.04|18717.04|18613.46|18613.46|0
1678960800000|2023-03-16 10:00:00|18680|18680|18691.97|18691.97|18715.67|18715.67|18679.13|18679.13|0
1678964400000|2023-03-16 11:00:00|18692.07|18692.07|18717.08|18717.08|18730.78|18730.78|18657.37|18657.37|0
1678968000000|2023-03-16 12:00:00|18717.54|18717.54|18617.92|18617.92|18717.54|18717.54|18617.91|18617.91|0
1678971600000|2023-03-16 13:00:00|18617.88|18617.88|18710.94|18710.94|18710.94|18710.94|18564.84|18564.84|0
1678975200000|2023-03-16 14:00:00|18711.19|18711.19|18725.02|18725.02|18727.48|18727.48|18580.6|18580.6|0
1678978800000|2023-03-16 15:00:00|18724.97|18724.97|18777.82|18777.82|18790.91|18790.91|18694.24|18694.24|0
1678982400000|2023-03-16 16:00:00|18777.9|18777.9|18762.63|18762.63|18778.61|18778.61|18749.81|18749.81|0
1679040000000|2023-03-17 08:00:00|18856.7|18856.7|18855.77|18855.77|18918.9|18918.9|18849.06|18849.06|0
1679043600000|2023-03-17 09:00:00|18855.68|18855.68|18822.08|18822.08|18869.1|18869.1|18821.66|18821.66|0
1679047200000|2023-03-17 10:00:00|18822.02|18822.02|18754.74|18754.74|18829.4|18829.4|18747.79|18747.79|0
1679050800000|2023-03-17 11:00:00|18754.76|18754.76|18693.45|18693.45|18758.18|18758.18|18693.45|18693.45|0
1679054400000|2023-03-17 12:00:00|18693.41|18693.41|18558.55|18558.55|18696.01|18696.01|18553.24|18553.24|0
1679058000000|2023-03-17 13:00:00|18558.89|18558.89|18522.94|18522.94|18576.98|18576.98|18505.08|18505.08|0
1679061600000|2023-03-17 14:00:00|18522.98|18522.98|18437.77|18437.77|18556.52|18556.52|18414.82|18414.82|0
1679065200000|2023-03-17 15:00:00|18437.79|18437.79|18461.14|18461.14|18501.29|18501.29|18412.04|18412.04|0
1679068800000|2023-03-17 16:00:00|18461.21|18461.21|18466.66|18466.66|18470.05|18470.05|18455.03|18455.03|0
1679299200000|2023-03-20 08:00:00|18191.77|18191.77|18225.2|18225.2|18225.46|18225.46|18058.1|18058.1|0
1679302800000|2023-03-20 09:00:00|18225.05|18225.05|18381.26|18381.26|18381.86|18381.86|18225.05|18225.05|0
1679306400000|2023-03-20 10:00:00|18381.19|18381.19|18456.25|18456.25|18456.6|18456.6|18374.22|18374.22|0
1679310000000|2023-03-20 11:00:00|18456.37|18456.37|18414.57|18414.57|18463.91|18463.91|18414.02|18414.02|0
1679313600000|2023-03-20 12:00:00|18414.6|18414.6|18441.58|18441.58|18441.62|18441.62|18389.52|18389.52|0
1679317200000|2023-03-20 13:00:00|18441.43|18441.43|18466.38|18466.38|18466.38|18466.38|18419.91|18419.91|0
1679320800000|2023-03-20 14:00:00|18466.42|18466.42|18536.74|18536.74|18536.74|18536.74|18458.81|18458.81|0
1679324400000|2023-03-20 15:00:00|18536.73|18536.73|18553.55|18553.55|18580.85|18580.85|18536.73|18536.73|0
1679328000000|2023-03-20 16:00:00|18553.58|18553.58|18496.42|18496.42|18553.58|18553.58|18481.1|18481.1|0
1679385600000|2023-03-21 08:00:00|18648.71|18648.71|18774.91|18774.91|18776.45|18776.45|18648.71|18648.71|0
1679389200000|2023-03-21 09:00:00|18775.02|18775.02|18776.54|18776.54|18785.57|18785.57|18770.12|18770.12|0
1679392800000|2023-03-21 10:00:00|18776.81|18776.81|18787.16|18787.16|18788.12|18788.12|18751.7|18751.7|0
1679396400000|2023-03-21 11:00:00|18787.07|18787.07|18788.16|18788.16|18792.06|18792.06|18778.3|18778.3|0
1679400000000|2023-03-21 12:00:00|18788.23|18788.23|18790.77|18790.77|18808.09|18808.09|18788.23|18788.23|0
1679403600000|2023-03-21 13:00:00|18790.55|18790.55|18779.73|18779.73|18790.55|18790.55|18757.8|18757.8|0
1679407200000|2023-03-21 14:00:00|18779.82|18779.82|18749.98|18749.98|18783.47|18783.47|18732.68|18732.68|0
1679410800000|2023-03-21 15:00:00|18749.9|18749.9|18772.8|18772.8|18788.7|18788.7|18743.55|18743.55|0
1679414400000|2023-03-21 16:00:00|18772.87|18772.87|18788.35|18788.35|18794.81|18794.81|18770.74|18770.74|0
1679472000000|2023-03-22 08:00:00|18727.92|18727.92|18727.83|18727.83|18745.28|18745.28|18677.74|18677.74|0
1679475600000|2023-03-22 09:00:00|18727.85|18727.85|18701.09|18701.09|18728.57|18728.57|18700.38|18700.38|0
1679479200000|2023-03-22 10:00:00|18701.4|18701.4|18715.39|18715.39|18715.86|18715.86|18690.44|18690.44|0
1679482800000|2023-03-22 11:00:00|18715.12|18715.12|18708.32|18708.32|18722.81|18722.81|18707|18707|0
1679486400000|2023-03-22 12:00:00|18708.27|18708.27|18702.16|18702.16|18718.61|18718.61|18687.21|18687.21|0
1679490000000|2023-03-22 13:00:00|18702.22|18702.22|18702.85|18702.85|18709.35|18709.35|18687.04|18687.04|0
1679493600000|2023-03-22 14:00:00|18702.8|18702.8|18758.16|18758.16|18763.99|18763.99|18702.5|18702.5|0
1679497200000|2023-03-22 15:00:00|18758.51|18758.51|18749.93|18749.93|18763.1|18763.1|18740.07|18740.07|0
1679500800000|2023-03-22 16:00:00|18749.89|18749.89|18756.86|18756.86|18757.66|18757.66|18734.69|18734.69|0
1679558400000|2023-03-23 08:00:00|18736.2|18736.2|18734.29|18734.29|18761.75|18761.75|18703.79|18703.79|0
1679562000000|2023-03-23 09:00:00|18734.36|18734.36|18695.46|18695.46|18734.66|18734.66|18661.11|18661.11|0
1679565600000|2023-03-23 10:00:00|18695.19|18695.19|18657.77|18657.77|18696.65|18696.65|18632.22|18632.22|0
1679569200000|2023-03-23 11:00:00|18657.58|18657.58|18681.75|18681.75|18689.12|18689.12|18657.58|18657.58|0
1679572800000|2023-03-23 12:00:00|18681.82|18681.82|18709.28|18709.28|18709.34|18709.34|18677.7|18677.7|0
1679576400000|2023-03-23 13:00:00|18708.9|18708.9|18693.45|18693.45|18708.97|18708.97|18679.29|18679.29|0
1679580000000|2023-03-23 14:00:00|18693.48|18693.48|18761.37|18761.37|18761.37|18761.37|18693.48|18693.48|0
1679583600000|2023-03-23 15:00:00|18762.3|18762.3|18766.83|18766.83|18775.97|18775.97|18753.63|18753.63|0
1679587200000|2023-03-23 16:00:00|18767.07|18767.07|18729.65|18729.65|18767.37|18767.37|18727.81|18727.81|0
1679644800000|2023-03-24 08:00:00|18576.29|18576.29|18543.64|18543.64|18596.52|18596.52|18504.09|18504.09|0
1679648400000|2023-03-24 09:00:00|18543.59|18543.59|18452.5|18452.5|18559.56|18559.56|18452.45|18452.45|0
1679652000000|2023-03-24 10:00:00|18452.69|18452.69|18423.04|18423.04|18464.57|18464.57|18414.19|18414.19|0
1679655600000|2023-03-24 11:00:00|18423.36|18423.36|18431.89|18431.89|18445.55|18445.55|18393.53|18393.53|0
1679659200000|2023-03-24 12:00:00|18432.02|18432.02|18497.64|18497.64|18498.12|18498.12|18411.47|18411.47|0
1679662800000|2023-03-24 13:00:00|18497.2|18497.2|18483.39|18483.39|18506.11|18506.11|18455.06|18455.06|0
1679666400000|2023-03-24 14:00:00|18483.44|18483.44|18472.39|18472.39|18493.16|18493.16|18448.6|18448.6|0
1679670000000|2023-03-24 15:00:00|18472.45|18472.45|18498.4|18498.4|18498.56|18498.56|18424.64|18424.64|0
1679673600000|2023-03-24 16:00:00|18498.51|18498.51|18481.13|18481.13|18513.53|18513.53|18465.76|18465.76|0
1679900400000|2023-03-27 07:00:00|18611.76|18611.76|18524.05|18524.05|18612.29|18612.29|18502.71|18502.71|0
1679904000000|2023-03-27 08:00:00|18523.98|18523.98|18576.46|18576.46|18578.04|18578.04|18523.71|18523.71|0
1679907600000|2023-03-27 09:00:00|18576.3|18576.3|18585.71|18585.71|18598.9|18598.9|18574.23|18574.23|0
1679911200000|2023-03-27 10:00:00|18585.51|18585.51|18587.44|18587.44|18596.15|18596.15|18584.05|18584.05|0
1679914800000|2023-03-27 11:00:00|18587.2|18587.2|18595.39|18595.39|18602.71|18602.71|18585.78|18585.78|0
1679918400000|2023-03-27 12:00:00|18595.14|18595.14|18621.36|18621.36|18625.98|18625.98|18595.09|18595.09|0
1679922000000|2023-03-27 13:00:00|18621.28|18621.28|18610.66|18610.66|18628.64|18628.64|18605.85|18605.85|0
1679925600000|2023-03-27 14:00:00|18610.89|18610.89|18567|18567|18619.39|18619.39|18567|18567|0
1679929200000|2023-03-27 15:00:00|18566.85|18566.85|18569.41|18569.41|18569.41|18569.41|18545.07|18545.07|0
1679986800000|2023-03-28 07:00:00|18583.08|18583.08|18540.13|18540.13|18583.08|18583.08|18524.66|18524.66|0
1679990400000|2023-03-28 08:00:00|18540.08|18540.08|18447.28|18447.28|18540.26|18540.26|18447.28|18447.28|0
1679994000000|2023-03-28 09:00:00|18447.19|18447.19|18386.44|18386.44|18449.66|18449.66|18382.39|18382.39|0
1679997600000|2023-03-28 10:00:00|18386.52|18386.52|18348.44|18348.44|18391.57|18391.57|18346.38|18346.38|0
1680001200000|2023-03-28 11:00:00|18348.61|18348.61|18364.33|18364.33|18376.02|18376.02|18346.1|18346.1|0
1680004800000|2023-03-28 12:00:00|18364.12|18364.12|18335.11|18335.11|18366.89|18366.89|18327.51|18327.51|0
1680008400000|2023-03-28 13:00:00|18335.12|18335.12|18405.93|18405.93|18411.84|18411.84|18334.75|18334.75|0
1680012000000|2023-03-28 14:00:00|18406.04|18406.04|18381.7|18381.7|18415.23|18415.23|18365.15|18365.15|0
1680015600000|2023-03-28 15:00:00|18381.62|18381.62|18396.26|18396.26|18397.76|18397.76|18381.39|18381.39|0
1680073200000|2023-03-29 07:00:00|18447.07|18447.07|18448.03|18448.03|18472.38|18472.38|18446.73|18446.73|0
1680076800000|2023-03-29 08:00:00|18448.94|18448.94|18514.42|18514.42|18524.26|18524.26|18439.96|18439.96|0
1680080400000|2023-03-29 09:00:00|18514.5|18514.5|18550.57|18550.57|18567.64|18567.64|18514.5|18514.5|0
1680084000000|2023-03-29 10:00:00|18550.35|18550.35|18530.14|18530.14|18550.35|18550.35|18525.07|18525.07|0
1680087600000|2023-03-29 11:00:00|18530.1|18530.1|18500.88|18500.88|18555.55|18555.55|18500.03|18500.03|0
1680091200000|2023-03-29 12:00:00|18500.72|18500.72|18504.42|18504.42|18506.71|18506.71|18492.63|18492.63|0
1680094800000|2023-03-29 13:00:00|18504.49|18504.49|18559.86|18559.86|18586.47|18586.47|18504.09|18504.09|0
1680098400000|2023-03-29 14:00:00|18559.91|18559.91|18577.99|18577.99|18598.29|18598.29|18559.91|18559.91|0
1680102000000|2023-03-29 15:00:00|18578.04|18578.04|18607.92|18607.92|18612.46|18612.46|18577.96|18577.96|0
1680159600000|2023-03-30 07:00:00|18751.19|18751.19|18822.5|18822.5|18825.79|18825.79|18751.11|18751.11|0
1680163200000|2023-03-30 08:00:00|18822.58|18822.58|18840.31|18840.31|18850.6|18850.6|18814.21|18814.21|0
1680166800000|2023-03-30 09:00:00|18840.34|18840.34|18851.62|18851.62|18851.72|18851.72|18801.26|18801.26|0
1680170400000|2023-03-30 10:00:00|18851.67|18851.67|18871.41|18871.41|18875.08|18875.08|18849.27|18849.27|0
1680174000000|2023-03-30 11:00:00|18871.34|18871.34|18884.11|18884.11|18886.37|18886.37|18870.89|18870.89|0
1680177600000|2023-03-30 12:00:00|18884.24|18884.24|18883.86|18883.86|18886.63|18886.63|18870.81|18870.81|0
1680181200000|2023-03-30 13:00:00|18883.93|18883.93|18891.88|18891.88|18894.93|18894.93|18870.47|18870.47|0
1680184800000|2023-03-30 14:00:00|18891.77|18891.77|18893.15|18893.15|18912.48|18912.48|18872.3|18872.3|0
1680188400000|2023-03-30 15:00:00|18893.09|18893.09|18886.98|18886.98|18895.21|18895.21|18871.09|18871.09|0
1680246000000|2023-03-31 07:00:00|18931.63|18931.63|18865.39|18865.39|18935.08|18935.08|18848.34|18848.34|0
1680249600000|2023-03-31 08:00:00|18865.48|18865.48|18882.32|18882.32|18891.5|18891.5|18847.51|18847.51|0
1680253200000|2023-03-31 09:00:00|18882.41|18882.41|18905.51|18905.51|18918.21|18918.21|18875.52|18875.52|0
1680256800000|2023-03-31 10:00:00|18905.47|18905.47|18897.42|18897.42|18919.43|18919.43|18896.56|18896.56|0
1680260400000|2023-03-31 11:00:00|18897.18|18897.18|18915.86|18915.86|18927.68|18927.68|18891.59|18891.59|0
1680264000000|2023-03-31 12:00:00|18915.88|18915.88|18943.46|18943.46|18947.8|18947.8|18903.33|18903.33|0
1680267600000|2023-03-31 13:00:00|18943.22|18943.22|18952.41|18952.41|18970.22|18970.22|18932.12|18932.12|0
1680271200000|2023-03-31 14:00:00|18952.46|18952.46|18953.21|18953.21|18963.05|18963.05|18944.85|18944.85|0
1680274800000|2023-03-31 15:00:00|18953.1|18953.1|18951.58|18951.58|18957.02|18957.02|18935.95|18935.95|0
1680505200000|2023-04-03 07:00:00|18969.3|18969.3|18958.29|18958.29|18969.35|18969.35|18910.55|18910.55|0
1680508800000|2023-04-03 08:00:00|18958.22|18958.22|18953.21|18953.21|18972.62|18972.62|18939.87|18939.87|0
1680512400000|2023-04-03 09:00:00|18953.08|18953.08|18926|18926|18964.6|18964.6|18925.51|18925.51|0
1680516000000|2023-04-03 10:00:00|18926.05|18926.05|18912.42|18912.42|18932.55|18932.55|18912.42|18912.42|0
1680519600000|2023-04-03 11:00:00|18912.24|18912.24|18841.44|18841.44|18912.24|18912.24|18841.2|18841.2|0
1680523200000|2023-04-03 12:00:00|18841.55|18841.55|18832.38|18832.38|18844.99|18844.99|18829|18829|0
1680526800000|2023-04-03 13:00:00|18832.33|18832.33|18886.04|18886.04|18891.02|18891.02|18831.71|18831.71|0
1680530400000|2023-04-03 14:00:00|18886.6|18886.6|18869.4|18869.4|18912.22|18912.22|18868.45|18868.45|0
1680534000000|2023-04-03 15:00:00|18869.3|18869.3|18881.04|18881.04|18882.91|18882.91|18867.34|18867.34|0
1680591600000|2023-04-04 07:00:00|18965.78|18965.78|18931.77|18931.77|18967.41|18967.41|18929.25|18929.25|0
1680595200000|2023-04-04 08:00:00|18931.81|18931.81|18935|18935|18952.23|18952.23|18931.39|18931.39|0
1680598800000|2023-04-04 09:00:00|18935.14|18935.14|18967.91|18967.91|18968.7|18968.7|18930.62|18930.62|0
1680602400000|2023-04-04 10:00:00|18967.98|18967.98|18962.7|18962.7|18971.19|18971.19|18955.8|18955.8|0
1680606000000|2023-04-04 11:00:00|18962.53|18962.53|18943.32|18943.32|18976.19|18976.19|18938.59|18938.59|0
1680609600000|2023-04-04 12:00:00|18943.44|18943.44|18925.8|18925.8|18944.44|18944.44|18921.67|18921.67|0
1680613200000|2023-04-04 13:00:00|18925.83|18925.83|18902.12|18902.12|18936.41|18936.41|18894.02|18894.02|0
1680616800000|2023-04-04 14:00:00|18902.08|18902.08|18847.13|18847.13|18915.71|18915.71|18847.13|18847.13|0
1680620400000|2023-04-04 15:00:00|18847.14|18847.14|18844.27|18844.27|18847.46|18847.46|18823.5|18823.5|0
1680678000000|2023-04-05 07:00:00|18797.75|18797.75|18756.78|18756.78|18810.6|18810.6|18751.26|18751.26|0
1680681600000|2023-04-05 08:00:00|18756.44|18756.44|18768.94|18768.94|18781.56|18781.56|18755.18|18755.18|0
1680685200000|2023-04-05 09:00:00|18769.14|18769.14|18743.68|18743.68|18782.07|18782.07|18742.78|18742.78|0
1680688800000|2023-04-05 10:00:00|18743.6|18743.6|18697.48|18697.48|18754.28|18754.28|18696.94|18696.94|0
1680692400000|2023-04-05 11:00:00|18697.2|18697.2|18623.33|18623.33|18697.2|18697.2|18622.44|18622.44|0
1680696000000|2023-04-05 12:00:00|18623.36|18623.36|18599.46|18599.46|18636.98|18636.98|18597.82|18597.82|0
1680699600000|2023-04-05 13:00:00|18599.35|18599.35|18606.13|18606.13|18612.21|18612.21|18590.97|18590.97|0
1680703200000|2023-04-05 14:00:00|18606.3|18606.3|18555.19|18555.19|18606.94|18606.94|18544.05|18544.05|0
1680706800000|2023-04-05 15:00:00|18555.34|18555.34|18557.18|18557.18|18567.42|18567.42|18546.6|18546.6|0
1680764400000|2023-04-06 07:00:00|18599.72|18599.72|18653.34|18653.34|18688.54|18688.54|18599.22|18599.22|0
1680768000000|2023-04-06 08:00:00|18653.31|18653.31|18666.47|18666.47|18672.25|18672.25|18632.51|18632.51|0
1680771600000|2023-04-06 09:00:00|18666.61|18666.61|18703.77|18703.77|18704.01|18704.01|18647.73|18647.73|0
1680775200000|2023-04-06 10:00:00|18703.66|18703.66|18665.2|18665.2|18703.8|18703.8|18664.03|18664.03|0
1680778800000|2023-04-06 11:00:00|18665.28|18665.28|18637.91|18637.91|18665.61|18665.61|18637.58|18637.58|0
1680782400000|2023-04-06 12:00:00|18637.89|18637.89|18706.39|18706.39|18706.39|18706.39|18637.66|18637.66|0
1680786000000|2023-04-06 13:00:00|18706.52|18706.52|18708.66|18708.66|18726.49|18726.49|18700.01|18700.01|0
1680789600000|2023-04-06 14:00:00|18708.61|18708.61|18746.69|18746.69|18746.76|18746.76|18708.38|18708.38|0
1680793200000|2023-04-06 15:00:00|18746.61|18746.61|18787.39|18787.39|18787.4|18787.4|18744.89|18744.89|0
1681196400000|2023-04-11 07:00:00|18912.86|18912.86|18950.42|18950.42|18967.14|18967.14|18912.55|18912.55|0
1681200000000|2023-04-11 08:00:00|18950.6|18950.6|18954.72|18954.72|18962.95|18962.95|18920.67|18920.67|0
1681203600000|2023-04-11 09:00:00|18954.77|18954.77|18936.96|18936.96|18964.87|18964.87|18932.93|18932.93|0
1681207200000|2023-04-11 10:00:00|18936.81|18936.81|18945.48|18945.48|18950.58|18950.58|18927.35|18927.35|0
1681210800000|2023-04-11 11:00:00|18945.55|18945.55|18929.19|18929.19|18953.7|18953.7|18928.72|18928.72|0
1681214400000|2023-04-11 12:00:00|18929.14|18929.14|18928.07|18928.07|18942.78|18942.78|18924.79|18924.79|0
1681218000000|2023-04-11 13:00:00|18928.02|18928.02|18981.4|18981.4|18984.02|18984.02|18927.75|18927.75|0
1681221600000|2023-04-11 14:00:00|18980.95|18980.95|18939.51|18939.51|18993.42|18993.42|18938.03|18938.03|0
1681225200000|2023-04-11 15:00:00|18939.59|18939.59|18958|18958|18959.48|18959.48|18939.05|18939.05|0
1681282800000|2023-04-12 07:00:00|18983.62|18983.62|18935.2|18935.2|18985.31|18985.31|18917.56|18917.56|0
1681286400000|2023-04-12 08:00:00|18935.11|18935.11|18932.92|18932.92|18954.85|18954.85|18905.65|18905.65|0
1681290000000|2023-04-12 09:00:00|18933|18933|18967.97|18967.97|18972.34|18972.34|18932.99|18932.99|0
1681293600000|2023-04-12 10:00:00|18967.87|18967.87|18971.78|18971.78|18985.06|18985.06|18963.01|18963.01|0
1681297200000|2023-04-12 11:00:00|18971.93|18971.93|18966.82|18966.82|18989.28|18989.28|18961.3|18961.3|0
1681300800000|2023-04-12 12:00:00|18966.71|18966.71|19084.12|19084.12|19090.86|19090.86|18954.35|18954.35|0
1681304400000|2023-04-12 13:00:00|19084.08|19084.08|19041.6|19041.6|19085.64|19085.64|19028.38|19028.38|0
1681308000000|2023-04-12 14:00:00|19041.47|19041.47|18983.29|18983.29|19041.72|19041.72|18982.94|18982.94|0
1681311600000|2023-04-12 15:00:00|18983.3|18983.3|18987.19|18987.19|18988.13|18988.13|18958.1|18958.1|0
1681369200000|2023-04-13 07:00:00|19039.29|19039.29|19024.32|19024.32|19077.83|19077.83|19022.55|19022.55|0
1681372800000|2023-04-13 08:00:00|19024.45|19024.45|19028.42|19028.42|19037.2|19037.2|18983.36|18983.36|0
1681376400000|2023-04-13 09:00:00|19028.47|19028.47|19039.46|19039.46|19053.77|19053.77|19022.44|19022.44|0
1681380000000|2023-04-13 10:00:00|19039.41|19039.41|19019.85|19019.85|19039.67|19039.67|19017.51|19017.51|0
1681383600000|2023-04-13 11:00:00|19019.93|19019.93|18975.91|18975.91|19020.31|19020.31|18975.31|18975.31|0
1681387200000|2023-04-13 12:00:00|18975.82|18975.82|19053.13|19053.13|19055.02|19055.02|18966.95|18966.95|0
1681390800000|2023-04-13 13:00:00|19053.2|19053.2|19045.11|19045.11|19071.86|19071.86|19027.66|19027.66|0
1681394400000|2023-04-13 14:00:00|19045.22|19045.22|19066.59|19066.59|19085.68|19085.68|19033.49|19033.49|0
1681398000000|2023-04-13 15:00:00|19066.54|19066.54|19061.09|19061.09|19068.96|19068.96|19053.54|19053.54|0
1681455600000|2023-04-14 07:00:00|19175.9|19175.9|19241.96|19241.96|19243.27|19243.27|19169.92|19169.92|0
1681459200000|2023-04-14 08:00:00|19241.9|19241.9|19261.81|19261.81|19266.02|19266.02|19238.05|19238.05|0
1681462800000|2023-04-14 09:00:00|19261.65|19261.65|19292.1|19292.1|19292.17|19292.17|19261.37|19261.37|0
1681466400000|2023-04-14 10:00:00|19291.58|19291.58|19298.72|19298.72|19304.75|19304.75|19279.08|19279.08|0
1681470000000|2023-04-14 11:00:00|19298.66|19298.66|19323.32|19323.32|19324.05|19324.05|19295.86|19295.86|0
1681473600000|2023-04-14 12:00:00|19323.42|19323.42|19300.08|19300.08|19336.14|19336.14|19298.25|19298.25|0
1681477200000|2023-04-14 13:00:00|19299.98|19299.98|19306.18|19306.18|19318.65|19318.65|19295.29|19295.29|0
1681480800000|2023-04-14 14:00:00|19305.78|19305.78|19262.48|19262.48|19305.78|19305.78|19261.83|19261.83|0
1681484400000|2023-04-14 15:00:00|19262.44|19262.44|19246.75|19246.75|19264.66|19264.66|19243.3|19243.3|0
1681714800000|2023-04-17 07:00:00|19350.83|19350.83|19380.01|19380.01|19395.59|19395.59|19348.19|19348.19|0
1681718400000|2023-04-17 08:00:00|19379.93|19379.93|19342.34|19342.34|19380.04|19380.04|19342.27|19342.27|0
1681722000000|2023-04-17 09:00:00|19342.41|19342.41|19332.33|19332.33|19342.41|19342.41|19324.64|19324.64|0
1681725600000|2023-04-17 10:00:00|19332.25|19332.25|19328.51|19328.51|19345.98|19345.98|19328.51|19328.51|0
1681729200000|2023-04-17 11:00:00|19328.31|19328.31|19284.81|19284.81|19330.1|19330.1|19284.47|19284.47|0
1681732800000|2023-04-17 12:00:00|19284.88|19284.88|19252.55|19252.55|19285.62|19285.62|19251.19|19251.19|0
1681736400000|2023-04-17 13:00:00|19252.59|19252.59|19294.31|19294.31|19296.76|19296.76|19252.52|19252.52|0
1681740000000|2023-04-17 14:00:00|19294.38|19294.38|19310.94|19310.94|19321.46|19321.46|19292.47|19292.47|0
1681743600000|2023-04-17 15:00:00|19311.02|19311.02|19292.82|19292.82|19312.2|19312.2|19291.21|19291.21|0
1681801200000|2023-04-18 07:00:00|19348.1|19348.1|19306.47|19306.47|19365.89|19365.89|19297.61|19297.61|0
1681804800000|2023-04-18 08:00:00|19306.43|19306.43|19301.66|19301.66|19311.62|19311.62|19293.32|19293.32|0
1681808400000|2023-04-18 09:00:00|19301.59|19301.59|19291.35|19291.35|19310.68|19310.68|19291.22|19291.22|0
1681812000000|2023-04-18 10:00:00|19291.4|19291.4|19283.07|19283.07|19300.06|19300.06|19282.83|19282.83|0
1681815600000|2023-04-18 11:00:00|19278.25|19278.25|19279.01|19279.01|19281.87|19281.87|19259.87|19259.87|0
1681819200000|2023-04-18 12:00:00|19279.04|19279.04|19267.15|19267.15|19279.84|19279.84|19265.99|19265.99|0
1681822800000|2023-04-18 13:00:00|19267.07|19267.07|19262.91|19262.91|19270.33|19270.33|19257.32|19257.32|0
1681826400000|2023-04-18 14:00:00|19262.83|19262.83|19275.94|19275.94|19284.93|19284.93|19260.98|19260.98|0
1681830000000|2023-04-18 15:00:00|19276.06|19276.06|19272.28|19272.28|19290.62|19290.62|19268.61|19268.61|0
1681887600000|2023-04-19 07:00:00|19177.41|19177.41|19167.66|19167.66|19182.88|19182.88|19132.67|19132.67|0
1681891200000|2023-04-19 08:00:00|19167.56|19167.56|19191.22|19191.22|19191.4|19191.4|19137.26|19137.26|0
1681894800000|2023-04-19 09:00:00|19191.14|19191.14|19162.93|19162.93|19191.17|19191.17|19161.79|19161.79|0
1681898400000|2023-04-19 10:00:00|19163.05|19163.05|19141.09|19141.09|19164.16|19164.16|19136.68|19136.68|0
1681902000000|2023-04-19 11:00:00|19140.97|19140.97|19172.46|19172.46|19172.46|19172.46|19140.14|19140.14|0
1681905600000|2023-04-19 12:00:00|19172.41|19172.41|19174.86|19174.86|19183.66|19183.66|19170.51|19170.51|0
1681909200000|2023-04-19 13:00:00|19174.69|19174.69|19192.8|19192.8|19195.04|19195.04|19163.98|19163.98|0
1681912800000|2023-04-19 14:00:00|19192.82|19192.82|19211.67|19211.67|19218.58|19218.58|19191.63|19191.63|0
1681916400000|2023-04-19 15:00:00|19211.63|19211.63|19190.92|19190.92|19214.44|19214.44|19188.68|19188.68|0
1681974000000|2023-04-20 07:00:00|19182.81|19182.81|19197.04|19197.04|19197.18|19197.18|19165.16|19165.16|0
1681977600000|2023-04-20 08:00:00|19197.15|19197.15|19197.66|19197.66|19206.11|19206.11|19188.14|19188.14|0
1681981200000|2023-04-20 09:00:00|19197.54|19197.54|19210.64|19210.64|19217.23|19217.23|19196.74|19196.74|0
1681984800000|2023-04-20 10:00:00|19210.88|19210.88|19228.6|19228.6|19228.6|19228.6|19208.99|19208.99|0
1681988400000|2023-04-20 11:00:00|19228.58|19228.58|19178.96|19178.96|19230.91|19230.91|19178.96|19178.96|0
1681992000000|2023-04-20 12:00:00|19178.89|19178.89|19133.23|19133.23|19179.05|19179.05|19129.76|19129.76|0
1681995600000|2023-04-20 13:00:00|19133.07|19133.07|19114.97|19114.97|19133.43|19133.43|19111.2|19111.2|0
1681999200000|2023-04-20 14:00:00|19115.04|19115.04|19133.26|19133.26|19137.62|19137.62|19112.2|19112.2|0
1682002800000|2023-04-20 15:00:00|19133.28|19133.28|19144.87|19144.87|19149.29|19149.29|19133.28|19133.28|0
1682060400000|2023-04-21 07:00:00|19122.08|19122.08|19120.15|19120.15|19127.65|19127.65|19076.79|19076.79|0
1682064000000|2023-04-21 08:00:00|19120.31|19120.31|19152.14|19152.14|19155.42|19155.42|19109.94|19109.94|0
1682067600000|2023-04-21 09:00:00|19151.93|19151.93|19156.25|19156.25|19165.85|19165.85|19148.19|19148.19|0
1682071200000|2023-04-21 10:00:00|19156.17|19156.17|19097.15|19097.15|19160.96|19160.96|19093.58|19093.58|0
1682074800000|2023-04-21 11:00:00|19097.05|19097.05|19138.47|19138.47|19140.98|19140.98|19094.53|19094.53|0
1682078400000|2023-04-21 12:00:00|19138.24|19138.24|19165.47|19165.47|19165.47|19165.47|19137.08|19137.08|0
1682082000000|2023-04-21 13:00:00|19165.59|19165.59|19196.26|19196.26|19224.56|19224.56|19165.47|19165.47|0
1682085600000|2023-04-21 14:00:00|19196.1|19196.1|19220.49|19220.49|19241.7|19241.7|19193.61|19193.61|0
1682089200000|2023-04-21 15:00:00|19220.43|19220.43|19237.03|19237.03|19243.86|19243.86|19219.18|19219.18|0
1682319600000|2023-04-24 07:00:00|19255.76|19255.76|19321.31|19321.31|19321.5|19321.5|19255.27|19255.27|0
1682323200000|2023-04-24 08:00:00|19321.44|19321.44|19299.65|19299.65|19331.93|19331.93|19292.96|19292.96|0
1682326800000|2023-04-24 09:00:00|19299.74|19299.74|19306.68|19306.68|19310.28|19310.28|19295.69|19295.69|0
1682330400000|2023-04-24 10:00:00|19306.56|19306.56|19270.75|19270.75|19306.56|19306.56|19270.22|19270.22|0
1682334000000|2023-04-24 11:00:00|19270.83|19270.83|19268.85|19268.85|19273.99|19273.99|19259.22|19259.22|0
1682337600000|2023-04-24 12:00:00|19269.02|19269.02|19255.65|19255.65|19272.59|19272.59|19249.11|19249.11|0
1682341200000|2023-04-24 13:00:00|19255.77|19255.77|19273.81|19273.81|19281.51|19281.51|19255.26|19255.26|0
1682344800000|2023-04-24 14:00:00|19273.92|19273.92|19249.7|19249.7|19278.31|19278.31|19245.56|19245.56|0
1682348400000|2023-04-24 15:00:00|19249.62|19249.62|19243.65|19243.65|19258.58|19258.58|19241.58|19241.58|0
1682406000000|2023-04-25 07:00:00|19153.83|19153.83|19133.08|19133.08|19155.71|19155.71|19113.54|19113.54|0
1682409600000|2023-04-25 08:00:00|19133|19133|19158.69|19158.69|19169.64|19169.64|19131.69|19131.69|0
1682413200000|2023-04-25 09:00:00|19158.8|19158.8|19158.18|19158.18|19159.68|19159.68|19137.09|19137.09|0
1682416800000|2023-04-25 10:00:00|19158.33|19158.33|19163.8|19163.8|19168.09|19168.09|19155.93|19155.93|0
1682420400000|2023-04-25 11:00:00|19162.79|19162.79|19184.96|19184.96|19184.96|19184.96|19160.46|19160.46|0
1682424000000|2023-04-25 12:00:00|19185|19185|19199.37|19199.37|19217.79|19217.79|19184.03|19184.03|0
1682427600000|2023-04-25 13:00:00|19199.22|19199.22|19196.01|19196.01|19234.6|19234.6|19188.84|19188.84|0
1682431200000|2023-04-25 14:00:00|19196.07|19196.07|19198.23|19198.23|19202.75|19202.75|19188.91|19188.91|0
1682434800000|2023-04-25 15:00:00|19198.14|19198.14|19206.17|19206.17|19212.53|19212.53|19198.14|19198.14|0
1682492400000|2023-04-26 07:00:00|19169.7|19169.7|19112.33|19112.33|19171.45|19171.45|19087.57|19087.57|0
1682496000000|2023-04-26 08:00:00|19112.64|19112.64|19156.07|19156.07|19159.99|19159.99|19112.42|19112.42|0
1682499600000|2023-04-26 09:00:00|19156.18|19156.18|19178.76|19178.76|19204.35|19204.35|19155.97|19155.97|0
1682503200000|2023-04-26 10:00:00|19178.61|19178.61|19155.93|19155.93|19187.02|19187.02|19155.93|19155.93|0
1682506800000|2023-04-26 11:00:00|19155.82|19155.82|19164.06|19164.06|19182.9|19182.9|19131.39|19131.39|0
1682510400000|2023-04-26 12:00:00|19163.97|19163.97|19194.97|19194.97|19195.13|19195.13|19163.29|19163.29|0
1682514000000|2023-04-26 13:00:00|19195.04|19195.04|19188.75|19188.75|19199.57|19199.57|19174.33|19174.33|0
1682517600000|2023-04-26 14:00:00|19188.76|19188.76|19176.03|19176.03|19194.19|19194.19|19162.83|19162.83|0
1682521200000|2023-04-26 15:00:00|19175.93|19175.93|19206.39|19206.39|19214.27|19214.27|19175.74|19175.74|0
1682578800000|2023-04-27 07:00:00|19169.07|19169.07|19182.94|19182.94|19185.52|19185.52|19148.64|19148.64|0
1682582400000|2023-04-27 08:00:00|19182.72|19182.72|19188.81|19188.81|19195.31|19195.31|19170.05|19170.05|0
1682586000000|2023-04-27 09:00:00|19188.87|19188.87|19233.64|19233.64|19237.5|19237.5|19177.06|19177.06|0
1682589600000|2023-04-27 10:00:00|19233.7|19233.7|19244.87|19244.87|19244.95|19244.95|19219.85|19219.85|0
1682593200000|2023-04-27 11:00:00|19244.99|19244.99|19278.48|19278.48|19278.97|19278.97|19242.67|19242.67|0
1682596800000|2023-04-27 12:00:00|19278.5|19278.5|19285.53|19285.53|19290.2|19290.2|19272.94|19272.94|0
1682600400000|2023-04-27 13:00:00|19285.79|19285.79|19278.46|19278.46|19291.89|19291.89|19269.91|19269.91|0
1682604000000|2023-04-27 14:00:00|19278.39|19278.39|19262.01|19262.01|19292.88|19292.88|19261.88|19261.88|0
1682607600000|2023-04-27 15:00:00|19262.24|19262.24|19256.33|19256.33|19265.13|19265.13|19237.56|19237.56|0
1682665200000|2023-04-28 07:00:00|19295.78|19295.78|19289.14|19289.14|19317.99|19317.99|19289.14|19289.14|0
1682668800000|2023-04-28 08:00:00|19288.87|19288.87|19233.07|19233.07|19290.88|19290.88|19229.53|19229.53|0
1682672400000|2023-04-28 09:00:00|19232.93|19232.93|19284.12|19284.12|19284.48|19284.48|19231.12|19231.12|0
1682676000000|2023-04-28 10:00:00|19283.97|19283.97|19276.89|19276.89|19289.09|19289.09|19271.94|19271.94|0
1682679600000|2023-04-28 11:00:00|19277.09|19277.09|19318.11|19318.11|19318.11|19318.11|19276.23|19276.23|0
1682683200000|2023-04-28 12:00:00|19318.06|19318.06|19369.46|19369.46|19370.42|19370.42|19318.06|19318.06|0
1682686800000|2023-04-28 13:00:00|19369.31|19369.31|19394.77|19394.77|19400.28|19400.28|19367.6|19367.6|0
1682690400000|2023-04-28 14:00:00|19395.05|19395.05|19373.52|19373.52|19412.44|19412.44|19372.75|19372.75|0
1682694000000|2023-04-28 15:00:00|19373.56|19373.56|19410.71|19410.71|19417.13|19417.13|19355.36|19355.36|0
1683010800000|2023-05-02 07:00:00|19507.26|19507.26|19519.02|19519.02|19553.94|19553.94|19506.89|19506.89|0
1683014400000|2023-05-02 08:00:00|19518.94|19518.94|19477.97|19477.97|19519.19|19519.19|19477.97|19477.97|0
1683018000000|2023-05-02 09:00:00|19477.26|19477.26|19504.76|19504.76|19535.31|19535.31|19475.15|19475.15|0
1683021600000|2023-05-02 10:00:00|19504.8|19504.8|19505.17|19505.17|19509.19|19509.19|19497.14|19497.14|0
1683025200000|2023-05-02 11:00:00|19505.32|19505.32|19493.99|19493.99|19505.92|19505.92|19481.07|19481.07|0
1683028800000|2023-05-02 12:00:00|19494.05|19494.05|19459.69|19459.69|19494.2|19494.2|19459.53|19459.53|0
1683032400000|2023-05-02 13:00:00|19459.54|19459.54|19423.74|19423.74|19459.54|19459.54|19423.48|19423.48|0
1683036000000|2023-05-02 14:00:00|19423.77|19423.77|19355.33|19355.33|19426.73|19426.73|19343.44|19343.44|0
1683039600000|2023-05-02 15:00:00|19355.43|19355.43|19328.66|19328.66|19357.06|19357.06|19326.48|19326.48|0
1683097200000|2023-05-03 07:00:00|19343.37|19343.37|19365.06|19365.06|19381.63|19381.63|19343.25|19343.25|0
1683100800000|2023-05-03 08:00:00|19365.13|19365.13|19385.37|19385.37|19389.09|19389.09|19348.14|19348.14|0
1683104400000|2023-05-03 09:00:00|19385.26|19385.26|19395.24|19395.24|19397.33|19397.33|19378.11|19378.11|0
1683108000000|2023-05-03 10:00:00|19395.44|19395.44|19404.63|19404.63|19433.52|19433.52|19395.44|19395.44|0
1683111600000|2023-05-03 11:00:00|19404.76|19404.76|19420.53|19420.53|19431.75|19431.75|19404.76|19404.76|0
1683115200000|2023-05-03 12:00:00|19420.28|19420.28|19409.98|19409.98|19428.21|19428.21|19409.25|19409.25|0
1683118800000|2023-05-03 13:00:00|19409.57|19409.57|19391.64|19391.64|19410.42|19410.42|19391.64|19391.64|0
1683122400000|2023-05-03 14:00:00|19390.98|19390.98|19374.88|19374.88|19401.32|19401.32|19373.66|19373.66|0
1683126000000|2023-05-03 15:00:00|19374.6|19374.6|19372.22|19372.22|19377.26|19377.26|19363.94|19363.94|0
1683183600000|2023-05-04 07:00:00|19290.99|19290.99|19307.57|19307.57|19329.16|19329.16|19229.92|19229.92|0
1683187200000|2023-05-04 08:00:00|19307.61|19307.61|19263.3|19263.3|19314.41|19314.41|19262.26|19262.26|0
1683190800000|2023-05-04 09:00:00|19263.37|19263.37|19279.76|19279.76|19287.68|19287.68|19238.45|19238.45|0
1683194400000|2023-05-04 10:00:00|19279.57|19279.57|19278.3|19278.3|19282.54|19282.54|19262.48|19262.48|0
1683198000000|2023-05-04 11:00:00|19278.52|19278.52|19285.73|19285.73|19296.63|19296.63|19278.52|19278.52|0
1683201600000|2023-05-04 12:00:00|19285.76|19285.76|19287.38|19287.38|19302.55|19302.55|19279.65|19279.65|0
1683205200000|2023-05-04 13:00:00|19287.46|19287.46|19288.21|19288.21|19288.21|19288.21|19242.46|19242.46|0
1683208800000|2023-05-04 14:00:00|19288.12|19288.12|19224.71|19224.71|19288.12|19288.12|19220.26|19220.26|0
1683212400000|2023-05-04 15:00:00|19224.76|19224.76|19248.44|19248.44|19252.17|19252.17|19220.52|19220.52|0
1683270000000|2023-05-05 07:00:00|19278.82|19278.82|19330.55|19330.55|19331.98|19331.98|19276.8|19276.8|0
1683273600000|2023-05-05 08:00:00|19330.75|19330.75|19350.44|19350.44|19351.01|19351.01|19298.25|19298.25|0
1683277200000|2023-05-05 09:00:00|19350.34|19350.34|19360.84|19360.84|19371.02|19371.02|19346.91|19346.91|0
1683280800000|2023-05-05 10:00:00|19360.77|19360.77|19344.85|19344.85|19366.98|19366.98|19344.43|19344.43|0
1683284400000|2023-05-05 11:00:00|19344.77|19344.77|19368.47|19368.47|19368.64|19368.64|19340.74|19340.74|0
1683288000000|2023-05-05 12:00:00|19368.44|19368.44|19336.48|19336.48|19368.55|19368.55|19336.48|19336.48|0
1683291600000|2023-05-05 13:00:00|19336.18|19336.18|19383.47|19383.47|19383.64|19383.64|19331.18|19331.18|0
1683295200000|2023-05-05 14:00:00|19383.35|19383.35|19417.86|19417.86|19417.94|19417.94|19377.36|19377.36|0
1683298800000|2023-05-05 15:00:00|19417.94|19417.94|19458.97|19458.97|19459.27|19459.27|19417.39|19417.39|0
1683615600000|2023-05-09 07:00:00|19424.51|19424.51|19398.39|19398.39|19440.89|19440.89|19373.76|19373.76|0
1683619200000|2023-05-09 08:00:00|19398.21|19398.21|19343.21|19343.21|19410.44|19410.44|19321.62|19321.62|0
1683622800000|2023-05-09 09:00:00|19343.28|19343.28|19351.76|19351.76|19352.09|19352.09|19339.79|19339.79|0
1683626400000|2023-05-09 10:00:00|19351.65|19351.65|19324.89|19324.89|19351.78|19351.78|19324.42|19324.42|0
1683630000000|2023-05-09 11:00:00|19324.6|19324.6|19259.35|19259.35|19324.6|19324.6|19258.64|19258.64|0
1683633600000|2023-05-09 12:00:00|19259.44|19259.44|19247.27|19247.27|19260.47|19260.47|19247.27|19247.27|0
1683637200000|2023-05-09 13:00:00|19247.15|19247.15|19264.92|19264.92|19264.92|19264.92|19233.16|19233.16|0
1683640800000|2023-05-09 14:00:00|19264.9|19264.9|19288.59|19288.59|19291.66|19291.66|19240.6|19240.6|0
1683644400000|2023-05-09 15:00:00|19288.63|19288.63|19282.29|19282.29|19290.97|19290.97|19277.85|19277.85|0
1683702000000|2023-05-10 07:00:00|19288.66|19288.66|19236.89|19236.89|19296.58|19296.58|19235.86|19235.86|0
1683705600000|2023-05-10 08:00:00|19236.97|19236.97|19246.43|19246.43|19250.01|19250.01|19229.98|19229.98|0
1683709200000|2023-05-10 09:00:00|19246.39|19246.39|19248.65|19248.65|19252.2|19252.2|19236.64|19236.64|0
1683712800000|2023-05-10 10:00:00|19248.51|19248.51|19236.56|19236.56|19248.51|19248.51|19233.88|19233.88|0
1683716400000|2023-05-10 11:00:00|19237.06|19237.06|19252.05|19252.05|19262.74|19262.74|19237.06|19237.06|0
1683720000000|2023-05-10 12:00:00|19251.91|19251.91|19295.69|19295.69|19297.2|19297.2|19226.31|19226.31|0
1683723600000|2023-05-10 13:00:00|19295.4|19295.4|19241.45|19241.45|19305.19|19305.19|19227.9|19227.9|0
1683727200000|2023-05-10 14:00:00|19241.54|19241.54|19247.54|19247.54|19267.72|19267.72|19241.54|19241.54|0
1683730800000|2023-05-10 15:00:00|19247.63|19247.63|19269.92|19269.92|19269.92|19269.92|19247.31|19247.31|0
1683788400000|2023-05-11 07:00:00|19306.99|19306.99|19302.64|19302.64|19330.55|19330.55|19288.76|19288.76|0
1683792000000|2023-05-11 08:00:00|19302.68|19302.68|19288.01|19288.01|19306.51|19306.51|19278.62|19278.62|0
1683795600000|2023-05-11 09:00:00|19288.13|19288.13|19278.19|19278.19|19289.69|19289.69|19272.18|19272.18|0
1683799200000|2023-05-11 10:00:00|19278.4|19278.4|19252.36|19252.36|19278.4|19278.4|19252.36|19252.36|0
1683802800000|2023-05-11 11:00:00|19252.27|19252.27|19247.06|19247.06|19253.15|19253.15|19201.67|19201.67|0
1683806400000|2023-05-11 12:00:00|19247.12|19247.12|19211.38|19211.38|19249.03|19249.03|19211.38|19211.38|0
1683810000000|2023-05-11 13:00:00|19211.26|19211.26|19181.1|19181.1|19211.26|19211.26|19169.4|19169.4|0
1683813600000|2023-05-11 14:00:00|19181.25|19181.25|19235.64|19235.64|19235.77|19235.77|19177.03|19177.03|0
1683817200000|2023-05-11 15:00:00|19235.33|19235.33|19260.13|19260.13|19263.61|19263.61|19234.2|19234.2|0
1683874800000|2023-05-12 07:00:00|19297.91|19297.91|19257.15|19257.15|19298.05|19298.05|19251.93|19251.93|0
1683878400000|2023-05-12 08:00:00|19257.25|19257.25|19263.52|19263.52|19263.59|19263.59|19236.39|19236.39|0
1683882000000|2023-05-12 09:00:00|19263.73|19263.73|19233.31|19233.31|19274.29|19274.29|19233.31|19233.31|0
1683885600000|2023-05-12 10:00:00|19233.09|19233.09|19226.57|19226.57|19234.34|19234.34|19205.84|19205.84|0
1683889200000|2023-05-12 11:00:00|19226.42|19226.42|19232.82|19232.82|19234.49|19234.49|19224.96|19224.96|0
1683892800000|2023-05-12 12:00:00|19233|19233|19256.62|19256.62|19258|19258|19230.98|19230.98|0
1683896400000|2023-05-12 13:00:00|19256.48|19256.48|19243.74|19243.74|19260.12|19260.12|19234.82|19234.82|0
1683900000000|2023-05-12 14:00:00|19243.96|19243.96|19193.35|19193.35|19245.28|19245.28|19191.26|19191.26|0
1683903600000|2023-05-12 15:00:00|19193.23|19193.23|19205.14|19205.14|19205.78|19205.78|19193.06|19193.06|0
1684134000000|2023-05-15 07:00:00|19232.99|19232.99|19208.14|19208.14|19236.16|19236.16|19200.54|19200.54|0
1684137600000|2023-05-15 08:00:00|19208.06|19208.06|19183.67|19183.67|19210.29|19210.29|19183.26|19183.26|0
1684141200000|2023-05-15 09:00:00|19183.99|19183.99|19215.69|19215.69|19216.27|19216.27|19183.77|19183.77|0
1684144800000|2023-05-15 10:00:00|19215.65|19215.65|19236.51|19236.51|19238.23|19238.23|19211.03|19211.03|0
1684148400000|2023-05-15 11:00:00|19236.41|19236.41|19256.93|19256.93|19256.98|19256.98|19234.79|19234.79|0
1684152000000|2023-05-15 12:00:00|19256.96|19256.96|19235.28|19235.28|19264.25|19264.25|19225.25|19225.25|0
1684155600000|2023-05-15 13:00:00|19235.2|19235.2|19240.05|19240.05|19253.65|19253.65|19229.02|19229.02|0
1684159200000|2023-05-15 14:00:00|19239.83|19239.83|19233.55|19233.55|19240.79|19240.79|19210.38|19210.38|0
1684162800000|2023-05-15 15:00:00|19233.27|19233.27|19260.39|19260.39|19261.24|19261.24|19231.3|19231.3|0
1684220400000|2023-05-16 07:00:00|19266.98|19266.98|19287.52|19287.52|19317.67|19317.67|19264.3|19264.3|0
1684224000000|2023-05-16 08:00:00|19287.45|19287.45|19299.15|19299.15|19301.81|19301.81|19284.99|19284.99|0
1684227600000|2023-05-16 09:00:00|19298.99|19298.99|19282.54|19282.54|19306.53|19306.53|19280.35|19280.35|0
1684231200000|2023-05-16 10:00:00|19282.44|19282.44|19263.42|19263.42|19282.7|19282.7|19261.08|19261.08|0
1684234800000|2023-05-16 11:00:00|19263.5|19263.5|19262.36|19262.36|19281.33|19281.33|19261.92|19261.92|0
1684238400000|2023-05-16 12:00:00|19262.42|19262.42|19258.08|19258.08|19271.24|19271.24|19256.66|19256.66|0
1684242000000|2023-05-16 13:00:00|19258.15|19258.15|19231.59|19231.59|19262.34|19262.34|19231.35|19231.35|0
1684245600000|2023-05-16 14:00:00|19231.67|19231.67|19246.08|19246.08|19247.5|19247.5|19209.4|19209.4|0
1684249200000|2023-05-16 15:00:00|19245.84|19245.84|19266.65|19266.65|19269.29|19269.29|19242.19|19242.19|0
1684306800000|2023-05-17 07:00:00|19195.96|19195.96|19149.78|19149.78|19200.87|19200.87|19149.72|19149.72|0
1684310400000|2023-05-17 08:00:00|19149.7|19149.7|19177.56|19177.56|19181.91|19181.91|19142.29|19142.29|0
1684314000000|2023-05-17 09:00:00|19177.42|19177.42|19164.36|19164.36|19177.7|19177.7|19147.34|19147.34|0
1684317600000|2023-05-17 10:00:00|19164.42|19164.42|19171.37|19171.37|19185.84|19185.84|19164.02|19164.02|0
1684321200000|2023-05-17 11:00:00|19171.13|19171.13|19161.77|19161.77|19171.13|19171.13|19144.91|19144.91|0
1684324800000|2023-05-17 12:00:00|19161.81|19161.81|19166.43|19166.43|19167.07|19167.07|19149.54|19149.54|0
1684328400000|2023-05-17 13:00:00|19166.7|19166.7|19194.41|19194.41|19200.23|19200.23|19166.7|19166.7|0
1684332000000|2023-05-17 14:00:00|19194.38|19194.38|19217.78|19217.78|19218.08|19218.08|19188.06|19188.06|0
1684335600000|2023-05-17 15:00:00|19217.71|19217.71|19214.07|19214.07|19224.74|19224.74|19210.03|19210.03|0
1684393200000|2023-05-18 07:00:00|19279.52|19279.52|19275.98|19275.98|19301.49|19301.49|19245.98|19245.98|0
1684396800000|2023-05-18 08:00:00|19276.04|19276.04|19318.48|19318.48|19320.59|19320.59|19275.27|19275.27|0
1684400400000|2023-05-18 09:00:00|19318.54|19318.54|19316.75|19316.75|19318.91|19318.91|19305.62|19305.62|0
1684404000000|2023-05-18 10:00:00|19316.71|19316.71|19313.53|19313.53|19318.23|19318.23|19309.38|19309.38|0
1684407600000|2023-05-18 11:00:00|19313.41|19313.41|19286.89|19286.89|19321.67|19321.67|19286.62|19286.62|0
1684411200000|2023-05-18 12:00:00|19286.81|19286.81|19291.27|19291.27|19299.54|19299.54|19284.95|19284.95|0
1684414800000|2023-05-18 13:00:00|19291.23|19291.23|19252.94|19252.94|19304.17|19304.17|19250.86|19250.86|0
1684418400000|2023-05-18 14:00:00|19252.87|19252.87|19272.27|19272.27|19281.69|19281.69|19246.69|19246.69|0
1684422000000|2023-05-18 15:00:00|19272.15|19272.15|19298.58|19298.58|19298.58|19298.58|19267.49|19267.49|0
1684479600000|2023-05-19 07:00:00|19323.62|19323.62|19294.19|19294.19|19326.34|19326.34|19286.7|19286.7|0
1684483200000|2023-05-19 08:00:00|19294.29|19294.29|19324.43|19324.43|19328.18|19328.18|19293.7|19293.7|0
1684486800000|2023-05-19 09:00:00|19324.3|19324.3|19334.6|19334.6|19335.08|19335.08|19320.28|19320.28|0
1684490400000|2023-05-19 10:00:00|19334.91|19334.91|19323.7|19323.7|19347.1|19347.1|19323.7|19323.7|0
1684494000000|2023-05-19 11:00:00|19323.85|19323.85|19334.31|19334.31|19336.87|19336.87|19323.58|19323.58|0
1684497600000|2023-05-19 12:00:00|19334.42|19334.42|19333.91|19333.91|19347.68|19347.68|19331.62|19331.62|0
1684501200000|2023-05-19 13:00:00|19334.02|19334.02|19347.45|19347.45|19349.59|19349.59|19327.64|19327.64|0
1684504800000|2023-05-19 14:00:00|19347.57|19347.57|19322.74|19322.74|19347.9|19347.9|19322.38|19322.38|0
1684508400000|2023-05-19 15:00:00|19322.66|19322.66|19286.17|19286.17|19324.05|19324.05|19281.86|19281.86|0
1684738800000|2023-05-22 07:00:00|19306.37|19306.37|19302.56|19302.56|19308.15|19308.15|19278.05|19278.05|0
1684742400000|2023-05-22 08:00:00|19302.64|19302.64|19303.36|19303.36|19311.67|19311.67|19294.82|19294.82|0
1684746000000|2023-05-22 09:00:00|19303.28|19303.28|19289.92|19289.92|19304.33|19304.33|19285.57|19285.57|0
1684749600000|2023-05-22 10:00:00|19290.08|19290.08|19259.47|19259.47|19290.19|19290.19|19255.19|19255.19|0
1684753200000|2023-05-22 11:00:00|19259.6|19259.6|19268.29|19268.29|19268.39|19268.39|19254.5|19254.5|0
1684756800000|2023-05-22 12:00:00|19268.22|19268.22|19253.62|19253.62|19268.46|19268.46|19249.13|19249.13|0
1684760400000|2023-05-22 13:00:00|19253.45|19253.45|19253.05|19253.05|19268.25|19268.25|19250.53|19250.53|0
1684764000000|2023-05-22 14:00:00|19252.45|19252.45|19262.51|19262.51|19264.34|19264.34|19240.38|19240.38|0
1684767600000|2023-05-22 15:00:00|19262.58|19262.58|19265.54|19265.54|19279.04|19279.04|19262.58|19262.58|0
1684825200000|2023-05-23 07:00:00|19272.11|19272.11|19320.1|19320.1|19320.1|19320.1|19271.6|19271.6|0
1684828800000|2023-05-23 08:00:00|19320.16|19320.16|19322.02|19322.02|19335.89|19335.89|19318.91|19318.91|0
1684832400000|2023-05-23 09:00:00|19321.93|19321.93|19311.84|19311.84|19321.93|19321.93|19311.53|19311.53|0
1684836000000|2023-05-23 10:00:00|19311.54|19311.54|19296.53|19296.53|19312.52|19312.52|19295|19295|0
1684839600000|2023-05-23 11:00:00|19296.54|19296.54|19283.84|19283.84|19297.48|19297.48|19283.84|19283.84|0
1684843200000|2023-05-23 12:00:00|19283.73|19283.73|19274.85|19274.85|19284.71|19284.71|19273.4|19273.4|0
1684846800000|2023-05-23 13:00:00|19274.8|19274.8|19219.66|19219.66|19275.76|19275.76|19217.51|19217.51|0
1684850400000|2023-05-23 14:00:00|19219.62|19219.62|19206.66|19206.66|19227.51|19227.51|19199.37|19199.37|0
1684854000000|2023-05-23 15:00:00|19206.83|19206.83|19218.15|19218.15|19222.96|19222.96|19204.72|19204.72|0
1684911600000|2023-05-24 07:00:00|19019.36|19019.36|18944.38|18944.38|19020.1|19020.1|18918.51|18918.51|0
1684915200000|2023-05-24 08:00:00|18944.35|18944.35|18960.76|18960.76|18961.45|18961.45|18936.62|18936.62|0
1684918800000|2023-05-24 09:00:00|18960.86|18960.86|18946.65|18946.65|18963.46|18963.46|18918.6|18918.6|0
1684922400000|2023-05-24 10:00:00|18946.74|18946.74|18973.91|18973.91|18974.66|18974.66|18928.5|18928.5|0
1684926000000|2023-05-24 11:00:00|18974.36|18974.36|18970.47|18970.47|18987.82|18987.82|18969.36|18969.36|0
1684929600000|2023-05-24 12:00:00|18970.55|18970.55|18950.71|18950.71|18992.49|18992.49|18950.64|18950.64|0
1684933200000|2023-05-24 13:00:00|18950.62|18950.62|18917.88|18917.88|18960.34|18960.34|18903.09|18903.09|0
1684936800000|2023-05-24 14:00:00|18916.9|18916.9|18923.72|18923.72|18925.76|18925.76|18878.51|18878.51|0
1684940400000|2023-05-24 15:00:00|18923.66|18923.66|18913.3|18913.3|18923.66|18923.66|18896.57|18896.57|0
1684998000000|2023-05-25 07:00:00|18903.59|18903.59|18827.25|18827.25|18912|18912|18807.8|18807.8|0
1685001600000|2023-05-25 08:00:00|18827.11|18827.11|18849.72|18849.72|18851.32|18851.32|18817.5|18817.5|0
1685005200000|2023-05-25 09:00:00|18849.78|18849.78|18881.85|18881.85|18884.29|18884.29|18849.48|18849.48|0
1685008800000|2023-05-25 10:00:00|18881.87|18881.87|18900.27|18900.27|18912.2|18912.2|18881.39|18881.39|0
1685012400000|2023-05-25 11:00:00|18899.85|18899.85|18913.65|18913.65|18917.71|18917.71|18893.03|18893.03|0
1685016000000|2023-05-25 12:00:00|18913.74|18913.74|18934.28|18934.28|18944.64|18944.64|18912.53|18912.53|0
1685019600000|2023-05-25 13:00:00|18934.22|18934.22|18914.9|18914.9|18936.09|18936.09|18907.22|18907.22|0
1685023200000|2023-05-25 14:00:00|18914.73|18914.73|18882.03|18882.03|18914.73|18914.73|18880.48|18880.48|0
1685026800000|2023-05-25 15:00:00|18882.17|18882.17|18857.19|18857.19|18889.91|18889.91|18856.84|18856.84|0
1685084400000|2023-05-26 07:00:00|18876.31|18876.31|18822.22|18822.22|18878.46|18878.46|18804.12|18804.12|0
1685088000000|2023-05-26 08:00:00|18822.17|18822.17|18805.92|18805.92|18826.31|18826.31|18795.81|18795.81|0
1685091600000|2023-05-26 09:00:00|18805.82|18805.82|18783.51|18783.51|18807.05|18807.05|18778.48|18778.48|0
1685095200000|2023-05-26 10:00:00|18783.54|18783.54|18792.9|18792.9|18793.21|18793.21|18777.68|18777.68|0
1685098800000|2023-05-26 11:00:00|18793.69|18793.69|18797.17|18797.17|18804.3|18804.3|18793.69|18793.69|0
1685102400000|2023-05-26 12:00:00|18797.24|18797.24|18782.87|18782.87|18799.66|18799.66|18776.9|18776.9|0
1685106000000|2023-05-26 13:00:00|18782.94|18782.94|18785.89|18785.89|18805.06|18805.06|18775.97|18775.97|0
1685109600000|2023-05-26 14:00:00|18785.85|18785.85|18824.77|18824.77|18829.68|18829.68|18785.18|18785.18|0
1685113200000|2023-05-26 15:00:00|18824.81|18824.81|18809.25|18809.25|18828.61|18828.61|18808.57|18808.57|0
1685430000000|2023-05-30 07:00:00|18830.13|18830.13|18859.86|18859.86|18869.44|18869.44|18821.06|18821.06|0
1685433600000|2023-05-30 08:00:00|18859.95|18859.95|18907.48|18907.48|18909.87|18909.87|18859.95|18859.95|0
1685437200000|2023-05-30 09:00:00|18907.4|18907.4|18856.7|18856.7|18907.4|18907.4|18856.48|18856.48|0
1685440800000|2023-05-30 10:00:00|18856.77|18856.77|18857.81|18857.81|18860.98|18860.98|18850.34|18850.34|0
1685444400000|2023-05-30 11:00:00|18862.1|18862.1|18921.86|18921.86|18924.79|18924.79|18862.1|18862.1|0
1685448000000|2023-05-30 12:00:00|18921.99|18921.99|18899.48|18899.48|18922.06|18922.06|18899.32|18899.32|0
1685451600000|2023-05-30 13:00:00|18899.37|18899.37|18873.58|18873.58|18910.13|18910.13|18871.59|18871.59|0
1685455200000|2023-05-30 14:00:00|18873.4|18873.4|18850.02|18850.02|18894.55|18894.55|18843.43|18843.43|0
1685458800000|2023-05-30 15:00:00|18849.95|18849.95|18832.85|18832.85|18854.61|18854.61|18820.64|18820.64|0
1685516400000|2023-05-31 07:00:00|18690.15|18690.15|18735.25|18735.25|18735.44|18735.44|18690.15|18690.15|0
1685520000000|2023-05-31 08:00:00|18735.42|18735.42|18749.36|18749.36|18774.45|18774.45|18728.96|18728.96|0
1685523600000|2023-05-31 09:00:00|18749.29|18749.29|18757.26|18757.26|18767.79|18767.79|18747.87|18747.87|0
1685527200000|2023-05-31 10:00:00|18757.18|18757.18|18783.19|18783.19|18783.19|18783.19|18748.02|18748.02|0
1685530800000|2023-05-31 11:00:00|18782.97|18782.97|18817.98|18817.98|18823.62|18823.62|18782.97|18782.97|0
1685534400000|2023-05-31 12:00:00|18817.94|18817.94|18829.96|18829.96|18829.96|18829.96|18814.84|18814.84|0
1685538000000|2023-05-31 13:00:00|18829.89|18829.89|18790.26|18790.26|18833.8|18833.8|18785.23|18785.23|0
1685541600000|2023-05-31 14:00:00|18790.36|18790.36|18730.89|18730.89|18790.36|18790.36|18718.92|18718.92|0
1685545200000|2023-05-31 15:00:00|18730.8|18730.8|18723.25|18723.25|18736.98|18736.98|18721|18721|0
1685602800000|2023-06-01 07:00:00|18750.31|18750.31|18771.7|18771.7|18787.51|18787.51|18750.27|18750.27|0
1685606400000|2023-06-01 08:00:00|18771.8|18771.8|18832.1|18832.1|18836.25|18836.25|18765.76|18765.76|0
1685610000000|2023-06-01 09:00:00|18832.03|18832.03|18853.77|18853.77|18853.86|18853.86|18822.61|18822.61|0
1685613600000|2023-06-01 10:00:00|18853.71|18853.71|18835.33|18835.33|18856.26|18856.26|18833.36|18833.36|0
1685617200000|2023-06-01 11:00:00|18835.09|18835.09|18830.44|18830.44|18837.04|18837.04|18826.67|18826.67|0
1685620800000|2023-06-01 12:00:00|18830.51|18830.51|18810.54|18810.54|18833.54|18833.54|18807.98|18807.98|0
1685624400000|2023-06-01 13:00:00|18810.41|18810.41|18776.29|18776.29|18828.39|18828.39|18776.29|18776.29|0
1685628000000|2023-06-01 14:00:00|18776.22|18776.22|18836.51|18836.51|18837.77|18837.77|18773.81|18773.81|0
1685631600000|2023-06-01 15:00:00|18836.55|18836.55|18837.87|18837.87|18840.31|18840.31|18829.24|18829.24|0
1685689200000|2023-06-02 07:00:00|18936.6|18936.6|18980.29|18980.29|18984.54|18984.54|18933.13|18933.13|0
1685692800000|2023-06-02 08:00:00|18980.04|18980.04|19018.07|19018.07|19022.83|19022.83|18980.03|18980.03|0
1685696400000|2023-06-02 09:00:00|19018.17|19018.17|19031.67|19031.67|19039.64|19039.64|19017.2|19017.2|0
1685700000000|2023-06-02 10:00:00|19031.9|19031.9|19055.32|19055.32|19055.68|19055.68|19031.9|19031.9|0
1685703600000|2023-06-02 11:00:00|19055.23|19055.23|19088.45|19088.45|19091.22|19091.22|19054.64|19054.64|0
1685707200000|2023-06-02 12:00:00|19088.55|19088.55|19113.24|19113.24|19128.52|19128.52|19086.25|19086.25|0
1685710800000|2023-06-02 13:00:00|19113.38|19113.38|19110.27|19110.27|19136.14|19136.14|19110.27|19110.27|0
1685714400000|2023-06-02 14:00:00|19110.33|19110.33|19120.14|19120.14|19123.15|19123.15|19101.98|19101.98|0
1685718000000|2023-06-02 15:00:00|19120.08|19120.08|19137.18|19137.18|19142.24|19142.24|19119.73|19119.73|0
1685948400000|2023-06-05 07:00:00|19207.55|19207.55|19268.7|19268.7|19268.7|19268.7|19198.52|19198.52|0
1685952000000|2023-06-05 08:00:00|19268.49|19268.49|19296.66|19296.66|19298.79|19298.79|19267.95|19267.95|0
1685955600000|2023-06-05 09:00:00|19296.71|19296.71|19270.07|19270.07|19296.71|19296.71|19268.76|19268.76|0
1685959200000|2023-06-05 10:00:00|19269.91|19269.91|19259.31|19259.31|19276.4|19276.4|19258.81|19258.81|0
1685962800000|2023-06-05 11:00:00|19259.17|19259.17|19257.89|19257.89|19263.62|19263.62|19254.17|19254.17|0
1685966400000|2023-06-05 12:00:00|19258.01|19258.01|19228.78|19228.78|19258.01|19258.01|19228.78|19228.78|0
1685970000000|2023-06-05 13:00:00|19228.81|19228.81|19170.92|19170.92|19228.94|19228.94|19170.92|19170.92|0
1685973600000|2023-06-05 14:00:00|19170.87|19170.87|19118.32|19118.32|19183.83|19183.83|19114.25|19114.25|0
1685977200000|2023-06-05 15:00:00|19118.36|19118.36|19117.82|19117.82|19121.95|19121.95|19109.84|19109.84|0
1686034800000|2023-06-06 07:00:00|19126.05|19126.05|19129.89|19129.89|19136.54|19136.54|19119.94|19119.94|0
1686038400000|2023-06-06 08:00:00|19130.04|19130.04|19096.47|19096.47|19132.64|19132.64|19096.11|19096.11|0
1686042000000|2023-06-06 09:00:00|19096.41|19096.41|19085.1|19085.1|19099.52|19099.52|19084.31|19084.31|0
1686045600000|2023-06-06 10:00:00|19085.06|19085.06|19087.52|19087.52|19097.05|19097.05|19076.47|19076.47|0
1686049200000|2023-06-06 11:00:00|19087.55|19087.55|19102.84|19102.84|19103.15|19103.15|19082.48|19082.48|0
1686052800000|2023-06-06 12:00:00|19102.77|19102.77|19118.28|19118.28|19122.23|19122.23|19102.77|19102.77|0
1686056400000|2023-06-06 13:00:00|19117.94|19117.94|19148.36|19148.36|19159.4|19159.4|19116.28|19116.28|0
1686060000000|2023-06-06 14:00:00|19148.24|19148.24|19192.69|19192.69|19192.69|19192.69|19147.54|19147.54|0
1686063600000|2023-06-06 15:00:00|19192.84|19192.84|19214.47|19214.47|19220.43|19220.43|19192.62|19192.62|0
1686121200000|2023-06-07 07:00:00|19196.49|19196.49|19187.39|19187.39|19199.79|19199.79|19177.36|19177.36|0
1686124800000|2023-06-07 08:00:00|19187.33|19187.33|19184.91|19184.91|19196.65|19196.65|19178.7|19178.7|0
1686128400000|2023-06-07 09:00:00|19184.86|19184.86|19182.2|19182.2|19184.98|19184.98|19165.06|19165.06|0
1686132000000|2023-06-07 10:00:00|19182.03|19182.03|19184.67|19184.67|19194.31|19194.31|19180.36|19180.36|0
1686135600000|2023-06-07 11:00:00|19184.89|19184.89|19202.37|19202.37|19207.58|19207.58|19184.23|19184.23|0
1686139200000|2023-06-07 12:00:00|19202.52|19202.52|19179.92|19179.92|19207.61|19207.61|19179.57|19179.57|0
1686142800000|2023-06-07 13:00:00|19179.79|19179.79|19201.48|19201.48|19204.28|19204.28|19174.81|19174.81|0
1686146400000|2023-06-07 14:00:00|19201.27|19201.27|19163.91|19163.91|19201.3|19201.3|19159.55|19159.55|0
1686150000000|2023-06-07 15:00:00|19164.04|19164.04|19139.58|19139.58|19168.75|19168.75|19138.54|19138.54|0
1686207600000|2023-06-08 07:00:00|19152.19|19152.19|19148.12|19148.12|19163.55|19163.55|19142.13|19142.13|0
1686211200000|2023-06-08 08:00:00|19147.56|19147.56|19134.49|19134.49|19165.3|19165.3|19134.49|19134.49|0
1686214800000|2023-06-08 09:00:00|19134.57|19134.57|19148.78|19148.78|19150.54|19150.54|19130.59|19130.59|0
1686218400000|2023-06-08 10:00:00|19148.68|19148.68|19152.78|19152.78|19160.16|19160.16|19147.94|19147.94|0
1686222000000|2023-06-08 11:00:00|19152.51|19152.51|19148.75|19148.75|19153.13|19153.13|19143.47|19143.47|0
1686225600000|2023-06-08 12:00:00|19148.72|19148.72|19144.19|19144.19|19150.48|19150.48|19131.28|19131.28|0
1686229200000|2023-06-08 13:00:00|19144.25|19144.25|19078.05|19078.05|19144.29|19144.29|19078.04|19078.04|0
1686232800000|2023-06-08 14:00:00|19077.87|19077.87|19098.48|19098.48|19099.33|19099.33|19076.54|19076.54|0
1686236400000|2023-06-08 15:00:00|19098.64|19098.64|19107.07|19107.07|19111.42|19111.42|19098.62|19098.62|0
1686294000000|2023-06-09 07:00:00|19076.15|19076.15|19082.4|19082.4|19082.67|19082.67|19045.45|19045.45|0
1686297600000|2023-06-09 08:00:00|19082.63|19082.63|19086.36|19086.36|19087.38|19087.38|19070.11|19070.11|0
1686301200000|2023-06-09 09:00:00|19086.1|19086.1|19027.38|19027.38|19097.47|19097.47|19026.73|19026.73|0
1686304800000|2023-06-09 10:00:00|19027.3|19027.3|18975.95|18975.95|19043.62|19043.62|18975.72|18975.72|0
1686308400000|2023-06-09 11:00:00|18975.93|18975.93|19004.18|19004.18|19008.74|19008.74|18970.38|18970.38|0
1686312000000|2023-06-09 12:00:00|19004.03|19004.03|19037.12|19037.12|19041.07|19041.07|19003.35|19003.35|0
1686315600000|2023-06-09 13:00:00|19037.13|19037.13|19063.14|19063.14|19065.51|19065.51|19037.13|19037.13|0
1686319200000|2023-06-09 14:00:00|19063.22|19063.22|19078.87|19078.87|19078.87|19078.87|19061.31|19061.31|0
1686322800000|2023-06-09 15:00:00|19078.99|19078.99|19090.39|19090.39|19099.37|19099.37|19078.2|19078.2|0
1686553200000|2023-06-12 07:00:00|19124.57|19124.57|19144.07|19144.07|19145.25|19145.25|19124.27|19124.27|0
1686556800000|2023-06-12 08:00:00|19144.16|19144.16|19169.87|19169.87|19170.52|19170.52|19144.13|19144.13|0
1686560400000|2023-06-12 09:00:00|19170.16|19170.16|19180.9|19180.9|19187.2|19187.2|19169.18|19169.18|0
1686564000000|2023-06-12 10:00:00|19180.65|19180.65|19180.71|19180.71|19180.71|19180.71|19165.6|19165.6|0
1686567600000|2023-06-12 11:00:00|19180.49|19180.49|19176.95|19176.95|19183.42|19183.42|19174.08|19174.08|0
1686571200000|2023-06-12 12:00:00|19176.92|19176.92|19192.09|19192.09|19192.09|19192.09|19175.34|19175.34|0
1686574800000|2023-06-12 13:00:00|19192.17|19192.17|19179.89|19179.89|19198.36|19198.36|19175.81|19175.81|0
1686578400000|2023-06-12 14:00:00|19179.85|19179.85|19192.02|19192.02|19192.02|19192.02|19168.39|19168.39|0
1686582000000|2023-06-12 15:00:00|19191.94|19191.94|19193.37|19193.37|19205.75|19205.75|19191.94|19191.94|0
1686639600000|2023-06-13 07:00:00|19213.25|19213.25|19205.61|19205.61|19231.62|19231.62|19205.61|19205.61|0
1686643200000|2023-06-13 08:00:00|19205.12|19205.12|19209.04|19209.04|19215.39|19215.39|19199.23|19199.23|0
1686646800000|2023-06-13 09:00:00|19208.98|19208.98|19182.17|19182.17|19215.54|19215.54|19180.62|19180.62|0
1686650400000|2023-06-13 10:00:00|19182.01|19182.01|19163.42|19163.42|19182.01|19182.01|19160.83|19160.83|0
1686654000000|2023-06-13 11:00:00|19163.45|19163.45|19162.13|19162.13|19168.14|19168.14|19158.2|19158.2|0
1686657600000|2023-06-13 12:00:00|19162.41|19162.41|19207.01|19207.01|19207.06|19207.06|19147.81|19147.81|0
1686661200000|2023-06-13 13:00:00|19207.04|19207.04|19198.53|19198.53|19233.31|19233.31|19196.69|19196.69|0
1686664800000|2023-06-13 14:00:00|19198.68|19198.68|19165.41|19165.41|19209.21|19209.21|19163.5|19163.5|0
1686668400000|2023-06-13 15:00:00|19165.44|19165.44|19193.28|19193.28|19193.41|19193.41|19164.56|19164.56|0
1686726000000|2023-06-14 07:00:00|19209.76|19209.76|19211.35|19211.35|19215.22|19215.22|19193.44|19193.44|0
1686729600000|2023-06-14 08:00:00|19211.46|19211.46|19230.39|19230.39|19230.39|19230.39|19202.18|19202.18|0
1686733200000|2023-06-14 09:00:00|19230.37|19230.37|19203.78|19203.78|19230.52|19230.52|19199.21|19199.21|0
1686736800000|2023-06-14 10:00:00|19203.86|19203.86|19203.09|19203.09|19207.31|19207.31|19193.14|19193.14|0
1686740400000|2023-06-14 11:00:00|19202.92|19202.92|19205.1|19205.1|19211.27|19211.27|19200.67|19200.67|0
1686744000000|2023-06-14 12:00:00|19205.07|19205.07|19182.14|19182.14|19219.27|19219.27|19180.04|19180.04|0
1686747600000|2023-06-14 13:00:00|19182.17|19182.17|19169.94|19169.94|19184.08|19184.08|19157.17|19157.17|0
1686751200000|2023-06-14 14:00:00|19169.88|19169.88|19157.96|19157.96|19175.85|19175.85|19156.26|19156.26|0
1686754800000|2023-06-14 15:00:00|19158.05|19158.05|19181.97|19181.97|19182.47|19182.47|19158.05|19158.05|0
1686812400000|2023-06-15 07:00:00|19190.81|19190.81|19183.8|19183.8|19196.16|19196.16|19172.12|19172.12|0
1686816000000|2023-06-15 08:00:00|19183.84|19183.84|19162.31|19162.31|19183.99|19183.99|19159.48|19159.48|0
1686819600000|2023-06-15 09:00:00|19162.25|19162.25|19079.26|19079.26|19162.27|19162.27|19077.12|19077.12|0
1686823200000|2023-06-15 10:00:00|19079.45|19079.45|19009.62|19009.62|19081.91|19081.91|19009.61|19009.61|0
1686826800000|2023-06-15 11:00:00|19009.66|19009.66|19026.49|19026.49|19029.19|19029.19|19009.45|19009.45|0
1686830400000|2023-06-15 12:00:00|19026.51|19026.51|18988.55|18988.55|19035.21|19035.21|18984.5|18984.5|0
1686834000000|2023-06-15 13:00:00|18988.45|18988.45|19003.75|19003.75|19003.93|19003.93|18963.9|18963.9|0
1686837600000|2023-06-15 14:00:00|19003.67|19003.67|19030.24|19030.24|19045.75|19045.75|19003.65|19003.65|0
1686841200000|2023-06-15 15:00:00|19030.27|19030.27|19045.82|19045.82|19050.12|19050.12|19028.38|19028.38|0
1686898800000|2023-06-16 07:00:00|19049.9|19049.9|19117.72|19117.72|19118.56|19118.56|19049.9|19049.9|0
1686902400000|2023-06-16 08:00:00|19117.69|19117.69|19132.28|19132.28|19132.56|19132.56|19103.52|19103.52|0
1686906000000|2023-06-16 09:00:00|19132.24|19132.24|19112.67|19112.67|19169.93|19169.93|19106.72|19106.72|0
1686909600000|2023-06-16 10:00:00|19113.19|19113.19|19104.47|19104.47|19115.38|19115.38|19101.55|19101.55|0
1686913200000|2023-06-16 11:00:00|19104.41|19104.41|19080.55|19080.55|19104.58|19104.58|19080.4|19080.4|0
1686916800000|2023-06-16 12:00:00|19080.24|19080.24|19104.44|19104.44|19108.94|19108.94|19067.96|19067.96|0
1686920400000|2023-06-16 13:00:00|19104.32|19104.32|19069.43|19069.43|19104.52|19104.52|19069.43|19069.43|0
1686924000000|2023-06-16 14:00:00|19069.51|19069.51|19061.99|19061.99|19089.75|19089.75|19061.99|19061.99|0
1686927600000|2023-06-16 15:00:00|19062.03|19062.03|19015.74|19015.74|19062.03|19062.03|19015.22|19015.22|0
1687158000000|2023-06-19 07:00:00|18955.54|18955.54|18963.84|18963.84|18969.68|18969.68|18944.19|18944.19|0
1687161600000|2023-06-19 08:00:00|18963.88|18963.88|18959.9|18959.9|18964.7|18964.7|18951.05|18951.05|0
1687165200000|2023-06-19 09:00:00|18959.86|18959.86|18934.48|18934.48|18962.79|18962.79|18934.23|18934.23|0
1687168800000|2023-06-19 10:00:00|18934.42|18934.42|18876.75|18876.75|18935.19|18935.19|18876.46|18876.46|0
1687172400000|2023-06-19 11:00:00|18876.79|18876.79|18860.9|18860.9|18876.89|18876.89|18841.72|18841.72|0
1687176000000|2023-06-19 12:00:00|18860.98|18860.98|18861.81|18861.81|18868.73|18868.73|18853.93|18853.93|0
1687179600000|2023-06-19 13:00:00|18861.86|18861.86|18866.76|18866.76|18873.41|18873.41|18861.86|18861.86|0
1687183200000|2023-06-19 14:00:00|18866.86|18866.86|18863.73|18863.73|18872.32|18872.32|18863.22|18863.22|0
1687186800000|2023-06-19 15:00:00|18863.77|18863.77|18860.37|18860.37|18871.53|18871.53|18853.7|18853.7|0
1687244400000|2023-06-20 07:00:00|18822.02|18822.02|18806|18806|18831.83|18831.83|18805.71|18805.71|0
1687248000000|2023-06-20 08:00:00|18805.94|18805.94|18747.88|18747.88|18806.45|18806.45|18745.06|18745.06|0
1687251600000|2023-06-20 09:00:00|18748.02|18748.02|18740.41|18740.41|18751.24|18751.24|18734.83|18734.83|0
1687255200000|2023-06-20 10:00:00|18740.17|18740.17|18722.25|18722.25|18743.65|18743.65|18718.02|18718.02|0
1687258800000|2023-06-20 11:00:00|18722.26|18722.26|18777.93|18777.93|18779.1|18779.1|18721.98|18721.98|0
1687262400000|2023-06-20 12:00:00|18777.89|18777.89|18780.84|18780.84|18790.89|18790.89|18772.9|18772.9|0
1687266000000|2023-06-20 13:00:00|18780.87|18780.87|18787.31|18787.31|18797.53|18797.53|18780.87|18780.87|0
1687269600000|2023-06-20 14:00:00|18787.4|18787.4|18768.36|18768.36|18787.6|18787.6|18760.78|18760.78|0
1687273200000|2023-06-20 15:00:00|18768.54|18768.54|18756.51|18756.51|18777.43|18777.43|18756.18|18756.18|0
1687330800000|2023-06-21 07:00:00|18617.59|18617.59|18594.82|18594.82|18624.64|18624.64|18569.93|18569.93|0
1687334400000|2023-06-21 08:00:00|18594.92|18594.92|18612.28|18612.28|18614.98|18614.98|18594.51|18594.51|0
1687338000000|2023-06-21 09:00:00|18612.19|18612.19|18675|18675|18675.87|18675.87|18612.04|18612.04|0
1687341600000|2023-06-21 10:00:00|18674.93|18674.93|18688.89|18688.89|18692.26|18692.26|18674.32|18674.32|0
1687345200000|2023-06-21 11:00:00|18688.71|18688.71|18684.69|18684.69|18692.89|18692.89|18682.44|18682.44|0
1687348800000|2023-06-21 12:00:00|18684.74|18684.74|18640.39|18640.39|18684.75|18684.75|18639.95|18639.95|0
1687352400000|2023-06-21 13:00:00|18640.64|18640.64|18621.38|18621.38|18641.19|18641.19|18621.35|18621.35|0
1687356000000|2023-06-21 14:00:00|18621.32|18621.32|18611.25|18611.25|18626.73|18626.73|18606.81|18606.81|0
1687359600000|2023-06-21 15:00:00|18611.22|18611.22|18590.26|18590.26|18616.03|18616.03|18585.15|18585.15|0
1687417200000|2023-06-22 07:00:00|18436.84|18436.84|18438.96|18438.96|18450.99|18450.99|18427.48|18427.48|0
1687420800000|2023-06-22 08:00:00|18438.88|18438.88|18462.47|18462.47|18484.88|18484.88|18437.37|18437.37|0
1687424400000|2023-06-22 09:00:00|18462.4|18462.4|18453.42|18453.42|18471.05|18471.05|18453.42|18453.42|0
1687428000000|2023-06-22 10:00:00|18453.5|18453.5|18432.11|18432.11|18454.7|18454.7|18432.11|18432.11|0
1687431600000|2023-06-22 11:00:00|18430.78|18430.78|18297.46|18297.46|18430.78|18430.78|18297.24|18297.24|0
1687435200000|2023-06-22 12:00:00|18297.6|18297.6|18301.8|18301.8|18302.63|18302.63|18241.05|18241.05|0
1687438800000|2023-06-22 13:00:00|18301.84|18301.84|18295.9|18295.9|18318.56|18318.56|18295.9|18295.9|0
1687442400000|2023-06-22 14:00:00|18295.77|18295.77|18332.99|18332.99|18338.1|18338.1|18294.04|18294.04|0
1687446000000|2023-06-22 15:00:00|18332.81|18332.81|18339.68|18339.68|18339.87|18339.87|18317.54|18317.54|0
1687503600000|2023-06-23 07:00:00|18270.36|18270.36|18256.74|18256.74|18278.17|18278.17|18249.94|18249.94|0
1687507200000|2023-06-23 08:00:00|18256.68|18256.68|18232.33|18232.33|18262.95|18262.95|18232.33|18232.33|0
1687510800000|2023-06-23 09:00:00|18232.17|18232.17|18202.34|18202.34|18232.26|18232.26|18194.91|18194.91|0
1687514400000|2023-06-23 10:00:00|18202.21|18202.21|18172.47|18172.47|18203.24|18203.24|18171.6|18171.6|0
1687518000000|2023-06-23 11:00:00|18172.36|18172.36|18196.87|18196.87|18198.03|18198.03|18170.68|18170.68|0
1687521600000|2023-06-23 12:00:00|18196.74|18196.74|18137.96|18137.96|18198.82|18198.82|18137.25|18137.25|0
1687525200000|2023-06-23 13:00:00|18137.83|18137.83|18128.37|18128.37|18143.02|18143.02|18119.38|18119.38|0
1687528800000|2023-06-23 14:00:00|18128.65|18128.65|18110.73|18110.73|18134.96|18134.96|18109.65|18109.65|0
1687532400000|2023-06-23 15:00:00|18110.77|18110.77|18090.76|18090.76|18115.87|18115.87|18085.39|18085.39|0
1687762800000|2023-06-26 07:00:00|18073.98|18073.98|17982.12|17982.12|18074.77|18074.77|17946.45|17946.45|0
1687766400000|2023-06-26 08:00:00|17982.2|17982.2|17923.36|17923.36|17983.64|17983.64|17921.51|17921.51|0
1687770000000|2023-06-26 09:00:00|17923.41|17923.41|17886.22|17886.22|17924.68|17924.68|17883.31|17883.31|0
1687773600000|2023-06-26 10:00:00|17886.15|17886.15|17901.19|17901.19|17901.29|17901.29|17868.82|17868.82|0
1687777200000|2023-06-26 11:00:00|17900.91|17900.91|17940.97|17940.97|17941.57|17941.57|17900.91|17900.91|0
1687780800000|2023-06-26 12:00:00|17941.03|17941.03|17941.9|17941.9|17951.04|17951.04|17930.03|17930.03|0
1687784400000|2023-06-26 13:00:00|17941.94|17941.94|18012|18012|18021.84|18021.84|17933.54|17933.54|0
1687788000000|2023-06-26 14:00:00|18012.07|18012.07|18011.63|18011.63|18012.54|18012.54|17993.95|17993.95|0
1687791600000|2023-06-26 15:00:00|18011.53|18011.53|17997.2|17997.2|18014.54|18014.54|17994.28|17994.28|0
1687849200000|2023-06-27 07:00:00|18076.22|18076.22|18056.8|18056.8|18081.59|18081.59|18054.69|18054.69|0
1687852800000|2023-06-27 08:00:00|18057.11|18057.11|18008.34|18008.34|18058.02|18058.02|18006.83|18006.83|0
1687856400000|2023-06-27 09:00:00|18008.4|18008.4|17978.27|17978.27|18008.4|18008.4|17975.74|17975.74|0
1687860000000|2023-06-27 10:00:00|17978.12|17978.12|18009.9|18009.9|18009.9|18009.9|17976.44|17976.44|0
1687863600000|2023-06-27 11:00:00|18010.84|18010.84|18030.94|18030.94|18033.98|18033.98|18009.82|18009.82|0
1687867200000|2023-06-27 12:00:00|18030.89|18030.89|18029.05|18029.05|18039.25|18039.25|18024.28|18024.28|0
1687870800000|2023-06-27 13:00:00|18029.02|18029.02|18020.03|18020.03|18032.03|18032.03|18010.51|18010.51|0
1687874400000|2023-06-27 14:00:00|18020.09|18020.09|18052.43|18052.43|18052.56|18052.56|18007.07|18007.07|0
1687878000000|2023-06-27 15:00:00|18052.46|18052.46|18068.66|18068.66|18070.31|18070.31|18041.77|18041.77|0
1687935600000|2023-06-28 07:00:00|18115.49|18115.49|18123.38|18123.38|18156.02|18156.02|18115.43|18115.43|0
1687939200000|2023-06-28 08:00:00|18123.34|18123.34|18184.12|18184.12|18184.29|18184.29|18122.94|18122.94|0
1687942800000|2023-06-28 09:00:00|18184.18|18184.18|18258.66|18258.66|18258.75|18258.75|18183.04|18183.04|0
1687946400000|2023-06-28 10:00:00|18258.81|18258.81|18349.44|18349.44|18349.53|18349.53|18258.66|18258.66|0
1687950000000|2023-06-28 11:00:00|18349.55|18349.55|18377.4|18377.4|18385.5|18385.5|18349.55|18349.55|0
1687953600000|2023-06-28 12:00:00|18377.55|18377.55|18393.73|18393.73|18394.46|18394.46|18371.14|18371.14|0
1687957200000|2023-06-28 13:00:00|18393.76|18393.76|18396.55|18396.55|18398.63|18398.63|18372.11|18372.11|0
1687960800000|2023-06-28 14:00:00|18396.37|18396.37|18408.48|18408.48|18432.27|18432.27|18391.54|18391.54|0
1687964400000|2023-06-28 15:00:00|18408.62|18408.62|18400.29|18400.29|18410.54|18410.54|18392.89|18392.89|0
1688022000000|2023-06-29 07:00:00|18385.1|18385.1|18335.63|18335.63|18385.1|18385.1|18335.63|18335.63|0
1688025600000|2023-06-29 08:00:00|18335.59|18335.59|18332.23|18332.23|18335.95|18335.95|18316.24|18316.24|0
1688029200000|2023-06-29 09:00:00|18332.08|18332.08|18304.2|18304.2|18333.75|18333.75|18291.75|18291.75|0
1688032800000|2023-06-29 10:00:00|18304.31|18304.31|18315.54|18315.54|18320.46|18320.46|18303.55|18303.55|0
1688036400000|2023-06-29 11:00:00|18315.51|18315.51|18312.58|18312.58|18322.06|18322.06|18312.58|18312.58|0
1688040000000|2023-06-29 12:00:00|18312.62|18312.62|18278.97|18278.97|18313.89|18313.89|18278.76|18278.76|0
1688043600000|2023-06-29 13:00:00|18279.11|18279.11|18244.09|18244.09|18279.56|18279.56|18241.15|18241.15|0
1688047200000|2023-06-29 14:00:00|18244.28|18244.28|18262.25|18262.25|18270.45|18270.45|18224.66|18224.66|0
1688050800000|2023-06-29 15:00:00|18262.21|18262.21|18257.67|18257.67|18262.21|18262.21|18254.17|18254.17|0
1688108400000|2023-06-30 07:00:00|18302.46|18302.46|18325.94|18325.94|18326.93|18326.93|18302.46|18302.46|0
1688112000000|2023-06-30 08:00:00|18325.97|18325.97|18339.07|18339.07|18342.08|18342.08|18325.97|18325.97|0
1688115600000|2023-06-30 09:00:00|18339.03|18339.03|18356.43|18356.43|18360.44|18360.44|18338.81|18338.81|0
1688119200000|2023-06-30 10:00:00|18356.32|18356.32|18376.99|18376.99|18377.26|18377.26|18355.42|18355.42|0
1688122800000|2023-06-30 11:00:00|18376.9|18376.9|18386.46|18386.46|18387.48|18387.48|18371.88|18371.88|0
1688126400000|2023-06-30 12:00:00|18386.57|18386.57|18456.2|18456.2|18456.2|18456.2|18386.27|18386.27|0
1688130000000|2023-06-30 13:00:00|18456.32|18456.32|18458.24|18458.24|18469.95|18469.95|18447.02|18447.02|0
1688133600000|2023-06-30 14:00:00|18458.34|18458.34|18429.61|18429.61|18465.94|18465.94|18418.74|18418.74|0
1688137200000|2023-06-30 15:00:00|18429.79|18429.79|18443.75|18443.75|18450.58|18450.58|18429.79|18429.79|0
1688367600000|2023-07-03 07:00:00|18470.64|18470.64|18490.81|18490.81|18498.64|18498.64|18470.59|18470.59|0
1688371200000|2023-07-03 08:00:00|18490.89|18490.89|18515.55|18515.55|18518.28|18518.28|18481.2|18481.2|0
1688374800000|2023-07-03 09:00:00|18515.63|18515.63|18505.94|18505.94|18518.24|18518.24|18500.42|18500.42|0
1688378400000|2023-07-03 10:00:00|18506.03|18506.03|18512.47|18512.47|18527.52|18527.52|18505.78|18505.78|0
1688382000000|2023-07-03 11:00:00|18512.57|18512.57|18504.67|18504.67|18513.95|18513.95|18500.51|18500.51|0
1688385600000|2023-07-03 12:00:00|18504.71|18504.71|18471.69|18471.69|18511.68|18511.68|18471.67|18471.67|0
1688389200000|2023-07-03 13:00:00|18471.74|18471.74|18500.34|18500.34|18501.39|18501.39|18470.36|18470.36|0
1688392800000|2023-07-03 14:00:00|18500.29|18500.29|18533.33|18533.33|18533.33|18533.33|18498.57|18498.57|0
1688396400000|2023-07-03 15:00:00|18533.53|18533.53|18524.42|18524.42|18540.92|18540.92|18524.33|18524.33|0
1688454000000|2023-07-04 07:00:00|18505.77|18505.77|18532.22|18532.22|18533.94|18533.94|18505.77|18505.77|0
1688457600000|2023-07-04 08:00:00|18532.02|18532.02|18543.89|18543.89|18557.59|18557.59|18529.45|18529.45|0
1688461200000|2023-07-04 09:00:00|18543.73|18543.73|18564.52|18564.52|18566.14|18566.14|18543.31|18543.31|0
1688464800000|2023-07-04 10:00:00|18564.49|18564.49|18566.89|18566.89|18566.96|18566.96|18551.68|18551.68|0
1688468400000|2023-07-04 11:00:00|18567.34|18567.34|18576.06|18576.06|18582.63|18582.63|18567.14|18567.14|0
1688472000000|2023-07-04 12:00:00|18575.91|18575.91|18560.91|18560.91|18577.34|18577.34|18557.17|18557.17|0
1688475600000|2023-07-04 13:00:00|18560.76|18560.76|18535.74|18535.74|18561.14|18561.14|18534.79|18534.79|0
1688479200000|2023-07-04 14:00:00|18535.81|18535.81|18538.13|18538.13|18547.21|18547.21|18532.67|18532.67|0
1688482800000|2023-07-04 15:00:00|18538.04|18538.04|18535.15|18535.15|18541.51|18541.51|18534.74|18534.74|0
1688540400000|2023-07-05 07:00:00|18457.97|18457.97|18448.85|18448.85|18464.33|18464.33|18446.32|18446.32|0
1688544000000|2023-07-05 08:00:00|18448.67|18448.67|18448.8|18448.8|18454.48|18454.48|18445.15|18445.15|0
1688547600000|2023-07-05 09:00:00|18448.67|18448.67|18442.72|18442.72|18450.73|18450.73|18430.94|18430.94|0
1688551200000|2023-07-05 10:00:00|18442.83|18442.83|18449.45|18449.45|18451.5|18451.5|18442.83|18442.83|0
1688554800000|2023-07-05 11:00:00|18449.32|18449.32|18428.07|18428.07|18449.64|18449.64|18428.05|18428.05|0
1688558400000|2023-07-05 12:00:00|18428.15|18428.15|18401.07|18401.07|18429.91|18429.91|18401.07|18401.07|0
1688562000000|2023-07-05 13:00:00|18401.02|18401.02|18373.92|18373.92|18401.07|18401.07|18372.36|18372.36|0
1688565600000|2023-07-05 14:00:00|18373.84|18373.84|18376.36|18376.36|18409.35|18409.35|18364.4|18364.4|0
1688569200000|2023-07-05 15:00:00|18376.45|18376.45|18385.74|18385.74|18388.95|18388.95|18374.76|18374.76|0
1688626800000|2023-07-06 07:00:00|18262.27|18262.27|18197.71|18197.71|18301.45|18301.45|18197.51|18197.51|0
1688630400000|2023-07-06 08:00:00|18197.76|18197.76|18137.32|18137.32|18197.76|18197.76|18133.77|18133.77|0
1688634000000|2023-07-06 09:00:00|18137.21|18137.21|18148.79|18148.79|18154.19|18154.19|18123.01|18123.01|0
1688637600000|2023-07-06 10:00:00|18148.42|18148.42|18160.93|18160.93|18161.94|18161.94|18141.35|18141.35|0
1688641200000|2023-07-06 11:00:00|18160.71|18160.71|18138.11|18138.11|18172.94|18172.94|18137.97|18137.97|0
1688644800000|2023-07-06 12:00:00|18137.97|18137.97|18045.03|18045.03|18137.97|18137.97|18044.69|18044.69|0
1688648400000|2023-07-06 13:00:00|18045.13|18045.13|18011.69|18011.69|18048.48|18048.48|17995.71|17995.71|0
1688652000000|2023-07-06 14:00:00|18011.58|18011.58|17959.39|17959.39|18014.61|18014.61|17959.39|17959.39|0
1688655600000|2023-07-06 15:00:00|17959.31|17959.31|17969.35|17969.35|17970.55|17970.55|17954.87|17954.87|0
1688713200000|2023-07-07 07:00:00|17855.13|17855.13|17874.91|17874.91|17889.1|17889.1|17854.02|17854.02|0
1688716800000|2023-07-07 08:00:00|17874.98|17874.98|17881.22|17881.22|17890.75|17890.75|17860.88|17860.88|0
1688720400000|2023-07-07 09:00:00|17881.43|17881.43|17921.02|17921.02|17933.07|17933.07|17881.43|17881.43|0
1688724000000|2023-07-07 10:00:00|17920.89|17920.89|17928.71|17928.71|17935.15|17935.15|17915.8|17915.8|0
1688727600000|2023-07-07 11:00:00|17928.66|17928.66|17921.45|17921.45|17929.48|17929.48|17917.31|17917.31|0
1688731200000|2023-07-07 12:00:00|17921.41|17921.41|17955.56|17955.56|17982.32|17982.32|17914.58|17914.58|0
1688734800000|2023-07-07 13:00:00|17955.71|17955.71|17950.31|17950.31|17957.14|17957.14|17926.47|17926.47|0
1688738400000|2023-07-07 14:00:00|17950.28|17950.28|17999.08|17999.08|18000.51|18000.51|17949.51|17949.51|0
1688742000000|2023-07-07 15:00:00|17999.12|17999.12|18011.24|18011.24|18021.73|18021.73|17998.98|17998.98|0
1688972400000|2023-07-10 07:00:00|17933.06|17933.06|18030.24|18030.24|18030.48|18030.48|17931.89|17931.89|0
1688976000000|2023-07-10 08:00:00|18030.22|18030.22|18018.06|18018.06|18031.7|18031.7|18016.79|18016.79|0
1688979600000|2023-07-10 09:00:00|18018.02|18018.02|18020.15|18020.15|18022.71|18022.71|18006.25|18006.25|0
1688983200000|2023-07-10 10:00:00|18020.06|18020.06|18009.15|18009.15|18020.17|18020.17|18000.89|18000.89|0
1688986800000|2023-07-10 11:00:00|18009.73|18009.73|18036.38|18036.38|18036.58|18036.58|18009.73|18009.73|0
1688990400000|2023-07-10 12:00:00|18036.34|18036.34|18042.24|18042.24|18049.4|18049.4|18036.33|18036.33|0
1688994000000|2023-07-10 13:00:00|18042.29|18042.29|18039.05|18039.05|18046.07|18046.07|18027.86|18027.86|0
1688997600000|2023-07-10 14:00:00|18039.23|18039.23|18049.67|18049.67|18062.93|18062.93|18039.23|18039.23|0
1689001200000|2023-07-10 15:00:00|18049.83|18049.83|18037.17|18037.17|18051.78|18051.78|18034.37|18034.37|0
1689058800000|2023-07-11 07:00:00|18094.41|18094.41|18135.24|18135.24|18144.04|18144.04|18094.21|18094.21|0
1689062400000|2023-07-11 08:00:00|18135.05|18135.05|18115.25|18115.25|18135.05|18135.05|18114.8|18114.8|0
1689066000000|2023-07-11 09:00:00|18115.37|18115.37|18134.26|18134.26|18134.26|18134.26|18104.1|18104.1|0
1689069600000|2023-07-11 10:00:00|18134.33|18134.33|18138.14|18138.14|18145.01|18145.01|18134.23|18134.23|0
1689073200000|2023-07-11 11:00:00|18138.05|18138.05|18116.49|18116.49|18140.78|18140.78|18116.16|18116.16|0
1689076800000|2023-07-11 12:00:00|18116.43|18116.43|18123.57|18123.57|18131.36|18131.36|18112.09|18112.09|0
1689080400000|2023-07-11 13:00:00|18123.47|18123.47|18095.24|18095.24|18124.33|18124.33|18085.14|18085.14|0
1689084000000|2023-07-11 14:00:00|18095.2|18095.2|18104.42|18104.42|18105.93|18105.93|18074.6|18074.6|0
1689087600000|2023-07-11 15:00:00|18104.37|18104.37|18103.03|18103.03|18116.81|18116.81|18102.53|18102.53|0
1689145200000|2023-07-12 07:00:00|18139.44|18139.44|18183.49|18183.49|18184.06|18184.06|18137.86|18137.86|0
1689148800000|2023-07-12 08:00:00|18183.53|18183.53|18268.98|18268.98|18269.07|18269.07|18183.45|18183.45|0
1689152400000|2023-07-12 09:00:00|18268.91|18268.91|18279.18|18279.18|18283.78|18283.78|18267.95|18267.95|0
1689156000000|2023-07-12 10:00:00|18279.1|18279.1|18301.43|18301.43|18301.43|18301.43|18274.85|18274.85|0
1689159600000|2023-07-12 11:00:00|18302.4|18302.4|18347.76|18347.76|18348.16|18348.16|18302.4|18302.4|0
1689163200000|2023-07-12 12:00:00|18347.68|18347.68|18456.39|18456.39|18456.59|18456.59|18335.46|18335.46|0
1689166800000|2023-07-12 13:00:00|18456.26|18456.26|18534.9|18534.9|18567.3|18567.3|18455.83|18455.83|0
1689170400000|2023-07-12 14:00:00|18534.87|18534.87|18574.95|18574.95|18576.03|18576.03|18528.28|18528.28|0
1689174000000|2023-07-12 15:00:00|18574.83|18574.83|18580.8|18580.8|18594.09|18594.09|18574.27|18574.27|0
1689231600000|2023-07-13 07:00:00|18584.53|18584.53|18603.2|18603.2|18603.67|18603.67|18579.06|18579.06|0
1689235200000|2023-07-13 08:00:00|18603.33|18603.33|18591.83|18591.83|18609.47|18609.47|18589.67|18589.67|0
1689238800000|2023-07-13 09:00:00|18591.8|18591.8|18610.16|18610.16|18613.79|18613.79|18588.85|18588.85|0
1689242400000|2023-07-13 10:00:00|18609.93|18609.93|18629.76|18629.76|18629.84|18629.84|18609.54|18609.54|0
1689246000000|2023-07-13 11:00:00|18629.66|18629.66|18641.39|18641.39|18657.88|18657.88|18628.54|18628.54|0
1689249600000|2023-07-13 12:00:00|18641.28|18641.28|18634.18|18634.18|18647.9|18647.9|18630.15|18630.15|0
1689253200000|2023-07-13 13:00:00|18634.1|18634.1|18640.35|18640.35|18642.99|18642.99|18622.87|18622.87|0
1689256800000|2023-07-13 14:00:00|18640.31|18640.31|18627.87|18627.87|18640.73|18640.73|18616.76|18616.76|0
1689260400000|2023-07-13 15:00:00|18627.78|18627.78|18641.72|18641.72|18645.55|18645.55|18627.48|18627.48|0
1689318000000|2023-07-14 07:00:00|18577.5|18577.5|18582.49|18582.49|18582.63|18582.63|18570.33|18570.33|0
1689321600000|2023-07-14 08:00:00|18582.35|18582.35|18578.27|18578.27|18583.72|18583.72|18574.16|18574.16|0
1689325200000|2023-07-14 09:00:00|18578.17|18578.17|18559.61|18559.61|18586.01|18586.01|18559.57|18559.57|0
1689328800000|2023-07-14 10:00:00|18559.55|18559.55|18566.94|18566.94|18570.51|18570.51|18555.14|18555.14|0
1689332400000|2023-07-14 11:00:00|18566.99|18566.99|18584.26|18584.26|18584.42|18584.42|18559.27|18559.27|0
1689336000000|2023-07-14 12:00:00|18584.14|18584.14|18629.1|18629.1|18629.1|18629.1|18583.84|18583.84|0
1689339600000|2023-07-14 13:00:00|18629.06|18629.06|18631.6|18631.6|18637.7|18637.7|18623.02|18623.02|0
1689343200000|2023-07-14 14:00:00|18631.52|18631.52|18614.27|18614.27|18632.85|18632.85|18614.12|18614.12|0
1689346800000|2023-07-14 15:00:00|18614.32|18614.32|18594.73|18594.73|18615.56|18615.56|18592.2|18592.2|0
1689577200000|2023-07-17 07:00:00|18512.39|18512.39|18536.25|18536.25|18536.35|18536.35|18512.39|18512.39|0
1689580800000|2023-07-17 08:00:00|18536.33|18536.33|18500.41|18500.41|18547.3|18547.3|18500.17|18500.17|0
1689584400000|2023-07-17 09:00:00|18500.15|18500.15|18471.43|18471.43|18502.27|18502.27|18465.35|18465.35|0
1689588000000|2023-07-17 10:00:00|18470.96|18470.96|18474.34|18474.34|18483.46|18483.46|18470.91|18470.91|0
1689591600000|2023-07-17 11:00:00|18473.77|18473.77|18446.18|18446.18|18474.15|18474.15|18438.81|18438.81|0
1689595200000|2023-07-17 12:00:00|18446.13|18446.13|18423.16|18423.16|18448.81|18448.81|18422.95|18422.95|0
1689598800000|2023-07-17 13:00:00|18423.04|18423.04|18439.6|18439.6|18439.6|18439.6|18418.99|18418.99|0
1689602400000|2023-07-17 14:00:00|18439.73|18439.73|18438.8|18438.8|18445.07|18445.07|18431.08|18431.08|0
1689606000000|2023-07-17 15:00:00|18438.87|18438.87|18428.68|18428.68|18441.69|18441.69|18428.63|18428.63|0
1689663600000|2023-07-18 07:00:00|18437.76|18437.76|18488.05|18488.05|18488.61|18488.61|18437.68|18437.68|0
1689667200000|2023-07-18 08:00:00|18488.45|18488.45|18513.62|18513.62|18520.37|18520.37|18487.99|18487.99|0
1689670800000|2023-07-18 09:00:00|18513.69|18513.69|18505.09|18505.09|18514.15|18514.15|18484.52|18484.52|0
1689674400000|2023-07-18 10:00:00|18505.29|18505.29|18533.73|18533.73|18535.71|18535.71|18504.71|18504.71|0
1689678000000|2023-07-18 11:00:00|18533.87|18533.87|18551.79|18551.79|18551.79|18551.79|18533.64|18533.64|0
1689681600000|2023-07-18 12:00:00|18551.84|18551.84|18604.06|18604.06|18605.37|18605.37|18551.84|18551.84|0
1689685200000|2023-07-18 13:00:00|18604.18|18604.18|18583.47|18583.47|18614.43|18614.43|18563.58|18563.58|0
1689688800000|2023-07-18 14:00:00|18583.6|18583.6|18614.13|18614.13|18618.36|18618.36|18583.44|18583.44|0
1689692400000|2023-07-18 15:00:00|18614|18614|18626.51|18626.51|18626.85|18626.85|18609.7|18609.7|0
1689750000000|2023-07-19 07:00:00|19167.81|19167.81|19070.95|19070.95|19191.33|19191.33|19059.48|19059.48|0
1689753600000|2023-07-19 08:00:00|19070.54|19070.54|19149.55|19149.55|19149.55|19149.55|19060.99|19060.99|0
1689757200000|2023-07-19 09:00:00|19149.43|19149.43|19151.76|19151.76|19177.44|19177.44|19149.43|19149.43|0
1689760800000|2023-07-19 10:00:00|19151.73|19151.73|19204.33|19204.33|19204.33|19204.33|19145.72|19145.72|0
1689764400000|2023-07-19 11:00:00|19204.39|19204.39|19201.8|19201.8|19224.14|19224.14|19187.5|19187.5|0
1689768000000|2023-07-19 12:00:00|19201.74|19201.74|19236.54|19236.54|19237.08|19237.08|19199.41|19199.41|0
1689771600000|2023-07-19 13:00:00|19236.45|19236.45|19294.27|19294.27|19294.57|19294.57|19233.41|19233.41|0
1689775200000|2023-07-19 14:00:00|19294.13|19294.13|19269.99|19269.99|19314.29|19314.29|19269.95|19269.95|0
1689778800000|2023-07-19 15:00:00|19269.91|19269.91|19284.06|19284.06|19288.12|19288.12|19265.13|19265.13|0
1689836400000|2023-07-20 07:00:00|19298.76|19298.76|19347|19347|19347.46|19347.46|19298.55|19298.55|0
1689840000000|2023-07-20 08:00:00|19347.05|19347.05|19384.66|19384.66|19385.16|19385.16|19330.83|19330.83|0
1689843600000|2023-07-20 09:00:00|19384.36|19384.36|19441.05|19441.05|19467.99|19467.99|19384.28|19384.28|0
1689847200000|2023-07-20 10:00:00|19440.96|19440.96|19457.54|19457.54|19459.96|19459.96|19438.52|19438.52|0
1689850800000|2023-07-20 11:00:00|19457.57|19457.57|19443.86|19443.86|19464.66|19464.66|19442.66|19442.66|0
1689854400000|2023-07-20 12:00:00|19443.8|19443.8|19371.15|19371.15|19444.02|19444.02|19371.15|19371.15|0
1689858000000|2023-07-20 13:00:00|19371.11|19371.11|19367.61|19367.61|19371.33|19371.33|19352.93|19352.93|0
1689861600000|2023-07-20 14:00:00|19367.68|19367.68|19292.55|19292.55|19368.14|19368.14|19292.55|19292.55|0
1689865200000|2023-07-20 15:00:00|19292.48|19292.48|19294.79|19294.79|19304.53|19304.53|19291.11|19291.11|0
1689922800000|2023-07-21 07:00:00|19251.92|19251.92|19260.29|19260.29|19279.44|19279.44|19247.5|19247.5|0
1689926400000|2023-07-21 08:00:00|19260.02|19260.02|19298.16|19298.16|19304.07|19304.07|19253.03|19253.03|0
1689930000000|2023-07-21 09:00:00|19298.24|19298.24|19277.26|19277.26|19299.87|19299.87|19277.26|19277.26|0
1689933600000|2023-07-21 10:00:00|19277.37|19277.37|19269.5|19269.5|19281.24|19281.24|19269.5|19269.5|0
1689937200000|2023-07-21 11:00:00|19269.39|19269.39|19227.45|19227.45|19270.37|19270.37|19227.13|19227.13|0
1689940800000|2023-07-21 12:00:00|19227.49|19227.49|19243.65|19243.65|19243.77|19243.77|19208.2|19208.2|0
1689944400000|2023-07-21 13:00:00|19243.69|19243.69|19195.49|19195.49|19246.57|19246.57|19195.37|19195.37|0
1689948000000|2023-07-21 14:00:00|19195.61|19195.61|19171.91|19171.91|19203.11|19203.11|19169.9|19169.9|0
1689951600000|2023-07-21 15:00:00|19171.69|19171.69|19198.45|19198.45|19202.18|19202.18|19171.46|19171.46|0
1690182000000|2023-07-24 07:00:00|19170.88|19170.88|19224.63|19224.63|19231.3|19231.3|19168.67|19168.67|0
1690185600000|2023-07-24 08:00:00|19224.39|19224.39|19247.2|19247.2|19249.42|19249.42|19217.8|19217.8|0
1690189200000|2023-07-24 09:00:00|19247.07|19247.07|19255.47|19255.47|19258.41|19258.41|19242.78|19242.78|0
1690192800000|2023-07-24 10:00:00|19255.13|19255.13|19211.68|19211.68|19263.33|19263.33|19211.18|19211.18|0
1690196400000|2023-07-24 11:00:00|19211.11|19211.11|19197.26|19197.26|19211.11|19211.11|19185.56|19185.56|0
1690200000000|2023-07-24 12:00:00|19197.51|19197.51|19190.19|19190.19|19198.85|19198.85|19190.19|19190.19|0
1690203600000|2023-07-24 13:00:00|19190.27|19190.27|19169.2|19169.2|19191.43|19191.43|19166.44|19166.44|0
1690207200000|2023-07-24 14:00:00|19169.27|19169.27|19135.63|19135.63|19170.99|19170.99|19130.15|19130.15|0
1690210800000|2023-07-24 15:00:00|19135.72|19135.72|19146.01|19146.01|19146.27|19146.27|19130.68|19130.68|0
1690268400000|2023-07-25 07:00:00|19121.93|19121.93|19114.41|19114.41|19126.87|19126.87|19088.4|19088.4|0
1690272000000|2023-07-25 08:00:00|19114.36|19114.36|19145.84|19145.84|19147.25|19147.25|19114.36|19114.36|0
1690275600000|2023-07-25 09:00:00|19145.76|19145.76|19129.79|19129.79|19146.37|19146.37|19125.62|19125.62|0
1690279200000|2023-07-25 10:00:00|19129.68|19129.68|19127.37|19127.37|19130.09|19130.09|19101.01|19101.01|0
1690282800000|2023-07-25 11:00:00|19127.36|19127.36|19159.61|19159.61|19159.77|19159.77|19127.09|19127.09|0
1690286400000|2023-07-25 12:00:00|19159.57|19159.57|19175.91|19175.91|19195.42|19195.42|19159.49|19159.49|0
1690290000000|2023-07-25 13:00:00|19175.98|19175.98|19170.54|19170.54|19181.65|19181.65|19165.23|19165.23|0
1690293600000|2023-07-25 14:00:00|19170.61|19170.61|19144.18|19144.18|19170.61|19170.61|19144.07|19144.07|0
1690297200000|2023-07-25 15:00:00|19144.23|19144.23|19140.12|19140.12|19149.75|19149.75|19140.12|19140.12|0
1690354800000|2023-07-26 07:00:00|19157.13|19157.13|19142.47|19142.47|19174.57|19174.57|19140.69|19140.69|0
1690358400000|2023-07-26 08:00:00|19142.04|19142.04|19143.95|19143.95|19147.62|19147.62|19134.23|19134.23|0
1690362000000|2023-07-26 09:00:00|19143.76|19143.76|19127.54|19127.54|19143.8|19143.8|19120.19|19120.19|0
1690365600000|2023-07-26 10:00:00|19127.24|19127.24|19091.11|19091.11|19128.61|19128.61|19089.96|19089.96|0
1690369200000|2023-07-26 11:00:00|19090.87|19090.87|19079.39|19079.39|19090.87|19090.87|19067.63|19067.63|0
1690372800000|2023-07-26 12:00:00|19079.46|19079.46|19083.64|19083.64|19089.16|19089.16|19074.94|19074.94|0
1690376400000|2023-07-26 13:00:00|19083.72|19083.72|19124.74|19124.74|19127.81|19127.81|19078.77|19078.77|0
1690380000000|2023-07-26 14:00:00|19125.12|19125.12|19124.17|19124.17|19143.59|19143.59|19120.2|19120.2|0
1690383600000|2023-07-26 15:00:00|19124.32|19124.32|19154.83|19154.83|19157.26|19157.26|19121.22|19121.22|0
1690441200000|2023-07-27 07:00:00|19264.68|19264.68|19309.71|19309.71|19312.36|19312.36|19256.03|19256.03|0
1690444800000|2023-07-27 08:00:00|19309.63|19309.63|19331.27|19331.27|19347.03|19347.03|19309.56|19309.56|0
1690448400000|2023-07-27 09:00:00|19331.21|19331.21|19321.11|19321.11|19331.86|19331.86|19312.96|19312.96|0
1690452000000|2023-07-27 10:00:00|19320.86|19320.86|19327.06|19327.06|19336.73|19336.73|19314.53|19314.53|0
1690455600000|2023-07-27 11:00:00|19327.21|19327.21|19337.95|19337.95|19346.45|19346.45|19327.21|19327.21|0
1690459200000|2023-07-27 12:00:00|19337.46|19337.46|19346.23|19346.23|19358.34|19358.34|19325.49|19325.49|0
1690462800000|2023-07-27 13:00:00|19346.31|19346.31|19327.5|19327.5|19355.29|19355.29|19327.5|19327.5|0
1690466400000|2023-07-27 14:00:00|19327.58|19327.58|19285.09|19285.09|19327.58|19327.58|19281.78|19281.78|0
1690470000000|2023-07-27 15:00:00|19285.02|19285.02|19272.06|19272.06|19285.42|19285.42|19254.53|19254.53|0
1690527600000|2023-07-28 07:00:00|19213.4|19213.4|19176.05|19176.05|19216.08|19216.08|19170.1|19170.1|0
1690531200000|2023-07-28 08:00:00|19176.06|19176.06|19153.22|19153.22|19179.21|19179.21|19150.48|19150.48|0
1690534800000|2023-07-28 09:00:00|19153|19153|19156.88|19156.88|19163.89|19163.89|19146.81|19146.81|0
1690538400000|2023-07-28 10:00:00|19156.83|19156.83|19138.06|19138.06|19162.27|19162.27|19132.95|19132.95|0
1690542000000|2023-07-28 11:00:00|19137.94|19137.94|19122.33|19122.33|19146.61|19146.61|19120.28|19120.28|0
1690545600000|2023-07-28 12:00:00|19122.29|19122.29|19151|19151|19151.06|19151.06|19122.29|19122.29|0
1690549200000|2023-07-28 13:00:00|19150.9|19150.9|19129.7|19129.7|19154.11|19154.11|19114.1|19114.1|0
1690552800000|2023-07-28 14:00:00|19129.65|19129.65|19121.28|19121.28|19132.4|19132.4|19099.27|19099.27|0
1690556400000|2023-07-28 15:00:00|19121.33|19121.33|19127.65|19127.65|19131.47|19131.47|19121.33|19121.33|0
1690786800000|2023-07-31 07:00:00|19112.42|19112.42|19077.66|19077.66|19119.58|19119.58|19075.13|19075.13|0
1690790400000|2023-07-31 08:00:00|19077.56|19077.56|19122.5|19122.5|19123.56|19123.56|19076.28|19076.28|0
1690794000000|2023-07-31 09:00:00|19122.54|19122.54|19113.38|19113.38|19139.86|19139.86|19110.97|19110.97|0
1690797600000|2023-07-31 10:00:00|19113.2|19113.2|19126.7|19126.7|19126.76|19126.76|19113.13|19113.13|0
1690801200000|2023-07-31 11:00:00|19126.81|19126.81|19137.81|19137.81|19138.73|19138.73|19117.92|19117.92|0
1690804800000|2023-07-31 12:00:00|19137.99|19137.99|19145.36|19145.36|19155.29|19155.29|19131.3|19131.3|0
1690808400000|2023-07-31 13:00:00|19145.28|19145.28|19197.59|19197.59|19200|19200|19144.93|19144.93|0
1690812000000|2023-07-31 14:00:00|19197.93|19197.93|19160.26|19160.26|19201.43|19201.43|19157.25|19157.25|0
1690815600000|2023-07-31 15:00:00|19160.15|19160.15|19156.9|19156.9|19166.39|19166.39|19155.9|19155.9|0
1690873200000|2023-08-01 07:00:00|19103.79|19103.79|19083.1|19083.1|19113.29|19113.29|19080.93|19080.93|0
1690876800000|2023-08-01 08:00:00|19083.05|19083.05|19100.09|19100.09|19105.55|19105.55|19070.25|19070.25|0
1690880400000|2023-08-01 09:00:00|19099.96|19099.96|19081.83|19081.83|19100.69|19100.69|19074.26|19074.26|0
1690884000000|2023-08-01 10:00:00|19081.94|19081.94|19099.35|19099.35|19099.8|19099.8|19075.84|19075.84|0
1690887600000|2023-08-01 11:00:00|19099.27|19099.27|19096.98|19096.98|19119.01|19119.01|19091.59|19091.59|0
1690891200000|2023-08-01 12:00:00|19096.96|19096.96|19096.33|19096.33|19102.27|19102.27|19091.51|19091.51|0
1690894800000|2023-08-01 13:00:00|19096.25|19096.25|19091.92|19091.92|19096.25|19096.25|19075.82|19075.82|0
1690898400000|2023-08-01 14:00:00|19092.03|19092.03|19069.67|19069.67|19103.72|19103.72|19069.06|19069.06|0
1690902000000|2023-08-01 15:00:00|19069.81|19069.81|19068.74|19068.74|19072.04|19072.04|19062.8|19062.8|0
1690959600000|2023-08-02 07:00:00|18942.75|18942.75|18875.75|18875.75|18943.12|18943.12|18875.45|18875.45|0
1690963200000|2023-08-02 08:00:00|18875.78|18875.78|18784.1|18784.1|18875.78|18875.78|18757.47|18757.47|0
1690966800000|2023-08-02 09:00:00|18784.29|18784.29|18820.44|18820.44|18852.84|18852.84|18782.49|18782.49|0
1690970400000|2023-08-02 10:00:00|18820.59|18820.59|18858.39|18858.39|18858.39|18858.39|18812.73|18812.73|0
1690974000000|2023-08-02 11:00:00|18858.74|18858.74|18878.86|18878.86|18881.87|18881.87|18857.81|18857.81|0
1690977600000|2023-08-02 12:00:00|18878.94|18878.94|18866.41|18866.41|18888.22|18888.22|18866.03|18866.03|0
1690981200000|2023-08-02 13:00:00|18866.46|18866.46|18862.43|18862.43|18872.42|18872.42|18858.12|18858.12|0
1690984800000|2023-08-02 14:00:00|18862.39|18862.39|18802.85|18802.85|18862.59|18862.59|18802.76|18802.76|0
1690988400000|2023-08-02 15:00:00|18802.77|18802.77|18816.67|18816.67|18821.46|18821.46|18795.67|18795.67|0
1691046000000|2023-08-03 07:00:00|18747.35|18747.35|18699.03|18699.03|18748.01|18748.01|18696.76|18696.76|0
1691049600000|2023-08-03 08:00:00|18699.08|18699.08|18718.99|18718.99|18748.48|18748.48|18692.8|18692.8|0
1691053200000|2023-08-03 09:00:00|18718.9|18718.9|18773.6|18773.6|18773.71|18773.71|18718.9|18718.9|0
1691056800000|2023-08-03 10:00:00|18781.02|18781.02|18815.02|18815.02|18819.82|18819.82|18781.02|18781.02|0
1691060400000|2023-08-03 11:00:00|18816.15|18816.15|18844.19|18844.19|18900.92|18900.92|18816.15|18816.15|0
1691064000000|2023-08-03 12:00:00|18844.24|18844.24|18840.64|18840.64|18844.73|18844.73|18810.85|18810.85|0
1691067600000|2023-08-03 13:00:00|18840.78|18840.78|18827.1|18827.1|18843.27|18843.27|18812.35|18812.35|0
1691071200000|2023-08-03 14:00:00|18827.03|18827.03|18834.09|18834.09|18845.35|18845.35|18821.33|18821.33|0
1691074800000|2023-08-03 15:00:00|18834.04|18834.04|18827.88|18827.88|18836.79|18836.79|18825.93|18825.93|0
1691132400000|2023-08-04 07:00:00|18846.49|18846.49|18890.44|18890.44|18895.99|18895.99|18846.49|18846.49|0
1691136000000|2023-08-04 08:00:00|18890.47|18890.47|18872.78|18872.78|18909.44|18909.44|18867.23|18867.23|0
1691139600000|2023-08-04 09:00:00|18872.73|18872.73|18882.47|18882.47|18895.11|18895.11|18872.63|18872.63|0
1691143200000|2023-08-04 10:00:00|18882.31|18882.31|18849.17|18849.17|18882.31|18882.31|18848.64|18848.64|0
1691146800000|2023-08-04 11:00:00|18849.26|18849.26|18812.72|18812.72|18849.46|18849.46|18811.58|18811.58|0
1691150400000|2023-08-04 12:00:00|18812.75|18812.75|18844.51|18844.51|18864.11|18864.11|18806.94|18806.94|0
1691154000000|2023-08-04 13:00:00|18844.66|18844.66|18881.33|18881.33|18896.4|18896.4|18841.29|18841.29|0
1691157600000|2023-08-04 14:00:00|18881.29|18881.29|18932.35|18932.35|18936.8|18936.8|18879.02|18879.02|0
1691161200000|2023-08-04 15:00:00|18932.32|18932.32|18938.74|18938.74|18945.26|18945.26|18927.07|18927.07|0
1691391600000|2023-08-07 07:00:00|18876.81|18876.81|18929.08|18929.08|18929.08|18929.08|18869.07|18869.07|0
1691395200000|2023-08-07 08:00:00|18929|18929|18883.91|18883.91|18933.93|18933.93|18876.92|18876.92|0
1691398800000|2023-08-07 09:00:00|18884|18884|18863.25|18863.25|18885.87|18885.87|18846.84|18846.84|0
1691402400000|2023-08-07 10:00:00|18863.19|18863.19|18850.36|18850.36|18865.11|18865.11|18836.12|18836.12|0
1691406000000|2023-08-07 11:00:00|18850.56|18850.56|18864.49|18864.49|18870.91|18870.91|18850.41|18850.41|0
1691409600000|2023-08-07 12:00:00|18864.54|18864.54|18875.47|18875.47|18875.47|18875.47|18854.69|18854.69|0
1691413200000|2023-08-07 13:00:00|18875.51|18875.51|18858.24|18858.24|18904.6|18904.6|18858.24|18858.24|0
1691416800000|2023-08-07 14:00:00|18858.17|18858.17|18887.07|18887.07|18890.4|18890.4|18848.09|18848.09|0
1691420400000|2023-08-07 15:00:00|18887.16|18887.16|18873.81|18873.81|18893.71|18893.71|18871.7|18871.7|0
1691478000000|2023-08-08 07:00:00|18861.1|18861.1|18895.38|18895.38|18900.76|18900.76|18852.34|18852.34|0
1691481600000|2023-08-08 08:00:00|18895.65|18895.65|18898.2|18898.2|18898.36|18898.36|18874.16|18874.16|0
1691485200000|2023-08-08 09:00:00|18898.24|18898.24|18864.55|18864.55|18900.39|18900.39|18864.39|18864.39|0
1691488800000|2023-08-08 10:00:00|18864.59|18864.59|18847.83|18847.83|18870.14|18870.14|18847.15|18847.15|0
1691492400000|2023-08-08 11:00:00|18848.83|18848.83|18853.88|18853.88|18857.57|18857.57|18845.82|18845.82|0
1691496000000|2023-08-08 12:00:00|18853.81|18853.81|18874.47|18874.47|18877.63|18877.63|18846.45|18846.45|0
1691499600000|2023-08-08 13:00:00|18874.55|18874.55|18850.39|18850.39|18882.75|18882.75|18849.65|18849.65|0
1691503200000|2023-08-08 14:00:00|18850.35|18850.35|18839.78|18839.78|18857.13|18857.13|18834.71|18834.71|0
1691506800000|2023-08-08 15:00:00|18839.71|18839.71|18844.15|18844.15|18849.06|18849.06|18832.43|18832.43|0
1691564400000|2023-08-09 07:00:00|18995.93|18995.93|18967.17|18967.17|18995.94|18995.94|18966.3|18966.3|0
1691568000000|2023-08-09 08:00:00|18966.95|18966.95|18978.71|18978.71|18986.03|18986.03|18962.5|18962.5|0
1691571600000|2023-08-09 09:00:00|18978.67|18978.67|18964.27|18964.27|18982.81|18982.81|18955.63|18955.63|0
1691575200000|2023-08-09 10:00:00|18964.34|18964.34|18931.11|18931.11|18965.65|18965.65|18929.43|18929.43|0
1691578800000|2023-08-09 11:00:00|18931.03|18931.03|18920.9|18920.9|18933.63|18933.63|18914.96|18914.96|0
1691582400000|2023-08-09 12:00:00|18920.84|18920.84|18861.8|18861.8|18924.7|18924.7|18861.8|18861.8|0
1691586000000|2023-08-09 13:00:00|18861.71|18861.71|18896.88|18896.88|18896.96|18896.96|18860.58|18860.58|0
1691589600000|2023-08-09 14:00:00|18896.84|18896.84|18919.32|18919.32|18924.72|18924.72|18896.61|18896.61|0
1691593200000|2023-08-09 15:00:00|18919.2|18919.2|18911.33|18911.33|18928.74|18928.74|18908.28|18908.28|0
1691650800000|2023-08-10 07:00:00|18984.04|18984.04|19002.5|19002.5|19002.89|19002.89|18975.53|18975.53|0
1691654400000|2023-08-10 08:00:00|19002.85|19002.85|18988.8|18988.8|19032.81|19032.81|18988.69|18988.69|0
1691658000000|2023-08-10 09:00:00|18988.75|18988.75|18951.18|18951.18|18988.89|18988.89|18937.44|18937.44|0
1691661600000|2023-08-10 10:00:00|18951.47|18951.47|18936.3|18936.3|18954.06|18954.06|18932.83|18932.83|0
1691665200000|2023-08-10 11:00:00|18936.49|18936.49|18962.88|18962.88|18983.42|18983.42|18936.35|18936.35|0
1691668800000|2023-08-10 12:00:00|18963.03|18963.03|18998.62|18998.62|19031.1|19031.1|18962.98|18962.98|0
1691672400000|2023-08-10 13:00:00|18998.74|18998.74|18999.05|18999.05|19014.95|19014.95|18963.17|18963.17|0
1691676000000|2023-08-10 14:00:00|18999.17|18999.17|18976.06|18976.06|19016.98|19016.98|18964.57|18964.57|0
1691679600000|2023-08-10 15:00:00|18976.17|18976.17|18986.76|18986.76|18996.71|18996.71|18975.97|18975.97|0
1691737200000|2023-08-11 07:00:00|18960.7|18960.7|18927.93|18927.93|18963.16|18963.16|18927.12|18927.12|0
1691740800000|2023-08-11 08:00:00|18928.12|18928.12|18884.75|18884.75|18928.44|18928.44|18882.87|18882.87|0
1691744400000|2023-08-11 09:00:00|18884.62|18884.62|18863.68|18863.68|18893.81|18893.81|18861.13|18861.13|0
1691748000000|2023-08-11 10:00:00|18863.65|18863.65|18858.9|18858.9|18863.69|18863.69|18854.04|18854.04|0
1691751600000|2023-08-11 11:00:00|18858.74|18858.74|18864.7|18864.7|18871.52|18871.52|18856.97|18856.97|0
1691755200000|2023-08-11 12:00:00|18864.92|18864.92|18836.59|18836.59|18870.24|18870.24|18836.28|18836.28|0
1691758800000|2023-08-11 13:00:00|18836.43|18836.43|18831.29|18831.29|18849.24|18849.24|18825.84|18825.84|0
1691762400000|2023-08-11 14:00:00|18831.62|18831.62|18843.64|18843.64|18855.83|18855.83|18831.62|18831.62|0
1691766000000|2023-08-11 15:00:00|18843.67|18843.67|18824.9|18824.9|18843.94|18843.94|18818.47|18818.47|0
1691996400000|2023-08-14 07:00:00|18775.73|18775.73|18794.39|18794.39|18794.49|18794.49|18761.72|18761.72|0
1692000000000|2023-08-14 08:00:00|18794.34|18794.34|18802.88|18802.88|18806.2|18806.2|18789.26|18789.26|0
1692003600000|2023-08-14 09:00:00|18803.2|18803.2|18779.24|18779.24|18803.2|18803.2|18764.07|18764.07|0
1692007200000|2023-08-14 10:00:00|18779.64|18779.64|18783.13|18783.13|18792.08|18792.08|18779.64|18779.64|0
1692010800000|2023-08-14 11:00:00|18783.08|18783.08|18780.65|18780.65|18783.08|18783.08|18769.05|18769.05|0
1692014400000|2023-08-14 12:00:00|18780.52|18780.52|18767.93|18767.93|18782.89|18782.89|18762.3|18762.3|0
1692018000000|2023-08-14 13:00:00|18767.74|18767.74|18735.02|18735.02|18767.74|18767.74|18724.63|18724.63|0
1692021600000|2023-08-14 14:00:00|18734.8|18734.8|18770.05|18770.05|18770.31|18770.31|18727.41|18727.41|0
1692025200000|2023-08-14 15:00:00|18770.21|18770.21|18762.63|18762.63|18770.5|18770.5|18742.77|18742.77|0
1692082800000|2023-08-15 07:00:00|18763.4|18763.4|18639.2|18639.2|18765.19|18765.19|18636.46|18636.46|0
1692086400000|2023-08-15 08:00:00|18639.55|18639.55|18683|18683|18688.63|18688.63|18629.55|18629.55|0
1692090000000|2023-08-15 09:00:00|18682.86|18682.86|18670.25|18670.25|18683.75|18683.75|18664.45|18664.45|0
1692093600000|2023-08-15 10:00:00|18670.31|18670.31|18632.88|18632.88|18671.85|18671.85|18626.52|18626.52|0
1692097200000|2023-08-15 11:00:00|18632.94|18632.94|18671.11|18671.11|18675.57|18675.57|18629.47|18629.47|0
1692100800000|2023-08-15 12:00:00|18671.5|18671.5|18654.21|18654.21|18671.5|18671.5|18653.74|18653.74|0
1692104400000|2023-08-15 13:00:00|18654|18654|18682.23|18682.23|18682.54|18682.54|18651.93|18651.93|0
1692108000000|2023-08-15 14:00:00|18682.3|18682.3|18658.73|18658.73|18682.3|18682.3|18622.29|18622.29|0
1692111600000|2023-08-15 15:00:00|18658.64|18658.64|18675.37|18675.37|18681.63|18681.63|18658.44|18658.44|0
1692169200000|2023-08-16 07:00:00|18635.68|18635.68|18688.86|18688.86|18700.01|18700.01|18635.68|18635.68|0
1692172800000|2023-08-16 08:00:00|18688.79|18688.79|18696.29|18696.29|18706.19|18706.19|18688.64|18688.64|0
1692176400000|2023-08-16 09:00:00|18696.65|18696.65|18664.75|18664.75|18698.54|18698.54|18663.31|18663.31|0
1692180000000|2023-08-16 10:00:00|18664.82|18664.82|18642.39|18642.39|18665.31|18665.31|18641.82|18641.82|0
1692183600000|2023-08-16 11:00:00|18642.44|18642.44|18622.49|18622.49|18642.44|18642.44|18619.59|18619.59|0
1692187200000|2023-08-16 12:00:00|18622.62|18622.62|18625.89|18625.89|18642.04|18642.04|18621.11|18621.11|0
1692190800000|2023-08-16 13:00:00|18625.97|18625.97|18588.4|18588.4|18626.01|18626.01|18585.12|18585.12|0
1692194400000|2023-08-16 14:00:00|18588.35|18588.35|18580.07|18580.07|18588.73|18588.73|18558.32|18558.32|0
1692198000000|2023-08-16 15:00:00|18580.19|18580.19|18595.18|18595.18|18600.48|18600.48|18580.19|18580.19|0
1692255600000|2023-08-17 07:00:00|18506.57|18506.57|18505.31|18505.31|18508.96|18508.96|18490.8|18490.8|0
1692259200000|2023-08-17 08:00:00|18504.78|18504.78|18469.1|18469.1|18505.58|18505.58|18468.28|18468.28|0
1692262800000|2023-08-17 09:00:00|18469.13|18469.13|18478.73|18478.73|18479.39|18479.39|18465.98|18465.98|0
1692266400000|2023-08-17 10:00:00|18478.77|18478.77|18491.24|18491.24|18491.73|18491.73|18478.58|18478.58|0
1692270000000|2023-08-17 11:00:00|18491.36|18491.36|18483.09|18483.09|18496.18|18496.18|18481.96|18481.96|0
1692273600000|2023-08-17 12:00:00|18483.23|18483.23|18472.77|18472.77|18483.59|18483.59|18466.22|18466.22|0
1692277200000|2023-08-17 13:00:00|18472.73|18472.73|18432.52|18432.52|18474.83|18474.83|18431.55|18431.55|0
1692280800000|2023-08-17 14:00:00|18432.56|18432.56|18396.87|18396.87|18443.93|18443.93|18396.82|18396.82|0
1692284400000|2023-08-17 15:00:00|18396.93|18396.93|18357.76|18357.76|18397.97|18397.97|18355.91|18355.91|0
1692342000000|2023-08-18 07:00:00|18282.29|18282.29|18206.46|18206.46|18282.55|18282.55|18186.49|18186.49|0
1692345600000|2023-08-18 08:00:00|18206.51|18206.51|18169.92|18169.92|18215.62|18215.62|18165.84|18165.84|0
1692349200000|2023-08-18 09:00:00|18169.84|18169.84|18146.11|18146.11|18170.41|18170.41|18124.59|18124.59|0
1692352800000|2023-08-18 10:00:00|18146.2|18146.2|18159.98|18159.98|18161.43|18161.43|18134.54|18134.54|0
1692356400000|2023-08-18 11:00:00|18160.24|18160.24|18102.15|18102.15|18161.85|18161.85|18097.09|18097.09|0
1692360000000|2023-08-18 12:00:00|18102.21|18102.21|18053.01|18053.01|18103.28|18103.28|18049.96|18049.96|0
1692363600000|2023-08-18 13:00:00|18052.81|18052.81|18026.98|18026.98|18053.3|18053.3|18010.48|18010.48|0
1692367200000|2023-08-18 14:00:00|18026.95|18026.95|18095.93|18095.93|18096.56|18096.56|18021.73|18021.73|0
1692370800000|2023-08-18 15:00:00|18095.97|18095.97|18122.6|18122.6|18140.56|18140.56|18095.97|18095.97|0
1692601200000|2023-08-21 07:00:00|18063.76|18063.76|18049.41|18049.41|18063.91|18063.91|18036.39|18036.39|0
1692604800000|2023-08-21 08:00:00|18049.47|18049.47|18053.82|18053.82|18058.09|18058.09|18044.45|18044.45|0
1692608400000|2023-08-21 09:00:00|18053.73|18053.73|18073.98|18073.98|18079.6|18079.6|18053.65|18053.65|0
1692612000000|2023-08-21 10:00:00|18074.01|18074.01|18037.06|18037.06|18075.03|18075.03|18036.28|18036.28|0
1692615600000|2023-08-21 11:00:00|18037|18037|18019.47|18019.47|18041.56|18041.56|18019.47|18019.47|0
1692619200000|2023-08-21 12:00:00|18019.33|18019.33|17981.16|17981.16|18019.45|18019.45|17976.13|17976.13|0
1692622800000|2023-08-21 13:00:00|17981.07|17981.07|17967.31|17967.31|17984.69|17984.69|17962.47|17962.47|0
1692626400000|2023-08-21 14:00:00|17968.71|17968.71|17961.13|17961.13|17971.56|17971.56|17929.19|17929.19|0
1692630000000|2023-08-21 15:00:00|17961.23|17961.23|17938.91|17938.91|17970.91|17970.91|17937.85|17937.85|0
1692687600000|2023-08-22 07:00:00|17997.67|17997.67|18000.47|18000.47|18002.27|18002.27|17976.53|17976.53|0
1692691200000|2023-08-22 08:00:00|18000.38|18000.38|18029.48|18029.48|18029.93|18029.93|17999.07|17999.07|0
1692694800000|2023-08-22 09:00:00|18029.29|18029.29|18047.13|18047.13|18047.66|18047.66|18028.04|18028.04|0
1692698400000|2023-08-22 10:00:00|18047.11|18047.11|18068.73|18068.73|18069.12|18069.12|18046.49|18046.49|0
1692702000000|2023-08-22 11:00:00|18068.64|18068.64|18050.97|18050.97|18071.32|18071.32|18050.07|18050.07|0
1692705600000|2023-08-22 12:00:00|18051.04|18051.04|18058.33|18058.33|18066.6|18066.6|18050.94|18050.94|0
1692709200000|2023-08-22 13:00:00|18058.25|18058.25|18024.12|18024.12|18065.15|18065.15|18024.12|18024.12|0
1692712800000|2023-08-22 14:00:00|18023.93|18023.93|18032.95|18032.95|18056.27|18056.27|18023.47|18023.47|0
1692716400000|2023-08-22 15:00:00|18032.88|18032.88|18029|18029|18034.86|18034.86|18025.7|18025.7|0
1692774000000|2023-08-23 07:00:00|18080.97|18080.97|18109.02|18109.02|18110.69|18110.69|18079.07|18079.07|0
1692777600000|2023-08-23 08:00:00|18108.91|18108.91|18184.07|18184.07|18187.57|18187.57|18108.63|18108.63|0
1692781200000|2023-08-23 09:00:00|18184|18184|18220.72|18220.72|18221.91|18221.91|18183.31|18183.31|0
1692784800000|2023-08-23 10:00:00|18220.51|18220.51|18150.6|18150.6|18228.05|18228.05|18150.6|18150.6|0
1692788400000|2023-08-23 11:00:00|18150.3|18150.3|18145.49|18145.49|18150.3|18150.3|18122.42|18122.42|0
1692792000000|2023-08-23 12:00:00|18145.42|18145.42|18152.35|18152.35|18168.84|18168.84|18145.18|18145.18|0
1692795600000|2023-08-23 13:00:00|18152.32|18152.32|18169.54|18169.54|18169.64|18169.64|18146.91|18146.91|0
1692799200000|2023-08-23 14:00:00|18169.18|18169.18|18189.33|18189.33|18193.31|18193.31|18168.91|18168.91|0
1692802800000|2023-08-23 15:00:00|18189.37|18189.37|18221.72|18221.72|18221.84|18221.84|18189.21|18189.21|0
1692860400000|2023-08-24 07:00:00|18377.71|18377.71|18353.96|18353.96|18386.96|18386.96|18352.88|18352.88|0
1692864000000|2023-08-24 08:00:00|18353.34|18353.34|18328.31|18328.31|18367.49|18367.49|18327.45|18327.45|0
1692867600000|2023-08-24 09:00:00|18328.41|18328.41|18302|18302|18330.34|18330.34|18293.16|18293.16|0
1692871200000|2023-08-24 10:00:00|18301.88|18301.88|18305.31|18305.31|18311.45|18311.45|18297.32|18297.32|0
1692874800000|2023-08-24 11:00:00|18305.18|18305.18|18273.93|18273.93|18305.21|18305.21|18273.89|18273.89|0
1692878400000|2023-08-24 12:00:00|18273.84|18273.84|18297.85|18297.85|18297.88|18297.88|18251.95|18251.95|0
1692882000000|2023-08-24 13:00:00|18298.15|18298.15|18310.4|18310.4|18331.39|18331.39|18280.16|18280.16|0
1692885600000|2023-08-24 14:00:00|18310.51|18310.51|18218.89|18218.89|18312.59|18312.59|18218.73|18218.73|0
1692889200000|2023-08-24 15:00:00|18218.84|18218.84|18206.37|18206.37|18219.4|18219.4|18199.5|18199.5|0
1692946800000|2023-08-25 07:00:00|18144.69|18144.69|18175.81|18175.81|18177.33|18177.33|18142.8|18142.8|0
1692950400000|2023-08-25 08:00:00|18175.77|18175.77|18180.51|18180.51|18183.52|18183.52|18170.57|18170.57|0
1692954000000|2023-08-25 09:00:00|18180.65|18180.65|18191.51|18191.51|18196.82|18196.82|18180.65|18180.65|0
1692957600000|2023-08-25 10:00:00|18191.4|18191.4|18198.85|18198.85|18199.7|18199.7|18191.4|18191.4|0
1692961200000|2023-08-25 11:00:00|18198.86|18198.86|18194.79|18194.79|18200.13|18200.13|18186.56|18186.56|0
1692964800000|2023-08-25 12:00:00|18194.86|18194.86|18226.84|18226.84|18230.9|18230.9|18194.68|18194.68|0
1692968400000|2023-08-25 13:00:00|18227|18227|18188.39|18188.39|18227.18|18227.18|18188.24|18188.24|0
1692972000000|2023-08-25 14:00:00|18188.34|18188.34|18133.82|18133.82|18206.89|18206.89|18132.28|18132.28|0
1692975600000|2023-08-25 15:00:00|18133.86|18133.86|18148.74|18148.74|18149.01|18149.01|18131.84|18131.84|0
1693292400000|2023-08-29 07:00:00|18393.61|18393.61|18365.91|18365.91|18425.6|18425.6|18365.76|18365.76|0
1693296000000|2023-08-29 08:00:00|18365.89|18365.89|18344.59|18344.59|18376.72|18376.72|18337.24|18337.24|0
1693299600000|2023-08-29 09:00:00|18344.53|18344.53|18370.2|18370.2|18372.04|18372.04|18341.66|18341.66|0
1693303200000|2023-08-29 10:00:00|18370.18|18370.18|18353.36|18353.36|18378.52|18378.52|18353.36|18353.36|0
1693306800000|2023-08-29 11:00:00|18353.31|18353.31|18340.37|18340.37|18353.31|18353.31|18336.11|18336.11|0
1693310400000|2023-08-29 12:00:00|18340.61|18340.61|18321.47|18321.47|18348.05|18348.05|18320.4|18320.4|0
1693314000000|2023-08-29 13:00:00|18321.4|18321.4|18357.47|18357.47|18363.33|18363.33|18309.53|18309.53|0
1693317600000|2023-08-29 14:00:00|18357.22|18357.22|18446.6|18446.6|18461.1|18461.1|18357.22|18357.22|0
1693321200000|2023-08-29 15:00:00|18446.4|18446.4|18474.68|18474.68|18475.82|18475.82|18445.68|18445.68|0
1693378800000|2023-08-30 07:00:00|18503.51|18503.51|18566.94|18566.94|18566.96|18566.96|18500.71|18500.71|0
1693382400000|2023-08-30 08:00:00|18567.12|18567.12|18524.17|18524.17|18572.89|18572.89|18523.68|18523.68|0
1693386000000|2023-08-30 09:00:00|18524.05|18524.05|18517.18|18517.18|18525.87|18525.87|18504.41|18504.41|0
1693389600000|2023-08-30 10:00:00|18517.19|18517.19|18541.2|18541.2|18546.04|18546.04|18517.19|18517.19|0
1693393200000|2023-08-30 11:00:00|18540.92|18540.92|18550.81|18550.81|18551.81|18551.81|18532.78|18532.78|0
1693396800000|2023-08-30 12:00:00|18550.74|18550.74|18586.45|18586.45|18586.45|18586.45|18549.41|18549.41|0
1693400400000|2023-08-30 13:00:00|18586.51|18586.51|18576.19|18576.19|18597.28|18597.28|18561.62|18561.62|0
1693404000000|2023-08-30 14:00:00|18576.29|18576.29|18548.13|18548.13|18577.28|18577.28|18530.66|18530.66|0
1693407600000|2023-08-30 15:00:00|18548.07|18548.07|18553.54|18553.54|18560.14|18560.14|18546.99|18546.99|0
1693465200000|2023-08-31 07:00:00|18602.11|18602.11|18649.09|18649.09|18650.28|18650.28|18600.58|18600.58|0
1693468800000|2023-08-31 08:00:00|18649.05|18649.05|18642.95|18642.95|18658.85|18658.85|18642.66|18642.66|0
1693472400000|2023-08-31 09:00:00|18643.09|18643.09|18618.4|18618.4|18645.03|18645.03|18615.65|18615.65|0
1693476000000|2023-08-31 10:00:00|18618.52|18618.52|18628.97|18628.97|18631.81|18631.81|18618.52|18618.52|0
1693479600000|2023-08-31 11:00:00|18628.93|18628.93|18650.29|18650.29|18651.5|18651.5|18625.04|18625.04|0
1693483200000|2023-08-31 12:00:00|18650.17|18650.17|18610.75|18610.75|18667.38|18667.38|18608.45|18608.45|0
1693486800000|2023-08-31 13:00:00|18610.71|18610.71|18610.02|18610.02|18610.77|18610.77|18576.57|18576.57|0
1693490400000|2023-08-31 14:00:00|18610.05|18610.05|18619.15|18619.15|18637.11|18637.11|18609.52|18609.52|0
1693494000000|2023-08-31 15:00:00|18619.27|18619.27|18602.08|18602.08|18619.6|18619.6|18601.99|18601.99|0
1693551600000|2023-09-01 07:00:00|18567.28|18567.28|18594.31|18594.31|18594.72|18594.72|18545.94|18545.94|0
1693555200000|2023-09-01 08:00:00|18594.58|18594.58|18601.95|18601.95|18606.5|18606.5|18589.34|18589.34|0
1693558800000|2023-09-01 09:00:00|18601.75|18601.75|18630.29|18630.29|18637.26|18637.26|18600.43|18600.43|0
1693562400000|2023-09-01 10:00:00|18630.14|18630.14|18647.94|18647.94|18657.38|18657.38|18628.72|18628.72|0
1693566000000|2023-09-01 11:00:00|18647.42|18647.42|18608.26|18608.26|18647.42|18647.42|18608.26|18608.26|0
1693569600000|2023-09-01 12:00:00|18608.03|18608.03|18586.65|18586.65|18608.03|18608.03|18568.92|18568.92|0
1693573200000|2023-09-01 13:00:00|18586.59|18586.59|18562.55|18562.55|18602.91|18602.91|18553.48|18553.48|0
1693576800000|2023-09-01 14:00:00|18562.78|18562.78|18566.54|18566.54|18588.57|18588.57|18544.45|18544.45|0
1693580400000|2023-09-01 15:00:00|18566.53|18566.53|18543.36|18543.36|18567.05|18567.05|18542.65|18542.65|0
1693810800000|2023-09-04 07:00:00|18585.36|18585.36|18612.81|18612.81|18613.08|18613.08|18580.96|18580.96|0
1693814400000|2023-09-04 08:00:00|18612.88|18612.88|18618.49|18618.49|18622.76|18622.76|18609.76|18609.76|0
1693818000000|2023-09-04 09:00:00|18618.46|18618.46|18588.55|18588.55|18619|18619|18586.33|18586.33|0
1693821600000|2023-09-04 10:00:00|18588.51|18588.51|18618.81|18618.81|18620.21|18620.21|18588.51|18588.51|0
1693825200000|2023-09-04 11:00:00|18618.83|18618.83|18612.8|18612.8|18627.13|18627.13|18609.81|18609.81|0
1693828800000|2023-09-04 12:00:00|18612.65|18612.65|18595.34|18595.34|18613.16|18613.16|18587.94|18587.94|0
1693832400000|2023-09-04 13:00:00|18595.13|18595.13|18579.4|18579.4|18595.31|18595.31|18569.5|18569.5|0
1693836000000|2023-09-04 14:00:00|18579.37|18579.37|18526.7|18526.7|18579.37|18579.37|18523.23|18523.23|0
1693839600000|2023-09-04 15:00:00|18526.65|18526.65|18523.53|18523.53|18529.05|18529.05|18521.69|18521.69|0
1693897200000|2023-09-05 07:00:00|18449.81|18449.81|18415.79|18415.79|18450.43|18450.43|18405.5|18405.5|0
1693900800000|2023-09-05 08:00:00|18415.29|18415.29|18453.16|18453.16|18453.57|18453.57|18413.03|18413.03|0
1693904400000|2023-09-05 09:00:00|18453.24|18453.24|18486.26|18486.26|18489.02|18489.02|18452.95|18452.95|0
1693908000000|2023-09-05 10:00:00|18486.15|18486.15|18507.2|18507.2|18507.2|18507.2|18484.7|18484.7|0
1693911600000|2023-09-05 11:00:00|18507.1|18507.1|18547.63|18547.63|18547.63|18547.63|18505.44|18505.44|0
1693915200000|2023-09-05 12:00:00|18547.62|18547.62|18554.81|18554.81|18555.53|18555.53|18539.05|18539.05|0
1693918800000|2023-09-05 13:00:00|18554.9|18554.9|18517.03|18517.03|18558.59|18558.59|18516.86|18516.86|0
1693922400000|2023-09-05 14:00:00|18517.09|18517.09|18502.39|18502.39|18517.27|18517.27|18493.14|18493.14|0
1693926000000|2023-09-05 15:00:00|18502.28|18502.28|18495.33|18495.33|18518.23|18518.23|18494.66|18494.66|0
1693983600000|2023-09-06 07:00:00|18412.22|18412.22|18383.55|18383.55|18412.4|18412.4|18382.94|18382.94|0
1693987200000|2023-09-06 08:00:00|18383.46|18383.46|18376.79|18376.79|18399.03|18399.03|18360.07|18360.07|0
1693990800000|2023-09-06 09:00:00|18376.59|18376.59|18395.3|18395.3|18398.54|18398.54|18376.59|18376.59|0
1693994400000|2023-09-06 10:00:00|18395.45|18395.45|18391.91|18391.91|18397.62|18397.62|18388.11|18388.11|0
1693998000000|2023-09-06 11:00:00|18392|18392|18409.35|18409.35|18409.68|18409.68|18389.42|18389.42|0
1694001600000|2023-09-06 12:00:00|18409.43|18409.43|18426.19|18426.19|18428.94|18428.94|18406.71|18406.71|0
1694005200000|2023-09-06 13:00:00|18426.28|18426.28|18510.38|18510.38|18515.68|18515.68|18422.58|18422.58|0
1694008800000|2023-09-06 14:00:00|18509.86|18509.86|18473.6|18473.6|18509.86|18509.86|18462.85|18462.85|0
1694012400000|2023-09-06 15:00:00|18473.53|18473.53|18451.81|18451.81|18473.58|18473.58|18448.89|18448.89|0
1694070000000|2023-09-07 07:00:00|18386.01|18386.01|18407.8|18407.8|18408.66|18408.66|18350.37|18350.37|0
1694073600000|2023-09-07 08:00:00|18407.74|18407.74|18429.35|18429.35|18429.6|18429.6|18390.45|18390.45|0
1694077200000|2023-09-07 09:00:00|18429.61|18429.61|18450.86|18450.86|18470.99|18470.99|18429.29|18429.29|0
1694080800000|2023-09-07 10:00:00|18450.99|18450.99|18449.11|18449.11|18460.28|18460.28|18443.94|18443.94|0
1694084400000|2023-09-07 11:00:00|18449.32|18449.32|18443.17|18443.17|18450.88|18450.88|18429.57|18429.57|0
1694088000000|2023-09-07 12:00:00|18443.08|18443.08|18429.66|18429.66|18451.57|18451.57|18422.25|18422.25|0
1694091600000|2023-09-07 13:00:00|18429.58|18429.58|18410.26|18410.26|18448.99|18448.99|18409.03|18409.03|0
1694095200000|2023-09-07 14:00:00|18410.33|18410.33|18391.64|18391.64|18410.34|18410.34|18356.54|18356.54|0
1694098800000|2023-09-07 15:00:00|18391.59|18391.59|18386.25|18386.25|18392.8|18392.8|18378.21|18378.21|0
1694156400000|2023-09-08 07:00:00|18429.67|18429.67|18451.23|18451.23|18453.54|18453.54|18429.49|18429.49|0
1694160000000|2023-09-08 08:00:00|18451.19|18451.19|18356.07|18356.07|18451.87|18451.87|18356.07|18356.07|0
1694163600000|2023-09-08 09:00:00|18356.09|18356.09|18372.59|18372.59|18376.63|18376.63|18338.89|18338.89|0
1694167200000|2023-09-08 10:00:00|18372.65|18372.65|18432.02|18432.02|18435.1|18435.1|18369.82|18369.82|0
1694170800000|2023-09-08 11:00:00|18432.2|18432.2|18411.97|18411.97|18433.51|18433.51|18401.96|18401.96|0
1694174400000|2023-09-08 12:00:00|18411.95|18411.95|18423.34|18423.34|18430.52|18430.52|18411.72|18411.72|0
1694178000000|2023-09-08 13:00:00|18423.29|18423.29|18413.03|18413.03|18423.83|18423.83|18411.16|18411.16|0
1694181600000|2023-09-08 14:00:00|18413.19|18413.19|18448.74|18448.74|18455.95|18455.95|18413.19|18413.19|0
1694185200000|2023-09-08 15:00:00|18448.84|18448.84|18452.37|18452.37|18457.22|18457.22|18446.83|18446.83|0
1694415600000|2023-09-11 07:00:00|18537.84|18537.84|18571.7|18571.7|18591.63|18591.63|18536.88|18536.88|0
1694419200000|2023-09-11 08:00:00|18572.03|18572.03|18541.6|18541.6|18576.24|18576.24|18541.53|18541.53|0
1694422800000|2023-09-11 09:00:00|18541.67|18541.67|18552.48|18552.48|18553.25|18553.25|18538.74|18538.74|0
1694426400000|2023-09-11 10:00:00|18552.61|18552.61|18520.41|18520.41|18554.37|18554.37|18517.6|18517.6|0
1694430000000|2023-09-11 11:00:00|18520.33|18520.33|18506.81|18506.81|18521.46|18521.46|18503.49|18503.49|0
1694433600000|2023-09-11 12:00:00|18506.73|18506.73|18501.98|18501.98|18512.39|18512.39|18497.5|18497.5|0
1694437200000|2023-09-11 13:00:00|18501.81|18501.81|18470.08|18470.08|18512.33|18512.33|18470.03|18470.03|0
1694440800000|2023-09-11 14:00:00|18470.16|18470.16|18538.9|18538.9|18542.26|18542.26|18469.77|18469.77|0
1694444400000|2023-09-11 15:00:00|18538.79|18538.79|18522.29|18522.29|18539.51|18539.51|18518.59|18518.59|0
1694502000000|2023-09-12 07:00:00|18527.5|18527.5|18546.51|18546.51|18550.51|18550.51|18514.66|18514.66|0
1694505600000|2023-09-12 08:00:00|18546.02|18546.02|18550.59|18550.59|18570.81|18570.81|18537.39|18537.39|0
1694509200000|2023-09-12 09:00:00|18550.38|18550.38|18535.44|18535.44|18550.7|18550.7|18529.63|18529.63|0
1694512800000|2023-09-12 10:00:00|18535.36|18535.36|18524.33|18524.33|18538.76|18538.76|18519.82|18519.82|0
1694516400000|2023-09-12 11:00:00|18524.45|18524.45|18492.57|18492.57|18524.95|18524.95|18490.87|18490.87|0
1694520000000|2023-09-12 12:00:00|18492.49|18492.49|18516.45|18516.45|18518.33|18518.33|18491.62|18491.62|0
1694523600000|2023-09-12 13:00:00|18516.11|18516.11|18533.65|18533.65|18544.41|18544.41|18495.09|18495.09|0
1694527200000|2023-09-12 14:00:00|18533.77|18533.77|18518.97|18518.97|18535.54|18535.54|18513.84|18513.84|0
1694530800000|2023-09-12 15:00:00|18518.99|18518.99|18538.12|18538.12|18539.59|18539.59|18518.8|18518.8|0
1694588400000|2023-09-13 07:00:00|18497.93|18497.93|18536.71|18536.71|18546.73|18546.73|18496.46|18496.46|0
1694592000000|2023-09-13 08:00:00|18536.56|18536.56|18494.23|18494.23|18538.51|18538.51|18493.32|18493.32|0
1694595600000|2023-09-13 09:00:00|18494.14|18494.14|18496.43|18496.43|18519.4|18519.4|18491.82|18491.82|0
1694599200000|2023-09-13 10:00:00|18496.51|18496.51|18450|18450|18496.93|18496.93|18444.58|18444.58|0
1694602800000|2023-09-13 11:00:00|18448.49|18448.49|18447.29|18447.29|18449.19|18449.19|18431.03|18431.03|0
1694606400000|2023-09-13 12:00:00|18447.19|18447.19|18494.11|18494.11|18498.55|18498.55|18446.97|18446.97|0
1694610000000|2023-09-13 13:00:00|18494.18|18494.18|18555.07|18555.07|18555.23|18555.23|18483.8|18483.8|0
1694613600000|2023-09-13 14:00:00|18554.77|18554.77|18568.58|18568.58|18568.58|18568.58|18526.83|18526.83|0
1694617200000|2023-09-13 15:00:00|18568.63|18568.63|18571.7|18571.7|18571.96|18571.96|18563|18563|0
1694674800000|2023-09-14 07:00:00|18573.16|18573.16|18539.31|18539.31|18578.87|18578.87|18538.5|18538.5|0
1694678400000|2023-09-14 08:00:00|18539.16|18539.16|18542.75|18542.75|18549.51|18549.51|18526.79|18526.79|0
1694682000000|2023-09-14 09:00:00|18542.73|18542.73|18545.34|18545.34|18560.14|18560.14|18538.58|18538.58|0
1694685600000|2023-09-14 10:00:00|18545.14|18545.14|18574.62|18574.62|18575.59|18575.59|18545.14|18545.14|0
1694689200000|2023-09-14 11:00:00|18574.67|18574.67|18518.48|18518.48|18583.12|18583.12|18517.28|18517.28|0
1694692800000|2023-09-14 12:00:00|18518.7|18518.7|18646.26|18646.26|18647.08|18647.08|18518.31|18518.31|0
1694696400000|2023-09-14 13:00:00|18646.58|18646.58|18705.23|18705.23|18705.26|18705.26|18646.58|18646.58|0
1694700000000|2023-09-14 14:00:00|18705.35|18705.35|18778.04|18778.04|18778.16|18778.16|18698.85|18698.85|0
1694703600000|2023-09-14 15:00:00|18777.97|18777.97|18817.49|18817.49|18817.49|18817.49|18777.97|18777.97|0
1694761200000|2023-09-15 07:00:00|18957.5|18957.5|18928.36|18928.36|18978.79|18978.79|18923.38|18923.38|0
1694764800000|2023-09-15 08:00:00|18928.4|18928.4|18914.73|18914.73|18931.43|18931.43|18907.92|18907.92|0
1694768400000|2023-09-15 09:00:00|18914.66|18914.66|18896.86|18896.86|18917.96|18917.96|18877.37|18877.37|0
1694772000000|2023-09-15 10:00:00|18897.32|18897.32|18876.92|18876.92|18899.76|18899.76|18869.49|18869.49|0
1694775600000|2023-09-15 11:00:00|18876.77|18876.77|18852.09|18852.09|18880.85|18880.85|18851.64|18851.64|0
1694779200000|2023-09-15 12:00:00|18852.05|18852.05|18833.97|18833.97|18852.9|18852.9|18833.97|18833.97|0
1694782800000|2023-09-15 13:00:00|18833.95|18833.95|18845.39|18845.39|18849.11|18849.11|18809.7|18809.7|0
1694786400000|2023-09-15 14:00:00|18845.45|18845.45|18831.06|18831.06|18860.72|18860.72|18831.06|18831.06|0
1694790000000|2023-09-15 15:00:00|18831.02|18831.02|18812.99|18812.99|18831.02|18831.02|18809.22|18809.22|0
1695020400000|2023-09-18 07:00:00|18750.21|18750.21|18715.69|18715.69|18751|18751|18713.92|18713.92|0
1695024000000|2023-09-18 08:00:00|18715.85|18715.85|18662.07|18662.07|18718.16|18718.16|18662.07|18662.07|0
1695027600000|2023-09-18 09:00:00|18661.69|18661.69|18616.8|18616.8|18661.86|18661.86|18616.51|18616.51|0
1695031200000|2023-09-18 10:00:00|18616.75|18616.75|18596.82|18596.82|18617.51|18617.51|18596.03|18596.03|0
1695034800000|2023-09-18 11:00:00|18596.95|18596.95|18542.97|18542.97|18597.71|18597.71|18533.59|18533.59|0
1695038400000|2023-09-18 12:00:00|18543.11|18543.11|18548.72|18548.72|18580.26|18580.26|18543|18543|0
1695042000000|2023-09-18 13:00:00|18548.79|18548.79|18502.42|18502.42|18550.93|18550.93|18501.22|18501.22|0
1695045600000|2023-09-18 14:00:00|18502.48|18502.48|18481.72|18481.72|18512.85|18512.85|18481.47|18481.47|0
1695049200000|2023-09-18 15:00:00|18481.61|18481.61|18466.64|18466.64|18486.18|18486.18|18454.45|18454.45|0
1695106800000|2023-09-19 07:00:00|18450.5|18450.5|18506.57|18506.57|18506.57|18506.57|18449.61|18449.61|0
1695110400000|2023-09-19 08:00:00|18506.42|18506.42|18533.38|18533.38|18538.29|18538.29|18506.42|18506.42|0
1695114000000|2023-09-19 09:00:00|18533.52|18533.52|18523.6|18523.6|18534.35|18534.35|18517.56|18517.56|0
1695117600000|2023-09-19 10:00:00|18523.58|18523.58|18533.57|18533.57|18538.21|18538.21|18522.38|18522.38|0
1695121200000|2023-09-19 11:00:00|18533.84|18533.84|18506.81|18506.81|18538.51|18538.51|18506.81|18506.81|0
1695124800000|2023-09-19 12:00:00|18506.85|18506.85|18478.69|18478.69|18506.95|18506.95|18474.47|18474.47|0
1695128400000|2023-09-19 13:00:00|18478.65|18478.65|18477.95|18477.95|18487.2|18487.2|18465.96|18465.96|0
1695132000000|2023-09-19 14:00:00|18477.91|18477.91|18441.19|18441.19|18478.07|18478.07|18430.59|18430.59|0
1695135600000|2023-09-19 15:00:00|18441.12|18441.12|18433.21|18433.21|18441.23|18441.23|18425.38|18425.38|0
1695193200000|2023-09-20 07:00:00|18676.75|18676.75|18651.6|18651.6|18676.75|18676.75|18646.93|18646.93|0
1695196800000|2023-09-20 08:00:00|18651.76|18651.76|18671.76|18671.76|18674.09|18674.09|18637.5|18637.5|0
1695200400000|2023-09-20 09:00:00|18671.98|18671.98|18695.37|18695.37|18697.09|18697.09|18661.57|18661.57|0
1695204000000|2023-09-20 10:00:00|18695.33|18695.33|18696.23|18696.23|18699.78|18699.78|18688.47|18688.47|0
1695207600000|2023-09-20 11:00:00|18697.38|18697.38|18679.59|18679.59|18698.2|18698.2|18679.59|18679.59|0
1695211200000|2023-09-20 12:00:00|18679.53|18679.53|18688.36|18688.36|18688.71|18688.71|18668.4|18668.4|0
1695214800000|2023-09-20 13:00:00|18688.34|18688.34|18721.29|18721.29|18724.23|18724.23|18687.31|18687.31|0
1695218400000|2023-09-20 14:00:00|18721.09|18721.09|18712.25|18712.25|18724.3|18724.3|18695.78|18695.78|0
1695222000000|2023-09-20 15:00:00|18712.3|18712.3|18710.51|18710.51|18715.07|18715.07|18707.6|18707.6|0
1695279600000|2023-09-21 07:00:00|18618.51|18618.51|18624.79|18624.79|18635.73|18635.73|18598.26|18598.26|0
1695283200000|2023-09-21 08:00:00|18624.77|18624.77|18595.62|18595.62|18628.18|18628.18|18595.53|18595.53|0
1695286800000|2023-09-21 09:00:00|18595.55|18595.55|18582.29|18582.29|18596.32|18596.32|18576.97|18576.97|0
1695290400000|2023-09-21 10:00:00|18582.21|18582.21|18607.38|18607.38|18607.38|18607.38|18576.11|18576.11|0
1695294000000|2023-09-21 11:00:00|18607.42|18607.42|18654.89|18654.89|18785.61|18785.61|18607.42|18607.42|0
1695297600000|2023-09-21 12:00:00|18654.67|18654.67|18651.7|18651.7|18664.08|18664.08|18613.49|18613.49|0
1695301200000|2023-09-21 13:00:00|18652.08|18652.08|18652.69|18652.69|18701.16|18701.16|18651.84|18651.84|0
1695304800000|2023-09-21 14:00:00|18652.36|18652.36|18648.63|18648.63|18672.92|18672.92|18631.17|18631.17|0
1695308400000|2023-09-21 15:00:00|18648.76|18648.76|18627.14|18627.14|18650.15|18650.15|18626.85|18626.85|0
1695366000000|2023-09-22 07:00:00|18567.11|18567.11|18617.87|18617.87|18619.81|18619.81|18567.11|18567.11|0
1695369600000|2023-09-22 08:00:00|18617.9|18617.9|18617.91|18617.91|18619.22|18619.22|18592.51|18592.51|0
1695373200000|2023-09-22 09:00:00|18617.82|18617.82|18616.51|18616.51|18619.32|18619.32|18604.78|18604.78|0
1695376800000|2023-09-22 10:00:00|18616.53|18616.53|18598.23|18598.23|18616.53|18616.53|18584.24|18584.24|0
1695380400000|2023-09-22 11:00:00|18598.59|18598.59|18630.43|18630.43|18631.14|18631.14|18594.55|18594.55|0
1695384000000|2023-09-22 12:00:00|18630.31|18630.31|18642.8|18642.8|18666.59|18666.59|18630.05|18630.05|0
1695387600000|2023-09-22 13:00:00|18642.84|18642.84|18628.6|18628.6|18650.7|18650.7|18609.9|18609.9|0
1695391200000|2023-09-22 14:00:00|18628.45|18628.45|18635.88|18635.88|18654.2|18654.2|18624.82|18624.82|0
1695394800000|2023-09-22 15:00:00|18635.84|18635.84|18651.75|18651.75|18652.13|18652.13|18614.14|18614.14|0
1695625200000|2023-09-25 07:00:00|18527.77|18527.77|18523.01|18523.01|18542.25|18542.25|18520.28|18520.28|0
1695628800000|2023-09-25 08:00:00|18523.17|18523.17|18409.9|18409.9|18526.28|18526.28|18408.55|18408.55|0
1695632400000|2023-09-25 09:00:00|18409.96|18409.96|18443.3|18443.3|18445.47|18445.47|18408.97|18408.97|0
1695636000000|2023-09-25 10:00:00|18443.48|18443.48|18438.69|18438.69|18444.68|18444.68|18430.18|18430.18|0
1695639600000|2023-09-25 11:00:00|18439.15|18439.15|18406.59|18406.59|18450.3|18450.3|18406.45|18406.45|0
1695643200000|2023-09-25 12:00:00|18406.3|18406.3|18373.16|18373.16|18408.83|18408.83|18373.16|18373.16|0
1695646800000|2023-09-25 13:00:00|18373.11|18373.11|18383.87|18383.87|18386.5|18386.5|18343.04|18343.04|0
1695650400000|2023-09-25 14:00:00|18384.2|18384.2|18346.56|18346.56|18384.46|18384.46|18338.88|18338.88|0
1695654000000|2023-09-25 15:00:00|18346.66|18346.66|18420.19|18420.19|18420.66|18420.66|18346.43|18346.43|0
1695711600000|2023-09-26 07:00:00|18342.64|18342.64|18375.6|18375.6|18394.02|18394.02|18333.61|18333.61|0
1695715200000|2023-09-26 08:00:00|18375.71|18375.71|18393.41|18393.41|18408.62|18408.62|18370.95|18370.95|0
1695718800000|2023-09-26 09:00:00|18393.39|18393.39|18356.04|18356.04|18398.27|18398.27|18355.83|18355.83|0
1695722400000|2023-09-26 10:00:00|18356|18356|18357.36|18357.36|18358.5|18358.5|18350.93|18350.93|0
1695726000000|2023-09-26 11:00:00|18357.37|18357.37|18368.03|18368.03|18370.94|18370.94|18351.08|18351.08|0
1695729600000|2023-09-26 12:00:00|18367.78|18367.78|18377.03|18377.03|18382.59|18382.59|18367.78|18367.78|0
1695733200000|2023-09-26 13:00:00|18376.99|18376.99|18399.47|18399.47|18406.28|18406.28|18355.29|18355.29|0
1695736800000|2023-09-26 14:00:00|18399.74|18399.74|18379.21|18379.21|18404.75|18404.75|18335.44|18335.44|0
1695740400000|2023-09-26 15:00:00|18379.25|18379.25|18347.64|18347.64|18381.89|18381.89|18347.17|18347.17|0
1695798000000|2023-09-27 07:00:00|18304.5|18304.5|18339.11|18339.11|18339.44|18339.44|18301.03|18301.03|0
1695801600000|2023-09-27 08:00:00|18339.01|18339.01|18336.6|18336.6|18363.75|18363.75|18332.18|18332.18|0
1695805200000|2023-09-27 09:00:00|18336.82|18336.82|18310.28|18310.28|18342.2|18342.2|18304.97|18304.97|0
1695808800000|2023-09-27 10:00:00|18310.42|18310.42|18296.3|18296.3|18310.55|18310.55|18279.32|18279.32|0
1695812400000|2023-09-27 11:00:00|18296.36|18296.36|18305.77|18305.77|18306.41|18306.41|18291.89|18291.89|0
1695816000000|2023-09-27 12:00:00|18305.96|18305.96|18307.01|18307.01|18309.61|18309.61|18296.06|18296.06|0
1695819600000|2023-09-27 13:00:00|18306.94|18306.94|18284.19|18284.19|18316.9|18316.9|18282.15|18282.15|0
1695823200000|2023-09-27 14:00:00|18284.05|18284.05|18213.36|18213.36|18285.16|18285.16|18212.58|18212.58|0
1695826800000|2023-09-27 15:00:00|18213.57|18213.57|18227.33|18227.33|18235.5|18235.5|18212.73|18212.73|0
1695884400000|2023-09-28 07:00:00|18200.82|18200.82|18179.31|18179.31|18211.01|18211.01|18175.44|18175.44|0
1695888000000|2023-09-28 08:00:00|18179.07|18179.07|18113.06|18113.06|18180.24|18180.24|18109.83|18109.83|0
1695891600000|2023-09-28 09:00:00|18113.26|18113.26|18107.58|18107.58|18114.83|18114.83|18068.75|18068.75|0
1695895200000|2023-09-28 10:00:00|18107.77|18107.77|18117.58|18117.58|18122.5|18122.5|18107.42|18107.42|0
1695898800000|2023-09-28 11:00:00|18117.71|18117.71|18106.13|18106.13|18117.99|18117.99|18099.02|18099.02|0
1695902400000|2023-09-28 12:00:00|18106.1|18106.1|18110.27|18110.27|18144.24|18144.24|18106.1|18106.1|0
1695906000000|2023-09-28 13:00:00|18109.95|18109.95|18085.72|18085.72|18121.96|18121.96|18080.82|18080.82|0
1695909600000|2023-09-28 14:00:00|18085.65|18085.65|18085.19|18085.19|18096.78|18096.78|18073.11|18073.11|0
1695913200000|2023-09-28 15:00:00|18085.23|18085.23|18095.81|18095.81|18097.36|18097.36|18083.85|18083.85|0
1695970800000|2023-09-29 07:00:00|18242.98|18242.98|18300.8|18300.8|18300.91|18300.91|18242.96|18242.96|0
1695974400000|2023-09-29 08:00:00|18300.92|18300.92|18345.92|18345.92|18349.46|18349.46|18298.8|18298.8|0
1695978000000|2023-09-29 09:00:00|18346|18346|18368.54|18368.54|18377.14|18377.14|18344.26|18344.26|0
1695981600000|2023-09-29 10:00:00|18369.27|18369.27|18292.83|18292.83|18369.28|18369.28|18291.53|18291.53|0
1695985200000|2023-09-29 11:00:00|18292.89|18292.89|18285.15|18285.15|18303.02|18303.02|18281.79|18281.79|0
1695988800000|2023-09-29 12:00:00|18285.27|18285.27|18332.12|18332.12|18334.55|18334.55|18283.77|18283.77|0
1695992400000|2023-09-29 13:00:00|18332.31|18332.31|18372.98|18372.98|18380.37|18380.37|18328|18328|0
1695996000000|2023-09-29 14:00:00|18372.88|18372.88|18357.66|18357.66|18397.45|18397.45|18340.18|18340.18|0
1695999600000|2023-09-29 15:00:00|18357.56|18357.56|18327.62|18327.62|18357.7|18357.7|18307.3|18307.3|0
1696230000000|2023-10-02 07:00:00|18379.85|18379.85|18375.19|18375.19|18398.8|18398.8|18369.82|18369.82|0
1696233600000|2023-10-02 08:00:00|18374.93|18374.93|18323.35|18323.35|18377.3|18377.3|18323.28|18323.28|0
1696237200000|2023-10-02 09:00:00|18323.31|18323.31|18261.21|18261.21|18323.31|18323.31|18260.71|18260.71|0
1696240800000|2023-10-02 10:00:00|18261.17|18261.17|18236.27|18236.27|18261.17|18261.17|18236.27|18236.27|0
1696244400000|2023-10-02 11:00:00|18235.79|18235.79|18238.05|18238.05|18257.61|18257.61|18229.47|18229.47|0
1696248000000|2023-10-02 12:00:00|18238.09|18238.09|18158.62|18158.62|18241.15|18241.15|18158.55|18158.55|0
1696251600000|2023-10-02 13:00:00|18158.58|18158.58|18027.71|18027.71|18158.68|18158.68|18027.61|18027.61|0
1696255200000|2023-10-02 14:00:00|18027.6|18027.6|17962.26|17962.26|18051.43|18051.43|17956.69|17956.69|0
1696258800000|2023-10-02 15:00:00|17962.34|17962.34|17977.88|17977.88|17995.03|17995.03|17960.84|17960.84|0
1696316400000|2023-10-03 07:00:00|17884.55|17884.55|17919.4|17919.4|17925.79|17925.79|17884.29|17884.29|0
1696320000000|2023-10-03 08:00:00|17919.3|17919.3|17949.4|17949.4|17963.64|17963.64|17918.1|17918.1|0
1696323600000|2023-10-03 09:00:00|17949.43|17949.43|17899.58|17899.58|17950.81|17950.81|17899.1|17899.1|0
1696327200000|2023-10-03 10:00:00|17899.47|17899.47|17880.95|17880.95|17903.64|17903.64|17878.38|17878.38|0
1696330800000|2023-10-03 11:00:00|17880.67|17880.67|17827.49|17827.49|17880.67|17880.67|17821.77|17821.77|0
1696334400000|2023-10-03 12:00:00|17827.43|17827.43|17795.49|17795.49|17827.71|17827.71|17792.58|17792.58|0
1696338000000|2023-10-03 13:00:00|17795.35|17795.35|17818.98|17818.98|17837.34|17837.34|17794.86|17794.86|0
1696341600000|2023-10-03 14:00:00|17818.94|17818.94|17734.96|17734.96|17818.94|17818.94|17723.22|17723.22|0
1696345200000|2023-10-03 15:00:00|17734.86|17734.86|17702.92|17702.92|17737.23|17737.23|17700.69|17700.69|0
1696402800000|2023-10-04 07:00:00|17575.56|17575.56|17610.59|17610.59|17610.59|17610.59|17567.73|17567.73|0
1696406400000|2023-10-04 08:00:00|17610.68|17610.68|17633.99|17633.99|17634.07|17634.07|17601.14|17601.14|0
1696410000000|2023-10-04 09:00:00|17634.04|17634.04|17662.54|17662.54|17662.55|17662.55|17617.61|17617.61|0
1696413600000|2023-10-04 10:00:00|17662.66|17662.66|17643.93|17643.93|17672.7|17672.7|17634.11|17634.11|0
1696417200000|2023-10-04 11:00:00|17644.37|17644.37|17647.42|17647.42|17663.12|17663.12|17638.92|17638.92|0
1696420800000|2023-10-04 12:00:00|17647.5|17647.5|17651.31|17651.31|17657.05|17657.05|17623.66|17623.66|0
1696424400000|2023-10-04 13:00:00|17651.38|17651.38|17535.89|17535.89|17651.91|17651.91|17535.89|17535.89|0
1696428000000|2023-10-04 14:00:00|17535.79|17535.79|17441.21|17441.21|17539.97|17539.97|17441.21|17441.21|0
1696431600000|2023-10-04 15:00:00|17441.28|17441.28|17506.7|17506.7|17506.7|17506.7|17433.73|17433.73|0
1696489200000|2023-10-05 07:00:00|17562.34|17562.34|17592.11|17592.11|17592.86|17592.86|17542.36|17542.36|0
1696492800000|2023-10-05 08:00:00|17591.9|17591.9|17612.3|17612.3|17638.96|17638.96|17588.93|17588.93|0
1696496400000|2023-10-05 09:00:00|17612.22|17612.22|17607.07|17607.07|17612.51|17612.51|17590.09|17590.09|0
1696500000000|2023-10-05 10:00:00|17606.82|17606.82|17659.51|17659.51|17659.51|17659.51|17606.7|17606.7|0
1696503600000|2023-10-05 11:00:00|17660.18|17660.18|17644.81|17644.81|17662.78|17662.78|17643.26|17643.26|0
1696507200000|2023-10-05 12:00:00|17644.77|17644.77|17651.05|17651.05|17660.43|17660.43|17638.92|17638.92|0
1696510800000|2023-10-05 13:00:00|17651.15|17651.15|17701.2|17701.2|17701.22|17701.22|17651.09|17651.09|0
1696514400000|2023-10-05 14:00:00|17701.4|17701.4|17631.68|17631.68|17707.69|17707.69|17627.98|17627.98|0
1696518000000|2023-10-05 15:00:00|17631.6|17631.6|17609.78|17609.78|17631.6|17631.6|17607.26|17607.26|0
1696575600000|2023-10-06 07:00:00|17701.04|17701.04|17680.99|17680.99|17713.08|17713.08|17680.24|17680.24|0
1696579200000|2023-10-06 08:00:00|17680.7|17680.7|17652.71|17652.71|17683.32|17683.32|17640.14|17640.14|0
1696582800000|2023-10-06 09:00:00|17652.59|17652.59|17710.02|17710.02|17714.83|17714.83|17649.73|17649.73|0
1696586400000|2023-10-06 10:00:00|17710.1|17710.1|17734.26|17734.26|17745.94|17745.94|17709.64|17709.64|0
1696590000000|2023-10-06 11:00:00|17734.01|17734.01|17731.89|17731.89|17734.01|17734.01|17717.28|17717.28|0
1696593600000|2023-10-06 12:00:00|17731.69|17731.69|17579.03|17579.03|17742.29|17742.29|17572.3|17572.3|0
1696597200000|2023-10-06 13:00:00|17578.91|17578.91|17614.02|17614.02|17671.48|17671.48|17578.91|17578.91|0
1696600800000|2023-10-06 14:00:00|17613.93|17613.93|17666.86|17666.86|17669.62|17669.62|17567.65|17567.65|0
1696604400000|2023-10-06 15:00:00|17666.94|17666.94|17738.54|17738.54|17739.72|17739.72|17666.85|17666.85|0
1696834800000|2023-10-09 07:00:00|17687.59|17687.59|17680.34|17680.34|17687.76|17687.76|17642.46|17642.46|0
1696838400000|2023-10-09 08:00:00|17680.68|17680.68|17685.63|17685.63|17685.63|17685.63|17637.69|17637.69|0
1696842000000|2023-10-09 09:00:00|17685.76|17685.76|17635.16|17635.16|17690.85|17690.85|17634.07|17634.07|0
1696845600000|2023-10-09 10:00:00|17635.2|17635.2|17609.96|17609.96|17638.15|17638.15|17609.67|17609.67|0
1696849200000|2023-10-09 11:00:00|17610.03|17610.03|17564.48|17564.48|17610.13|17610.13|17563.26|17563.26|0
1696852800000|2023-10-09 12:00:00|17564.56|17564.56|17577.02|17577.02|17591.01|17591.01|17563.05|17563.05|0
1696856400000|2023-10-09 13:00:00|17576.99|17576.99|17586.93|17586.93|17598.12|17598.12|17555.07|17555.07|0
1696860000000|2023-10-09 14:00:00|17586.76|17586.76|17567.61|17567.61|17589.7|17589.7|17556.84|17556.84|0
1696863600000|2023-10-09 15:00:00|17567.7|17567.7|17575.98|17575.98|17575.98|17575.98|17560.33|17560.33|0
1696921200000|2023-10-10 07:00:00|17747.63|17747.63|17853.01|17853.01|17855.1|17855.1|17747.15|17747.15|0
1696924800000|2023-10-10 08:00:00|17852.97|17852.97|17865.83|17865.83|17870.3|17870.3|17838.88|17838.88|0
1696928400000|2023-10-10 09:00:00|17865.9|17865.9|17861.85|17861.85|17869.99|17869.99|17854.38|17854.38|0
1696932000000|2023-10-10 10:00:00|17861.82|17861.82|17883.35|17883.35|17884.06|17884.06|17858.4|17858.4|0
1696935600000|2023-10-10 11:00:00|17883.25|17883.25|17862.76|17862.76|17888.63|17888.63|17862.63|17862.63|0
1696939200000|2023-10-10 12:00:00|17862.63|17862.63|17861.06|17861.06|17873.51|17873.51|17847.39|17847.39|0
1696942800000|2023-10-10 13:00:00|17860.95|17860.95|17895.73|17895.73|17895.73|17895.73|17858.42|17858.42|0
1696946400000|2023-10-10 14:00:00|17896.13|17896.13|17928.77|17928.77|17952.9|17952.9|17896.13|17896.13|0
1696950000000|2023-10-10 15:00:00|17928.88|17928.88|17963.89|17963.89|17968.18|17968.18|17928.21|17928.21|0
1697007600000|2023-10-11 07:00:00|17894.62|17894.62|17922.56|17922.56|17954.76|17954.76|17894.62|17894.62|0
1697011200000|2023-10-11 08:00:00|17922.77|17922.77|17906.64|17906.64|17927.92|17927.92|17900.51|17900.51|0
1697014800000|2023-10-11 09:00:00|17906.56|17906.56|17883.64|17883.64|17914.58|17914.58|17883.08|17883.08|0
1697018400000|2023-10-11 10:00:00|17883.94|17883.94|17894.26|17894.26|17897.44|17897.44|17883.94|17883.94|0
1697022000000|2023-10-11 11:00:00|17894.15|17894.15|17912.36|17912.36|17915.83|17915.83|17893.57|17893.57|0
1697025600000|2023-10-11 12:00:00|17912.55|17912.55|17922.93|17922.93|17938.77|17938.77|17912.15|17912.15|0
1697029200000|2023-10-11 13:00:00|17922.85|17922.85|17936.42|17936.42|17948.98|17948.98|17910.94|17910.94|0
1697032800000|2023-10-11 14:00:00|17936.53|17936.53|17908.44|17908.44|17936.68|17936.68|17888.58|17888.58|0
1697036400000|2023-10-11 15:00:00|17908.45|17908.45|17860.91|17860.91|17917.2|17917.2|17855.09|17855.09|0
1697094000000|2023-10-12 07:00:00|17915.75|17915.75|17882.58|17882.58|17918.04|17918.04|17882.11|17882.11|0
1697097600000|2023-10-12 08:00:00|17882.84|17882.84|17972.87|17972.87|17972.87|17972.87|17881.73|17881.73|0
1697101200000|2023-10-12 09:00:00|17973.15|17973.15|18000.09|18000.09|18008.98|18008.98|17973.11|17973.11|0
1697104800000|2023-10-12 10:00:00|18000.11|18000.11|18079.89|18079.89|18080|18080|17995.22|17995.22|0
1697108400000|2023-10-12 11:00:00|18080.13|18080.13|17961.52|17961.52|18080.83|18080.83|17959.64|17959.64|0
1697112000000|2023-10-12 12:00:00|17961.38|17961.38|17924.58|17924.58|17985.4|17985.4|17924.55|17924.55|0
1697115600000|2023-10-12 13:00:00|17924.71|17924.71|17868.85|17868.85|17928.15|17928.15|17867.36|17867.36|0
1697119200000|2023-10-12 14:00:00|17868.94|17868.94|17853.64|17853.64|17870.55|17870.55|17846.42|17846.42|0
1697122800000|2023-10-12 15:00:00|17853.73|17853.73|17842.09|17842.09|17859.33|17859.33|17840.75|17840.75|0
1697180400000|2023-10-13 07:00:00|17811.63|17811.63|17781.25|17781.25|17812.37|17812.37|17771.82|17771.82|0
1697184000000|2023-10-13 08:00:00|17781.31|17781.31|17709.32|17709.32|17790.63|17790.63|17707.87|17707.87|0
1697187600000|2023-10-13 09:00:00|17709.23|17709.23|17655.21|17655.21|17710.65|17710.65|17653.09|17653.09|0
1697191200000|2023-10-13 10:00:00|17655.13|17655.13|17648.85|17648.85|17661.57|17661.57|17638.74|17638.74|0
1697194800000|2023-10-13 11:00:00|17648.84|17648.84|17606.73|17606.73|17650.6|17650.6|17606.64|17606.64|0
1697198400000|2023-10-13 12:00:00|17606.63|17606.63|17644.81|17644.81|17645.38|17645.38|17588.04|17588.04|0
1697202000000|2023-10-13 13:00:00|17644.88|17644.88|17616.94|17616.94|17655.34|17655.34|17600.6|17600.6|0
1697205600000|2023-10-13 14:00:00|17616.89|17616.89|17526.62|17526.62|17616.89|17616.89|17526|17526|0
1697209200000|2023-10-13 15:00:00|17526.57|17526.57|17486.11|17486.11|17527.92|17527.92|17480.07|17480.07|0
1697439600000|2023-10-16 07:00:00|17489.34|17489.34|17448.39|17448.39|17492.19|17492.19|17445.87|17445.87|0
1697443200000|2023-10-16 08:00:00|17448.52|17448.52|17468.33|17468.33|17469.72|17469.72|17410.06|17410.06|0
1697446800000|2023-10-16 09:00:00|17468.52|17468.52|17486.47|17486.47|17486.81|17486.81|17454.57|17454.57|0
1697450400000|2023-10-16 10:00:00|17486.42|17486.42|17506.47|17506.47|17507.46|17507.46|17476.24|17476.24|0
1697454000000|2023-10-16 11:00:00|17506.6|17506.6|17521.13|17521.13|17523.28|17523.28|17497.87|17497.87|0
1697457600000|2023-10-16 12:00:00|17521.19|17521.19|17499.7|17499.7|17521.26|17521.26|17495.28|17495.28|0
1697461200000|2023-10-16 13:00:00|17499.46|17499.46|17482.77|17482.77|17501.25|17501.25|17476.58|17476.58|0
1697464800000|2023-10-16 14:00:00|17483.23|17483.23|17538.58|17538.58|17545.13|17545.13|17469.43|17469.43|0
1697468400000|2023-10-16 15:00:00|17538.82|17538.82|17521.91|17521.91|17543.46|17543.46|17512.37|17512.37|0
1697526000000|2023-10-17 07:00:00|17548.52|17548.52|17592.53|17592.53|17592.86|17592.86|17548.29|17548.29|0
1697529600000|2023-10-17 08:00:00|17592.47|17592.47|17545.31|17545.31|17598.94|17598.94|17544.62|17544.62|0
1697533200000|2023-10-17 09:00:00|17545.26|17545.26|17590.85|17590.85|17597.95|17597.95|17544.91|17544.91|0
1697536800000|2023-10-17 10:00:00|17590.96|17590.96|17575.62|17575.62|17592.07|17592.07|17567.64|17567.64|0
1697540400000|2023-10-17 11:00:00|17575.71|17575.71|17559.48|17559.48|17577.53|17577.53|17540.06|17540.06|0
1697544000000|2023-10-17 12:00:00|17559.43|17559.43|17539.88|17539.88|17589.33|17589.33|17537.99|17537.99|0
1697547600000|2023-10-17 13:00:00|17539.95|17539.95|17591.13|17591.13|17610.84|17610.84|17533.83|17533.83|0
1697551200000|2023-10-17 14:00:00|17591.31|17591.31|17658.25|17658.25|17658.72|17658.72|17574.09|17574.09|0
1697554800000|2023-10-17 15:00:00|17658.34|17658.34|17674.5|17674.5|17676.67|17676.67|17657.43|17657.43|0
1697612400000|2023-10-18 07:00:00|17606.07|17606.07|17562.26|17562.26|17606.85|17606.85|17543.3|17543.3|0
1697616000000|2023-10-18 08:00:00|17562.37|17562.37|17573.1|17573.1|17574.73|17574.73|17538.89|17538.89|0
1697619600000|2023-10-18 09:00:00|17572.93|17572.93|17552.56|17552.56|17594.09|17594.09|17552.18|17552.18|0
1697623200000|2023-10-18 10:00:00|17552.68|17552.68|17483.82|17483.82|17552.68|17552.68|17483.81|17483.81|0
1697626800000|2023-10-18 11:00:00|17483.68|17483.68|17518.35|17518.35|17522.41|17522.41|17481.68|17481.68|0
1697630400000|2023-10-18 12:00:00|17518.37|17518.37|17473.65|17473.65|17530.3|17530.3|17472.4|17472.4|0
1697634000000|2023-10-18 13:00:00|17473.71|17473.71|17438.34|17438.34|17488.48|17488.48|17436.94|17436.94|0
1697637600000|2023-10-18 14:00:00|17438.11|17438.11|17400.16|17400.16|17462.4|17462.4|17396.03|17396.03|0
1697641200000|2023-10-18 15:00:00|17400.09|17400.09|17411.59|17411.59|17417.8|17417.8|17399.25|17399.25|0
1697698800000|2023-10-19 07:00:00|17291.54|17291.54|17285.03|17285.03|17318.56|17318.56|17258.49|17258.49|0
1697702400000|2023-10-19 08:00:00|17284.99|17284.99|17293.12|17293.12|17306.37|17306.37|17281.2|17281.2|0
1697706000000|2023-10-19 09:00:00|17293.04|17293.04|17320.9|17320.9|17322.59|17322.59|17291.72|17291.72|0
1697709600000|2023-10-19 10:00:00|17321.15|17321.15|17390.37|17390.37|17396.74|17396.74|17320.94|17320.94|0
1697713200000|2023-10-19 11:00:00|17390.62|17390.62|17344.16|17344.16|17395.52|17395.52|17341.72|17341.72|0
1697716800000|2023-10-19 12:00:00|17344|17344|17307.63|17307.63|17344.12|17344.12|17302.41|17302.41|0
1697720400000|2023-10-19 13:00:00|17307.26|17307.26|17258.3|17258.3|17308.06|17308.06|17251.75|17251.75|0
1697724000000|2023-10-19 14:00:00|17258.34|17258.34|17258.2|17258.2|17270.13|17270.13|17249.92|17249.92|0
1697727600000|2023-10-19 15:00:00|17258.15|17258.15|17240.94|17240.94|17260.71|17260.71|17232|17232|0
1697785200000|2023-10-20 07:00:00|17086.15|17086.15|17103.35|17103.35|17107.46|17107.46|17072.51|17072.51|0
1697788800000|2023-10-20 08:00:00|17103.28|17103.28|17112.06|17112.06|17137.16|17137.16|17090.89|17090.89|0
1697792400000|2023-10-20 09:00:00|17111.83|17111.83|17126.56|17126.56|17136.94|17136.94|17080.72|17080.72|0
1697796000000|2023-10-20 10:00:00|17126.47|17126.47|17121.26|17121.26|17130.4|17130.4|17113.97|17113.97|0
1697799600000|2023-10-20 11:00:00|17121.14|17121.14|17078.52|17078.52|17123.62|17123.62|17078.29|17078.29|0
1697803200000|2023-10-20 12:00:00|17078.62|17078.62|17040.76|17040.76|17078.85|17078.85|17040.54|17040.54|0
1697806800000|2023-10-20 13:00:00|17040.84|17040.84|17095.32|17095.32|17106.1|17106.1|17040.84|17040.84|0
1697810400000|2023-10-20 14:00:00|17095.11|17095.11|17075.78|17075.78|17095.11|17095.11|17048.57|17048.57|0
1697814000000|2023-10-20 15:00:00|17075.64|17075.64|17058.15|17058.15|17080.92|17080.92|17047.37|17047.37|0
1698044400000|2023-10-23 07:00:00|17034.96|17034.96|16954.77|16954.77|17041.92|17041.92|16954.41|16954.41|0
1698048000000|2023-10-23 08:00:00|16954.57|16954.57|16969.08|16969.08|16978.22|16978.22|16924.09|16924.09|0
1698051600000|2023-10-23 09:00:00|16969.05|16969.05|16897.04|16897.04|16969.35|16969.35|16894.47|16894.47|0
1698055200000|2023-10-23 10:00:00|16896.96|16896.96|16926.32|16926.32|16939.16|16939.16|16896.7|16896.7|0
1698058800000|2023-10-23 11:00:00|16926.3|16926.3|16911.64|16911.64|16926.3|16926.3|16904.37|16904.37|0
1698062400000|2023-10-23 12:00:00|16911.58|16911.58|16911.5|16911.5|16922.91|16922.91|16905.14|16905.14|0
1698066000000|2023-10-23 13:00:00|16911.23|16911.23|16924.73|16924.73|16927.48|16927.48|16875.12|16875.12|0
1698069600000|2023-10-23 14:00:00|16924.62|16924.62|17015.76|17015.76|17021.42|17021.42|16924.08|16924.08|0
1698073200000|2023-10-23 15:00:00|17015.83|17015.83|17073.12|17073.12|17082.39|17082.39|17012.67|17012.67|0
1698130800000|2023-10-24 07:00:00|17087.45|17087.45|17027.38|17027.38|17090.37|17090.37|17026.16|17026.16|0
1698134400000|2023-10-24 08:00:00|17027.75|17027.75|16997.07|16997.07|17029.44|17029.44|16972.47|16972.47|0
1698138000000|2023-10-24 09:00:00|16997.22|16997.22|17012.9|17012.9|17020.62|17020.62|16995.8|16995.8|0
1698141600000|2023-10-24 10:00:00|17012.89|17012.89|17009.11|17009.11|17016.13|17016.13|16992.25|16992.25|0
1698145200000|2023-10-24 11:00:00|17009.17|17009.17|16996.37|16996.37|17015.78|17015.78|16996.37|16996.37|0
1698148800000|2023-10-24 12:00:00|16996.31|16996.31|16988.53|16988.53|16996.55|16996.55|16979.91|16979.91|0
1698152400000|2023-10-24 13:00:00|16988.56|16988.56|17014.59|17014.59|17014.7|17014.7|16969.51|16969.51|0
1698156000000|2023-10-24 14:00:00|17014.69|17014.69|17037.18|17037.18|17046.25|17046.25|17011.87|17011.87|0
1698159600000|2023-10-24 15:00:00|17037.05|17037.05|17009.29|17009.29|17037.05|17037.05|17007.46|17007.46|0
1698217200000|2023-10-25 07:00:00|16945.07|16945.07|16850.87|16850.87|16945.46|16945.46|16850.87|16850.87|0
1698220800000|2023-10-25 08:00:00|16850.7|16850.7|16848.96|16848.96|16850.7|16850.7|16795.9|16795.9|0
1698224400000|2023-10-25 09:00:00|16849.08|16849.08|16826.95|16826.95|16856.41|16856.41|16820.39|16820.39|0
1698228000000|2023-10-25 10:00:00|16826.99|16826.99|16837.25|16837.25|16837.25|16837.25|16789.53|16789.53|0
1698231600000|2023-10-25 11:00:00|16837.1|16837.1|16878.1|16878.1|16880.95|16880.95|16837|16837|0
1698235200000|2023-10-25 12:00:00|16878.44|16878.44|16857.25|16857.25|16890.49|16890.49|16849.21|16849.21|0
1698238800000|2023-10-25 13:00:00|16857.28|16857.28|16869|16869|16933.83|16933.83|16857.28|16857.28|0
1698242400000|2023-10-25 14:00:00|16868.96|16868.96|16849.21|16849.21|16873.05|16873.05|16793.49|16793.49|0
1698246000000|2023-10-25 15:00:00|16849.25|16849.25|16875.35|16875.35|16895.49|16895.49|16848.86|16848.86|0
1698303600000|2023-10-26 07:00:00|16770.82|16770.82|16793.28|16793.28|16807.76|16807.76|16768.89|16768.89|0
1698307200000|2023-10-26 08:00:00|16793.05|16793.05|16785.44|16785.44|16797.87|16797.87|16780|16780|0
1698310800000|2023-10-26 09:00:00|16785.29|16785.29|16807.34|16807.34|16827.56|16827.56|16784.27|16784.27|0
1698314400000|2023-10-26 10:00:00|16807.4|16807.4|16801.76|16801.76|16813.59|16813.59|16799.54|16799.54|0
1698318000000|2023-10-26 11:00:00|16801.96|16801.96|16782.08|16782.08|16801.96|16801.96|16772.75|16772.75|0
1698321600000|2023-10-26 12:00:00|16781.99|16781.99|16887.51|16887.51|16889.54|16889.54|16781.1|16781.1|0
1698325200000|2023-10-26 13:00:00|16887.55|16887.55|16821.43|16821.43|16887.55|16887.55|16821.24|16821.24|0
1698328800000|2023-10-26 14:00:00|16821.36|16821.36|16819.49|16819.49|16827.22|16827.22|16769.47|16769.47|0
1698332400000|2023-10-26 15:00:00|16819.56|16819.56|16770.98|16770.98|16820.69|16820.69|16770.98|16770.98|0
1698390000000|2023-10-27 07:00:00|16781.34|16781.34|16835.09|16835.09|16836.03|16836.03|16773.64|16773.64|0
1698393600000|2023-10-27 08:00:00|16835.17|16835.17|16866.7|16866.7|16883.17|16883.17|16833.84|16833.84|0
1698397200000|2023-10-27 09:00:00|16866.63|16866.63|16857.7|16857.7|16868.94|16868.94|16843.4|16843.4|0
1698400800000|2023-10-27 10:00:00|16857.79|16857.79|16872.3|16872.3|16883.16|16883.16|16857.72|16857.72|0
1698404400000|2023-10-27 11:00:00|16872.09|16872.09|16853.84|16853.84|16880.93|16880.93|16853.8|16853.8|0
1698408000000|2023-10-27 12:00:00|16853.8|16853.8|16898.42|16898.42|16903.97|16903.97|16848.85|16848.85|0
1698411600000|2023-10-27 13:00:00|16898.31|16898.31|16853.44|16853.44|16932.94|16932.94|16838.66|16838.66|0
1698415200000|2023-10-27 14:00:00|16853.57|16853.57|16834.71|16834.71|16873.39|16873.39|16824.92|16824.92|0
1698418800000|2023-10-27 15:00:00|16834.77|16834.77|16855.89|16855.89|16868|16868|16832.34|16832.34|0
1698652800000|2023-10-30 08:00:00|16994.27|16994.27|17001.54|17001.54|17032.79|17032.79|16991.3|16991.3|0
1698656400000|2023-10-30 09:00:00|17001.41|17001.41|17035.27|17035.27|17035.51|17035.51|17001.41|17001.41|0
1698660000000|2023-10-30 10:00:00|17035.15|17035.15|17036.11|17036.11|17044.37|17044.37|17028.71|17028.71|0
1698663600000|2023-10-30 11:00:00|17035.95|17035.95|17029.38|17029.38|17035.95|17035.95|17017.78|17017.78|0
1698667200000|2023-10-30 12:00:00|17029.47|17029.47|17095.53|17095.53|17095.61|17095.61|17026.59|17026.59|0
1698670800000|2023-10-30 13:00:00|17095.62|17095.62|17132.48|17132.48|17156.28|17156.28|17094.89|17094.89|0
1698674400000|2023-10-30 14:00:00|17132.53|17132.53|17056.54|17056.54|17132.53|17132.53|17056.32|17056.32|0
1698678000000|2023-10-30 15:00:00|17056.39|17056.39|17045.21|17045.21|17071.08|17071.08|17030.28|17030.28|0
1698681600000|2023-10-30 16:00:00|17045.07|17045.07|17020.89|17020.89|17045.23|17045.23|17020.13|17020.13|0
1698739200000|2023-10-31 08:00:00|17076.05|17076.05|17170.42|17170.42|17170.78|17170.78|17075.22|17075.22|0
1698742800000|2023-10-31 09:00:00|17170.31|17170.31|17175.41|17175.41|17176.27|17176.27|17152.22|17152.22|0
1698746400000|2023-10-31 10:00:00|17175.4|17175.4|17177.99|17177.99|17188.69|17188.69|17169.71|17169.71|0
1698750000000|2023-10-31 11:00:00|17177.95|17177.95|17158.36|17158.36|17179.18|17179.18|17155.14|17155.14|0
1698753600000|2023-10-31 12:00:00|17158.03|17158.03|17148.11|17148.11|17165.23|17165.23|17143.27|17143.27|0
1698757200000|2023-10-31 13:00:00|17148.02|17148.02|17133.75|17133.75|17151.02|17151.02|17125.32|17125.32|0
1698760800000|2023-10-31 14:00:00|17133.72|17133.72|17095.24|17095.24|17136.21|17136.21|17077.59|17077.59|0
1698764400000|2023-10-31 15:00:00|17095.28|17095.28|17085.64|17085.64|17108.47|17108.47|17078.51|17078.51|0
1698768000000|2023-10-31 16:00:00|17085.91|17085.91|17080.92|17080.92|17090.11|17090.11|17066.94|17066.94|0
1698825600000|2023-11-01 08:00:00|17103.17|17103.17|17069.17|17069.17|17108.32|17108.32|17067.36|17067.36|0
1698829200000|2023-11-01 09:00:00|17068.65|17068.65|17025|17025|17077.6|17077.6|17023.84|17023.84|0
1698832800000|2023-11-01 10:00:00|17024.89|17024.89|17007.93|17007.93|17026.42|17026.42|16999.65|16999.65|0
1698836400000|2023-11-01 11:00:00|17008.05|17008.05|17007.76|17007.76|17011.15|17011.15|16995.66|16995.66|0
1698840000000|2023-11-01 12:00:00|17007.98|17007.98|17108.96|17108.96|17109.03|17109.03|17007.91|17007.91|0
1698843600000|2023-11-01 13:00:00|17108.91|17108.91|17136.81|17136.81|17151.54|17151.54|17107.32|17107.32|0
1698847200000|2023-11-01 14:00:00|17136.76|17136.76|17220.02|17220.02|17220.02|17220.02|17125.76|17125.76|0
1698850800000|2023-11-01 15:00:00|17219.97|17219.97|17228.48|17228.48|17228.75|17228.75|17183.9|17183.9|0
1698854400000|2023-11-01 16:00:00|17228.38|17228.38|17203.98|17203.98|17229.11|17229.11|17201.63|17201.63|0
1698912000000|2023-11-02 08:00:00|17394.48|17394.48|17532.2|17532.2|17533.89|17533.89|17393.83|17393.83|0
1698915600000|2023-11-02 09:00:00|17532.13|17532.13|17643.28|17643.28|17651.16|17651.16|17532.01|17532.01|0
1698919200000|2023-11-02 10:00:00|17643.4|17643.4|17702.94|17702.94|17704.69|17704.69|17623.75|17623.75|0
1698922800000|2023-11-02 11:00:00|17703.11|17703.11|17730.88|17730.88|17757.48|17757.48|17701.55|17701.55|0
1698926400000|2023-11-02 12:00:00|17730.99|17730.99|17714.43|17714.43|17734.16|17734.16|17704.67|17704.67|0
1698930000000|2023-11-02 13:00:00|17714.51|17714.51|17732.94|17732.94|17737.9|17737.9|17713.48|17713.48|0
1698933600000|2023-11-02 14:00:00|17733.06|17733.06|17714.81|17714.81|17739.61|17739.61|17708.83|17708.83|0
1698937200000|2023-11-02 15:00:00|17715|17715|17717.44|17717.44|17727.23|17727.23|17693.76|17693.76|0
1698940800000|2023-11-02 16:00:00|17717.37|17717.37|17735.52|17735.52|17742.33|17742.33|17691.53|17691.53|0
1698998400000|2023-11-03 08:00:00|17870.98|17870.98|17960.55|17960.55|17968.99|17968.99|17857.41|17857.41|0
1699002000000|2023-11-03 09:00:00|17960.71|17960.71|17914.69|17914.69|17960.91|17960.91|17907.52|17907.52|0
1699005600000|2023-11-03 10:00:00|17915.06|17915.06|17868.33|17868.33|17917.36|17917.36|17867.2|17867.2|0
1699009200000|2023-11-03 11:00:00|17868.22|17868.22|17865.98|17865.98|17870.1|17870.1|17855.81|17855.81|0
1699012800000|2023-11-03 12:00:00|17865.92|17865.92|17964.68|17964.68|17969.18|17969.18|17858.63|17858.63|0
1699016400000|2023-11-03 13:00:00|17964.86|17964.86|18050.8|18050.8|18050.8|18050.8|17964.32|17964.32|0
1699020000000|2023-11-03 14:00:00|18051.38|18051.38|17981.75|17981.75|18066.25|18066.25|17981.63|17981.63|0
1699023600000|2023-11-03 15:00:00|17981.41|17981.41|17956.57|17956.57|17982.37|17982.37|17952.67|17952.67|0
1699027200000|2023-11-03 16:00:00|17956.63|17956.63|17953.08|17953.08|17958.54|17958.54|17941.33|17941.33|0
1699257600000|2023-11-06 08:00:00|17939.27|17939.27|17932.6|17932.6|17943.39|17943.39|17919.1|17919.1|0
1699261200000|2023-11-06 09:00:00|17932.52|17932.52|17895.89|17895.89|17932.57|17932.57|17884.78|17884.78|0
1699264800000|2023-11-06 10:00:00|17896.23|17896.23|17917.16|17917.16|17931.32|17931.32|17896.23|17896.23|0
1699268400000|2023-11-06 11:00:00|17917.08|17917.08|17903.31|17903.31|17921.06|17921.06|17893.94|17893.94|0
1699272000000|2023-11-06 12:00:00|17898.75|17898.75|17898.51|17898.51|17903.51|17903.51|17887.36|17887.36|0
1699275600000|2023-11-06 13:00:00|17898.39|17898.39|17888.55|17888.55|17904.27|17904.27|17883.14|17883.14|0
1699279200000|2023-11-06 14:00:00|17888.77|17888.77|17779.34|17779.34|17897.4|17897.4|17779.11|17779.11|0
1699282800000|2023-11-06 15:00:00|17779.29|17779.29|17776.48|17776.48|17783.33|17783.33|17748.29|17748.29|0
1699286400000|2023-11-06 16:00:00|17776.5|17776.5|17743.89|17743.89|17777.37|17777.37|17742.93|17742.93|0
1699344000000|2023-11-07 08:00:00|17779.03|17779.03|17781.46|17781.46|17795.9|17795.9|17757.43|17757.43|0
1699347600000|2023-11-07 09:00:00|17781.7|17781.7|17794.13|17794.13|17806.71|17806.71|17781.7|17781.7|0
1699351200000|2023-11-07 10:00:00|17794.1|17794.1|17816.5|17816.5|17854.13|17854.13|17792.26|17792.26|0
1699354800000|2023-11-07 11:00:00|17816.53|17816.53|17776.45|17776.45|17819.14|17819.14|17775.38|17775.38|0
1699358400000|2023-11-07 12:00:00|17776.5|17776.5|17780.49|17780.49|17787.18|17787.18|17775.72|17775.72|0
1699362000000|2023-11-07 13:00:00|17780.26|17780.26|17771.33|17771.33|17793.24|17793.24|17763.8|17763.8|0
1699365600000|2023-11-07 14:00:00|17771.39|17771.39|17776.83|17776.83|17793.46|17793.46|17762.54|17762.54|0
1699369200000|2023-11-07 15:00:00|17777.13|17777.13|17796.67|17796.67|17801.27|17801.27|17746.05|17746.05|0
1699372800000|2023-11-07 16:00:00|17796.57|17796.57|17768.2|17768.2|17796.96|17796.96|17756.78|17756.78|0
1699430400000|2023-11-08 08:00:00|17685.74|17685.74|17748.13|17748.13|17749.14|17749.14|17684.85|17684.85|0
1699434000000|2023-11-08 09:00:00|17748.29|17748.29|17758.27|17758.27|17770.36|17770.36|17742.78|17742.78|0
1699437600000|2023-11-08 10:00:00|17758.46|17758.46|17778.1|17778.1|17783.83|17783.83|17751.62|17751.62|0
1699441200000|2023-11-08 11:00:00|17777.98|17777.98|17783.21|17783.21|17791.09|17791.09|17775.06|17775.06|0
1699444800000|2023-11-08 12:00:00|17783.17|17783.17|17795.77|17795.77|17796.74|17796.74|17776.31|17776.31|0
1699448400000|2023-11-08 13:00:00|17795.74|17795.74|17801.95|17801.95|17809.88|17809.88|17795.28|17795.28|0
1699452000000|2023-11-08 14:00:00|17801.91|17801.91|17938.61|17938.61|17943.3|17943.3|17800.69|17800.69|0
1699455600000|2023-11-08 15:00:00|17938.39|17938.39|17874.87|17874.87|17941.1|17941.1|17874.87|17874.87|0
1699459200000|2023-11-08 16:00:00|17874.79|17874.79|17854.76|17854.76|17875.43|17875.43|17850.59|17850.59|0
1699516800000|2023-11-09 08:00:00|17849.7|17849.7|17814.69|17814.69|17860.66|17860.66|17814.69|17814.69|0
1699520400000|2023-11-09 09:00:00|17814.83|17814.83|17816.25|17816.25|17820.06|17820.06|17793.13|17793.13|0
1699524000000|2023-11-09 10:00:00|17816.39|17816.39|17907.12|17907.12|17907.69|17907.69|17816.04|17816.04|0
1699527600000|2023-11-09 11:00:00|17907.23|17907.23|17924.26|17924.26|17928.5|17928.5|17906.69|17906.69|0
1699531200000|2023-11-09 12:00:00|17924.66|17924.66|17958.34|17958.34|17958.47|17958.47|17924.66|17924.66|0
1699534800000|2023-11-09 13:00:00|17958.56|17958.56|18010.77|18010.77|18032.68|18032.68|17958.5|17958.5|0
1699538400000|2023-11-09 14:00:00|18011.27|18011.27|18033.56|18033.56|18036.35|18036.35|18011.27|18011.27|0
1699542000000|2023-11-09 15:00:00|18033.5|18033.5|17997.36|17997.36|18034.37|18034.37|17969.92|17969.92|0
1699545600000|2023-11-09 16:00:00|17997.4|17997.4|18020.04|18020.04|18040.85|18040.85|17996.9|17996.9|0
1699603200000|2023-11-10 08:00:00|17632.2|17632.2|17664.69|17664.69|17667.22|17667.22|17586.06|17586.06|0
1699606800000|2023-11-10 09:00:00|17664.92|17664.92|17665.36|17665.36|17665.42|17665.42|17644.77|17644.77|0
1699610400000|2023-11-10 10:00:00|17665.55|17665.55|17773.47|17773.47|17821.88|17821.88|17652.69|17652.69|0
1699614000000|2023-11-10 11:00:00|17773.51|17773.51|17750.22|17750.22|17774.09|17774.09|17743|17743|0
1699617600000|2023-11-10 12:00:00|17750.35|17750.35|17759.81|17759.81|17760.8|17760.8|17748.54|17748.54|0
1699621200000|2023-11-10 13:00:00|17759.85|17759.85|17809.26|17809.26|17815.68|17815.68|17749.46|17749.46|0
1699624800000|2023-11-10 14:00:00|17809.12|17809.12|17814.53|17814.53|17817.8|17817.8|17796.86|17796.86|0
1699628400000|2023-11-10 15:00:00|17814.37|17814.37|17791.04|17791.04|17814.37|17814.37|17778.19|17778.19|0
1699632000000|2023-11-10 16:00:00|17791.12|17791.12|17828.26|17828.26|17836.74|17836.74|17791.12|17791.12|0
1699862400000|2023-11-13 08:00:00|17879.88|17879.88|17875.35|17875.35|17884.65|17884.65|17865.56|17865.56|0
1699866000000|2023-11-13 09:00:00|17875.38|17875.38|17875.72|17875.72|17885.65|17885.65|17864.48|17864.48|0
1699869600000|2023-11-13 10:00:00|17875.63|17875.63|17871.88|17871.88|17875.63|17875.63|17856.09|17856.09|0
1699873200000|2023-11-13 11:00:00|17871.74|17871.74|17861.04|17861.04|17873.65|17873.65|17851.31|17851.31|0
1699876800000|2023-11-13 12:00:00|17860.92|17860.92|17837.92|17837.92|17866.76|17866.76|17837.78|17837.78|0
1699880400000|2023-11-13 13:00:00|17837.7|17837.7|17816.75|17816.75|17862.88|17862.88|17816.56|17816.56|0
1699884000000|2023-11-13 14:00:00|17816.78|17816.78|17836.18|17836.18|17862.11|17862.11|17816.73|17816.73|0
1699887600000|2023-11-13 15:00:00|17835.9|17835.9|17884.55|17884.55|17892.51|17892.51|17831.34|17831.34|0
1699891200000|2023-11-13 16:00:00|17884.51|17884.51|17898.58|17898.58|17901.21|17901.21|17884.51|17884.51|0
1699948800000|2023-11-14 08:00:00|17891.87|17891.87|17961.6|17961.6|17961.67|17961.67|17891.87|17891.87|0
1699952400000|2023-11-14 09:00:00|17961.49|17961.49|18015.85|18015.85|18021.91|18021.91|17960.95|17960.95|0
1699956000000|2023-11-14 10:00:00|18015.92|18015.92|17994.8|17994.8|18019.19|18019.19|17992.51|17992.51|0
1699959600000|2023-11-14 11:00:00|17994.76|17994.76|17978.53|17978.53|17999.44|17999.44|17974.78|17974.78|0
1699963200000|2023-11-14 12:00:00|17978.21|17978.21|18024|18024|18030.73|18030.73|17974.19|17974.19|0
1699966800000|2023-11-14 13:00:00|18023.8|18023.8|18285.8|18285.8|18286.66|18286.66|18019.32|18019.32|0
1699970400000|2023-11-14 14:00:00|18286.04|18286.04|18349.04|18349.04|18359.84|18359.84|18279.82|18279.82|0
1699974000000|2023-11-14 15:00:00|18349.1|18349.1|18462.87|18462.87|18464.92|18464.92|18344.13|18344.13|0
1699977600000|2023-11-14 16:00:00|18462.94|18462.94|18510.11|18510.11|18510.98|18510.98|18462.85|18462.85|0
1700035200000|2023-11-15 08:00:00|18667.05|18667.05|18878.23|18878.23|18878.49|18878.49|18667.05|18667.05|0
1700038800000|2023-11-15 09:00:00|18878.75|18878.75|18761.29|18761.29|18912.1|18912.1|18754.62|18754.62|0
1700042400000|2023-11-15 10:00:00|18761.19|18761.19|18760.66|18760.66|18771.49|18771.49|18751.48|18751.48|0
1700046000000|2023-11-15 11:00:00|18760.72|18760.72|18795.77|18795.77|18795.77|18795.77|18742.45|18742.45|0
1700049600000|2023-11-15 12:00:00|18795.85|18795.85|18778.12|18778.12|18797.91|18797.91|18763.8|18763.8|0
1700053200000|2023-11-15 13:00:00|18778.4|18778.4|18715.51|18715.51|18793.33|18793.33|18706.68|18706.68|0
1700056800000|2023-11-15 14:00:00|18715.28|18715.28|18739.45|18739.45|18742.33|18742.33|18684.7|18684.7|0
1700060400000|2023-11-15 15:00:00|18739.56|18739.56|18724.89|18724.89|18756.55|18756.55|18714.72|18714.72|0
1700064000000|2023-11-15 16:00:00|18724.83|18724.83|18674.37|18674.37|18726.18|18726.18|18669.48|18669.48|0
1700121600000|2023-11-16 08:00:00|18645.43|18645.43|18647.51|18647.51|18672.95|18672.95|18644.45|18644.45|0
1700125200000|2023-11-16 09:00:00|18647.41|18647.41|18515.67|18515.67|18647.44|18647.44|18509.61|18509.61|0
1700128800000|2023-11-16 10:00:00|18515.52|18515.52|18545.35|18545.35|18579.28|18579.28|18514.97|18514.97|0
1700132400000|2023-11-16 11:00:00|18545.3|18545.3|18512.04|18512.04|18545.86|18545.86|18508.33|18508.33|0
1700136000000|2023-11-16 12:00:00|18511.96|18511.96|18423.6|18423.6|18512.92|18512.92|18423.6|18423.6|0
1700139600000|2023-11-16 13:00:00|18423.51|18423.51|18482.49|18482.49|18482.62|18482.62|18422.27|18422.27|0
1700143200000|2023-11-16 14:00:00|18482.56|18482.56|18467.16|18467.16|18496.93|18496.93|18436.51|18436.51|0
1700146800000|2023-11-16 15:00:00|18467.21|18467.21|18384.09|18384.09|18467.24|18467.24|18383.66|18383.66|0
1700150400000|2023-11-16 16:00:00|18384|18384|18349.75|18349.75|18386.11|18386.11|18348.1|18348.1|0
1700208000000|2023-11-17 08:00:00|18473.56|18473.56|18515.26|18515.26|18522.94|18522.94|18453.14|18453.14|0
1700211600000|2023-11-17 09:00:00|18515.11|18515.11|18553.09|18553.09|18553.29|18553.29|18514.36|18514.36|0
1700215200000|2023-11-17 10:00:00|18553.04|18553.04|18596.58|18596.58|18597.2|18597.2|18553.04|18553.04|0
1700218800000|2023-11-17 11:00:00|18596.35|18596.35|18564.66|18564.66|18597.37|18597.37|18564.34|18564.34|0
1700222400000|2023-11-17 12:00:00|18564.63|18564.63|18537.1|18537.1|18565.62|18565.62|18537.1|18537.1|0
1700226000000|2023-11-17 13:00:00|18537.19|18537.19|18545.3|18545.3|18550.94|18550.94|18531.6|18531.6|0
1700229600000|2023-11-17 14:00:00|18545.29|18545.29|18533.03|18533.03|18591.19|18591.19|18521.69|18521.69|0
1700233200000|2023-11-17 15:00:00|18533.25|18533.25|18562.3|18562.3|18564.91|18564.91|18531.86|18531.86|0
1700236800000|2023-11-17 16:00:00|18562.43|18562.43|18562.56|18562.56|18566.78|18566.78|18551.02|18551.02|0
1700467200000|2023-11-20 08:00:00|18563.22|18563.22|18586.71|18586.71|18591.09|18591.09|18550.99|18550.99|0
1700470800000|2023-11-20 09:00:00|18586.48|18586.48|18608.24|18608.24|18617|18617|18586.38|18586.38|0
1700474400000|2023-11-20 10:00:00|18608.21|18608.21|18605.89|18605.89|18633.5|18633.5|18601.93|18601.93|0
1700478000000|2023-11-20 11:00:00|18606.2|18606.2|18577.54|18577.54|18608.29|18608.29|18574.96|18574.96|0
1700481600000|2023-11-20 12:00:00|18577.36|18577.36|18563.82|18563.82|18577.77|18577.77|18563.55|18563.55|0
1700485200000|2023-11-20 13:00:00|18563.88|18563.88|18585.74|18585.74|18587.43|18587.43|18563.78|18563.78|0
1700488800000|2023-11-20 14:00:00|18585.78|18585.78|18597.73|18597.73|18597.8|18597.8|18560.21|18560.21|0
1700492400000|2023-11-20 15:00:00|18597.7|18597.7|18576.09|18576.09|18601.55|18601.55|18576.01|18576.01|0
1700496000000|2023-11-20 16:00:00|18575.87|18575.87|18581.24|18581.24|18586.12|18586.12|18560.92|18560.92|0
1700553600000|2023-11-21 08:00:00|18637.76|18637.76|18609.38|18609.38|18641.52|18641.52|18609.37|18609.37|0
1700557200000|2023-11-21 09:00:00|18608.95|18608.95|18546.09|18546.09|18610.53|18610.53|18545.13|18545.13|0
1700560800000|2023-11-21 10:00:00|18546.03|18546.03|18507.46|18507.46|18560.18|18560.18|18506.12|18506.12|0
1700564400000|2023-11-21 11:00:00|18507.53|18507.53|18509.81|18509.81|18515.99|18515.99|18501.72|18501.72|0
1700568000000|2023-11-21 12:00:00|18509.94|18509.94|18492.82|18492.82|18513.31|18513.31|18492.82|18492.82|0
1700571600000|2023-11-21 13:00:00|18492.91|18492.91|18447.97|18447.97|18493.23|18493.23|18447.66|18447.66|0
1700575200000|2023-11-21 14:00:00|18447.89|18447.89|18427.58|18427.58|18454.4|18454.4|18427.58|18427.58|0
1700578800000|2023-11-21 15:00:00|18427.39|18427.39|18420.32|18420.32|18449.09|18449.09|18416.24|18416.24|0
1700582400000|2023-11-21 16:00:00|18420.4|18420.4|18379.6|18379.6|18420.6|18420.6|18373.68|18373.68|0
1700640000000|2023-11-22 08:00:00|18383.19|18383.19|18406.28|18406.28|18421.9|18421.9|18376.93|18376.93|0
1700643600000|2023-11-22 09:00:00|18406.23|18406.23|18429.8|18429.8|18429.86|18429.86|18393.63|18393.63|0
1700647200000|2023-11-22 10:00:00|18429.92|18429.92|18438.4|18438.4|18453.5|18453.5|18429.92|18429.92|0
1700650800000|2023-11-22 11:00:00|18438.46|18438.46|18504.64|18504.64|18508.34|18508.34|18436.63|18436.63|0
1700654400000|2023-11-22 12:00:00|18504.83|18504.83|18493.61|18493.61|18511.68|18511.68|18489.19|18489.19|0
1700658000000|2023-11-22 13:00:00|18493.47|18493.47|18484.4|18484.4|18511.35|18511.35|18458.83|18458.83|0
1700661600000|2023-11-22 14:00:00|18484.51|18484.51|18470.37|18470.37|18497.57|18497.57|18459.48|18459.48|0
1700665200000|2023-11-22 15:00:00|18470.44|18470.44|18478.65|18478.65|18491.92|18491.92|18446.15|18446.15|0
1700668800000|2023-11-22 16:00:00|18478.75|18478.75|18469.14|18469.14|18482.68|18482.68|18463.65|18463.65|0
1700726400000|2023-11-23 08:00:00|18454.32|18454.32|18454.56|18454.56|18457.96|18457.96|18439.51|18439.51|0
1700730000000|2023-11-23 09:00:00|18454.44|18454.44|18383.16|18383.16|18456.16|18456.16|18382.96|18382.96|0
1700733600000|2023-11-23 10:00:00|18383.05|18383.05|18364.21|18364.21|18386.39|18386.39|18351.85|18351.85|0
1700737200000|2023-11-23 11:00:00|18364.32|18364.32|18373.35|18373.35|18376.06|18376.06|18363.63|18363.63|0
1700740800000|2023-11-23 12:00:00|18373.54|18373.54|18407.15|18407.15|18407.15|18407.15|18373.34|18373.34|0
1700744400000|2023-11-23 13:00:00|18407.13|18407.13|18443.63|18443.63|18443.75|18443.75|18406.21|18406.21|0
1700748000000|2023-11-23 14:00:00|18443.75|18443.75|18462.7|18462.7|18464.36|18464.36|18442.17|18442.17|0
1700751600000|2023-11-23 15:00:00|18462.78|18462.78|18473.63|18473.63|18496.46|18496.46|18456.78|18456.78|0
1700755200000|2023-11-23 16:00:00|18473.48|18473.48|18459.52|18459.52|18473.93|18473.93|18452.63|18452.63|0
1700812800000|2023-11-24 08:00:00|18448.02|18448.02|18422.22|18422.22|18454.83|18454.83|18421.18|18421.18|0
1700816400000|2023-11-24 09:00:00|18422.38|18422.38|18463.55|18463.55|18463.55|18463.55|18422.07|18422.07|0
1700820000000|2023-11-24 10:00:00|18463.35|18463.35|18471.61|18471.61|18479.91|18479.91|18461.71|18461.71|0
1700823600000|2023-11-24 11:00:00|18471.34|18471.34|18459.37|18459.37|18475.96|18475.96|18458.04|18458.04|0
1700827200000|2023-11-24 12:00:00|18459.38|18459.38|18435.93|18435.93|18459.44|18459.44|18432.11|18432.11|0
1700830800000|2023-11-24 13:00:00|18435.99|18435.99|18433|18433|18436.98|18436.98|18415.32|18415.32|0
1700834400000|2023-11-24 14:00:00|18432.98|18432.98|18438.83|18438.83|18439.91|18439.91|18410.13|18410.13|0
1700838000000|2023-11-24 15:00:00|18438.94|18438.94|18445.53|18445.53|18457|18457|18438.22|18438.22|0
1700841600000|2023-11-24 16:00:00|18445.48|18445.48|18469.71|18469.71|18469.71|18469.71|18444.47|18444.47|0
1701072000000|2023-11-27 08:00:00|18464.54|18464.54|18497.45|18497.45|18508.73|18508.73|18464.54|18464.54|0
1701075600000|2023-11-27 09:00:00|18497.06|18497.06|18438.74|18438.74|18498.29|18498.29|18436.67|18436.67|0
1701079200000|2023-11-27 10:00:00|18438.7|18438.7|18483.11|18483.11|18486.79|18486.79|18438.18|18438.18|0
1701082800000|2023-11-27 11:00:00|18483.22|18483.22|18459.62|18459.62|18485.64|18485.64|18458.52|18458.52|0
1701086400000|2023-11-27 12:00:00|18459.68|18459.68|18454.51|18454.51|18461.14|18461.14|18453.92|18453.92|0
1701090000000|2023-11-27 13:00:00|18454.54|18454.54|18461.64|18461.64|18467.41|18467.41|18451.71|18451.71|0
1701093600000|2023-11-27 14:00:00|18461.75|18461.75|18456.23|18456.23|18464.58|18464.58|18446.85|18446.85|0
1701097200000|2023-11-27 15:00:00|18456.21|18456.21|18454.11|18454.11|18465.62|18465.62|18442.81|18442.81|0
1701100800000|2023-11-27 16:00:00|18454.17|18454.17|18449.19|18449.19|18454.17|18454.17|18436.81|18436.81|0
1701158400000|2023-11-28 08:00:00|18415.7|18415.7|18336.5|18336.5|18422.51|18422.51|18335.64|18335.64|0
1701162000000|2023-11-28 09:00:00|18336.45|18336.45|18338.58|18338.58|18344.3|18344.3|18313.73|18313.73|0
1701165600000|2023-11-28 10:00:00|18338.77|18338.77|18322.83|18322.83|18343.22|18343.22|18314.07|18314.07|0
1701169200000|2023-11-28 11:00:00|18322.76|18322.76|18302.53|18302.53|18328.99|18328.99|18302.53|18302.53|0
1701172800000|2023-11-28 12:00:00|18302|18302|18306.63|18306.63|18319.09|18319.09|18299.78|18299.78|0
1701176400000|2023-11-28 13:00:00|18306.59|18306.59|18337.96|18337.96|18355.38|18355.38|18302.38|18302.38|0
1701180000000|2023-11-28 14:00:00|18337.89|18337.89|18341.33|18341.33|18344.62|18344.62|18321.45|18321.45|0
1701183600000|2023-11-28 15:00:00|18341.44|18341.44|18377.43|18377.43|18379.58|18379.58|18341.44|18341.44|0
1701187200000|2023-11-28 16:00:00|18377.48|18377.48|18386.23|18386.23|18393.65|18393.65|18375.32|18375.32|0
1701244800000|2023-11-29 08:00:00|18438.58|18438.58|18433.89|18433.89|18464.82|18464.82|18428.47|18428.47|0
1701248400000|2023-11-29 09:00:00|18434.2|18434.2|18458.39|18458.39|18461.66|18461.66|18433|18433|0
1701252000000|2023-11-29 10:00:00|18458.45|18458.45|18417.05|18417.05|18461.72|18461.72|18417.01|18417.01|0
1701255600000|2023-11-29 11:00:00|18417.15|18417.15|18438.37|18438.37|18439.73|18439.73|18417.14|18417.14|0
1701259200000|2023-11-29 12:00:00|18438.29|18438.29|18419.94|18419.94|18438.29|18438.29|18419.71|18419.71|0
1701262800000|2023-11-29 13:00:00|18420.14|18420.14|18422.91|18422.91|18439.47|18439.47|18412.11|18412.11|0
1701266400000|2023-11-29 14:00:00|18423.07|18423.07|18469.22|18469.22|18475.35|18475.35|18423.07|18423.07|0
1701270000000|2023-11-29 15:00:00|18469.39|18469.39|18486.51|18486.51|18487.02|18487.02|18459.13|18459.13|0
1701273600000|2023-11-29 16:00:00|18486.66|18486.66|18470.14|18470.14|18487.93|18487.93|18468.64|18468.64|0
1701331200000|2023-11-30 08:00:00|18393.5|18393.5|18334.22|18334.22|18396.81|18396.81|18334.1|18334.1|0
1701334800000|2023-11-30 09:00:00|18333.18|18333.18|18366.96|18366.96|18370.11|18370.11|18332.63|18332.63|0
1701338400000|2023-11-30 10:00:00|18367.28|18367.28|18355.21|18355.21|18389.11|18389.11|18349.74|18349.74|0
1701342000000|2023-11-30 11:00:00|18355.29|18355.29|18368.47|18368.47|18369.91|18369.91|18354.58|18354.58|0
1701345600000|2023-11-30 12:00:00|18368.4|18368.4|18385.89|18385.89|18386.04|18386.04|18368.4|18368.4|0
1701349200000|2023-11-30 13:00:00|18385.93|18385.93|18380.63|18380.63|18407.36|18407.36|18377.73|18377.73|0
1701352800000|2023-11-30 14:00:00|18380.49|18380.49|18317.01|18317.01|18380.49|18380.49|18288.97|18288.97|0
1701356400000|2023-11-30 15:00:00|18316.93|18316.93|18286.76|18286.76|18320.72|18320.72|18284.46|18284.46|0
1701360000000|2023-11-30 16:00:00|18286.78|18286.78|18255.2|18255.2|18294.74|18294.74|18253.86|18253.86|0
1701417600000|2023-12-01 08:00:00|18290.95|18290.95|18307|18307|18307|18307|18248.34|18248.34|0
1701421200000|2023-12-01 09:00:00|18307.17|18307.17|18319.15|18319.15|18337.14|18337.14|18307.05|18307.05|0
1701424800000|2023-12-01 10:00:00|18319.12|18319.12|18278.44|18278.44|18319.31|18319.31|18278.44|18278.44|0
1701428400000|2023-12-01 11:00:00|18278.52|18278.52|18277.73|18277.73|18284.89|18284.89|18259.08|18259.08|0
1701432000000|2023-12-01 12:00:00|18277.6|18277.6|18290.03|18290.03|18292.11|18292.11|18267.36|18267.36|0
1701435600000|2023-12-01 13:00:00|18290.13|18290.13|18281.43|18281.43|18302.93|18302.93|18279.94|18279.94|0
1701439200000|2023-12-01 14:00:00|18281.4|18281.4|18334.26|18334.26|18334.26|18334.26|18263.81|18263.81|0
1701442800000|2023-12-01 15:00:00|18334.9|18334.9|18392.25|18392.25|18401.97|18401.97|18334.9|18334.9|0
1701446400000|2023-12-01 16:00:00|18392.17|18392.17|18402.93|18402.93|18403.75|18403.75|18362.58|18362.58|0
1701676800000|2023-12-04 08:00:00|18491.38|18491.38|18509.18|18509.18|18532.88|18532.88|18469.04|18469.04|0
1701680400000|2023-12-04 09:00:00|18508.68|18508.68|18458.98|18458.98|18508.68|18508.68|18430.96|18430.96|0
1701684000000|2023-12-04 10:00:00|18458.94|18458.94|18475.16|18475.16|18494.69|18494.69|18458.29|18458.29|0
1701687600000|2023-12-04 11:00:00|18475.73|18475.73|18468.47|18468.47|18482.7|18482.7|18467.18|18467.18|0
1701691200000|2023-12-04 12:00:00|18468.54|18468.54|18442.97|18442.97|18468.74|18468.74|18430.34|18430.34|0
1701694800000|2023-12-04 13:00:00|18442.91|18442.91|18383.98|18383.98|18448.07|18448.07|18383.63|18383.63|0
1701698400000|2023-12-04 14:00:00|18383.81|18383.81|18410.41|18410.41|18434.16|18434.16|18357.39|18357.39|0
1701702000000|2023-12-04 15:00:00|18410.61|18410.61|18363.06|18363.06|18437.42|18437.42|18363.03|18363.03|0
1701705600000|2023-12-04 16:00:00|18362.78|18362.78|18352.52|18352.52|18362.78|18362.78|18342.8|18342.8|0
1701763200000|2023-12-05 08:00:00|18369.49|18369.49|18365.13|18365.13|18381.23|18381.23|18349.92|18349.92|0
1701766800000|2023-12-05 09:00:00|18365.24|18365.24|18425.67|18425.67|18430.08|18430.08|18365.24|18365.24|0
1701770400000|2023-12-05 10:00:00|18425.83|18425.83|18417.48|18417.48|18425.83|18425.83|18404.85|18404.85|0
1701774000000|2023-12-05 11:00:00|18417.4|18417.4|18405.22|18405.22|18424.68|18424.68|18403.95|18403.95|0
1701777600000|2023-12-05 12:00:00|18404.32|18404.32|18436.17|18436.17|18437.35|18437.35|18402.18|18402.18|0
1701781200000|2023-12-05 13:00:00|18436.1|18436.1|18447.04|18447.04|18453.07|18453.07|18425.85|18425.85|0
1701784800000|2023-12-05 14:00:00|18446.66|18446.66|18457.28|18457.28|18458.79|18458.79|18431.5|18431.5|0
1701788400000|2023-12-05 15:00:00|18458.27|18458.27|18461.84|18461.84|18504.9|18504.9|18442.27|18442.27|0
1701792000000|2023-12-05 16:00:00|18461.78|18461.78|18478.84|18478.84|18488.04|18488.04|18461.25|18461.25|0
1701849600000|2023-12-06 08:00:00|18563.14|18563.14|18583.3|18583.3|18602.81|18602.81|18563.03|18563.03|0
1701853200000|2023-12-06 09:00:00|18584.26|18584.26|18547.67|18547.67|18584.9|18584.9|18546.23|18546.23|0
1701856800000|2023-12-06 10:00:00|18547.52|18547.52|18566|18566|18567.96|18567.96|18545.06|18545.06|0
1701860400000|2023-12-06 11:00:00|18566.08|18566.08|18584.5|18584.5|18585.82|18585.82|18565.94|18565.94|0
1701864000000|2023-12-06 12:00:00|18584.3|18584.3|18599.04|18599.04|18599.55|18599.55|18582.26|18582.26|0
1701867600000|2023-12-06 13:00:00|18598.9|18598.9|18634.93|18634.93|18635.39|18635.39|18598.2|18598.2|0
1701871200000|2023-12-06 14:00:00|18634.99|18634.99|18649.67|18649.67|18689.63|18689.63|18634.37|18634.37|0
1701874800000|2023-12-06 15:00:00|18649.57|18649.57|18665.32|18665.32|18711.13|18711.13|18648.73|18648.73|0
1701878400000|2023-12-06 16:00:00|18665.28|18665.28|18668.24|18668.24|18673.45|18673.45|18659.57|18659.57|0
1701936000000|2023-12-07 08:00:00|18548.22|18548.22|18481.33|18481.33|18551.55|18551.55|18459.69|18459.69|0
1701939600000|2023-12-07 09:00:00|18481.67|18481.67|18568.32|18568.32|18568.65|18568.65|18481.67|18481.67|0
1701943200000|2023-12-07 10:00:00|18568.61|18568.61|18587.46|18587.46|18587.79|18587.79|18568.36|18568.36|0
1701946800000|2023-12-07 11:00:00|18587.35|18587.35|18591.73|18591.73|18602.17|18602.17|18587.31|18587.31|0
1701950400000|2023-12-07 12:00:00|18591.81|18591.81|18585.26|18585.26|18600.49|18600.49|18574.04|18574.04|0
1701954000000|2023-12-07 13:00:00|18585.47|18585.47|18646.3|18646.3|18646.3|18646.3|18579.99|18579.99|0
1701957600000|2023-12-07 14:00:00|18646.35|18646.35|18627.77|18627.77|18647.13|18647.13|18613.89|18613.89|0
1701961200000|2023-12-07 15:00:00|18627.88|18627.88|18631.49|18631.49|18631.49|18631.49|18593.06|18593.06|0
1701964800000|2023-12-07 16:00:00|18631.43|18631.43|18627.6|18627.6|18655.34|18655.34|18621.77|18621.77|0
1702022400000|2023-12-08 08:00:00|18620.13|18620.13|18663.05|18663.05|18678.22|18678.22|18620.06|18620.06|0
1702026000000|2023-12-08 09:00:00|18663.02|18663.02|18715.25|18715.25|18717.02|18717.02|18663.02|18663.02|0
1702029600000|2023-12-08 10:00:00|18715.09|18715.09|18695.6|18695.6|18721.67|18721.67|18694.75|18694.75|0
1702033200000|2023-12-08 11:00:00|18695.55|18695.55|18627.8|18627.8|18696.71|18696.71|18626.86|18626.86|0
1702036800000|2023-12-08 12:00:00|18627.97|18627.97|18644.04|18644.04|18644.75|18644.75|18619.23|18619.23|0
1702040400000|2023-12-08 13:00:00|18644.18|18644.18|18645.08|18645.08|18683.29|18683.29|18592.36|18592.36|0
1702044000000|2023-12-08 14:00:00|18645.13|18645.13|18720.23|18720.23|18752.85|18752.85|18643.24|18643.24|0
1702047600000|2023-12-08 15:00:00|18720.21|18720.21|18725.65|18725.65|18766.41|18766.41|18708.31|18708.31|0
1702051200000|2023-12-08 16:00:00|18725.72|18725.72|18698.51|18698.51|18726.36|18726.36|18682.96|18682.96|0
1702281600000|2023-12-11 08:00:00|18704.45|18704.45|18664.1|18664.1|18704.45|18704.45|18655.54|18655.54|0
1702285200000|2023-12-11 09:00:00|18663.77|18663.77|18654.05|18654.05|18687.52|18687.52|18654.05|18654.05|0
1702288800000|2023-12-11 10:00:00|18653.98|18653.98|18614.33|18614.33|18659.59|18659.59|18613.3|18613.3|0
1702292400000|2023-12-11 11:00:00|18614.49|18614.49|18634.61|18634.61|18634.85|18634.85|18602.8|18602.8|0
1702296000000|2023-12-11 12:00:00|18634.56|18634.56|18653.04|18653.04|18653.04|18653.04|18633.38|18633.38|0
1702299600000|2023-12-11 13:00:00|18652.96|18652.96|18672.64|18672.64|18672.74|18672.74|18649.91|18649.91|0
1702303200000|2023-12-11 14:00:00|18672.42|18672.42|18706.14|18706.14|18706.14|18706.14|18672.19|18672.19|0
1702306800000|2023-12-11 15:00:00|18706.29|18706.29|18711.93|18711.93|18713.97|18713.97|18697.69|18697.69|0
1702310400000|2023-12-11 16:00:00|18712.05|18712.05|18736.95|18736.95|18738.06|18738.06|18712.05|18712.05|0
1702368000000|2023-12-12 08:00:00|18786.21|18786.21|18777.93|18777.93|18816.84|18816.84|18772.36|18772.36|0
1702371600000|2023-12-12 09:00:00|18777.87|18777.87|18781.42|18781.42|18782.01|18782.01|18776.8|18776.8|0
1702375200000|2023-12-12 10:00:00|18796.23|18796.23|18722.26|18722.26|18796.23|18796.23|18721.71|18721.71|0
1702378800000|2023-12-12 11:00:00|18721.68|18721.68|18737.05|18737.05|18746.59|18746.59|18720.35|18720.35|0
1702382400000|2023-12-12 12:00:00|18736.27|18736.27|18722.76|18722.76|18736.27|18736.27|18714.5|18714.5|0
1702386000000|2023-12-12 13:00:00|18722.66|18722.66|18698.49|18698.49|18771.94|18771.94|18694.94|18694.94|0
1702389600000|2023-12-12 14:00:00|18698.55|18698.55|18664.77|18664.77|18715.96|18715.96|18655.52|18655.52|0
1702393200000|2023-12-12 15:00:00|18664.62|18664.62|18701.47|18701.47|18701.66|18701.66|18656.01|18656.01|0
1702396800000|2023-12-12 16:00:00|18701.93|18701.93|18684.35|18684.35|18702.42|18702.42|18683.57|18683.57|0
1702454400000|2023-12-13 08:00:00|18724.3|18724.3|18725.41|18725.41|18727.34|18727.34|18704.56|18704.56|0
1702458000000|2023-12-13 09:00:00|18725.51|18725.51|18722.49|18722.49|18727.05|18727.05|18695.07|18695.07|0
1702461600000|2023-12-13 10:00:00|18722.58|18722.58|18707.57|18707.57|18724.18|18724.18|18701.92|18701.92|0
1702465200000|2023-12-13 11:00:00|18707.67|18707.67|18706.09|18706.09|18707.8|18707.8|18698.46|18698.46|0
1702468800000|2023-12-13 12:00:00|18706.49|18706.49|18704.02|18704.02|18712.92|18712.92|18700.1|18700.1|0
1702472400000|2023-12-13 13:00:00|18704.42|18704.42|18749.98|18749.98|18750.92|18750.92|18704.42|18704.42|0
1702476000000|2023-12-13 14:00:00|18749.9|18749.9|18711.07|18711.07|18759.64|18759.64|18706.69|18706.69|0
1702479600000|2023-12-13 15:00:00|18711.11|18711.11|18750.94|18750.94|18755.52|18755.52|18704.56|18704.56|0
1702483200000|2023-12-13 16:00:00|18750.98|18750.98|18702.98|18702.98|18751.09|18751.09|18701.91|18701.91|0
1702540800000|2023-12-14 08:00:00|19208.84|19208.84|19261.64|19261.64|19314.88|19314.88|19192.18|19192.18|0
1702544400000|2023-12-14 09:00:00|19261.71|19261.71|19262.52|19262.52|19271.68|19271.68|19223.66|19223.66|0
1702548000000|2023-12-14 10:00:00|19262.66|19262.66|19263.33|19263.33|19279.5|19279.5|19247.04|19247.04|0
1702551600000|2023-12-14 11:00:00|19263.24|19263.24|19220|19220|19265.88|19265.88|19213.12|19213.12|0
1702555200000|2023-12-14 12:00:00|19219.96|19219.96|19176.19|19176.19|19219.96|19219.96|19167.63|19167.63|0
1702558800000|2023-12-14 13:00:00|19176.26|19176.26|19240.56|19240.56|19240.56|19240.56|19163.14|19163.14|0
1702562400000|2023-12-14 14:00:00|19240.88|19240.88|19261.33|19261.33|19269.96|19269.96|19234.19|19234.19|0
1702566000000|2023-12-14 15:00:00|19260.97|19260.97|19222.1|19222.1|19260.97|19260.97|19167.26|19167.26|0
1702569600000|2023-12-14 16:00:00|19222.05|19222.05|19231.39|19231.39|19231.97|19231.97|19213.34|19213.34|0
1702627200000|2023-12-15 08:00:00|19320.66|19320.66|19345.68|19345.68|19394.4|19394.4|19320.27|19320.27|0
1702630800000|2023-12-15 09:00:00|19345.45|19345.45|19329.43|19329.43|19345.89|19345.89|19321.81|19321.81|0
1702634400000|2023-12-15 10:00:00|19329.24|19329.24|19357.49|19357.49|19401.15|19401.15|19329.12|19329.12|0
1702638000000|2023-12-15 11:00:00|19359.27|19359.27|19335.21|19335.21|19360.32|19360.32|19306.23|19306.23|0
1702641600000|2023-12-15 12:00:00|19335.04|19335.04|19275.86|19275.86|19335.69|19335.69|19273.68|19273.68|0
1702645200000|2023-12-15 13:00:00|19275.9|19275.9|19202.02|19202.02|19281.17|19281.17|19201.26|19201.26|0
1702648800000|2023-12-15 14:00:00|19202.39|19202.39|19201.4|19201.4|19215.39|19215.39|19171.75|19171.75|0
1702652400000|2023-12-15 15:00:00|19201.54|19201.54|19216.26|19216.26|19222.7|19222.7|19188.8|19188.8|0
1702656000000|2023-12-15 16:00:00|19216.3|19216.3|19195.66|19195.66|19223.45|19223.45|19185.71|19185.71|0
1702886400000|2023-12-18 08:00:00|19117.13|19117.13|19229.11|19229.11|19229.11|19229.11|19106.72|19106.72|0
1702890000000|2023-12-18 09:00:00|19229.63|19229.63|19234.17|19234.17|19259.49|19259.49|19229.63|19229.63|0
1702893600000|2023-12-18 10:00:00|19233.88|19233.88|19228.58|19228.58|19247.09|19247.09|19216.01|19216.01|0
1702897200000|2023-12-18 11:00:00|19228.64|19228.64|19236.41|19236.41|19245.14|19245.14|19228.51|19228.51|0
1702900800000|2023-12-18 12:00:00|19236.31|19236.31|19222.31|19222.31|19245.66|19245.66|19209.88|19209.88|0
1702904400000|2023-12-18 13:00:00|19222.1|19222.1|19245.12|19245.12|19246.46|19246.46|19209.35|19209.35|0
1702908000000|2023-12-18 14:00:00|19245.29|19245.29|19197.82|19197.82|19246.8|19246.8|19190.56|19190.56|0
1702911600000|2023-12-18 15:00:00|19197.74|19197.74|19190.95|19190.95|19212.39|19212.39|19181.57|19181.57|0
1702915200000|2023-12-18 16:00:00|19190.9|19190.9|19202.06|19202.06|19203.63|19203.63|19186.58|19186.58|0
1702972800000|2023-12-19 08:00:00|19311.51|19311.51|19304.25|19304.25|19325.77|19325.77|19303.49|19303.49|0
1702976400000|2023-12-19 09:00:00|19304.19|19304.19|19326.2|19326.2|19328.85|19328.85|19304.19|19304.19|0
1702980000000|2023-12-19 10:00:00|19326.27|19326.27|19329.89|19329.89|19342.81|19342.81|19321.33|19321.33|0
1702983600000|2023-12-19 11:00:00|19329.75|19329.75|19301.1|19301.1|19331.37|19331.37|19300.92|19300.92|0
1702987200000|2023-12-19 12:00:00|19300.8|19300.8|19291.92|19291.92|19300.8|19300.8|19277.13|19277.13|0
1702990800000|2023-12-19 13:00:00|19291.85|19291.85|19277.85|19277.85|19295.25|19295.25|19277.44|19277.44|0
1702994400000|2023-12-19 14:00:00|19277.78|19277.78|19287.76|19287.76|19287.93|19287.93|19262.17|19262.17|0
1702998000000|2023-12-19 15:00:00|19287.78|19287.78|19272.86|19272.86|19289.58|19289.58|19268.05|19268.05|0
1703001600000|2023-12-19 16:00:00|19272.9|19272.9|19313.96|19313.96|19314.34|19314.34|19272.9|19272.9|0
1703059200000|2023-12-20 08:00:00|19527.34|19527.34|19491|19491|19531.31|19531.31|19491|19491|0
1703062800000|2023-12-20 09:00:00|19490.7|19490.7|19473.01|19473.01|19490.7|19490.7|19434.31|19434.31|0
1703066400000|2023-12-20 10:00:00|19472.9|19472.9|19450.26|19450.26|19494.85|19494.85|19449.73|19449.73|0
1703070000000|2023-12-20 11:00:00|19449.96|19449.96|19452.89|19452.89|19458.56|19458.56|19439.31|19439.31|0
1703073600000|2023-12-20 12:00:00|19452.8|19452.8|19482.37|19482.37|19483.11|19483.11|19436.36|19436.36|0
1703077200000|2023-12-20 13:00:00|19482.43|19482.43|19592.84|19592.84|19597.26|19597.26|19481.4|19481.4|0
1703080800000|2023-12-20 14:00:00|19592.91|19592.91|19555.26|19555.26|19596.93|19596.93|19527.61|19527.61|0
1703084400000|2023-12-20 15:00:00|19555.39|19555.39|19579.33|19579.33|19590.41|19590.41|19547.35|19547.35|0
1703088000000|2023-12-20 16:00:00|19579.3|19579.3|19607.77|19607.77|19613.67|19613.67|19577.69|19577.69|0
1703145600000|2023-12-21 08:00:00|19500.54|19500.54|19525.22|19525.22|19543.16|19543.16|19500.23|19500.23|0
1703149200000|2023-12-21 09:00:00|19525.18|19525.18|19494.42|19494.42|19535.08|19535.08|19493.41|19493.41|0
1703152800000|2023-12-21 10:00:00|19494.48|19494.48|19482.08|19482.08|19494.67|19494.67|19464.2|19464.2|0
1703156400000|2023-12-21 11:00:00|19482.16|19482.16|19483.9|19483.9|19490.64|19490.64|19475.07|19475.07|0
1703160000000|2023-12-21 12:00:00|19484.09|19484.09|19485.13|19485.13|19488.63|19488.63|19472.59|19472.59|0
1703163600000|2023-12-21 13:00:00|19485.04|19485.04|19509.22|19509.22|19509.81|19509.81|19484.41|19484.41|0
1703167200000|2023-12-21 14:00:00|19509.34|19509.34|19556.07|19556.07|19577.48|19577.48|19509.32|19509.32|0
1703170800000|2023-12-21 15:00:00|19556.12|19556.12|19556.3|19556.3|19573.31|19573.31|19531.35|19531.35|0
1703174400000|2023-12-21 16:00:00|19556.25|19556.25|19558.1|19558.1|19567.16|19567.16|19552.98|19552.98|0
1703232000000|2023-12-22 08:00:00|19545.46|19545.46|19523.03|19523.03|19558.74|19558.74|19522.79|19522.79|0
1703235600000|2023-12-22 09:00:00|19522.56|19522.56|19530.24|19530.24|19545.52|19545.52|19513.92|19513.92|0
1703239200000|2023-12-22 10:00:00|19530.27|19530.27|19615.86|19615.86|19616.69|19616.69|19530.2|19530.2|0
1703242800000|2023-12-22 11:00:00|19616|19616|19606.9|19606.9|19628.61|19628.61|19595.45|19595.45|0
1703246400000|2023-12-22 12:00:00|19606.5|19606.5|19598.24|19598.24|19607.8|19607.8|19589.24|19589.24|0
1703664000000|2023-12-27 08:00:00|19647.9|19647.9|19722.84|19722.84|19725.63|19725.63|19645.99|19645.99|0
1703667600000|2023-12-27 09:00:00|19723.04|19723.04|19697.53|19697.53|19724.37|19724.37|19675.7|19675.7|0
1703671200000|2023-12-27 10:00:00|19697.7|19697.7|19698.18|19698.18|19714.43|19714.43|19697.7|19697.7|0
1703674800000|2023-12-27 11:00:00|19698.28|19698.28|19684.37|19684.37|19698.36|19698.36|19679.65|19679.65|0
1703678400000|2023-12-27 12:00:00|19684.31|19684.31|19662.57|19662.57|19685.2|19685.2|19658.04|19658.04|0
1703682000000|2023-12-27 13:00:00|19662.64|19662.64|19676.92|19676.92|19692.35|19692.35|19661.78|19661.78|0
1703685600000|2023-12-27 14:00:00|19676.89|19676.89|19661.59|19661.59|19698.81|19698.81|19661.59|19661.59|0
1703689200000|2023-12-27 15:00:00|19661.63|19661.63|19673.53|19673.53|19682.43|19682.43|19661.63|19661.63|0
1703692800000|2023-12-27 16:00:00|19673.59|19673.59|19707.46|19707.46|19707.46|19707.46|19654.71|19654.71|0
1703750400000|2023-12-28 08:00:00|19738.86|19738.86|19709.98|19709.98|19744.08|19744.08|19709.95|19709.95|0
1703754000000|2023-12-28 09:00:00|19709.85|19709.85|19667.76|19667.76|19710.34|19710.34|19663.85|19663.85|0
1703757600000|2023-12-28 10:00:00|19667.84|19667.84|19674.62|19674.62|19676.45|19676.45|19662.3|19662.3|0
1703761200000|2023-12-28 11:00:00|19674.68|19674.68|19665.74|19665.74|19688.44|19688.44|19663.38|19663.38|0
1703764800000|2023-12-28 12:00:00|19666.18|19666.18|19656.63|19656.63|19668.77|19668.77|19646.81|19646.81|0
1703768400000|2023-12-28 13:00:00|19656.5|19656.5|19674.73|19674.73|19687.68|19687.68|19656.32|19656.32|0
1703772000000|2023-12-28 14:00:00|19674.69|19674.69|19701.27|19701.27|19701.37|19701.37|19665.59|19665.59|0
1703775600000|2023-12-28 15:00:00|19701.33|19701.33|19692.92|19692.92|19709|19709|19692.86|19692.86|0
1703779200000|2023-12-28 16:00:00|19692.88|19692.88|19689.73|19689.73|19694.35|19694.35|19674.63|19674.63|0
1703836800000|2023-12-29 08:00:00|19709.54|19709.54|19667.35|19667.35|19723.6|19723.6|19660.95|19660.95|0
1703840400000|2023-12-29 09:00:00|19667.41|19667.41|19716.01|19716.01|19719.15|19719.15|19667.41|19667.41|0
1703844000000|2023-12-29 10:00:00|19716.14|19716.14|19698.81|19698.81|19719.54|19719.54|19698.17|19698.17|0
1703847600000|2023-12-29 11:00:00|19698.56|19698.56|19706.4|19706.4|19715.67|19715.67|19698.37|19698.37|0
1703851200000|2023-12-29 12:00:00|19706.32|19706.32|19698.15|19698.15|19706.46|19706.46|19694.5|19694.5|0
1704182400000|2024-01-02 08:00:00|19676.21|19676.21|19685.84|19685.84|19690.64|19690.64|19668.68|19668.68|0
1704186000000|2024-01-02 09:00:00|19686|19686|19637.63|19637.63|19690.77|19690.77|19624.54|19624.54|0
1704189600000|2024-01-02 10:00:00|19637.8|19637.8|19661.81|19661.81|19664.4|19664.4|19631.85|19631.85|0
1704193200000|2024-01-02 11:00:00|19661.53|19661.53|19597.04|19597.04|19667.86|19667.86|19591.18|19591.18|0
1704196800000|2024-01-02 12:00:00|19597.13|19597.13|19511.13|19511.13|19597.37|19597.37|19510.33|19510.33|0
1704200400000|2024-01-02 13:00:00|19510.94|19510.94|19536.21|19536.21|19536.47|19536.47|19489.78|19489.78|0
1704204000000|2024-01-02 14:00:00|19536.27|19536.27|19564.17|19564.17|19575.82|19575.82|19533.22|19533.22|0
1704207600000|2024-01-02 15:00:00|19564.33|19564.33|19551.42|19551.42|19576.44|19576.44|19541.71|19541.71|0
1704211200000|2024-01-02 16:00:00|19551.36|19551.36|19504.49|19504.49|19551.36|19551.36|19504.1|19504.1|0
1704268800000|2024-01-03 08:00:00|19513.89|19513.89|19462.54|19462.54|19521.3|19521.3|19455.37|19455.37|0
1704272400000|2024-01-03 09:00:00|19462.81|19462.81|19358.4|19358.4|19462.88|19462.88|19358.36|19358.36|0
1704276000000|2024-01-03 10:00:00|19358.38|19358.38|19395.51|19395.51|19404.79|19404.79|19345.1|19345.1|0
1704279600000|2024-01-03 11:00:00|19395.36|19395.36|19356.77|19356.77|19397.99|19397.99|19333.47|19333.47|0
1704283200000|2024-01-03 12:00:00|19357.09|19357.09|19341.14|19341.14|19357.84|19357.84|19320.97|19320.97|0
1704286800000|2024-01-03 13:00:00|19341.18|19341.18|19340.12|19340.12|19364.54|19364.54|19333.42|19333.42|0
1704290400000|2024-01-03 14:00:00|19340.22|19340.22|19307.95|19307.95|19351.53|19351.53|19307.95|19307.95|0
1704294000000|2024-01-03 15:00:00|19307.57|19307.57|19307.74|19307.74|19325.92|19325.92|19287.04|19287.04|0
1704297600000|2024-01-03 16:00:00|19307.87|19307.87|19302.75|19302.75|19322.44|19322.44|19298.27|19298.27|0
1704355200000|2024-01-04 08:00:00|19375.92|19375.92|19361.78|19361.78|19391.93|19391.93|19360.52|19360.52|0
1704358800000|2024-01-04 09:00:00|19361.58|19361.58|19363.4|19363.4|19365.45|19365.45|19339.58|19339.58|0
1704362400000|2024-01-04 10:00:00|19363.57|19363.57|19339.75|19339.75|19364.76|19364.76|19333.18|19333.18|0
1704366000000|2024-01-04 11:00:00|19340.04|19340.04|19327.26|19327.26|19346.97|19346.97|19327.1|19327.1|0
1704369600000|2024-01-04 12:00:00|19327.17|19327.17|19308.45|19308.45|19327.66|19327.66|19258.34|19258.34|0
1704373200000|2024-01-04 13:00:00|19308.37|19308.37|19274.92|19274.92|19309.75|19309.75|19272.03|19272.03|0
1704376800000|2024-01-04 14:00:00|19274.94|19274.94|19314.12|19314.12|19322.35|19322.35|19270.88|19270.88|0
1704380400000|2024-01-04 15:00:00|19314.36|19314.36|19361.98|19361.98|19363.63|19363.63|19312.95|19312.95|0
1704384000000|2024-01-04 16:00:00|19361.94|19361.94|19384.38|19384.38|19386.78|19386.78|19352.81|19352.81|0
1704441600000|2024-01-05 08:00:00|19278.25|19278.25|19257.55|19257.55|19285.32|19285.32|19253.89|19253.89|0
1704445200000|2024-01-05 09:00:00|19257.63|19257.63|19165.73|19165.73|19258.64|19258.64|19165.73|19165.73|0
1704448800000|2024-01-05 10:00:00|19165.78|19165.78|19099.42|19099.42|19173.79|19173.79|19093.14|19093.14|0
1704452400000|2024-01-05 11:00:00|19099.46|19099.46|19105.29|19105.29|19115.06|19115.06|19087.56|19087.56|0
1704456000000|2024-01-05 12:00:00|19105.39|19105.39|19138.78|19138.78|19146.24|19146.24|19105.16|19105.16|0
1704459600000|2024-01-05 13:00:00|19138.7|19138.7|19115.17|19115.17|19156.09|19156.09|19080.6|19080.6|0
1704463200000|2024-01-05 14:00:00|19115.1|19115.1|19189.09|19189.09|19191.26|19191.26|19115.1|19115.1|0
1704466800000|2024-01-05 15:00:00|19189.2|19189.2|19255.16|19255.16|19263.98|19263.98|19189.2|19189.2|0
1704470400000|2024-01-05 16:00:00|19255.14|19255.14|19222.16|19222.16|19262.25|19262.25|19220.59|19220.59|0
1704700800000|2024-01-08 08:00:00|19225.56|19225.56|19254.64|19254.64|19280.22|19280.22|19225.5|19225.5|0
1704704400000|2024-01-08 09:00:00|19254.56|19254.56|19162.58|19162.58|19255.19|19255.19|19091.7|19091.7|0
1704708000000|2024-01-08 10:00:00|19162.52|19162.52|19157.53|19157.53|19185.64|19185.64|19157.24|19157.24|0
1704711600000|2024-01-08 11:00:00|19157.46|19157.46|19157.5|19157.5|19166.32|19166.32|19146.03|19146.03|0
1704715200000|2024-01-08 12:00:00|19157.38|19157.38|19214.05|19214.05|19214.23|19214.23|19148.7|19148.7|0
1704718800000|2024-01-08 13:00:00|19214.16|19214.16|19279.15|19279.15|19283.35|19283.35|19214.16|19214.16|0
1704722400000|2024-01-08 14:00:00|19279.34|19279.34|19336.1|19336.1|19336.46|19336.46|19279.18|19279.18|0
1704726000000|2024-01-08 15:00:00|19336.04|19336.04|19363.76|19363.76|19366.23|19366.23|19327.1|19327.1|0
1704729600000|2024-01-08 16:00:00|19363.86|19363.86|19386.75|19386.75|19391.68|19391.68|19358.73|19358.73|0
1704787200000|2024-01-09 08:00:00|19349.44|19349.44|19329.19|19329.19|19356.32|19356.32|19304.54|19304.54|0
1704790800000|2024-01-09 09:00:00|19329.2|19329.2|19339.7|19339.7|19341.1|19341.1|19304.89|19304.89|0
1704794400000|2024-01-09 10:00:00|19339.79|19339.79|19334.95|19334.95|19342.94|19342.94|19327.01|19327.01|0
1704798000000|2024-01-09 11:00:00|19334.87|19334.87|19281.3|19281.3|19335.04|19335.04|19279.04|19279.04|0
1704801600000|2024-01-09 12:00:00|19281.14|19281.14|19296.3|19296.3|19305.83|19305.83|19274.93|19274.93|0
1704805200000|2024-01-09 13:00:00|19296.34|19296.34|19280.26|19280.26|19296.34|19296.34|19274.69|19274.69|0
1704808800000|2024-01-09 14:00:00|19280.15|19280.15|19288.48|19288.48|19294.83|19294.83|19274.22|19274.22|0
1704812400000|2024-01-09 15:00:00|19288.33|19288.33|19293.23|19293.23|19317.24|19317.24|19273.15|19273.15|0
1704816000000|2024-01-09 16:00:00|19293.21|19293.21|19287.36|19287.36|19293.7|19293.7|19275.39|19275.39|0
1704873600000|2024-01-10 08:00:00|19297.58|19297.58|19325.37|19325.37|19327.4|19327.4|19296.95|19296.95|0
1704877200000|2024-01-10 09:00:00|19325.3|19325.3|19328.16|19328.16|19346.29|19346.29|19321.12|19321.12|0
1704880800000|2024-01-10 10:00:00|19328.11|19328.11|19281.26|19281.26|19328.23|19328.23|19279.96|19279.96|0
1704884400000|2024-01-10 11:00:00|19281.01|19281.01|19267.52|19267.52|19284.16|19284.16|19267.04|19267.04|0
1704888000000|2024-01-10 12:00:00|19267.58|19267.58|19275.51|19275.51|19296.2|19296.2|19266.74|19266.74|0
1704891600000|2024-01-10 13:00:00|19275.43|19275.43|19289.66|19289.66|19312.4|19312.4|19270.78|19270.78|0
1704895200000|2024-01-10 14:00:00|19289.56|19289.56|19291.76|19291.76|19299.8|19299.8|19279.21|19279.21|0
1704898800000|2024-01-10 15:00:00|19291.62|19291.62|19308.81|19308.81|19309.96|19309.96|19268.57|19268.57|0
1704902400000|2024-01-10 16:00:00|19308.9|19308.9|19302.08|19302.08|19313.47|19313.47|19298.26|19298.26|0
1704960000000|2024-01-11 08:00:00|19349.17|19349.17|19354.03|19354.03|19368.99|19368.99|19346.83|19346.83|0
1704963600000|2024-01-11 09:00:00|19354.19|19354.19|19332.31|19332.31|19354.7|19354.7|19326.49|19326.49|0
1704967200000|2024-01-11 10:00:00|19332.54|19332.54|19346.22|19346.22|19374.92|19374.92|19332.49|19332.49|0
1704970800000|2024-01-11 11:00:00|19346.14|19346.14|19346.45|19346.45|19354.7|19354.7|19342.16|19342.16|0
1704974400000|2024-01-11 12:00:00|19346.17|19346.17|19345.63|19345.63|19372.45|19372.45|19344.07|19344.07|0
1704978000000|2024-01-11 13:00:00|19345.71|19345.71|19242.02|19242.02|19352.9|19352.9|19241.97|19241.97|0
1704981600000|2024-01-11 14:00:00|19242.08|19242.08|19257.01|19257.01|19318.1|19318.1|19241.56|19241.56|0
1704985200000|2024-01-11 15:00:00|19257.09|19257.09|19162.62|19162.62|19258.18|19258.18|19157.46|19157.46|0
1704988800000|2024-01-11 16:00:00|19162.55|19162.55|19128.14|19128.14|19171.37|19171.37|19127.2|19127.2|0
1705046400000|2024-01-12 08:00:00|19304.13|19304.13|19281.08|19281.08|19317|19317|19273.83|19273.83|0
1705050000000|2024-01-12 09:00:00|19280.93|19280.93|19256.92|19256.92|19281.34|19281.34|19256.56|19256.56|0
1705053600000|2024-01-12 10:00:00|19256.84|19256.84|19217.28|19217.28|19261.14|19261.14|19216.01|19216.01|0
1705057200000|2024-01-12 11:00:00|19217.51|19217.51|19185.17|19185.17|19223.09|19223.09|19166.83|19166.83|0
1705060800000|2024-01-12 12:00:00|19186.1|19186.1|19207.36|19207.36|19223.7|19223.7|19186.1|19186.1|0
1705064400000|2024-01-12 13:00:00|19207.33|19207.33|19278.28|19278.28|19279.54|19279.54|19201.42|19201.42|0
1705068000000|2024-01-12 14:00:00|19278.37|19278.37|19275.88|19275.88|19314.21|19314.21|19275.71|19275.71|0
1705071600000|2024-01-12 15:00:00|19275.92|19275.92|19209.91|19209.91|19275.92|19275.92|19204.04|19204.04|0
1705075200000|2024-01-12 16:00:00|19209.82|19209.82|19206.87|19206.87|19230.42|19230.42|19205.32|19205.32|0
1705305600000|2024-01-15 08:00:00|19228.99|19228.99|19163.7|19163.7|19255.15|19255.15|19163.58|19163.58|0
1705309200000|2024-01-15 09:00:00|19164.06|19164.06|19179.49|19179.49|19201.58|19201.58|19148.72|19148.72|0
1705312800000|2024-01-15 10:00:00|19179.46|19179.46|19167.91|19167.91|19185.27|19185.27|19155.17|19155.17|0
1705316400000|2024-01-15 11:00:00|19168.01|19168.01|19161.82|19161.82|19168.07|19168.07|19145.83|19145.83|0
1705320000000|2024-01-15 12:00:00|19161.71|19161.71|19139.11|19139.11|19162.19|19162.19|19138.87|19138.87|0
1705323600000|2024-01-15 13:00:00|19138.9|19138.9|19123.9|19123.9|19145.19|19145.19|19123.76|19123.76|0
1705327200000|2024-01-15 14:00:00|19123.69|19123.69|19124.92|19124.92|19127.75|19127.75|19100.77|19100.77|0
1705330800000|2024-01-15 15:00:00|19124.78|19124.78|19152.58|19152.58|19161.06|19161.06|19118.29|19118.29|0
1705334400000|2024-01-15 16:00:00|19152.67|19152.67|19168|19168|19168.84|19168.84|19143.02|19143.02|0
1705392000000|2024-01-16 08:00:00|19140.75|19140.75|19189.61|19189.61|19191.67|19191.67|19140.75|19140.75|0
1705395600000|2024-01-16 09:00:00|19189.73|19189.73|19179.55|19179.55|19198|19198|19173.25|19173.25|0
1705399200000|2024-01-16 10:00:00|19179.49|19179.49|19168.34|19168.34|19180.12|19180.12|19164.21|19164.21|0
1705402800000|2024-01-16 11:00:00|19168.41|19168.41|19182.45|19182.45|19182.93|19182.93|19157.78|19157.78|0
1705406400000|2024-01-16 12:00:00|19182.6|19182.6|19219.8|19219.8|19223.05|19223.05|19182.1|19182.1|0
1705410000000|2024-01-16 13:00:00|19219.76|19219.76|19186.75|19186.75|19226.24|19226.24|19186.75|19186.75|0
1705413600000|2024-01-16 14:00:00|19186.9|19186.9|19158.47|19158.47|19198.8|19198.8|19143.33|19143.33|0
1705417200000|2024-01-16 15:00:00|19158.55|19158.55|19227.79|19227.79|19230.26|19230.26|19158.55|19158.55|0
1705420800000|2024-01-16 16:00:00|19227.83|19227.83|19213.02|19213.02|19228.06|19228.06|19199.54|19199.54|0
1705478400000|2024-01-17 08:00:00|18976.77|18976.77|18878.45|18878.45|18976.77|18976.77|18878.45|18878.45|0
1705482000000|2024-01-17 09:00:00|18878.26|18878.26|18829.03|18829.03|18878.31|18878.31|18787.48|18787.48|0
1705485600000|2024-01-17 10:00:00|18829.36|18829.36|18856.54|18856.54|18862.29|18862.29|18828.71|18828.71|0
1705489200000|2024-01-17 11:00:00|18856.59|18856.59|18828.68|18828.68|18857.65|18857.65|18826.19|18826.19|0
1705492800000|2024-01-17 12:00:00|18828.87|18828.87|18835|18835|18854.33|18854.33|18827.36|18827.36|0
1705496400000|2024-01-17 13:00:00|18835.1|18835.1|18819.98|18819.98|18841.63|18841.63|18819.9|18819.9|0
1705500000000|2024-01-17 14:00:00|18820.15|18820.15|18770.41|18770.41|18820.81|18820.81|18767.72|18767.72|0
1705503600000|2024-01-17 15:00:00|18770.34|18770.34|18813.88|18813.88|18851.63|18851.63|18761.94|18761.94|0
1705507200000|2024-01-17 16:00:00|18813.68|18813.68|18876.67|18876.67|18882.84|18882.84|18813.43|18813.43|0
1705564800000|2024-01-18 08:00:00|18894.32|18894.32|18866.38|18866.38|18901.54|18901.54|18857.85|18857.85|0
1705568400000|2024-01-18 09:00:00|18866.5|18866.5|18945.7|18945.7|18947.05|18947.05|18863.12|18863.12|0
1705572000000|2024-01-18 10:00:00|18945.78|18945.78|18987.25|18987.25|18987.5|18987.5|18928.61|18928.61|0
1705575600000|2024-01-18 11:00:00|18987.29|18987.29|18999.38|18999.38|19016.62|19016.62|18987.29|18987.29|0
1705579200000|2024-01-18 12:00:00|18998.8|18998.8|18988.54|18988.54|19004.91|19004.91|18988.54|18988.54|0
1705582800000|2024-01-18 13:00:00|18988.49|18988.49|18975.35|18975.35|19006.51|19006.51|18966.96|18966.96|0
1705586400000|2024-01-18 14:00:00|18975.48|18975.48|18989.98|18989.98|19008.06|19008.06|18974.81|18974.81|0
1705590000000|2024-01-18 15:00:00|18990.1|18990.1|18965.16|18965.16|19018.99|19018.99|18963.38|18963.38|0
1705593600000|2024-01-18 16:00:00|18965.27|18965.27|18992.01|18992.01|18999.64|18999.64|18957.91|18957.91|0
1705651200000|2024-01-19 08:00:00|19008.29|19008.29|19013.74|19013.74|19022.7|19022.7|18996.71|18996.71|0
1705654800000|2024-01-19 09:00:00|19013.56|19013.56|18995.34|18995.34|19037.08|19037.08|18988.35|18988.35|0
1705658400000|2024-01-19 10:00:00|18995.18|18995.18|19000.02|19000.02|19006.28|19006.28|18989.7|18989.7|0
1705662000000|2024-01-19 11:00:00|18999.95|18999.95|18986.2|18986.2|18999.95|18999.95|18986.18|18986.18|0
1705665600000|2024-01-19 12:00:00|18986.08|18986.08|18959.5|18959.5|18986.08|18986.08|18954.72|18954.72|0
1705669200000|2024-01-19 13:00:00|18959.47|18959.47|18925.42|18925.42|18965.66|18965.66|18925.42|18925.42|0
1705672800000|2024-01-19 14:00:00|18925.25|18925.25|18909.24|18909.24|18925.25|18925.25|18878.17|18878.17|0
1705676400000|2024-01-19 15:00:00|18909.54|18909.54|18876.22|18876.22|18917.53|18917.53|18852.83|18852.83|0
1705680000000|2024-01-19 16:00:00|18876.26|18876.26|18874.25|18874.25|18888.8|18888.8|18874.25|18874.25|0
1705910400000|2024-01-22 08:00:00|18993.65|18993.65|19010.63|19010.63|19029.28|19029.28|18993.65|18993.65|0
1705914000000|2024-01-22 09:00:00|19010.3|19010.3|19007.09|19007.09|19021.08|19021.08|19000.51|19000.51|0
1705917600000|2024-01-22 10:00:00|19007.17|19007.17|19011.17|19011.17|19015.44|19015.44|19000.69|19000.69|0
1705921200000|2024-01-22 11:00:00|19011.19|19011.19|19018.53|19018.53|19021.3|19021.3|19009.1|19009.1|0
1705924800000|2024-01-22 12:00:00|19018.51|19018.51|18998.59|18998.59|19018.53|19018.53|18989.93|18989.93|0
1705928400000|2024-01-22 13:00:00|18998.73|18998.73|18994.51|18994.51|19002.22|19002.22|18978.67|18978.67|0
1705932000000|2024-01-22 14:00:00|18994.4|18994.4|19051.12|19051.12|19051.22|19051.22|18994.2|18994.2|0
1705935600000|2024-01-22 15:00:00|19051.19|19051.19|19081.52|19081.52|19085.97|19085.97|19051.19|19051.19|0
1705939200000|2024-01-22 16:00:00|19081.41|19081.41|19078.18|19078.18|19084.6|19084.6|19066.34|19066.34|0
1705996800000|2024-01-23 08:00:00|19115.67|19115.67|19065.17|19065.17|19115.74|19115.74|19055.78|19055.78|0
1706000400000|2024-01-23 09:00:00|19065.35|19065.35|19056.43|19056.43|19075.37|19075.37|19049.24|19049.24|0
1706004000000|2024-01-23 10:00:00|19056.37|19056.37|19056.07|19056.07|19056.56|19056.56|19022.32|19022.32|0
1706007600000|2024-01-23 11:00:00|19056.02|19056.02|19107.74|19107.74|19117.35|19117.35|19055.99|19055.99|0
1706011200000|2024-01-23 12:00:00|19107.8|19107.8|19128.43|19128.43|19128.43|19128.43|19078.81|19078.81|0
1706014800000|2024-01-23 13:00:00|19128.42|19128.42|19081.46|19081.46|19139.64|19139.64|19081.15|19081.15|0
1706018400000|2024-01-23 14:00:00|19081.33|19081.33|19082.16|19082.16|19096.37|19096.37|19077.16|19077.16|0
1706022000000|2024-01-23 15:00:00|19082.09|19082.09|19037.49|19037.49|19090.55|19090.55|19037.39|19037.39|0
1706025600000|2024-01-23 16:00:00|19037.41|19037.41|18996.93|18996.93|19051.25|19051.25|18995.11|18995.11|0
1706083200000|2024-01-24 08:00:00|19078.67|19078.67|19077.47|19077.47|19084.94|19084.94|19056.21|19056.21|0
1706086800000|2024-01-24 09:00:00|19077.65|19077.65|19129.05|19129.05|19129.44|19129.44|19076.28|19076.28|0
1706090400000|2024-01-24 10:00:00|19128.97|19128.97|19150.1|19150.1|19150.14|19150.14|19126.73|19126.73|0
1706094000000|2024-01-24 11:00:00|19150.63|19150.63|19136.83|19136.83|19167.82|19167.82|19136.83|19136.83|0
1706097600000|2024-01-24 12:00:00|19136.79|19136.79|19120.95|19120.95|19142.94|19142.94|19118.78|19118.78|0
1706101200000|2024-01-24 13:00:00|19120.99|19120.99|19135.78|19135.78|19136.08|19136.08|19118.25|19118.25|0
1706104800000|2024-01-24 14:00:00|19135.71|19135.71|19146.66|19146.66|19159.28|19159.28|19130.51|19130.51|0
1706108400000|2024-01-24 15:00:00|19146.49|19146.49|19133.55|19133.55|19147.37|19147.37|19122.72|19122.72|0
1706112000000|2024-01-24 16:00:00|19133.41|19133.41|19162.55|19162.55|19163.11|19163.11|19123.67|19123.67|0
1706169600000|2024-01-25 08:00:00|19112.82|19112.82|19145.19|19145.19|19145.5|19145.5|19099.89|19099.89|0
1706173200000|2024-01-25 09:00:00|19145.24|19145.24|19146.65|19146.65|19147.94|19147.94|19118.39|19118.39|0
1706176800000|2024-01-25 10:00:00|19146.75|19146.75|19101.27|19101.27|19146.75|19146.75|19101.03|19101.03|0
1706180400000|2024-01-25 11:00:00|19101.39|19101.39|19115.91|19115.91|19119.57|19119.57|19096.32|19096.32|0
1706184000000|2024-01-25 12:00:00|19115.97|19115.97|19088.93|19088.93|19122.22|19122.22|19088.42|19088.42|0
1706187600000|2024-01-25 13:00:00|19089|19089|19143.03|19143.03|19144.86|19144.86|19083.33|19083.33|0
1706191200000|2024-01-25 14:00:00|19143.15|19143.15|19193.05|19193.05|19193.97|19193.97|19142.73|19142.73|0
1706194800000|2024-01-25 15:00:00|19193.11|19193.11|19170.46|19170.46|19200.11|19200.11|19166.63|19166.63|0
1706198400000|2024-01-25 16:00:00|19170.35|19170.35|19202.43|19202.43|19204.71|19204.71|19165.65|19165.65|0
1706256000000|2024-01-26 08:00:00|19204.7|19204.7|19248.61|19248.61|19251.35|19251.35|19190.34|19190.34|0
1706259600000|2024-01-26 09:00:00|19248.48|19248.48|19295.07|19295.07|19295.39|19295.39|19231.59|19231.59|0
1706263200000|2024-01-26 10:00:00|19295.16|19295.16|19286.84|19286.84|19295.23|19295.23|19272.31|19272.31|0
1706266800000|2024-01-26 11:00:00|19286.73|19286.73|19257.64|19257.64|19294.75|19294.75|19257.64|19257.64|0
1706270400000|2024-01-26 12:00:00|19257.68|19257.68|19315.04|19315.04|19324.16|19324.16|19257.06|19257.06|0
1706274000000|2024-01-26 13:00:00|19314.83|19314.83|19334.91|19334.91|19335.62|19335.62|19296.66|19296.66|0
1706277600000|2024-01-26 14:00:00|19334.74|19334.74|19303.01|19303.01|19346.36|19346.36|19301.79|19301.79|0
1706281200000|2024-01-26 15:00:00|19302.92|19302.92|19317.83|19317.83|19323.54|19323.54|19282.57|19282.57|0
1706284800000|2024-01-26 16:00:00|19317.86|19317.86|19345.07|19345.07|19345.07|19345.07|19316.37|19316.37|0
1706515200000|2024-01-29 08:00:00|19250.18|19250.18|19265.87|19265.87|19281.5|19281.5|19247.43|19247.43|0
1706518800000|2024-01-29 09:00:00|19265.66|19265.66|19220.06|19220.06|19265.66|19265.66|19210.64|19210.64|0
1706522400000|2024-01-29 10:00:00|19220.27|19220.27|19245.58|19245.58|19252.72|19252.72|19220.27|19220.27|0
1706526000000|2024-01-29 11:00:00|19245.6|19245.6|19264.14|19264.14|19271.32|19271.32|19242.45|19242.45|0
1706529600000|2024-01-29 12:00:00|19264.28|19264.28|19242.11|19242.11|19272.35|19272.35|19235.67|19235.67|0
1706533200000|2024-01-29 13:00:00|19242.03|19242.03|19279.25|19279.25|19279.56|19279.56|19242.03|19242.03|0
1706536800000|2024-01-29 14:00:00|19279.36|19279.36|19326.52|19326.52|19326.84|19326.84|19278.18|19278.18|0
1706540400000|2024-01-29 15:00:00|19326.62|19326.62|19298.49|19298.49|19327.2|19327.2|19296.47|19296.47|0
1706544000000|2024-01-29 16:00:00|19298.45|19298.45|19296.97|19296.97|19302.78|19302.78|19286.65|19286.65|0
1706601600000|2024-01-30 08:00:00|19322.94|19322.94|19384.04|19384.04|19386.25|19386.25|19322.94|19322.94|0
1706605200000|2024-01-30 09:00:00|19384.06|19384.06|19372.25|19372.25|19398.59|19398.59|19371.73|19371.73|0
1706608800000|2024-01-30 10:00:00|19372.2|19372.2|19360.98|19360.98|19373.51|19373.51|19341.99|19341.99|0
1706612400000|2024-01-30 11:00:00|19360.91|19360.91|19364.34|19364.34|19364.34|19364.34|19346.43|19346.43|0
1706616000000|2024-01-30 12:00:00|19364.5|19364.5|19365.72|19365.72|19374.36|19374.36|19364.13|19364.13|0
1706619600000|2024-01-30 13:00:00|19365.79|19365.79|19356.98|19356.98|19365.79|19365.79|19355.08|19355.08|0
1706623200000|2024-01-30 14:00:00|19356.75|19356.75|19403.25|19403.25|19403.25|19403.25|19352.48|19352.48|0
1706626800000|2024-01-30 15:00:00|19403.23|19403.23|19343.1|19343.1|19403.23|19403.23|19342.72|19342.72|0
1706630400000|2024-01-30 16:00:00|19343.09|19343.09|19362.74|19362.74|19368.35|19368.35|19341.98|19341.98|0
1706688000000|2024-01-31 08:00:00|19292.3|19292.3|19331.06|19331.06|19345.02|19345.02|19291.46|19291.46|0
1706691600000|2024-01-31 09:00:00|19330.88|19330.88|19318.98|19318.98|19342.96|19342.96|19318.02|19318.02|0
1706695200000|2024-01-31 10:00:00|19318.78|19318.78|19305.75|19305.75|19325.69|19325.69|19305.15|19305.15|0
1706698800000|2024-01-31 11:00:00|19306.46|19306.46|19319.19|19319.19|19321.81|19321.81|19302.46|19302.46|0
1706702400000|2024-01-31 12:00:00|19318.46|19318.46|19329.04|19329.04|19330.11|19330.11|19308.98|19308.98|0
1706706000000|2024-01-31 13:00:00|19329.11|19329.11|19349.36|19349.36|19349.6|19349.6|19325.89|19325.89|0
1706709600000|2024-01-31 14:00:00|19349.34|19349.34|19368.77|19368.77|19371.68|19371.68|19337.43|19337.43|0
1706713200000|2024-01-31 15:00:00|19369.07|19369.07|19347.41|19347.41|19373.42|19373.42|19346.97|19346.97|0
1706716800000|2024-01-31 16:00:00|19347.38|19347.38|19373.97|19373.97|19381.09|19381.09|19347.02|19347.02|0
1706774400000|2024-02-01 08:00:00|19226.46|19226.46|19282.03|19282.03|19291.91|19291.91|19225.91|19225.91|0
1706778000000|2024-02-01 09:00:00|19282.09|19282.09|19320.98|19320.98|19331.38|19331.38|19281.98|19281.98|0
1706781600000|2024-02-01 10:00:00|19320.92|19320.92|19330.92|19330.92|19349.5|19349.5|19319.71|19319.71|0
1706785200000|2024-02-01 11:00:00|19330.99|19330.99|19326.83|19326.83|19336.02|19336.02|19298.11|19298.11|0
1706788800000|2024-02-01 12:00:00|19327.1|19327.1|19295.66|19295.66|19328.83|19328.83|19295.12|19295.12|0
1706792400000|2024-02-01 13:00:00|19295.61|19295.61|19297.6|19297.6|19298.71|19298.71|19269.27|19269.27|0
1706796000000|2024-02-01 14:00:00|19297.54|19297.54|19265.51|19265.51|19306.27|19306.27|19264.78|19264.78|0
1706799600000|2024-02-01 15:00:00|19264.28|19264.28|19189.64|19189.64|19278.92|19278.92|19189.6|19189.6|0
1706803200000|2024-02-01 16:00:00|19189.6|19189.6|19133.86|19133.86|19189.73|19189.73|19132.13|19132.13|0
1706860800000|2024-02-02 08:00:00|19349.37|19349.37|19306.87|19306.87|19349.37|19349.37|19293.77|19293.77|0
1706864400000|2024-02-02 09:00:00|19307.02|19307.02|19323.11|19323.11|19351.76|19351.76|19307.02|19307.02|0
1706868000000|2024-02-02 10:00:00|19323.34|19323.34|19305.99|19305.99|19335.24|19335.24|19305.62|19305.62|0
1706871600000|2024-02-02 11:00:00|19305.87|19305.87|19319.54|19319.54|19323.28|19323.28|19300.33|19300.33|0
1706875200000|2024-02-02 12:00:00|19319.32|19319.32|19347.21|19347.21|19348.87|19348.87|19318.88|19318.88|0
1706878800000|2024-02-02 13:00:00|19347.29|19347.29|19215.03|19215.03|19351.74|19351.74|19211.99|19211.99|0
1706882400000|2024-02-02 14:00:00|19214.99|19214.99|19208.8|19208.8|19229.58|19229.58|19179.3|19179.3|0
1706886000000|2024-02-02 15:00:00|19208.85|19208.85|19206.69|19206.69|19210.21|19210.21|19180.12|19180.12|0
1706889600000|2024-02-02 16:00:00|19206.62|19206.62|19171.12|19171.12|19207.07|19207.07|19164.93|19164.93|0
1707120000000|2024-02-05 08:00:00|19201.82|19201.82|19221.55|19221.55|19221.82|19221.82|19194.38|19194.38|0
1707123600000|2024-02-05 09:00:00|19221.73|19221.73|19191.78|19191.78|19224.07|19224.07|19183.54|19183.54|0
1707127200000|2024-02-05 10:00:00|19191.65|19191.65|19224.5|19224.5|19235.83|19235.83|19191.39|19191.39|0
1707130800000|2024-02-05 11:00:00|19224.53|19224.53|19251.33|19251.33|19251.33|19251.33|19219.85|19219.85|0
1707134400000|2024-02-05 12:00:00|19251.37|19251.37|19219.24|19219.24|19255.86|19255.86|19219.24|19219.24|0
1707138000000|2024-02-05 13:00:00|19219.14|19219.14|19149.25|19149.25|19219.33|19219.33|19145|19145|0
1707141600000|2024-02-05 14:00:00|19149.36|19149.36|19143.05|19143.05|19156.06|19156.06|19125.1|19125.1|0
1707145200000|2024-02-05 15:00:00|19142.55|19142.55|19037.57|19037.57|19142.55|19142.55|19030.29|19030.29|0
1707148800000|2024-02-05 16:00:00|19037.87|19037.87|19016.71|19016.71|19039.81|19039.81|19015.86|19015.86|0
1707206400000|2024-02-06 08:00:00|19093.06|19093.06|19065.11|19065.11|19096.96|19096.96|19063.79|19063.79|0
1707210000000|2024-02-06 09:00:00|19065.07|19065.07|19033.33|19033.33|19098.44|19098.44|19033.09|19033.09|0
1707213600000|2024-02-06 10:00:00|19033.25|19033.25|19032.41|19032.41|19033.25|19033.25|18990.6|18990.6|0
1707217200000|2024-02-06 11:00:00|19032.61|19032.61|19015.36|19015.36|19036.58|19036.58|18998.78|18998.78|0
1707220800000|2024-02-06 12:00:00|19015.63|19015.63|19047.94|19047.94|19051.24|19051.24|19015.4|19015.4|0
1707224400000|2024-02-06 13:00:00|19047.86|19047.86|19090.13|19090.13|19095.19|19095.19|19047.38|19047.38|0
1707228000000|2024-02-06 14:00:00|19090.18|19090.18|19156.45|19156.45|19158.38|19158.38|19085.52|19085.52|0
1707231600000|2024-02-06 15:00:00|19156.39|19156.39|19156.51|19156.51|19176.87|19176.87|19135.19|19135.19|0
1707235200000|2024-02-06 16:00:00|19156.42|19156.42|19176.93|19176.93|19185.73|19185.73|19150.33|19150.33|0
1707292800000|2024-02-07 08:00:00|19196.57|19196.57|19171.67|19171.67|19196.57|19196.57|19151.98|19151.98|0
1707296400000|2024-02-07 09:00:00|19171.44|19171.44|19175.35|19175.35|19175.35|19175.35|19135.53|19135.53|0
1707300000000|2024-02-07 10:00:00|19175.31|19175.31|19133.61|19133.61|19183.96|19183.96|19132.46|19132.46|0
1707303600000|2024-02-07 11:00:00|19133.54|19133.54|19154.55|19154.55|19162.79|19162.79|19133.54|19133.54|0
1707307200000|2024-02-07 12:00:00|19154.69|19154.69|19173.09|19173.09|19174.88|19174.88|19138.09|19138.09|0
1707310800000|2024-02-07 13:00:00|19173.15|19173.15|19175.69|19175.69|19181.65|19181.65|19161.99|19161.99|0
1707314400000|2024-02-07 14:00:00|19175.76|19175.76|19155.49|19155.49|19180.75|19180.75|19150.03|19150.03|0
1707318000000|2024-02-07 15:00:00|19155.64|19155.64|19145.83|19145.83|19176.29|19176.29|19137.53|19137.53|0
1707321600000|2024-02-07 16:00:00|19145.81|19145.81|19111.14|19111.14|19145.81|19145.81|19109.88|19109.88|0
1707379200000|2024-02-08 08:00:00|19169.56|19169.56|19189.26|19189.26|19189.26|19189.26|19146.68|19146.68|0
1707382800000|2024-02-08 09:00:00|19189.47|19189.47|19238.34|19238.34|19240.14|19240.14|19188.25|19188.25|0
1707386400000|2024-02-08 10:00:00|19238.3|19238.3|19204.39|19204.39|19239.1|19239.1|19202.23|19202.23|0
1707390000000|2024-02-08 11:00:00|19204.5|19204.5|19210.94|19210.94|19211.62|19211.62|19181.54|19181.54|0
1707393600000|2024-02-08 12:00:00|19211.06|19211.06|19226.47|19226.47|19237.29|19237.29|19204.13|19204.13|0
1707397200000|2024-02-08 13:00:00|19226.55|19226.55|19193.24|19193.24|19226.83|19226.83|19185.67|19185.67|0
1707400800000|2024-02-08 14:00:00|19193.32|19193.32|19189.29|19189.29|19219.77|19219.77|19189.21|19189.21|0
1707404400000|2024-02-08 15:00:00|19189.25|19189.25|19141.32|19141.32|19192.08|19192.08|19138.17|19138.17|0
1707408000000|2024-02-08 16:00:00|19141.36|19141.36|19109.48|19109.48|19141.87|19141.87|19108.92|19108.92|0
1707465600000|2024-02-09 08:00:00|19100.22|19100.22|19094.49|19094.49|19108.93|19108.93|19084.59|19084.59|0
1707469200000|2024-02-09 09:00:00|19094.75|19094.75|19108.07|19108.07|19108.89|19108.89|19087.44|19087.44|0
1707472800000|2024-02-09 10:00:00|19108.24|19108.24|19108.85|19108.85|19117.09|19117.09|19104.97|19104.97|0
1707476400000|2024-02-09 11:00:00|19108.67|19108.67|19101.24|19101.24|19117.44|19117.44|19100.3|19100.3|0
1707480000000|2024-02-09 12:00:00|19102.34|19102.34|19117.12|19117.12|19118.43|19118.43|19102.34|19102.34|0
1707483600000|2024-02-09 13:00:00|19117.03|19117.03|19121.16|19121.16|19124.87|19124.87|19096.25|19096.25|0
1707487200000|2024-02-09 14:00:00|19120.99|19120.99|19072.84|19072.84|19121.46|19121.46|19070.2|19070.2|0
1707490800000|2024-02-09 15:00:00|19073|19073|19055.54|19055.54|19073.18|19073.18|19043.21|19043.21|0
1707494400000|2024-02-09 16:00:00|19055.49|19055.49|19056.71|19056.71|19069.24|19069.24|19055.18|19055.18|0
1707724800000|2024-02-12 08:00:00|19129.25|19129.25|19161.15|19161.15|19213.72|19213.72|19127.93|19127.93|0
1707728400000|2024-02-12 09:00:00|19161.08|19161.08|19137.69|19137.69|19161.08|19161.08|19133.24|19133.24|0
1707732000000|2024-02-12 10:00:00|19137.73|19137.73|19159.07|19159.07|19160.42|19160.42|19127.93|19127.93|0
1707735600000|2024-02-12 11:00:00|19158.93|19158.93|19136.61|19136.61|19159.12|19159.12|19136.53|19136.53|0
1707739200000|2024-02-12 12:00:00|19136.62|19136.62|19152.19|19152.19|19153.25|19153.25|19130.61|19130.61|0
1707742800000|2024-02-12 13:00:00|19152.36|19152.36|19155.5|19155.5|19162.07|19162.07|19149.53|19149.53|0
1707746400000|2024-02-12 14:00:00|19155.54|19155.54|19196.49|19196.49|19198.04|19198.04|19155.54|19155.54|0
1707750000000|2024-02-12 15:00:00|19196.37|19196.37|19194.33|19194.33|19199.33|19199.33|19172.52|19172.52|0
1707753600000|2024-02-12 16:00:00|19194.26|19194.26|19203.17|19203.17|19204.17|19204.17|19187.72|19187.72|0
1707811200000|2024-02-13 08:00:00|19170.26|19170.26|19152.54|19152.54|19170.26|19170.26|19125.66|19125.66|0
1707814800000|2024-02-13 09:00:00|19152.45|19152.45|19159.39|19159.39|19167.23|19167.23|19149.18|19149.18|0
1707818400000|2024-02-13 10:00:00|19159.33|19159.33|19119.84|19119.84|19165.52|19165.52|19118.83|19118.83|0
1707822000000|2024-02-13 11:00:00|19119.96|19119.96|19086.46|19086.46|19123.84|19123.84|19085.9|19085.9|0
1707825600000|2024-02-13 12:00:00|19086.59|19086.59|19025.39|19025.39|19086.59|19086.59|19023.76|19023.76|0
1707829200000|2024-02-13 13:00:00|19025.32|19025.32|18901.77|18901.77|19056.41|19056.41|18901.43|18901.43|0
1707832800000|2024-02-13 14:00:00|18902.05|18902.05|18862.56|18862.56|18902.6|18902.6|18862.11|18862.11|0
1707836400000|2024-02-13 15:00:00|18862.52|18862.52|18887.49|18887.49|18897.19|18897.19|18834.85|18834.85|0
1707840000000|2024-02-13 16:00:00|18887.5|18887.5|18906.86|18906.86|18922.39|18922.39|18887.46|18887.46|0
1707897600000|2024-02-14 08:00:00|19002.12|19002.12|18989.24|18989.24|19012.71|19012.71|18976.96|18976.96|0
1707901200000|2024-02-14 09:00:00|18989.17|18989.17|19048.91|19048.91|19049.31|19049.31|18989.17|18989.17|0
1707904800000|2024-02-14 10:00:00|19048.97|19048.97|19081.96|19081.96|19084.2|19084.2|19043.78|19043.78|0
1707908400000|2024-02-14 11:00:00|19081.94|19081.94|19064.03|19064.03|19081.94|19081.94|19053.36|19053.36|0
1707912000000|2024-02-14 12:00:00|19063.96|19063.96|19082.65|19082.65|19082.7|19082.7|19063.96|19063.96|0
1707915600000|2024-02-14 13:00:00|19082.55|19082.55|19058.6|19058.6|19092.59|19092.59|19057.17|19057.17|0
1707919200000|2024-02-14 14:00:00|19058.58|19058.58|19074.35|19074.35|19080.37|19080.37|19055.38|19055.38|0
1707922800000|2024-02-14 15:00:00|19074.55|19074.55|19042.58|19042.58|19089.08|19089.08|19042.58|19042.58|0
1707926400000|2024-02-14 16:00:00|19042.52|19042.52|19029.33|19029.33|19042.52|19042.52|19020.48|19020.48|0
1707984000000|2024-02-15 08:00:00|19074.34|19074.34|19046.84|19046.84|19086.32|19086.32|19043.4|19043.4|0
1707987600000|2024-02-15 09:00:00|19046.77|19046.77|19064.59|19064.59|19071.65|19071.65|19044.13|19044.13|0
1707991200000|2024-02-15 10:00:00|19064.39|19064.39|19055.3|19055.3|19064.69|19064.69|19051.5|19051.5|0
1707994800000|2024-02-15 11:00:00|19055.23|19055.23|19060.38|19060.38|19066.58|19066.58|19049.57|19049.57|0
1707998400000|2024-02-15 12:00:00|19060.72|19060.72|19069.11|19069.11|19075.3|19075.3|19053.7|19053.7|0
1708002000000|2024-02-15 13:00:00|19069.06|19069.06|19090.13|19090.13|19100.7|19100.7|19061.3|19061.3|0
1708005600000|2024-02-15 14:00:00|19089.81|19089.81|19126.37|19126.37|19133.09|19133.09|19079.19|19079.19|0
1708009200000|2024-02-15 15:00:00|19126.49|19126.49|19112.88|19112.88|19131.88|19131.88|19112.74|19112.74|0
1708012800000|2024-02-15 16:00:00|19112.98|19112.98|19084.35|19084.35|19114.74|19114.74|19082.3|19082.3|0
1708070400000|2024-02-16 08:00:00|19196.91|19196.91|19202.52|19202.52|19216.29|19216.29|19192.72|19192.72|0
1708074000000|2024-02-16 09:00:00|19202.8|19202.8|19180.92|19180.92|19220.77|19220.77|19180.92|19180.92|0
1708077600000|2024-02-16 10:00:00|19180.87|19180.87|19187.39|19187.39|19202.44|19202.44|19180.34|19180.34|0
1708081200000|2024-02-16 11:00:00|19187.34|19187.34|19200.2|19200.2|19205.63|19205.63|19183.56|19183.56|0
1708084800000|2024-02-16 12:00:00|19200.76|19200.76|19224.31|19224.31|19232.31|19232.31|19200.58|19200.58|0
1708088400000|2024-02-16 13:00:00|19224.25|19224.25|19172.7|19172.7|19228.66|19228.66|19163.3|19163.3|0
1708092000000|2024-02-16 14:00:00|19172.73|19172.73|19144.72|19144.72|19189|19189|19144.72|19144.72|0
1708095600000|2024-02-16 15:00:00|19144.7|19144.7|19175.11|19175.11|19180.91|19180.91|19133.83|19133.83|0
1708099200000|2024-02-16 16:00:00|19175.15|19175.15|19195.63|19195.63|19196.05|19196.05|19170.14|19170.14|0
1708329600000|2024-02-19 08:00:00|19220.13|19220.13|19183.87|19183.87|19223.87|19223.87|19183.27|19183.27|0
1708333200000|2024-02-19 09:00:00|19183.69|19183.69|19158.51|19158.51|19183.75|19183.75|19143|19143|0
1708336800000|2024-02-19 10:00:00|19158.64|19158.64|19156.72|19156.72|19160.11|19160.11|19134.35|19134.35|0
1708340400000|2024-02-19 11:00:00|19156.67|19156.67|19158.12|19158.12|19159.45|19159.45|19149.53|19149.53|0
1708344000000|2024-02-19 12:00:00|19158.03|19158.03|19157.74|19157.74|19161.19|19161.19|19151.86|19151.86|0
1708347600000|2024-02-19 13:00:00|19157.8|19157.8|19173.93|19173.93|19176.94|19176.94|19153.21|19153.21|0
1708351200000|2024-02-19 14:00:00|19174.1|19174.1|19196.17|19196.17|19197.15|19197.15|19166.16|19166.16|0
1708354800000|2024-02-19 15:00:00|19196.28|19196.28|19203.49|19203.49|19207.72|19207.72|19186.08|19186.08|0
1708358400000|2024-02-19 16:00:00|19203.46|19203.46|19214.33|19214.33|19218.12|19218.12|19202.44|19202.44|0
1708416000000|2024-02-20 08:00:00|19156.28|19156.28|19173.32|19173.32|19177.84|19177.84|19131.37|19131.37|0
1708419600000|2024-02-20 09:00:00|19173.82|19173.82|19156.05|19156.05|19178.68|19178.68|19148.31|19148.31|0
1708423200000|2024-02-20 10:00:00|19155.99|19155.99|19180.91|19180.91|19197.39|19197.39|19148.25|19148.25|0
1708426800000|2024-02-20 11:00:00|19180.81|19180.81|19173.16|19173.16|19180.81|19180.81|19164.52|19164.52|0
1708430400000|2024-02-20 12:00:00|19173.24|19173.24|19178.49|19178.49|19189.3|19189.3|19168.38|19168.38|0
1708434000000|2024-02-20 13:00:00|19178.36|19178.36|19128.9|19128.9|19178.36|19178.36|19128.32|19128.32|0
1708437600000|2024-02-20 14:00:00|19128.86|19128.86|19109.31|19109.31|19129.62|19129.62|19097.83|19097.83|0
1708441200000|2024-02-20 15:00:00|19109.46|19109.46|19100.6|19100.6|19110.9|19110.9|19065.86|19065.86|0
1708444800000|2024-02-20 16:00:00|19100.59|19100.59|19093.19|19093.19|19110.21|19110.21|19088.53|19088.53|0
1708502400000|2024-02-21 08:00:00|19109.52|19109.52|19111.29|19111.29|19126.75|19126.75|19107.31|19107.31|0
1708506000000|2024-02-21 09:00:00|19111.17|19111.17|19106.85|19106.85|19123.29|19123.29|19106.66|19106.66|0
1708509600000|2024-02-21 10:00:00|19107|19107|19122.54|19122.54|19137.02|19137.02|19102.64|19102.64|0
1708513200000|2024-02-21 11:00:00|19122.45|19122.45|19132.57|19132.57|19135.12|19135.12|19122.19|19122.19|0
1708516800000|2024-02-21 12:00:00|19119.8|19119.8|19113.11|19113.11|19126.88|19126.88|19108.45|19108.45|0
1708520400000|2024-02-21 13:00:00|19113.02|19113.02|19082.69|19082.69|19113.79|19113.79|19080.36|19080.36|0
1708524000000|2024-02-21 14:00:00|19082.81|19082.81|19112.25|19112.25|19117.26|19117.26|19080.28|19080.28|0
1708527600000|2024-02-21 15:00:00|19112.38|19112.38|19111.32|19111.32|19115.74|19115.74|19094|19094|0
1708531200000|2024-02-21 16:00:00|19111.07|19111.07|19110.84|19110.84|19120.87|19120.87|19108.01|19108.01|0
1708588800000|2024-02-22 08:00:00|19212.39|19212.39|19188.66|19188.66|19214.23|19214.23|19176.78|19176.78|0
1708592400000|2024-02-22 09:00:00|19189.62|19189.62|19189.85|19189.85|19190.35|19190.35|19153.65|19153.65|0
1708596000000|2024-02-22 10:00:00|19190.3|19190.3|19218.99|19218.99|19218.99|19218.99|19188.88|19188.88|0
1708599600000|2024-02-22 11:00:00|19219.24|19219.24|19268.79|19268.79|19271.51|19271.51|19218.81|19218.81|0
1708603200000|2024-02-22 12:00:00|19268.33|19268.33|19252.21|19252.21|19271.25|19271.25|19252.06|19252.06|0
1708606800000|2024-02-22 13:00:00|19252.04|19252.04|19296.01|19296.01|19296.32|19296.32|19247.24|19247.24|0
1708610400000|2024-02-22 14:00:00|19295.92|19295.92|19295.52|19295.52|19306.41|19306.41|19273.96|19273.96|0
1708614000000|2024-02-22 15:00:00|19295.66|19295.66|19265.94|19265.94|19295.89|19295.89|19258.6|19258.6|0
1708617600000|2024-02-22 16:00:00|19265.98|19265.98|19280.5|19280.5|19280.5|19280.5|19259.39|19259.39|0
1708675200000|2024-02-23 08:00:00|19253.04|19253.04|19202.38|19202.38|19257.01|19257.01|19194.52|19194.52|0
1708678800000|2024-02-23 09:00:00|19202.28|19202.28|19202.5|19202.5|19207.62|19207.62|19194.78|19194.78|0
1708682400000|2024-02-23 10:00:00|19202.36|19202.36|19184.41|19184.41|19204.98|19204.98|19182.02|19182.02|0
1708686000000|2024-02-23 11:00:00|19184.12|19184.12|19185.76|19185.76|19200.99|19200.99|19181.7|19181.7|0
1708689600000|2024-02-23 12:00:00|19185.66|19185.66|19180.38|19180.38|19185.71|19185.71|19175|19175|0
1708693200000|2024-02-23 13:00:00|19180.45|19180.45|19191.48|19191.48|19208.74|19208.74|19179.89|19179.89|0
1708696800000|2024-02-23 14:00:00|19191.18|19191.18|19184.86|19184.86|19191.22|19191.22|19163.62|19163.62|0
1708700400000|2024-02-23 15:00:00|19184.78|19184.78|19181.26|19181.26|19191.47|19191.47|19173.66|19173.66|0
1708704000000|2024-02-23 16:00:00|19181.36|19181.36|19191.5|19191.5|19191.5|19191.5|19162.14|19162.14|0
1708934400000|2024-02-26 08:00:00|19157.36|19157.36|19182.89|19182.89|19183.74|19183.74|19142.6|19142.6|0
1708938000000|2024-02-26 09:00:00|19183.08|19183.08|19104.33|19104.33|19184.67|19184.67|19101.74|19101.74|0
1708941600000|2024-02-26 10:00:00|19104.27|19104.27|19105.69|19105.69|19113.42|19113.42|19100.77|19100.77|0
1708945200000|2024-02-26 11:00:00|19105.78|19105.78|19118.98|19118.98|19123.38|19123.38|19105.63|19105.63|0
1708948800000|2024-02-26 12:00:00|19119.09|19119.09|19111.97|19111.97|19119.09|19119.09|19101.93|19101.93|0
1708952400000|2024-02-26 13:00:00|19111.89|19111.89|19138.42|19138.42|19140.07|19140.07|19111.76|19111.76|0
1708956000000|2024-02-26 14:00:00|19138.53|19138.53|19129.34|19129.34|19139.03|19139.03|19114.75|19114.75|0
1708959600000|2024-02-26 15:00:00|19129.25|19129.25|19128.87|19128.87|19139.62|19139.62|19124.54|19124.54|0
1708963200000|2024-02-26 16:00:00|19128.81|19128.81|19117.46|19117.46|19133.8|19133.8|19116.69|19116.69|0
1709020800000|2024-02-27 08:00:00|19144.78|19144.78|19091.01|19091.01|19149.67|19149.67|19089.14|19089.14|0
1709024400000|2024-02-27 09:00:00|19090.97|19090.97|19110.33|19110.33|19118.31|19118.31|19090.78|19090.78|0
1709028000000|2024-02-27 10:00:00|19110.44|19110.44|19136.97|19136.97|19137.29|19137.29|19108.97|19108.97|0
1709031600000|2024-02-27 11:00:00|19136.92|19136.92|19134.03|19134.03|19138.34|19138.34|19106.73|19106.73|0
1709035200000|2024-02-27 12:00:00|19133.84|19133.84|19180|19180|19180.16|19180.16|19119.96|19119.96|0
1709038800000|2024-02-27 13:00:00|19180.05|19180.05|19139.61|19139.61|19182.88|19182.88|19130.36|19130.36|0
1709042400000|2024-02-27 14:00:00|19139.56|19139.56|19123.19|19123.19|19153.87|19153.87|19119.19|19119.19|0
1709046000000|2024-02-27 15:00:00|19123.3|19123.3|19141|19141|19147.85|19147.85|19117.03|19117.03|0
1709049600000|2024-02-27 16:00:00|19141.12|19141.12|19153.86|19153.86|19159.15|19159.15|19137.65|19137.65|0
1709107200000|2024-02-28 08:00:00|19106.83|19106.83|19062.22|19062.22|19112.09|19112.09|19054.21|19054.21|0
1709110800000|2024-02-28 09:00:00|19061.94|19061.94|19020.91|19020.91|19063.51|19063.51|19020.33|19020.33|0
1709114400000|2024-02-28 10:00:00|19020.98|19020.98|18997.77|18997.77|19027.09|19027.09|18995.29|18995.29|0
1709118000000|2024-02-28 11:00:00|18997.6|18997.6|19069.05|19069.05|19082.92|19082.92|18994.23|18994.23|0
1709121600000|2024-02-28 12:00:00|19069.01|19069.01|19070.64|19070.64|19076.34|19076.34|19047.58|19047.58|0
1709125200000|2024-02-28 13:00:00|19070.51|19070.51|19019.46|19019.46|19089.5|19089.5|19015.91|19015.91|0
1709128800000|2024-02-28 14:00:00|19019.75|19019.75|18972.83|18972.83|19023.91|19023.91|18971.05|18971.05|0
1709132400000|2024-02-28 15:00:00|18972.35|18972.35|18999.65|18999.65|19001.33|19001.33|18969.5|18969.5|0
1709136000000|2024-02-28 16:00:00|18999.48|18999.48|19017.25|19017.25|19022.33|19022.33|18998.39|18998.39|0
1709193600000|2024-02-29 08:00:00|19069.81|19069.81|19076.88|19076.88|19080.74|19080.74|19049.32|19049.32|0
1709197200000|2024-02-29 09:00:00|19076.46|19076.46|19072.77|19072.77|19082.22|19082.22|19055.16|19055.16|0
1709200800000|2024-02-29 10:00:00|19072.66|19072.66|19084.21|19084.21|19089.96|19089.96|19070.51|19070.51|0
1709204400000|2024-02-29 11:00:00|19084.07|19084.07|19098.82|19098.82|19106.34|19106.34|19082.08|19082.08|0
1709208000000|2024-02-29 12:00:00|19098.75|19098.75|19087.81|19087.81|19098.75|19098.75|19073.38|19073.38|0
1709211600000|2024-02-29 13:00:00|19088.01|19088.01|19136.16|19136.16|19142.48|19142.48|19073.61|19073.61|0
1709215200000|2024-02-29 14:00:00|19136.11|19136.11|19146.61|19146.61|19173.67|19173.67|19136.11|19136.11|0
1709218800000|2024-02-29 15:00:00|19146.69|19146.69|19125.03|19125.03|19151.3|19151.3|19108.42|19108.42|0
1709222400000|2024-02-29 16:00:00|19124.98|19124.98|19117.51|19117.51|19129.4|19129.4|19106.97|19106.97|0
1709280000000|2024-03-01 08:00:00|19154.94|19154.94|19129.26|19129.26|19158.08|19158.08|19115.27|19115.27|0
1709283600000|2024-03-01 09:00:00|19129.37|19129.37|19203.24|19203.24|19203.76|19203.76|19129.37|19129.37|0
1709287200000|2024-03-01 10:00:00|19203.15|19203.15|19178.49|19178.49|19208.62|19208.62|19176.39|19176.39|0
1709290800000|2024-03-01 11:00:00|19178.46|19178.46|19235.88|19235.88|19239.58|19239.58|19178.46|19178.46|0
1709294400000|2024-03-01 12:00:00|19235.97|19235.97|19252.13|19252.13|19261.76|19261.76|19222.51|19222.51|0
1709298000000|2024-03-01 13:00:00|19252.1|19252.1|19237.66|19237.66|19253.2|19253.2|19236.03|19236.03|0
1709301600000|2024-03-01 14:00:00|19237.73|19237.73|19195.18|19195.18|19249|19249|19194.28|19194.28|0
1709305200000|2024-03-01 15:00:00|19195.61|19195.61|19324.75|19324.75|19324.84|19324.84|19195.61|19195.61|0
1709308800000|2024-03-01 16:00:00|19324.87|19324.87|19341.26|19341.26|19345.06|19345.06|19324.87|19324.87|0
1709539200000|2024-03-04 08:00:00|19327.68|19327.68|19291.21|19291.21|19332.25|19332.25|19290.92|19290.92|0
1709542800000|2024-03-04 09:00:00|19291.13|19291.13|19306.65|19306.65|19311.53|19311.53|19283.54|19283.54|0
1709546400000|2024-03-04 10:00:00|19306.49|19306.49|19293.63|19293.63|19307.57|19307.57|19289.65|19289.65|0
1709550000000|2024-03-04 11:00:00|19293.73|19293.73|19261.53|19261.53|19293.73|19293.73|19258.15|19258.15|0
1709553600000|2024-03-04 12:00:00|19261.6|19261.6|19240.56|19240.56|19261.77|19261.77|19238.17|19238.17|0
1709557200000|2024-03-04 13:00:00|19240.58|19240.58|19251.6|19251.6|19252.39|19252.39|19227.36|19227.36|0
1709560800000|2024-03-04 14:00:00|19251.7|19251.7|19234.15|19234.15|19251.75|19251.75|19229.63|19229.63|0
1709564400000|2024-03-04 15:00:00|19234.11|19234.11|19226.37|19226.37|19234.98|19234.98|19197.28|19197.28|0
1709568000000|2024-03-04 16:00:00|19226.21|19226.21|19245.38|19245.38|19247.6|19247.6|19225.75|19225.75|0
1709625600000|2024-03-05 08:00:00|19228.38|19228.38|19243.93|19243.93|19258.7|19258.7|19227.61|19227.61|0
1709629200000|2024-03-05 09:00:00|19243.98|19243.98|19297.07|19297.07|19299.04|19299.04|19243.66|19243.66|0
1709632800000|2024-03-05 10:00:00|19297.33|19297.33|19295.07|19295.07|19303.8|19303.8|19290.48|19290.48|0
1709636400000|2024-03-05 11:00:00|19294.91|19294.91|19279.73|19279.73|19297.16|19297.16|19277.12|19277.12|0
1709640000000|2024-03-05 12:00:00|19279.96|19279.96|19283.77|19283.77|19291.85|19291.85|19273.28|19273.28|0
1709643600000|2024-03-05 13:00:00|19283.82|19283.82|19316.73|19316.73|19327.12|19327.12|19283.66|19283.66|0
1709647200000|2024-03-05 14:00:00|19316.58|19316.58|19305.92|19305.92|19316.58|19316.58|19295.08|19295.08|0
1709650800000|2024-03-05 15:00:00|19305.99|19305.99|19279.95|19279.95|19309.44|19309.44|19269.14|19269.14|0
1709654400000|2024-03-05 16:00:00|19280.07|19280.07|19275.52|19275.52|19293.58|19293.58|19267.82|19267.82|0
1709712000000|2024-03-06 08:00:00|19374.95|19374.95|19381.31|19381.31|19394.22|19394.22|19365.31|19365.31|0
1709715600000|2024-03-06 09:00:00|19382.06|19382.06|19412.48|19412.48|19412.65|19412.65|19382.06|19382.06|0
1709719200000|2024-03-06 10:00:00|19412.52|19412.52|19412.8|19412.8|19417.88|19417.88|19409.67|19409.67|0
1709722800000|2024-03-06 11:00:00|19412.74|19412.74|19417.48|19417.48|19424.74|19424.74|19411.91|19411.91|0
1709726400000|2024-03-06 12:00:00|19417.47|19417.47|19443.91|19443.91|19444.53|19444.53|19417.03|19417.03|0
1709730000000|2024-03-06 13:00:00|19443.88|19443.88|19516.22|19516.22|19516.22|19516.22|19442.07|19442.07|0
1709733600000|2024-03-06 14:00:00|19516.07|19516.07|19527.21|19527.21|19546.78|19546.78|19515.07|19515.07|0
1709737200000|2024-03-06 15:00:00|19527.1|19527.1|19466.56|19466.56|19527.66|19527.66|19466.31|19466.31|0
1709740800000|2024-03-06 16:00:00|19466.4|19466.4|19476.99|19476.99|19477.57|19477.57|19456.78|19456.78|0
1709798400000|2024-03-07 08:00:00|19488.99|19488.99|19521.47|19521.47|19528.71|19528.71|19478.52|19478.52|0
1709802000000|2024-03-07 09:00:00|19521.33|19521.33|19575.46|19575.46|19577.08|19577.08|19514.4|19514.4|0
1709805600000|2024-03-07 10:00:00|19575.43|19575.43|19590.38|19590.38|19596.53|19596.53|19575.38|19575.38|0
1709809200000|2024-03-07 11:00:00|19590.45|19590.45|19583.86|19583.86|19591.89|19591.89|19575.78|19575.78|0
1709812800000|2024-03-07 12:00:00|19584.56|19584.56|19607.67|19607.67|19610.85|19610.85|19584.56|19584.56|0
1709816400000|2024-03-07 13:00:00|19607.63|19607.63|19686.21|19686.21|19696.93|19696.93|19606.27|19606.27|0
1709820000000|2024-03-07 14:00:00|19686.14|19686.14|19643.86|19643.86|19691.22|19691.22|19633.71|19633.71|0
1709823600000|2024-03-07 15:00:00|19643.93|19643.93|19580.3|19580.3|19644.09|19644.09|19578.18|19578.18|0
1709827200000|2024-03-07 16:00:00|19580.32|19580.32|19591.87|19591.87|19593.36|19593.36|19575.9|19575.9|0
1709884800000|2024-03-08 08:00:00|19530.53|19530.53|19531.04|19531.04|19533.66|19533.66|19516.03|19516.03|0
1709888400000|2024-03-08 09:00:00|19530.94|19530.94|19539.02|19539.02|19556.17|19556.17|19527.91|19527.91|0
1709892000000|2024-03-08 10:00:00|19538.98|19538.98|19503.39|19503.39|19539.87|19539.87|19501.61|19501.61|0
1709895600000|2024-03-08 11:00:00|19503.45|19503.45|19506.5|19506.5|19517.06|19517.06|19503.45|19503.45|0
1709899200000|2024-03-08 12:00:00|19506.84|19506.84|19496.24|19496.24|19508.59|19508.59|19481.39|19481.39|0
1709902800000|2024-03-08 13:00:00|19496.32|19496.32|19582.46|19582.46|19599.62|19599.62|19487.36|19487.36|0
1709906400000|2024-03-08 14:00:00|19582.34|19582.34|19570.92|19570.92|19592.34|19592.34|19554.47|19554.47|0
1709910000000|2024-03-08 15:00:00|19570.87|19570.87|19620.07|19620.07|19621.29|19621.29|19565.43|19565.43|0
1709913600000|2024-03-08 16:00:00|19620.13|19620.13|19593.82|19593.82|19621.12|19621.12|19590.17|19590.17|0
1710144000000|2024-03-11 08:00:00|19550.82|19550.82|19568.49|19568.49|19599.44|19599.44|19543.82|19543.82|0
1710147600000|2024-03-11 09:00:00|19568.63|19568.63|19548.47|19548.47|19591.01|19591.01|19543.12|19543.12|0
1710151200000|2024-03-11 10:00:00|19548.66|19548.66|19537.67|19537.67|19549.74|19549.74|19520.13|19520.13|0
1710154800000|2024-03-11 11:00:00|19537.75|19537.75|19539.14|19539.14|19550.41|19550.41|19533.03|19533.03|0
1710158400000|2024-03-11 12:00:00|19539.12|19539.12|19519.29|19519.29|19539.12|19539.12|19496.61|19496.61|0
1710162000000|2024-03-11 13:00:00|19519.52|19519.52|19502.06|19502.06|19537.11|19537.11|19501.91|19501.91|0
1710165600000|2024-03-11 14:00:00|19501.97|19501.97|19489.89|19489.89|19502.27|19502.27|19476.86|19476.86|0
1710169200000|2024-03-11 15:00:00|19489.91|19489.91|19516.42|19516.42|19516.66|19516.66|19489.66|19489.66|0
1710172800000|2024-03-11 16:00:00|19516.62|19516.62|19535.21|19535.21|19535.37|19535.37|19514.91|19514.91|0
1710230400000|2024-03-12 08:00:00|19558.76|19558.76|19585.53|19585.53|19589.9|19589.9|19553.98|19553.98|0
1710234000000|2024-03-12 09:00:00|19585.72|19585.72|19595.21|19595.21|19605.68|19605.68|19579.96|19579.96|0
1710237600000|2024-03-12 10:00:00|19595.25|19595.25|19602.89|19602.89|19604.69|19604.69|19584.54|19584.54|0
1710241200000|2024-03-12 11:00:00|19602.78|19602.78|19596.21|19596.21|19602.78|19602.78|19586.04|19586.04|0
1710244800000|2024-03-12 12:00:00|19596.16|19596.16|19581.24|19581.24|19602.93|19602.93|19536.78|19536.78|0
1710248400000|2024-03-12 13:00:00|19581.16|19581.16|19555.47|19555.47|19582.77|19582.77|19531.41|19531.41|0
1710252000000|2024-03-12 14:00:00|19555.52|19555.52|19607.78|19607.78|19610.58|19610.58|19554.81|19554.81|0
1710255600000|2024-03-12 15:00:00|19607.7|19607.7|19618.17|19618.17|19636.17|19636.17|19600.47|19600.47|0
1710259200000|2024-03-12 16:00:00|19618.21|19618.21|19604.46|19604.46|19619.09|19619.09|19597.23|19597.23|0
1710316800000|2024-03-13 08:00:00|19603.85|19603.85|19597.06|19597.06|19636.01|19636.01|19595.33|19595.33|0
1710320400000|2024-03-13 09:00:00|19596.74|19596.74|19611.45|19611.45|19612.55|19612.55|19592.15|19592.15|0
1710324000000|2024-03-13 10:00:00|19611.43|19611.43|19586.23|19586.23|19614.57|19614.57|19577.27|19577.27|0
1710327600000|2024-03-13 11:00:00|19586.05|19586.05|19562.13|19562.13|19587.21|19587.21|19561.96|19561.96|0
1710331200000|2024-03-13 12:00:00|19562.87|19562.87|19572.94|19572.94|19573.3|19573.3|19555.81|19555.81|0
1710334800000|2024-03-13 13:00:00|19573.08|19573.08|19592.05|19592.05|19598.14|19598.14|19572.6|19572.6|0
1710338400000|2024-03-13 14:00:00|19592.09|19592.09|19576.7|19576.7|19593.47|19593.47|19569.35|19569.35|0
1710342000000|2024-03-13 15:00:00|19576.82|19576.82|19595.09|19595.09|19603.83|19603.83|19574.51|19574.51|0
1710345600000|2024-03-13 16:00:00|19595.17|19595.17|19558.9|19558.9|19595.4|19595.4|19558.75|19558.75|0
1710403200000|2024-03-14 08:00:00|19555.82|19555.82|19569.34|19569.34|19573.62|19573.62|19537.62|19537.62|0
1710406800000|2024-03-14 09:00:00|19569.42|19569.42|19595.71|19595.71|19597.97|19597.97|19568.1|19568.1|0
1710410400000|2024-03-14 10:00:00|19595.66|19595.66|19602.27|19602.27|19617.44|19617.44|19595.66|19595.66|0
1710414000000|2024-03-14 11:00:00|19602.32|19602.32|19622.35|19622.35|19623.18|19623.18|19602.32|19602.32|0
1710417600000|2024-03-14 12:00:00|19622.3|19622.3|19598.17|19598.17|19625.39|19625.39|19594.13|19594.13|0
1710421200000|2024-03-14 13:00:00|19597.97|19597.97|19561.47|19561.47|19615.2|19615.2|19561.36|19561.36|0
1710424800000|2024-03-14 14:00:00|19561.4|19561.4|19476.96|19476.96|19561.4|19561.4|19476.09|19476.09|0
1710428400000|2024-03-14 15:00:00|19477.13|19477.13|19488.31|19488.31|19494.3|19494.3|19477.01|19477.01|0
1710432000000|2024-03-14 16:00:00|19488.23|19488.23|19512.87|19512.87|19515.54|19515.54|19471.12|19471.12|0
1710489600000|2024-03-15 08:00:00|19491.29|19491.29|19533.54|19533.54|19540.84|19540.84|19490.69|19490.69|0
1710493200000|2024-03-15 09:00:00|19533.64|19533.64|19549.16|19549.16|19549.23|19549.23|19521|19521|0
1710496800000|2024-03-15 10:00:00|19549.22|19549.22|19548.23|19548.23|19558.05|19558.05|19483.26|19483.26|0
1710500400000|2024-03-15 11:00:00|19548.89|19548.89|19534.05|19534.05|19556.52|19556.52|19533.58|19533.58|0
1710504000000|2024-03-15 12:00:00|19533.96|19533.96|19517.92|19517.92|19534.3|19534.3|19516.41|19516.41|0
1710507600000|2024-03-15 13:00:00|19518.02|19518.02|19522.06|19522.06|19523.88|19523.88|19502.92|19502.92|0
1710511200000|2024-03-15 14:00:00|19521.95|19521.95|19510.55|19510.55|19530.12|19530.12|19506.29|19506.29|0
1710514800000|2024-03-15 15:00:00|19510.59|19510.59|19499.52|19499.52|19519.34|19519.34|19497.29|19497.29|0
1710518400000|2024-03-15 16:00:00|19499.5|19499.5|19485.42|19485.42|19502.56|19502.56|19484.43|19484.43|0
1710748800000|2024-03-18 08:00:00|19494.25|19494.25|19530.96|19530.96|19530.96|19530.96|19468.1|19468.1|0
1710752400000|2024-03-18 09:00:00|19531.35|19531.35|19531.47|19531.47|19536.25|19536.25|19514.83|19514.83|0
1710756000000|2024-03-18 10:00:00|19531.89|19531.89|19536.37|19536.37|19536.7|19536.7|19522.79|19522.79|0
1710759600000|2024-03-18 11:00:00|19536.65|19536.65|19527.59|19527.59|19547.46|19547.46|19527.59|19527.59|0
1710763200000|2024-03-18 12:00:00|19527.57|19527.57|19519.49|19519.49|19527.82|19527.82|19511.85|19511.85|0
1710766800000|2024-03-18 13:00:00|19519.46|19519.46|19484.76|19484.76|19526.19|19526.19|19483.34|19483.34|0
1710770400000|2024-03-18 14:00:00|19484.72|19484.72|19477.59|19477.59|19504.08|19504.08|19472.16|19472.16|0
1710774000000|2024-03-18 15:00:00|19477.64|19477.64|19504.42|19504.42|19504.44|19504.44|19473.72|19473.72|0
1710777600000|2024-03-18 16:00:00|19504.56|19504.56|19500.57|19500.57|19506.13|19506.13|19494.6|19494.6|0
1710835200000|2024-03-19 08:00:00|19478.08|19478.08|19469.04|19469.04|19480.19|19480.19|19467|19467|0
1710838800000|2024-03-19 09:00:00|19468.76|19468.76|19454.29|19454.29|19469.72|19469.72|19444.95|19444.95|0
1710842400000|2024-03-19 10:00:00|19454.21|19454.21|19436.91|19436.91|19455.12|19455.12|19435.9|19435.9|0
1710846000000|2024-03-19 11:00:00|19436.95|19436.95|19416.13|19416.13|19438.05|19438.05|19409.35|19409.35|0
1710849600000|2024-03-19 12:00:00|19416.25|19416.25|19407.27|19407.27|19420.84|19420.84|19391.96|19391.96|0
1710853200000|2024-03-19 13:00:00|19407.32|19407.32|19388.54|19388.54|19412.25|19412.25|19383.7|19383.7|0
1710856800000|2024-03-19 14:00:00|19388.89|19388.89|19398.33|19398.33|19403.16|19403.16|19388.77|19388.77|0
1710860400000|2024-03-19 15:00:00|19398.18|19398.18|19422.69|19422.69|19423.11|19423.11|19394.58|19394.58|0
1710864000000|2024-03-19 16:00:00|19422.7|19422.7|19439.3|19439.3|19441.35|19441.35|19422.55|19422.55|0
1710921600000|2024-03-20 08:00:00|19450.46|19450.46|19448.32|19448.32|19452.01|19452.01|19425.66|19425.66|0
1710925200000|2024-03-20 09:00:00|19448.41|19448.41|19433.79|19433.79|19450.06|19450.06|19420.99|19420.99|0
1710928800000|2024-03-20 10:00:00|19433.82|19433.82|19448.21|19448.21|19451.38|19451.38|19433.74|19433.74|0
1710932400000|2024-03-20 11:00:00|19448.33|19448.33|19465.42|19465.42|19467.99|19467.99|19448.33|19448.33|0
1710936000000|2024-03-20 12:00:00|19465.58|19465.58|19461.09|19461.09|19466.2|19466.2|19450.79|19450.79|0
1710939600000|2024-03-20 13:00:00|19461.21|19461.21|19481.8|19481.8|19481.8|19481.8|19458.71|19458.71|0
1710943200000|2024-03-20 14:00:00|19481.84|19481.84|19495.02|19495.02|19495.89|19495.89|19480.76|19480.76|0
1710946800000|2024-03-20 15:00:00|19495.06|19495.06|19487.44|19487.44|19500.1|19500.1|19482.52|19482.52|0
1710950400000|2024-03-20 16:00:00|19487.33|19487.33|19502.4|19502.4|19506.67|19506.67|19487.1|19487.1|0
1711008000000|2024-03-21 08:00:00|19701.04|19701.04|19673.61|19673.61|19701.28|19701.28|19650.98|19650.98|0
1711011600000|2024-03-21 09:00:00|19673.13|19673.13|19628.49|19628.49|19673.13|19673.13|19611.5|19611.5|0
1711015200000|2024-03-21 10:00:00|19628.56|19628.56|19633.73|19633.73|19645.39|19645.39|19628.42|19628.42|0
1711018800000|2024-03-21 11:00:00|19633.63|19633.63|19640.46|19640.46|19645.51|19645.51|19619.15|19619.15|0
1711022400000|2024-03-21 12:00:00|19640.06|19640.06|19653.54|19653.54|19683.42|19683.42|19638.19|19638.19|0
1711026000000|2024-03-21 13:00:00|19653.41|19653.41|19683.95|19683.95|19700.55|19700.55|19652.35|19652.35|0
1711029600000|2024-03-21 14:00:00|19684.1|19684.1|19712.49|19712.49|19715.62|19715.62|19635.35|19635.35|0
1711033200000|2024-03-21 15:00:00|19712.57|19712.57|19748.28|19748.28|19755.78|19755.78|19712.41|19712.41|0
1711036800000|2024-03-21 16:00:00|19748.3|19748.3|19750.45|19750.45|19761.39|19761.39|19741.84|19741.84|0
1711094400000|2024-03-22 08:00:00|19752.36|19752.36|19750.56|19750.56|19759.7|19759.7|19735.59|19735.59|0
1711098000000|2024-03-22 09:00:00|19750.55|19750.55|19768.33|19768.33|19774.31|19774.31|19747.04|19747.04|0
1711101600000|2024-03-22 10:00:00|19768.38|19768.38|19750.16|19750.16|19775.66|19775.66|19750.04|19750.04|0
1711105200000|2024-03-22 11:00:00|19749.98|19749.98|19699.62|19699.62|19752.5|19752.5|19699.23|19699.23|0
1711108800000|2024-03-22 12:00:00|19699.55|19699.55|19695.91|19695.91|19700.54|19700.54|19685.06|19685.06|0
1711112400000|2024-03-22 13:00:00|19695.96|19695.96|19686.22|19686.22|19699.68|19699.68|19686.17|19686.17|0
1711116000000|2024-03-22 14:00:00|19686.09|19686.09|19693.89|19693.89|19696.4|19696.4|19681.91|19681.91|0
1711119600000|2024-03-22 15:00:00|19694.06|19694.06|19701.51|19701.51|19713.09|19713.09|19693.58|19693.58|0
1711123200000|2024-03-22 16:00:00|19701.44|19701.44|19716.49|19716.49|19717.64|19717.64|19695.65|19695.65|0
1711353600000|2024-03-25 08:00:00|19592.48|19592.48|19625.92|19625.92|19631.61|19631.61|19592.48|19592.48|0
1711357200000|2024-03-25 09:00:00|19625.85|19625.85|19614.19|19614.19|19626.4|19626.4|19614.19|19614.19|0
1711360800000|2024-03-25 10:00:00|19614.17|19614.17|19602.11|19602.11|19614.17|19614.17|19593.27|19593.27|0
1711364400000|2024-03-25 11:00:00|19601.84|19601.84|19562.57|19562.57|19601.99|19601.99|19562.57|19562.57|0
1711368000000|2024-03-25 12:00:00|19562.23|19562.23|19551.76|19551.76|19562.23|19562.23|19545.64|19545.64|0
1711371600000|2024-03-25 13:00:00|19551.81|19551.81|19572.57|19572.57|19574.36|19574.36|19551.81|19551.81|0
1711375200000|2024-03-25 14:00:00|19572.54|19572.54|19611.1|19611.1|19611.99|19611.99|19571.73|19571.73|0
1711378800000|2024-03-25 15:00:00|19611.31|19611.31|19622.81|19622.81|19625.65|19625.65|19611.31|19611.31|0
1711382400000|2024-03-25 16:00:00|19622.73|19622.73|19618.73|19618.73|19629.11|19629.11|19617.79|19617.79|0
1711440000000|2024-03-26 08:00:00|19587.66|19587.66|19604.57|19604.57|19607.34|19607.34|19574.59|19574.59|0
1711443600000|2024-03-26 09:00:00|19604.64|19604.64|19647.49|19647.49|19647.54|19647.54|19602.84|19602.84|0
1711447200000|2024-03-26 10:00:00|19647.57|19647.57|19689.5|19689.5|19689.89|19689.89|19646.72|19646.72|0
1711450800000|2024-03-26 11:00:00|19689.48|19689.48|19709.41|19709.41|19709.56|19709.56|19687.93|19687.93|0
1711454400000|2024-03-26 12:00:00|19709.33|19709.33|19723.5|19723.5|19726.04|19726.04|19708.23|19708.23|0
1711458000000|2024-03-26 13:00:00|19723.29|19723.29|19728.62|19728.62|19729.48|19729.48|19701.95|19701.95|0
1711461600000|2024-03-26 14:00:00|19728.67|19728.67|19733.57|19733.57|19751.34|19751.34|19728.44|19728.44|0
1711465200000|2024-03-26 15:00:00|19733.84|19733.84|19729.26|19729.26|19734.91|19734.91|19710.79|19710.79|0
1711468800000|2024-03-26 16:00:00|19729.38|19729.38|19750.58|19750.58|19751.51|19751.51|19729.14|19729.14|0
1711526400000|2024-03-27 08:00:00|19759.13|19759.13|19741.22|19741.22|19766.34|19766.34|19741.22|19741.22|0
1711530000000|2024-03-27 09:00:00|19740.49|19740.49|19724.76|19724.76|19744.64|19744.64|19720.48|19720.48|0
1711533600000|2024-03-27 10:00:00|19724.61|19724.61|19714.09|19714.09|19727.89|19727.89|19713.96|19713.96|0
1711537200000|2024-03-27 11:00:00|19714.27|19714.27|19733.86|19733.86|19737.64|19737.64|19713.3|19713.3|0
1711540800000|2024-03-27 12:00:00|19733.78|19733.78|19736.66|19736.66|19742.3|19742.3|19731.95|19731.95|0
1711544400000|2024-03-27 13:00:00|19736.86|19736.86|19763.2|19763.2|19766.6|19766.6|19736.8|19736.8|0
1711548000000|2024-03-27 14:00:00|19763.25|19763.25|19784.83|19784.83|19794.42|19794.42|19751.39|19751.39|0
1711551600000|2024-03-27 15:00:00|19784.61|19784.61|19790.91|19790.91|19807.51|19807.51|19778.46|19778.46|0
1711555200000|2024-03-27 16:00:00|19790.73|19790.73|19812.6|19812.6|19812.77|19812.77|19789.44|19789.44|0
1711612800000|2024-03-28 08:00:00|19772.6|19772.6|19786.89|19786.89|19787.59|19787.59|19757.15|19757.15|0
1711616400000|2024-03-28 09:00:00|19786.92|19786.92|19827.21|19827.21|19830.12|19830.12|19786.18|19786.18|0
1711620000000|2024-03-28 10:00:00|19827.3|19827.3|19846.95|19846.95|19847.77|19847.77|19805.65|19805.65|0
1711623600000|2024-03-28 11:00:00|19847.01|19847.01|19862.7|19862.7|19868.04|19868.04|19846.67|19846.67|0
1711627200000|2024-03-28 12:00:00|19862.76|19862.76|19853.45|19853.45|19865.69|19865.69|19807.44|19807.44|0
1711630800000|2024-03-28 13:00:00|19853.31|19853.31|19886.95|19886.95|19886.96|19886.96|19852|19852|0
1711634400000|2024-03-28 14:00:00|19887.54|19887.54|19888.06|19888.06|19894.48|19894.48|19873.26|19873.26|0
1711638000000|2024-03-28 15:00:00|19888.23|19888.23|19889.92|19889.92|19906.09|19906.09|19884.66|19884.66|0
1711641600000|2024-03-28 16:00:00|19889.83|19889.83|19911.36|19911.36|19925.11|19925.11|19888.28|19888.28|0
1712041200000|2024-04-02 07:00:00|19938.42|19938.42|19972.75|19972.75|19974.03|19974.03|19938.42|19938.42|0
1712044800000|2024-04-02 08:00:00|19973.8|19973.8|19904.01|19904.01|19991.57|19991.57|19903.74|19903.74|0
1712048400000|2024-04-02 09:00:00|19903.93|19903.93|19807.33|19807.33|19903.93|19903.93|19806.24|19806.24|0
1712052000000|2024-04-02 10:00:00|19807.41|19807.41|19835.68|19835.68|19835.93|19835.93|19806.25|19806.25|0
1712055600000|2024-04-02 11:00:00|19836|19836|19827.93|19827.93|19845.87|19845.87|19825.54|19825.54|0
1712059200000|2024-04-02 12:00:00|19827.99|19827.99|19804.59|19804.59|19833.62|19833.62|19798.46|19798.46|0
1712062800000|2024-04-02 13:00:00|19804.48|19804.48|19742.69|19742.69|19804.83|19804.83|19719.22|19719.22|0
1712066400000|2024-04-02 14:00:00|19742.78|19742.78|19712.06|19712.06|19770.98|19770.98|19711.07|19711.07|0
1712070000000|2024-04-02 15:00:00|19712.17|19712.17|19727.29|19727.29|19735.66|19735.66|19712.08|19712.08|0
1712127600000|2024-04-03 07:00:00|19681.75|19681.75|19616.95|19616.95|19687.1|19687.1|19616.95|19616.95|0
1712131200000|2024-04-03 08:00:00|19617.12|19617.12|19643.13|19643.13|19645.46|19645.46|19613.13|19613.13|0
1712134800000|2024-04-03 09:00:00|19643.09|19643.09|19688.4|19688.4|19691.16|19691.16|19642.25|19642.25|0
1712138400000|2024-04-03 10:00:00|19688.1|19688.1|19677.11|19677.11|19694.1|19694.1|19671.27|19671.27|0
1712142000000|2024-04-03 11:00:00|19677.01|19677.01|19704.95|19704.95|19706.48|19706.48|19677.01|19677.01|0
1712145600000|2024-04-03 12:00:00|19704.8|19704.8|19695.62|19695.62|19709.71|19709.71|19695.05|19695.05|0
1712149200000|2024-04-03 13:00:00|19695.6|19695.6|19693.76|19693.76|19705.09|19705.09|19676.68|19676.68|0
1712152800000|2024-04-03 14:00:00|19693.82|19693.82|19740.89|19740.89|19744.9|19744.9|19693.82|19693.82|0
1712156400000|2024-04-03 15:00:00|19741.31|19741.31|19750.6|19750.6|19757.68|19757.68|19740.45|19740.45|0
1712214000000|2024-04-04 07:00:00|19771.78|19771.78|19789.87|19789.87|19792.14|19792.14|19769.5|19769.5|0
1712217600000|2024-04-04 08:00:00|19789.8|19789.8|19823.24|19823.24|19824.2|19824.2|19788.02|19788.02|0
1712221200000|2024-04-04 09:00:00|19823.01|19823.01|19825.56|19825.56|19831.46|19831.46|19818.14|19818.14|0
1712224800000|2024-04-04 10:00:00|19825.46|19825.46|19808.39|19808.39|19826.9|19826.9|19807.52|19807.52|0
1712228400000|2024-04-04 11:00:00|19808.28|19808.28|19802.28|19802.28|19808.32|19808.32|19788.77|19788.77|0
1712232000000|2024-04-04 12:00:00|19802.56|19802.56|19821.73|19821.73|19823.73|19823.73|19792.84|19792.84|0
1712235600000|2024-04-04 13:00:00|19821.67|19821.67|19824.6|19824.6|19846.39|19846.39|19821.53|19821.53|0
1712239200000|2024-04-04 14:00:00|19824.73|19824.73|19843.13|19843.13|19843.5|19843.5|19823.57|19823.57|0
1712242800000|2024-04-04 15:00:00|19843|19843|19863.3|19863.3|19865.92|19865.92|19841.49|19841.49|0
1712300400000|2024-04-05 07:00:00|19717.29|19717.29|19667.13|19667.13|19718.5|19718.5|19667.13|19667.13|0
1712304000000|2024-04-05 08:00:00|19667.15|19667.15|19659.04|19659.04|19671.81|19671.81|19655.13|19655.13|0
1712307600000|2024-04-05 09:00:00|19658.98|19658.98|19674.18|19674.18|19679.9|19679.9|19658.94|19658.94|0
1712311200000|2024-04-05 10:00:00|19673.91|19673.91|19673.76|19673.76|19683.55|19683.55|19669.26|19669.26|0
1712314800000|2024-04-05 11:00:00|19673.3|19673.3|19667.52|19667.52|19679.58|19679.58|19665.04|19665.04|0
1712318400000|2024-04-05 12:00:00|19667.36|19667.36|19673.02|19673.02|19686.88|19686.88|19656.37|19656.37|0
1712322000000|2024-04-05 13:00:00|19672.88|19672.88|19679.6|19679.6|19691.8|19691.8|19667.16|19667.16|0
1712325600000|2024-04-05 14:00:00|19679.55|19679.55|19715.75|19715.75|19716.24|19716.24|19652.5|19652.5|0
1712329200000|2024-04-05 15:00:00|19715.86|19715.86|19710|19710|19733.01|19733.01|19708.78|19708.78|0
1712559600000|2024-04-08 07:00:00|19728.11|19728.11|19778.27|19778.27|19782.66|19782.66|19719.01|19719.01|0
1712563200000|2024-04-08 08:00:00|19778.33|19778.33|19781.79|19781.79|19794.17|19794.17|19759.67|19759.67|0
1712566800000|2024-04-08 09:00:00|19781.82|19781.82|19791.2|19791.2|19791.2|19791.2|19769.86|19769.86|0
1712570400000|2024-04-08 10:00:00|19791.01|19791.01|19795.43|19795.43|19797.21|19797.21|19786.47|19786.47|0
1712574000000|2024-04-08 11:00:00|19795.51|19795.51|19820.81|19820.81|19822.55|19822.55|19794.58|19794.58|0
1712577600000|2024-04-08 12:00:00|19820.71|19820.71|19859.93|19859.93|19862.58|19862.58|19820.33|19820.33|0
1712581200000|2024-04-08 13:00:00|19860.13|19860.13|19863.17|19863.17|19887.96|19887.96|19859.45|19859.45|0
1712584800000|2024-04-08 14:00:00|19863.12|19863.12|19859.93|19859.93|19871.24|19871.24|19842.72|19842.72|0
1712588400000|2024-04-08 15:00:00|19859.85|19859.85|19864.91|19864.91|19873.51|19873.51|19857.19|19857.19|0
1712646000000|2024-04-09 07:00:00|19794|19794|19825.76|19825.76|19832|19832|19793.59|19793.59|0
1712649600000|2024-04-09 08:00:00|19825.9|19825.9|19849.77|19849.77|19851.39|19851.39|19823.11|19823.11|0
1712653200000|2024-04-09 09:00:00|19849.85|19849.85|19867.66|19867.66|19873.93|19873.93|19849.22|19849.22|0
1712656800000|2024-04-09 10:00:00|19867.1|19867.1|19859.84|19859.84|19885.14|19885.14|19855.56|19855.56|0
1712660400000|2024-04-09 11:00:00|19860.2|19860.2|19866.51|19866.51|19874.92|19874.92|19859.58|19859.58|0
1712664000000|2024-04-09 12:00:00|19866.53|19866.53|19864.94|19864.94|19874.65|19874.65|19863.15|19863.15|0
1712667600000|2024-04-09 13:00:00|19864.91|19864.91|19825.41|19825.41|19871.4|19871.4|19822.55|19822.55|0
1712671200000|2024-04-09 14:00:00|19825.67|19825.67|19768.38|19768.38|19839.4|19839.4|19756.94|19756.94|0
1712674800000|2024-04-09 15:00:00|19768.45|19768.45|19779.33|19779.33|19784.03|19784.03|19764.72|19764.72|0
1712732400000|2024-04-10 07:00:00|19858.42|19858.42|19918.64|19918.64|19920.7|19920.7|19858.08|19858.08|0
1712736000000|2024-04-10 08:00:00|19918.79|19918.79|19919.1|19919.1|19927.92|19927.92|19910.23|19910.23|0
1712739600000|2024-04-10 09:00:00|19919.22|19919.22|19927.66|19927.66|19937.09|19937.09|19919.22|19919.22|0
1712743200000|2024-04-10 10:00:00|19927.74|19927.74|19937.83|19937.83|19937.83|19937.83|19925.62|19925.62|0
1712746800000|2024-04-10 11:00:00|19937.68|19937.68|19980.51|19980.51|19982.06|19982.06|19937.21|19937.21|0
1712750400000|2024-04-10 12:00:00|19980.71|19980.71|19793.91|19793.91|19989.1|19989.1|19793.26|19793.26|0
1712754000000|2024-04-10 13:00:00|19793.71|19793.71|19736.83|19736.83|19793.89|19793.89|19709.45|19709.45|0
1712757600000|2024-04-10 14:00:00|19736.94|19736.94|19788.12|19788.12|19833.83|19833.83|19734.96|19734.96|0
1712761200000|2024-04-10 15:00:00|19788.08|19788.08|19781.76|19781.76|19788.48|19788.48|19768.74|19768.74|0
1712818800000|2024-04-11 07:00:00|19789.06|19789.06|19801.39|19801.39|19813.39|19813.39|19782.41|19782.41|0
1712822400000|2024-04-11 08:00:00|19801.48|19801.48|19757.62|19757.62|19805.78|19805.78|19757.61|19757.61|0
1712826000000|2024-04-11 09:00:00|19757.55|19757.55|19747.42|19747.42|19757.82|19757.82|19743.64|19743.64|0
1712829600000|2024-04-11 10:00:00|19747.35|19747.35|19737.12|19737.12|19747.71|19747.71|19722.24|19722.24|0
1712833200000|2024-04-11 11:00:00|19737.75|19737.75|19733.19|19733.19|19751.46|19751.46|19731.2|19731.2|0
1712836800000|2024-04-11 12:00:00|19733.24|19733.24|19797.72|19797.72|19826.96|19826.96|19715.55|19715.55|0
1712840400000|2024-04-11 13:00:00|19797.66|19797.66|19804.6|19804.6|19830.4|19830.4|19789.82|19789.82|0
1712844000000|2024-04-11 14:00:00|19804.68|19804.68|19766.82|19766.82|19806.01|19806.01|19723.24|19723.24|0
1712847600000|2024-04-11 15:00:00|19766.84|19766.84|19789.93|19789.93|19794.74|19794.74|19763.92|19763.92|0
1712905200000|2024-04-12 07:00:00|19956.7|19956.7|19948.84|19948.84|19969.48|19969.48|19915.78|19915.78|0
1712908800000|2024-04-12 08:00:00|19948.99|19948.99|19963.58|19963.58|19967.34|19967.34|19948.99|19948.99|0
1712912400000|2024-04-12 09:00:00|19963.63|19963.63|19924.54|19924.54|19964.96|19964.96|19922.26|19922.26|0
1712916000000|2024-04-12 10:00:00|19924.31|19924.31|19895.75|19895.75|19924.31|19924.31|19890.53|19890.53|0
1712919600000|2024-04-12 11:00:00|19895.6|19895.6|19922.82|19922.82|19922.82|19922.82|19894.71|19894.71|0
1712923200000|2024-04-12 12:00:00|19922.88|19922.88|19837.59|19837.59|19933.16|19933.16|19837.32|19837.32|0
1712926800000|2024-04-12 13:00:00|19837.43|19837.43|19831.35|19831.35|19863.36|19863.36|19809.75|19809.75|0
1712930400000|2024-04-12 14:00:00|19831.14|19831.14|19739|19739|19831.14|19831.14|19737.75|19737.75|0
1712934000000|2024-04-12 15:00:00|19738.82|19738.82|19741.64|19741.64|19744.13|19744.13|19720.23|19720.23|0
1713164400000|2024-04-15 07:00:00|19681.16|19681.16|19719.31|19719.31|19719.31|19719.31|19679.45|19679.45|0
1713168000000|2024-04-15 08:00:00|19719.41|19719.41|19743.31|19743.31|19750.87|19750.87|19719.41|19719.41|0
1713171600000|2024-04-15 09:00:00|19743.34|19743.34|19735.46|19735.46|19746.18|19746.18|19724.79|19724.79|0
1713175200000|2024-04-15 10:00:00|19735.54|19735.54|19735.6|19735.6|19749.82|19749.82|19730.79|19730.79|0
1713178800000|2024-04-15 11:00:00|19736.31|19736.31|19781.4|19781.4|19782.61|19782.61|19736.23|19736.23|0
1713182400000|2024-04-15 12:00:00|19781.58|19781.58|19811.37|19811.37|19830.48|19830.48|19781.41|19781.41|0
1713186000000|2024-04-15 13:00:00|19811.45|19811.45|19822.58|19822.58|19839.72|19839.72|19809.02|19809.02|0
1713189600000|2024-04-15 14:00:00|19822.71|19822.71|19726.43|19726.43|19823.49|19823.49|19726.43|19726.43|0
1713193200000|2024-04-15 15:00:00|19725.44|19725.44|19706.05|19706.05|19725.44|19725.44|19697.18|19697.18|0
1713250800000|2024-04-16 07:00:00|19424.57|19424.57|19412.5|19412.5|19437.33|19437.33|19393.18|19393.18|0
1713254400000|2024-04-16 08:00:00|19412.18|19412.18|19411.92|19411.92|19413.51|19413.51|19384.92|19384.92|0
1713258000000|2024-04-16 09:00:00|19410.99|19410.99|19401.94|19401.94|19420.51|19420.51|19395.44|19395.44|0
1713261600000|2024-04-16 10:00:00|19401.81|19401.81|19409.99|19409.99|19418.51|19418.51|19397.42|19397.42|0
1713265200000|2024-04-16 11:00:00|19410.04|19410.04|19458.1|19458.1|19458.53|19458.53|19409.51|19409.51|0
1713268800000|2024-04-16 12:00:00|19458.28|19458.28|19453.03|19453.03|19470.67|19470.67|19437.56|19437.56|0
1713272400000|2024-04-16 13:00:00|19452.94|19452.94|19348.36|19348.36|19452.94|19452.94|19321.34|19321.34|0
1713276000000|2024-04-16 14:00:00|19348.22|19348.22|19352.17|19352.17|19368.46|19368.46|19336.96|19336.96|0
1713279600000|2024-04-16 15:00:00|19352.42|19352.42|19365.58|19365.58|19387.54|19387.54|19348.44|19348.44|0
1713337200000|2024-04-17 07:00:00|19322.25|19322.25|19338.89|19338.89|19339.79|19339.79|19306.88|19306.88|0
1713340800000|2024-04-17 08:00:00|19338.82|19338.82|19429.75|19429.75|19443.12|19443.12|19338.62|19338.62|0
1713344400000|2024-04-17 09:00:00|19430.79|19430.79|19432.11|19432.11|19441.37|19441.37|19422.1|19422.1|0
1713348000000|2024-04-17 10:00:00|19432.07|19432.07|19441.98|19441.98|19456.65|19456.65|19431.62|19431.62|0
1713351600000|2024-04-17 11:00:00|19441.94|19441.94|19445.66|19445.66|19462.16|19462.16|19440.83|19440.83|0
1713355200000|2024-04-17 12:00:00|19445.7|19445.7|19436.57|19436.57|19447.31|19447.31|19429.83|19429.83|0
1713358800000|2024-04-17 13:00:00|19436.2|19436.2|19389.33|19389.33|19448.51|19448.51|19389.09|19389.09|0
1713362400000|2024-04-17 14:00:00|19388.94|19388.94|19342.65|19342.65|19389|19389|19338.43|19338.43|0
1713366000000|2024-04-17 15:00:00|19342.55|19342.55|19366.09|19366.09|19366.65|19366.65|19342.55|19342.55|0
1713423600000|2024-04-18 07:00:00|19365.5|19365.5|19398.99|19398.99|19399.29|19399.29|19365.39|19365.39|0
1713427200000|2024-04-18 08:00:00|19398.85|19398.85|19415.28|19415.28|19436.96|19436.96|19397.16|19397.16|0
1713430800000|2024-04-18 09:00:00|19415.09|19415.09|19405.06|19405.06|19427.88|19427.88|19405.01|19405.01|0
1713434400000|2024-04-18 10:00:00|19404.57|19404.57|19402.52|19402.52|19407.15|19407.15|19398.52|19398.52|0
1713438000000|2024-04-18 11:00:00|19402.26|19402.26|19410.34|19410.34|19411.45|19411.45|19390.29|19390.29|0
1713441600000|2024-04-18 12:00:00|19410.43|19410.43|19368.23|19368.23|19410.75|19410.75|19363.31|19363.31|0
1713445200000|2024-04-18 13:00:00|19368.38|19368.38|19371.35|19371.35|19376.26|19376.26|19325.52|19325.52|0
1713448800000|2024-04-18 14:00:00|19371.27|19371.27|19418.93|19418.93|19421.65|19421.65|19362.71|19362.71|0
1713452400000|2024-04-18 15:00:00|19419.02|19419.02|19443.36|19443.36|19446.6|19446.6|19417.41|19417.41|0
1713510000000|2024-04-19 07:00:00|19324.2|19324.2|19277.78|19277.78|19325.57|19325.57|19267.76|19267.76|0
1713513600000|2024-04-19 08:00:00|19278.3|19278.3|19266.01|19266.01|19287.09|19287.09|19260.42|19260.42|0
1713517200000|2024-04-19 09:00:00|19266.15|19266.15|19291.61|19291.61|19306.06|19306.06|19266.02|19266.02|0
1713520800000|2024-04-19 10:00:00|19291.47|19291.47|19281.5|19281.5|19291.47|19291.47|19280.78|19280.78|0
1713524400000|2024-04-19 11:00:00|19281.56|19281.56|19303.7|19303.7|19303.95|19303.95|19264.55|19264.55|0
1713528000000|2024-04-19 12:00:00|19303.75|19303.75|19327.8|19327.8|19327.84|19327.84|19302.55|19302.55|0
1713531600000|2024-04-19 13:00:00|19327.77|19327.77|19338.92|19338.92|19342.56|19342.56|19307.6|19307.6|0
1713535200000|2024-04-19 14:00:00|19338.83|19338.83|19390.02|19390.02|19394.92|19394.92|19338.69|19338.69|0
1713538800000|2024-04-19 15:00:00|19390.01|19390.01|19393.61|19393.61|19396.45|19396.45|19387.43|19387.43|0
1713769200000|2024-04-22 07:00:00|19527.39|19527.39|19538.09|19538.09|19550.65|19550.65|19525.53|19525.53|0
1713772800000|2024-04-22 08:00:00|19538|19538|19566.31|19566.31|19566.31|19566.31|19534.7|19534.7|0
1713776400000|2024-04-22 09:00:00|19566.34|19566.34|19572.77|19572.77|19575.31|19575.31|19559.76|19559.76|0
1713780000000|2024-04-22 10:00:00|19572.28|19572.28|19580.41|19580.41|19580.81|19580.81|19562.66|19562.66|0
1713783600000|2024-04-22 11:00:00|19580.28|19580.28|19594.98|19594.98|19596.93|19596.93|19580.19|19580.19|0
1713787200000|2024-04-22 12:00:00|19594.73|19594.73|19638.53|19638.53|19638.6|19638.6|19589.77|19589.77|0
1713790800000|2024-04-22 13:00:00|19638.31|19638.31|19613.58|19613.58|19650.61|19650.61|19612.83|19612.83|0
1713794400000|2024-04-22 14:00:00|19613.49|19613.49|19599.5|19599.5|19622.5|19622.5|19599.37|19599.37|0
1713798000000|2024-04-22 15:00:00|19599.46|19599.46|19598.48|19598.48|19602.44|19602.44|19591.04|19591.04|0
1713855600000|2024-04-23 07:00:00|19644.11|19644.11|19687.77|19687.77|19689.33|19689.33|19644.11|19644.11|0
1713859200000|2024-04-23 08:00:00|19687.57|19687.57|19679.1|19679.1|19697.32|19697.32|19675.43|19675.43|0
1713862800000|2024-04-23 09:00:00|19679.21|19679.21|19698.87|19698.87|19698.87|19698.87|19670.2|19670.2|0
1713866400000|2024-04-23 10:00:00|19699.05|19699.05|19738.85|19738.85|19740.61|19740.61|19698.82|19698.82|0
1713870000000|2024-04-23 11:00:00|19739.19|19739.19|19695.39|19695.39|19744.54|19744.54|19695.36|19695.36|0
1713873600000|2024-04-23 12:00:00|19695.3|19695.3|19697.63|19697.63|19702.03|19702.03|19675.41|19675.41|0
1713877200000|2024-04-23 13:00:00|19698|19698|19722.21|19722.21|19722.24|19722.24|19682.97|19682.97|0
1713880800000|2024-04-23 14:00:00|19722.18|19722.18|19768.05|19768.05|19771.49|19771.49|19721.8|19721.8|0
1713884400000|2024-04-23 15:00:00|19767.96|19767.96|19783.72|19783.72|19790.79|19790.79|19756.01|19756.01|0
1713942000000|2024-04-24 07:00:00|19769.24|19769.24|19805.22|19805.22|19809.44|19809.44|19769.24|19769.24|0
1713945600000|2024-04-24 08:00:00|19805.08|19805.08|19787.31|19787.31|19817.83|19817.83|19787.11|19787.11|0
1713949200000|2024-04-24 09:00:00|19787.23|19787.23|19804.94|19804.94|19805.9|19805.9|19780.86|19780.86|0
1713952800000|2024-04-24 10:00:00|19804.84|19804.84|19801.5|19801.5|19807.63|19807.63|19796.16|19796.16|0
1713956400000|2024-04-24 11:00:00|19801.29|19801.29|19801.65|19801.65|19806.84|19806.84|19795.92|19795.92|0
1713960000000|2024-04-24 12:00:00|19801.56|19801.56|19772.97|19772.97|19808.64|19808.64|19769.96|19769.96|0
1713963600000|2024-04-24 13:00:00|19772.9|19772.9|19761.29|19761.29|19775.26|19775.26|19753.03|19753.03|0
1713967200000|2024-04-24 14:00:00|19761.4|19761.4|19709.98|19709.98|19768.07|19768.07|19709.98|19709.98|0
1713970800000|2024-04-24 15:00:00|19710.21|19710.21|19724.05|19724.05|19725.36|19725.36|19697.62|19697.62|0
1714028400000|2024-04-25 07:00:00|19628.15|19628.15|19631.84|19631.84|19631.89|19631.89|19603.29|19603.29|0
1714032000000|2024-04-25 08:00:00|19631.67|19631.67|19728.32|19728.32|19728.4|19728.4|19631.67|19631.67|0
1714035600000|2024-04-25 09:00:00|19728.53|19728.53|19725.77|19725.77|19730.74|19730.74|19719.84|19719.84|0
1714039200000|2024-04-25 10:00:00|19725.39|19725.39|19694.42|19694.42|19726.17|19726.17|19688.94|19688.94|0
1714042800000|2024-04-25 11:00:00|19694.75|19694.75|19730.12|19730.12|19730.49|19730.49|19693.61|19693.61|0
1714046400000|2024-04-25 12:00:00|19730.02|19730.02|19651.35|19651.35|19745.65|19745.65|19646.72|19646.72|0
1714050000000|2024-04-25 13:00:00|19651.43|19651.43|19558.56|19558.56|19653.05|19653.05|19547.9|19547.9|0
1714053600000|2024-04-25 14:00:00|19558.73|19558.73|19588.28|19588.28|19605.43|19605.43|19544.76|19544.76|0
1714057200000|2024-04-25 15:00:00|19587.9|19587.9|19591.15|19591.15|19606.76|19606.76|19586.81|19586.81|0
1714114800000|2024-04-26 07:00:00|19689.16|19689.16|19752.46|19752.46|19754.65|19754.65|19688.31|19688.31|0
1714118400000|2024-04-26 08:00:00|19752.43|19752.43|19809.47|19809.47|19815.85|19815.85|19750.67|19750.67|0
1714122000000|2024-04-26 09:00:00|19809.45|19809.45|19834.44|19834.44|19841.63|19841.63|19807.64|19807.64|0
1714125600000|2024-04-26 10:00:00|19834.52|19834.52|19816.71|19816.71|19835.42|19835.42|19814.44|19814.44|0
1714129200000|2024-04-26 11:00:00|19816.48|19816.48|19808.06|19808.06|19819.39|19819.39|19807.36|19807.36|0
1714132800000|2024-04-26 12:00:00|19808.07|19808.07|19784.8|19784.8|19840.83|19840.83|19780.68|19780.68|0
1714136400000|2024-04-26 13:00:00|19785.1|19785.1|19826.02|19826.02|19826.62|19826.62|19780.75|19780.75|0
1714140000000|2024-04-26 14:00:00|19826.19|19826.19|19822.66|19822.66|19836.26|19836.26|19813.41|19813.41|0
1714143600000|2024-04-26 15:00:00|19822.77|19822.77|19821.49|19821.49|19830.11|19830.11|19813.39|19813.39|0
1714374000000|2024-04-29 07:00:00|19797.45|19797.45|19872.19|19872.19|19873.98|19873.98|19797.45|19797.45|0
1714377600000|2024-04-29 08:00:00|19872.33|19872.33|19879.54|19879.54|19891.06|19891.06|19868.65|19868.65|0
1714381200000|2024-04-29 09:00:00|19879.42|19879.42|19893.94|19893.94|19904.34|19904.34|19878.82|19878.82|0
1714384800000|2024-04-29 10:00:00|19893.9|19893.9|19914.42|19914.42|19914.78|19914.78|19892.61|19892.61|0
1714388400000|2024-04-29 11:00:00|19914.45|19914.45|19939.32|19939.32|19946.52|19946.52|19913.52|19913.52|0
1714392000000|2024-04-29 12:00:00|19939.01|19939.01|19923.88|19923.88|19947.57|19947.57|19923.38|19923.38|0
1714395600000|2024-04-29 13:00:00|19923.9|19923.9|19958.8|19958.8|19967.32|19967.32|19923.43|19923.43|0
1714399200000|2024-04-29 14:00:00|19958.94|19958.94|20038.03|20038.03|20038.44|20038.44|19955.15|19955.15|0
1714402800000|2024-04-29 15:00:00|20037.99|20037.99|20045.19|20045.19|20045.46|20045.46|20027.76|20027.76|0
1714460400000|2024-04-30 07:00:00|20121.77|20121.77|20125.2|20125.2|20136.86|20136.86|20121.71|20121.71|0
1714464000000|2024-04-30 08:00:00|20125.11|20125.11|20097.62|20097.62|20132.23|20132.23|20096.99|20096.99|0
1714467600000|2024-04-30 09:00:00|20097.74|20097.74|20088.47|20088.47|20111.23|20111.23|20084.53|20084.53|0
1714471200000|2024-04-30 10:00:00|20088.62|20088.62|20075.58|20075.58|20094.43|20094.43|20074.91|20074.91|0
1714474800000|2024-04-30 11:00:00|20075.77|20075.77|20069|20069|20078.6|20078.6|20063|20063|0
1714478400000|2024-04-30 12:00:00|20068.86|20068.86|20044.46|20044.46|20082.19|20082.19|20040.37|20040.37|0
1714482000000|2024-04-30 13:00:00|20044.13|20044.13|20031.3|20031.3|20044.13|20044.13|20018.78|20018.78|0
1714485600000|2024-04-30 14:00:00|20031.19|20031.19|20045.75|20045.75|20053.09|20053.09|20030.91|20030.91|0
1714489200000|2024-04-30 15:00:00|20045.64|20045.64|19989.26|19989.26|20045.83|20045.83|19988.01|19988.01|0
1714546800000|2024-05-01 07:00:00|19896.42|19896.42|19940.84|19940.84|19940.93|19940.93|19896.35|19896.35|0
1714550400000|2024-05-01 08:00:00|19941.18|19941.18|19965.36|19965.36|19968.53|19968.53|19940.8|19940.8|0
1714554000000|2024-05-01 09:00:00|19965.05|19965.05|19949.67|19949.67|19966.33|19966.33|19946.45|19946.45|0
1714557600000|2024-05-01 10:00:00|19949.81|19949.81|19942.93|19942.93|19950.53|19950.53|19942.03|19942.03|0
1714561200000|2024-05-01 11:00:00|19931.85|19931.85|19924.1|19924.1|19940.11|19940.11|19922.57|19922.57|0
1714564800000|2024-05-01 12:00:00|19924.34|19924.34|19922|19922|19930.52|19930.52|19921.79|19921.79|0
1714568400000|2024-05-01 13:00:00|19921.92|19921.92|19919.62|19919.62|19923.66|19923.66|19910.69|19910.69|0
1714572000000|2024-05-01 14:00:00|19919.58|19919.58|19910.8|19910.8|19928.46|19928.46|19910.18|19910.18|0
1714575600000|2024-05-01 15:00:00|19910.87|19910.87|19908.32|19908.32|19911.02|19911.02|19895.49|19895.49|0
1714633200000|2024-05-02 07:00:00|19944.32|19944.32|19943.69|19943.69|19944.32|19944.32|19914.81|19914.81|0
1714636800000|2024-05-02 08:00:00|19943.44|19943.44|19935.14|19935.14|19978.2|19978.2|19934.8|19934.8|0
1714640400000|2024-05-02 09:00:00|19935.02|19935.02|19925.4|19925.4|19943.48|19943.48|19924.21|19924.21|0
1714644000000|2024-05-02 10:00:00|19925.48|19925.48|19926.56|19926.56|19937.28|19937.28|19920.94|19920.94|0
1714647600000|2024-05-02 11:00:00|19926.39|19926.39|19971.05|19971.05|19975.82|19975.82|19926.39|19926.39|0
1714651200000|2024-05-02 12:00:00|19970.74|19970.74|20009.92|20009.92|20028.21|20028.21|19970.02|19970.02|0
1714654800000|2024-05-02 13:00:00|20009.8|20009.8|19987.75|19987.75|20026.29|20026.29|19987.55|19987.55|0
1714658400000|2024-05-02 14:00:00|19987.56|19987.56|20007.62|20007.62|20014.84|20014.84|19972.21|19972.21|0
1714662000000|2024-05-02 15:00:00|20007.39|20007.39|20032.56|20032.56|20032.64|20032.64|20006.92|20006.92|0
1714719600000|2024-05-03 07:00:00|20056.13|20056.13|20068.27|20068.27|20072.13|20072.13|20055.61|20055.61|0
1714723200000|2024-05-03 08:00:00|20068.32|20068.32|20072.57|20072.57|20076.56|20076.56|20065.78|20065.78|0
1714726800000|2024-05-03 09:00:00|20072.36|20072.36|20066.46|20066.46|20075.85|20075.85|20066.46|20066.46|0
1714730400000|2024-05-03 10:00:00|20066.35|20066.35|20072.56|20072.56|20075.97|20075.97|20061.4|20061.4|0
1714734000000|2024-05-03 11:00:00|20072.49|20072.49|20081.53|20081.53|20081.53|20081.53|20067.79|20067.79|0
1714737600000|2024-05-03 12:00:00|20081.65|20081.65|20183.07|20183.07|20216.89|20216.89|20066.76|20066.76|0
1714741200000|2024-05-03 13:00:00|20183.28|20183.28|20231.1|20231.1|20234.45|20234.45|20162.69|20162.69|0
1714744800000|2024-05-03 14:00:00|20230.9|20230.9|20170.43|20170.43|20231.05|20231.05|20156.35|20156.35|0
1714748400000|2024-05-03 15:00:00|20170.31|20170.31|20171|20171|20172.57|20172.57|20163.26|20163.26|0
1715065200000|2024-05-07 07:00:00|20321.45|20321.45|20354.7|20354.7|20361.77|20361.77|20316.67|20316.67|0
1715068800000|2024-05-07 08:00:00|20354.82|20354.82|20380.76|20380.76|20382.77|20382.77|20354.37|20354.37|0
1715072400000|2024-05-07 09:00:00|20380.86|20380.86|20387|20387|20391.33|20391.33|20377.1|20377.1|0
1715076000000|2024-05-07 10:00:00|20386.9|20386.9|20395.98|20395.98|20398.4|20398.4|20386.01|20386.01|0
1715079600000|2024-05-07 11:00:00|20395.63|20395.63|20393.66|20393.66|20404.24|20404.24|20391.13|20391.13|0
1715083200000|2024-05-07 12:00:00|20393.53|20393.53|20421.16|20421.16|20421.7|20421.7|20391.78|20391.78|0
1715086800000|2024-05-07 13:00:00|20421.23|20421.23|20376.54|20376.54|20437.88|20437.88|20376.53|20376.53|0
1715090400000|2024-05-07 14:00:00|20376.46|20376.46|20363.08|20363.08|20388.13|20388.13|20359.06|20359.06|0
1715094000000|2024-05-07 15:00:00|20363.13|20363.13|20403.83|20403.83|20403.83|20403.83|20363|20363|0
1715151600000|2024-05-08 07:00:00|20423.53|20423.53|20439.13|20439.13|20451.69|20451.69|20423.04|20423.04|0
1715155200000|2024-05-08 08:00:00|20439.03|20439.03|20429.32|20429.32|20450.1|20450.1|20423.81|20423.81|0
1715158800000|2024-05-08 09:00:00|20429.85|20429.85|20430.92|20430.92|20431.27|20431.27|20421.42|20421.42|0
1715162400000|2024-05-08 10:00:00|20431.21|20431.21|20434.39|20434.39|20448.21|20448.21|20423.07|20423.07|0
1715166000000|2024-05-08 11:00:00|20434.34|20434.34|20407.98|20407.98|20434.66|20434.66|20404.37|20404.37|0
1715169600000|2024-05-08 12:00:00|20407.73|20407.73|20379.3|20379.3|20410.5|20410.5|20378.42|20378.42|0
1715173200000|2024-05-08 13:00:00|20379.23|20379.23|20419.95|20419.95|20420.43|20420.43|20379.09|20379.09|0
1715176800000|2024-05-08 14:00:00|20420.01|20420.01|20447.74|20447.74|20455.53|20455.53|20420.01|20420.01|0
1715180400000|2024-05-08 15:00:00|20447.88|20447.88|20471.12|20471.12|20471.42|20471.42|20439.25|20439.25|0
1715238000000|2024-05-09 07:00:00|20489.01|20489.01|20478.55|20478.55|20489.3|20489.3|20477.53|20477.53|0
1715241600000|2024-05-09 08:00:00|20478.72|20478.72|20484.95|20484.95|20495.61|20495.61|20477.59|20477.59|0
1715245200000|2024-05-09 09:00:00|20484.9|20484.9|20467.6|20467.6|20492.33|20492.33|20467.6|20467.6|0
1715248800000|2024-05-09 10:00:00|20467.94|20467.94|20458.52|20458.52|20468.55|20468.55|20458.41|20458.41|0
1715252400000|2024-05-09 11:00:00|20458.32|20458.32|20533.05|20533.05|20537|20537|20455.57|20455.57|0
1715256000000|2024-05-09 12:00:00|20533.28|20533.28|20550.1|20550.1|20560.2|20560.2|20532.91|20532.91|0
1715259600000|2024-05-09 13:00:00|20549.93|20549.93|20542.93|20542.93|20549.93|20549.93|20533.85|20533.85|0
1715263200000|2024-05-09 14:00:00|20543.17|20543.17|20551.03|20551.03|20555.87|20555.87|20540.47|20540.47|0
1715266800000|2024-05-09 15:00:00|20550.93|20550.93|20535.63|20535.63|20553.95|20553.95|20533.89|20533.89|0
1715324400000|2024-05-10 07:00:00|20600|20600|20601.34|20601.34|20602.5|20602.5|20587.03|20587.03|0
1715328000000|2024-05-10 08:00:00|20601.78|20601.78|20637.13|20637.13|20637.15|20637.15|20601.78|20601.78|0
1715331600000|2024-05-10 09:00:00|20637.48|20637.48|20692.69|20692.69|20692.84|20692.84|20637.42|20637.42|0
1715335200000|2024-05-10 10:00:00|20692.65|20692.65|20689.73|20689.73|20710.24|20710.24|20689.42|20689.42|0
1715338800000|2024-05-10 11:00:00|20689.65|20689.65|20702.5|20702.5|20709.16|20709.16|20688.57|20688.57|0
1715342400000|2024-05-10 12:00:00|20702.28|20702.28|20700.77|20700.77|20709.44|20709.44|20698.68|20698.68|0
1715346000000|2024-05-10 13:00:00|20700.74|20700.74|20663.08|20663.08|20701.15|20701.15|20663|20663|0
1715349600000|2024-05-10 14:00:00|20662.87|20662.87|20644.46|20644.46|20662.87|20662.87|20642.89|20642.89|0
1715353200000|2024-05-10 15:00:00|20644.24|20644.24|20658.87|20658.87|20658.87|20658.87|20635.48|20635.48|0
1715583600000|2024-05-13 07:00:00|20661.06|20661.06|20658.13|20658.13|20664.42|20664.42|20654.67|20654.67|0
1715587200000|2024-05-13 08:00:00|20658.05|20658.05|20628.48|20628.48|20658.22|20658.22|20627.8|20627.8|0
1715590800000|2024-05-13 09:00:00|20628.16|20628.16|20612.49|20612.49|20628.18|20628.18|20612.09|20612.09|0
1715594400000|2024-05-13 10:00:00|20612.27|20612.27|20593.07|20593.07|20616.36|20616.36|20593.07|20593.07|0
1715598000000|2024-05-13 11:00:00|20592.55|20592.55|20586.8|20586.8|20592.55|20592.55|20571.82|20571.82|0
1715601600000|2024-05-13 12:00:00|20586.76|20586.76|20584.81|20584.81|20589.29|20589.29|20579.06|20579.06|0
1715605200000|2024-05-13 13:00:00|20584.49|20584.49|20590.87|20590.87|20591.47|20591.47|20564.61|20564.61|0
1715608800000|2024-05-13 14:00:00|20591.16|20591.16|20592.84|20592.84|20604.15|20604.15|20584.82|20584.82|0
1715612400000|2024-05-13 15:00:00|20592.72|20592.72|20576.41|20576.41|20594.01|20594.01|20573.67|20573.67|0
1715670000000|2024-05-14 07:00:00|20581.52|20581.52|20567.16|20567.16|20585.63|20585.63|20559.73|20559.73|0
1715673600000|2024-05-14 08:00:00|20567.42|20567.42|20563.58|20563.58|20581.82|20581.82|20563.58|20563.58|0
1715677200000|2024-05-14 09:00:00|20563.68|20563.68|20564.62|20564.62|20570.99|20570.99|20563.68|20563.68|0
1715680800000|2024-05-14 10:00:00|20564.41|20564.41|20584.53|20584.53|20587.2|20587.2|20550.94|20550.94|0
1715684400000|2024-05-14 11:00:00|20584.4|20584.4|20600.08|20600.08|20600.11|20600.11|20579.13|20579.13|0
1715688000000|2024-05-14 12:00:00|20599.79|20599.79|20652.48|20652.48|20657.63|20657.63|20558.23|20558.23|0
1715691600000|2024-05-14 13:00:00|20652.32|20652.32|20657.13|20657.13|20669.23|20669.23|20650.87|20650.87|0
1715695200000|2024-05-14 14:00:00|20656.99|20656.99|20608.72|20608.72|20656.99|20656.99|20604.15|20604.15|0
1715698800000|2024-05-14 15:00:00|20608.9|20608.9|20596.96|20596.96|20617.84|20617.84|20594.25|20594.25|0
1715756400000|2024-05-15 07:00:00|20671.96|20671.96|20694.87|20694.87|20702.88|20702.88|20671.96|20671.96|0
1715760000000|2024-05-15 08:00:00|20694.9|20694.9|20697.27|20697.27|20708.67|20708.67|20692.25|20692.25|0
1715763600000|2024-05-15 09:00:00|20697.81|20697.81|20723.03|20723.03|20727.5|20727.5|20697.81|20697.81|0
1715767200000|2024-05-15 10:00:00|20723.32|20723.32|20702.24|20702.24|20742.33|20742.33|20702.16|20702.16|0
1715770800000|2024-05-15 11:00:00|20698.62|20698.62|20688.95|20688.95|20718.28|20718.28|20688.95|20688.95|0
1715774400000|2024-05-15 12:00:00|20688.26|20688.26|20749.45|20749.45|20814.4|20814.4|20678.28|20678.28|0
1715778000000|2024-05-15 13:00:00|20749.53|20749.53|20748.59|20748.59|20790.55|20790.55|20743.82|20743.82|0
1715781600000|2024-05-15 14:00:00|20749.09|20749.09|20756.96|20756.96|20764.1|20764.1|20736.82|20736.82|0
1715785200000|2024-05-15 15:00:00|20756.88|20756.88|20778|20778|20780.34|20780.34|20756.76|20756.76|0
1715842800000|2024-05-16 07:00:00|20772.72|20772.72|20811.86|20811.86|20812.57|20812.57|20772.25|20772.25|0
1715846400000|2024-05-16 08:00:00|20811.63|20811.63|20785.58|20785.58|20818.18|20818.18|20784.73|20784.73|0
1715850000000|2024-05-16 09:00:00|20785.53|20785.53|20774.65|20774.65|20787.98|20787.98|20771.85|20771.85|0
1715853600000|2024-05-16 10:00:00|20774.48|20774.48|20762.58|20762.58|20787.13|20787.13|20759.11|20759.11|0
1715857200000|2024-05-16 11:00:00|20762.67|20762.67|20763.4|20763.4|20764.3|20764.3|20745.47|20745.47|0
1715860800000|2024-05-16 12:00:00|20763.28|20763.28|20785.91|20785.91|20798.73|20798.73|20762.43|20762.43|0
1715864400000|2024-05-16 13:00:00|20785.94|20785.94|20754.59|20754.59|20785.94|20785.94|20754.59|20754.59|0
1715868000000|2024-05-16 14:00:00|20754.75|20754.75|20789.39|20789.39|20789.43|20789.43|20754.57|20754.57|0
1715871600000|2024-05-16 15:00:00|20788.92|20788.92|20782.55|20782.55|20790.57|20790.57|20772.36|20772.36|0
1715929200000|2024-05-17 07:00:00|20809.12|20809.12|20767.41|20767.41|20810.51|20810.51|20766.55|20766.55|0
1715932800000|2024-05-17 08:00:00|20767.58|20767.58|20743.5|20743.5|20767.76|20767.76|20743.13|20743.13|0
1715936400000|2024-05-17 09:00:00|20744.5|20744.5|20726.65|20726.65|20746.23|20746.23|20725.08|20725.08|0
1715940000000|2024-05-17 10:00:00|20726.41|20726.41|20702.62|20702.62|20727.14|20727.14|20699.2|20699.2|0
1715943600000|2024-05-17 11:00:00|20702.66|20702.66|20698.95|20698.95|20708.87|20708.87|20697.12|20697.12|0
1715947200000|2024-05-17 12:00:00|20699.08|20699.08|20715.74|20715.74|20716.2|20716.2|20696.29|20696.29|0
1715950800000|2024-05-17 13:00:00|20715.86|20715.86|20738.43|20738.43|20755.37|20755.37|20713.78|20713.78|0
1715954400000|2024-05-17 14:00:00|20739.31|20739.31|20767.19|20767.19|20773.57|20773.57|20739.22|20739.22|0
1715958000000|2024-05-17 15:00:00|20766.12|20766.12|20770.13|20770.13|20770.15|20770.15|20755.28|20755.28|0
1716188400000|2024-05-20 07:00:00|20813.03|20813.03|20843.55|20843.55|20848.08|20848.08|20812.87|20812.87|0
1716192000000|2024-05-20 08:00:00|20843.48|20843.48|20863.39|20863.39|20865.99|20865.99|20839.53|20839.53|0
1716195600000|2024-05-20 09:00:00|20863.46|20863.46|20879.81|20879.81|20883.8|20883.8|20863.25|20863.25|0
1716199200000|2024-05-20 10:00:00|20880.27|20880.27|20890.76|20890.76|20901.04|20901.04|20879.68|20879.68|0
1716202800000|2024-05-20 11:00:00|20890.89|20890.89|20886.99|20886.99|20892.11|20892.11|20885.11|20885.11|0
1716206400000|2024-05-20 12:00:00|20887.03|20887.03|20879.23|20879.23|20889.05|20889.05|20869.18|20869.18|0
1716210000000|2024-05-20 13:00:00|20879.02|20879.02|20855.08|20855.08|20879.25|20879.25|20850.75|20850.75|0
1716213600000|2024-05-20 14:00:00|20854.88|20854.88|20844.77|20844.77|20860.14|20860.14|20830.85|20830.85|0
1716217200000|2024-05-20 15:00:00|20843.91|20843.91|20859.14|20859.14|20859.24|20859.24|20838.61|20838.61|0
1716274800000|2024-05-21 07:00:00|20794.7|20794.7|20782.38|20782.38|20800.33|20800.33|20782.38|20782.38|0
1716278400000|2024-05-21 08:00:00|20782.51|20782.51|20770.6|20770.6|20785.8|20785.8|20763.33|20763.33|0
1716282000000|2024-05-21 09:00:00|20770.65|20770.65|20767.89|20767.89|20786.81|20786.81|20767.5|20767.5|0
1716285600000|2024-05-21 10:00:00|20767.7|20767.7|20789.52|20789.52|20789.9|20789.9|20766.61|20766.61|0
1716289200000|2024-05-21 11:00:00|20789.22|20789.22|20806.07|20806.07|20812.36|20812.36|20787.79|20787.79|0
1716292800000|2024-05-21 12:00:00|20806.15|20806.15|20784.36|20784.36|20809.47|20809.47|20784.36|20784.36|0
1716296400000|2024-05-21 13:00:00|20784.23|20784.23|20726.93|20726.93|20784.48|20784.48|20726.93|20726.93|0
1716300000000|2024-05-21 14:00:00|20726.71|20726.71|20752.58|20752.58|20775.17|20775.17|20725.96|20725.96|0
1716303600000|2024-05-21 15:00:00|20752.43|20752.43|20780.84|20780.84|20783.65|20783.65|20751.5|20751.5|0
1716361200000|2024-05-22 07:00:00|20697.47|20697.47|20700.72|20700.72|20724.16|20724.16|20692.03|20692.03|0
1716364800000|2024-05-22 08:00:00|20700.93|20700.93|20701.64|20701.64|20721.61|20721.61|20693.25|20693.25|0
1716368400000|2024-05-22 09:00:00|20701.47|20701.47|20755.21|20755.21|20755.48|20755.48|20694.43|20694.43|0
1716372000000|2024-05-22 10:00:00|20754.78|20754.78|20742.72|20742.72|20768.92|20768.92|20741.62|20741.62|0
1716375600000|2024-05-22 11:00:00|20742.54|20742.54|20719.97|20719.97|20743.09|20743.09|20719.07|20719.07|0
1716379200000|2024-05-22 12:00:00|20720.16|20720.16|20697.11|20697.11|20723.17|20723.17|20687.98|20687.98|0
1716382800000|2024-05-22 13:00:00|20697.18|20697.18|20714.11|20714.11|20726.38|20726.38|20696.15|20696.15|0
1716386400000|2024-05-22 14:00:00|20713.69|20713.69|20689.36|20689.36|20713.83|20713.83|20674.33|20674.33|0
1716390000000|2024-05-22 15:00:00|20689.23|20689.23|20714.41|20714.41|20724.83|20724.83|20688.37|20688.37|0
1716447600000|2024-05-23 07:00:00|20727.15|20727.15|20730.69|20730.69|20751.52|20751.52|20720.07|20720.07|0
1716451200000|2024-05-23 08:00:00|20730.48|20730.48|20709.9|20709.9|20730.81|20730.81|20702.09|20702.09|0
1716454800000|2024-05-23 09:00:00|20709.75|20709.75|20715.11|20715.11|20731.45|20731.45|20708.27|20708.27|0
1716458400000|2024-05-23 10:00:00|20715.06|20715.06|20732.24|20732.24|20734.72|20734.72|20712.08|20712.08|0
1716462000000|2024-05-23 11:00:00|20732.29|20732.29|20715.18|20715.18|20736.59|20736.59|20714.04|20714.04|0
1716465600000|2024-05-23 12:00:00|20714.95|20714.95|20718.65|20718.65|20744.82|20744.82|20713.33|20713.33|0
1716469200000|2024-05-23 13:00:00|20719.31|20719.31|20649.48|20649.48|20720.76|20720.76|20646.58|20646.58|0
1716472800000|2024-05-23 14:00:00|20649.52|20649.52|20649.96|20649.96|20683.5|20683.5|20647.75|20647.75|0
1716476400000|2024-05-23 15:00:00|20650.13|20650.13|20669.25|20669.25|20682.37|20682.37|20648.98|20648.98|0
1716534000000|2024-05-24 07:00:00|20553.54|20553.54|20558.45|20558.45|20558.62|20558.62|20528.75|20528.75|0
1716537600000|2024-05-24 08:00:00|20558.5|20558.5|20609.92|20609.92|20614.82|20614.82|20558.5|20558.5|0
1716541200000|2024-05-24 09:00:00|20609.98|20609.98|20624.56|20624.56|20624.67|20624.67|20603.84|20603.84|0
1716544800000|2024-05-24 10:00:00|20624.59|20624.59|20625.5|20625.5|20627.43|20627.43|20616.24|20616.24|0
1716548400000|2024-05-24 11:00:00|20625.63|20625.63|20634.64|20634.64|20636.71|20636.71|20623.3|20623.3|0
1716552000000|2024-05-24 12:00:00|20634.7|20634.7|20651.79|20651.79|20651.93|20651.93|20628.57|20628.57|0
1716555600000|2024-05-24 13:00:00|20651.73|20651.73|20720.03|20720.03|20723.64|20723.64|20651.73|20651.73|0
1716559200000|2024-05-24 14:00:00|20721.33|20721.33|20728.32|20728.32|20751.83|20751.83|20719.23|20719.23|0
1716562800000|2024-05-24 15:00:00|20728.28|20728.28|20744.91|20744.91|20759.25|20759.25|20728.06|20728.06|0
1716879600000|2024-05-28 07:00:00|20799.08|20799.08|20809.47|20809.47|20813.44|20813.44|20789.81|20789.81|0
1716883200000|2024-05-28 08:00:00|20809.66|20809.66|20840.25|20840.25|20858.27|20858.27|20809.66|20809.66|0
1716886800000|2024-05-28 09:00:00|20839.03|20839.03|20867.43|20867.43|20889.3|20889.3|20838.07|20838.07|0
1716890400000|2024-05-28 10:00:00|20867.2|20867.2|20849.52|20849.52|20868.39|20868.39|20841.29|20841.29|0
1716894000000|2024-05-28 11:00:00|20849.66|20849.66|20858.93|20858.93|20860|20860|20843.33|20843.33|0
1716897600000|2024-05-28 12:00:00|20858.84|20858.84|20828.22|20828.22|20866.63|20866.63|20827.85|20827.85|0
1716901200000|2024-05-28 13:00:00|20828.28|20828.28|20775.34|20775.34|20828.31|20828.31|20774.48|20774.48|0
1716904800000|2024-05-28 14:00:00|20775.02|20775.02|20729.18|20729.18|20775.23|20775.23|20695.7|20695.7|0
1716908400000|2024-05-28 15:00:00|20729.35|20729.35|20735.03|20735.03|20735.14|20735.14|20699.08|20699.08|0
1716966000000|2024-05-29 07:00:00|20666.25|20666.25|20638.48|20638.48|20688.6|20688.6|20637.23|20637.23|0
1716969600000|2024-05-29 08:00:00|20638.89|20638.89|20622.33|20622.33|20652.94|20652.94|20622.23|20622.23|0
1716973200000|2024-05-29 09:00:00|20622.24|20622.24|20580.45|20580.45|20622.59|20622.59|20578.72|20578.72|0
1716976800000|2024-05-29 10:00:00|20580.32|20580.32|20587.82|20587.82|20595.55|20595.55|20575.41|20575.41|0
1716980400000|2024-05-29 11:00:00|20587.88|20587.88|20577.23|20577.23|20591.05|20591.05|20573.26|20573.26|0
1716984000000|2024-05-29 12:00:00|20577.32|20577.32|20531.97|20531.97|20580.17|20580.17|20521.33|20521.33|0
1716987600000|2024-05-29 13:00:00|20532.2|20532.2|20475.2|20475.2|20532.2|20532.2|20464.38|20464.38|0
1716991200000|2024-05-29 14:00:00|20474.85|20474.85|20479.59|20479.59|20492.86|20492.86|20465.41|20465.41|0
1716994800000|2024-05-29 15:00:00|20479.63|20479.63|20475.18|20475.18|20483.77|20483.77|20470.65|20470.65|0
1717052400000|2024-05-30 07:00:00|20448.37|20448.37|20470.86|20470.86|20471.61|20471.61|20433.67|20433.67|0
1717056000000|2024-05-30 08:00:00|20471.05|20471.05|20569.56|20569.56|20569.96|20569.96|20471.05|20471.05|0
1717059600000|2024-05-30 09:00:00|20569.67|20569.67|20613.45|20613.45|20615.58|20615.58|20569.14|20569.14|0
1717063200000|2024-05-30 10:00:00|20613.57|20613.57|20607.96|20607.96|20631.27|20631.27|20606.02|20606.02|0
1717066800000|2024-05-30 11:00:00|20607.8|20607.8|20637.4|20637.4|20638.45|20638.45|20597.35|20597.35|0
1717070400000|2024-05-30 12:00:00|20637.49|20637.49|20659.64|20659.64|20671.51|20671.51|20635.41|20635.41|0
1717074000000|2024-05-30 13:00:00|20659.47|20659.47|20685.74|20685.74|20698.02|20698.02|20658.15|20658.15|0
1717077600000|2024-05-30 14:00:00|20685.5|20685.5|20706.75|20706.75|20711.89|20711.89|20684.7|20684.7|0
1717081200000|2024-05-30 15:00:00|20706.87|20706.87|20752.18|20752.18|20753.05|20753.05|20706.87|20706.87|0
1717138800000|2024-05-31 07:00:00|20678.1|20678.1|20656.32|20656.32|20679.36|20679.36|20640.72|20640.72|0
1717142400000|2024-05-31 08:00:00|20656.45|20656.45|20652.48|20652.48|20669.44|20669.44|20644.32|20644.32|0
1717146000000|2024-05-31 09:00:00|20652.34|20652.34|20675.43|20675.43|20679.58|20679.58|20650|20650|0
1717149600000|2024-05-31 10:00:00|20675.35|20675.35|20674.48|20674.48|20682.49|20682.49|20669|20669|0
1717153200000|2024-05-31 11:00:00|20674.79|20674.79|20704.73|20704.73|20706.01|20706.01|20671.07|20671.07|0
1717156800000|2024-05-31 12:00:00|20704.33|20704.33|20759.6|20759.6|20769.79|20769.79|20704.33|20704.33|0
1717160400000|2024-05-31 13:00:00|20759.64|20759.64|20757.51|20757.51|20782.18|20782.18|20752.82|20752.82|0
1717164000000|2024-05-31 14:00:00|20757.56|20757.56|20712.16|20712.16|20758.43|20758.43|20687.44|20687.44|0
1717167600000|2024-05-31 15:00:00|20712.23|20712.23|20711.51|20711.51|20723.06|20723.06|20700.89|20700.89|0
1717398000000|2024-06-03 07:00:00|20843.82|20843.82|20883.22|20883.22|20883.27|20883.27|20834.18|20834.18|0
1717401600000|2024-06-03 08:00:00|20883.39|20883.39|20906.27|20906.27|20909.53|20909.53|20883.39|20883.39|0
1717405200000|2024-06-03 09:00:00|20906.24|20906.24|20879.17|20879.17|20906.29|20906.29|20860.08|20860.08|0
1717408800000|2024-06-03 10:00:00|20879.28|20879.28|20905.49|20905.49|20910.69|20910.69|20879.28|20879.28|0
1717412400000|2024-06-03 11:00:00|20905.72|20905.72|20904.45|20904.45|20921.08|20921.08|20894.39|20894.39|0
1717416000000|2024-06-03 12:00:00|20904.5|20904.5|20936.63|20936.63|20939.36|20939.36|20898.29|20898.29|0
1717419600000|2024-06-03 13:00:00|20936.93|20936.93|20918.2|20918.2|20939.61|20939.61|20915.64|20915.64|0
1717423200000|2024-06-03 14:00:00|20918.14|20918.14|20864.66|20864.66|20938.01|20938.01|20861.12|20861.12|0
1717426800000|2024-06-03 15:00:00|20864.7|20864.7|20899.46|20899.46|20907.64|20907.64|20850.39|20850.39|0
1717484400000|2024-06-04 07:00:00|20789.81|20789.81|20788.93|20788.93|20800.48|20800.48|20788.67|20788.67|0
1717488000000|2024-06-04 08:00:00|20789.13|20789.13|20736.93|20736.93|20789.13|20789.13|20736.1|20736.1|0
1717491600000|2024-06-04 09:00:00|20736.86|20736.86|20702.38|20702.38|20737.81|20737.81|20698.98|20698.98|0
1717495200000|2024-06-04 10:00:00|20702.23|20702.23|20679.99|20679.99|20710.72|20710.72|20679.99|20679.99|0
1717498800000|2024-06-04 11:00:00|20679.84|20679.84|20727.71|20727.71|20735.1|20735.1|20679.42|20679.42|0
1717502400000|2024-06-04 12:00:00|20727.85|20727.85|20719.83|20719.83|20731.22|20731.22|20717.2|20717.2|0
1717506000000|2024-06-04 13:00:00|20719.67|20719.67|20717.03|20717.03|20730.23|20730.23|20712.93|20712.93|0
1717509600000|2024-06-04 14:00:00|20717.12|20717.12|20700.49|20700.49|20743.05|20743.05|20697.95|20697.95|0
1717513200000|2024-06-04 15:00:00|20700.73|20700.73|20707.64|20707.64|20713.79|20713.79|20696.33|20696.33|0
1717570800000|2024-06-05 07:00:00|20756.46|20756.46|20789.97|20789.97|20798.85|20798.85|20756.46|20756.46|0
1717574400000|2024-06-05 08:00:00|20789.95|20789.95|20747.74|20747.74|20792.05|20792.05|20747.74|20747.74|0
1717578000000|2024-06-05 09:00:00|20747.67|20747.67|20698.38|20698.38|20747.67|20747.67|20698.19|20698.19|0
1717581600000|2024-06-05 10:00:00|20698.33|20698.33|20697.23|20697.23|20713.74|20713.74|20696.8|20696.8|0
1717585200000|2024-06-05 11:00:00|20696.58|20696.58|20669.87|20669.87|20696.66|20696.66|20669.38|20669.38|0
1717588800000|2024-06-05 12:00:00|20669.99|20669.99|20653.24|20653.24|20674.13|20674.13|20652.5|20652.5|0
1717592400000|2024-06-05 13:00:00|20652.88|20652.88|20602.99|20602.99|20660.95|20660.95|20601.32|20601.32|0
1717596000000|2024-06-05 14:00:00|20599.74|20599.74|20660.55|20660.55|20664.81|20664.81|20593.07|20593.07|0
1717599600000|2024-06-05 15:00:00|20660.57|20660.57|20687.8|20687.8|20691.6|20691.6|20660.18|20660.18|0
1717657200000|2024-06-06 07:00:00|20752.78|20752.78|20741.69|20741.69|20757.77|20757.77|20726.84|20726.84|0
1717660800000|2024-06-06 08:00:00|20741.81|20741.81|20749.05|20749.05|20761.11|20761.11|20741|20741|0
1717664400000|2024-06-06 09:00:00|20748.9|20748.9|20739.34|20739.34|20749.52|20749.52|20733.41|20733.41|0
1717668000000|2024-06-06 10:00:00|20739.4|20739.4|20741.65|20741.65|20741.94|20741.94|20731.15|20731.15|0
1717671600000|2024-06-06 11:00:00|20741.7|20741.7|20739.56|20739.56|20745.55|20745.55|20734.45|20734.45|0
1717675200000|2024-06-06 12:00:00|20739.68|20739.68|20705.39|20705.39|20751.17|20751.17|20697.53|20697.53|0
1717678800000|2024-06-06 13:00:00|20705.36|20705.36|20701.27|20701.27|20708.14|20708.14|20690.81|20690.81|0
1717682400000|2024-06-06 14:00:00|20701.32|20701.32|20677.66|20677.66|20704.5|20704.5|20661.48|20661.48|0
1717686000000|2024-06-06 15:00:00|20677.52|20677.52|20708.54|20708.54|20716.26|20716.26|20677.52|20677.52|0
1717743600000|2024-06-07 07:00:00|20669.5|20669.5|20652.98|20652.98|20685.55|20685.55|20652.55|20652.55|0
1717747200000|2024-06-07 08:00:00|20653.43|20653.43|20619.98|20619.98|20667.28|20667.28|20619.84|20619.84|0
1717750800000|2024-06-07 09:00:00|20620.17|20620.17|20620.88|20620.88|20625.68|20625.68|20612.64|20612.64|0
1717754400000|2024-06-07 10:00:00|20620.99|20620.99|20611.03|20611.03|20633.76|20633.76|20601.69|20601.69|0
1717758000000|2024-06-07 11:00:00|20611.07|20611.07|20616.71|20616.71|20616.76|20616.76|20607.33|20607.33|0
1717761600000|2024-06-07 12:00:00|20616.8|20616.8|20521.64|20521.64|20632.47|20632.47|20515.17|20515.17|0
1717765200000|2024-06-07 13:00:00|20521.69|20521.69|20599.01|20599.01|20612.81|20612.81|20519.74|20519.74|0
1717768800000|2024-06-07 14:00:00|20599.16|20599.16|20558.3|20558.3|20604.1|20604.1|20558.07|20558.07|0
1717772400000|2024-06-07 15:00:00|20558.26|20558.26|20562.82|20562.82|20572.94|20572.94|20553.95|20553.95|0
1718002800000|2024-06-10 07:00:00|20462.06|20462.06|20478.21|20478.21|20486.09|20486.09|20462.06|20462.06|0
1718006400000|2024-06-10 08:00:00|20478.33|20478.33|20458.27|20458.27|20491.41|20491.41|20458.27|20458.27|0
1718010000000|2024-06-10 09:00:00|20458.02|20458.02|20449.52|20449.52|20464.58|20464.58|20448.81|20448.81|0
1718013600000|2024-06-10 10:00:00|20449.35|20449.35|20486.94|20486.94|20489.07|20489.07|20449.16|20449.16|0
1718017200000|2024-06-10 11:00:00|20487.2|20487.2|20486.82|20486.82|20490.91|20490.91|20479.2|20479.2|0
1718020800000|2024-06-10 12:00:00|20487.01|20487.01|20474.89|20474.89|20496.14|20496.14|20474.83|20474.83|0
1718024400000|2024-06-10 13:00:00|20474.95|20474.95|20463.31|20463.31|20477.88|20477.88|20441.43|20441.43|0
1718028000000|2024-06-10 14:00:00|20463.5|20463.5|20449.29|20449.29|20465.79|20465.79|20449.11|20449.11|0
1718031600000|2024-06-10 15:00:00|20449.1|20449.1|20466.57|20466.57|20467.85|20467.85|20448.74|20448.74|0
1718089200000|2024-06-11 07:00:00|20506.14|20506.14|20513.2|20513.2|20524.4|20524.4|20502.27|20502.27|0
1718092800000|2024-06-11 08:00:00|20513.13|20513.13|20484.88|20484.88|20523.56|20523.56|20482.96|20482.96|0
1718096400000|2024-06-11 09:00:00|20484.49|20484.49|20388.59|20388.59|20484.59|20484.59|20388.59|20388.59|0
1718100000000|2024-06-11 10:00:00|20388.3|20388.3|20398.3|20398.3|20401.36|20401.36|20370.51|20370.51|0
1718103600000|2024-06-11 11:00:00|20398.13|20398.13|20371.21|20371.21|20399.35|20399.35|20357.92|20357.92|0
1718107200000|2024-06-11 12:00:00|20371.29|20371.29|20327.89|20327.89|20373.54|20373.54|20324.72|20324.72|0
1718110800000|2024-06-11 13:00:00|20327.81|20327.81|20300.49|20300.49|20342.56|20342.56|20276.26|20276.26|0
1718114400000|2024-06-11 14:00:00|20300.63|20300.63|20314.58|20314.58|20318.53|20318.53|20290.01|20290.01|0
1718118000000|2024-06-11 15:00:00|20314.67|20314.67|20291.47|20291.47|20322.58|20322.58|20290.95|20290.95|0
1718175600000|2024-06-12 07:00:00|20323.34|20323.34|20347.01|20347.01|20354.28|20354.28|20322.85|20322.85|0
1718179200000|2024-06-12 08:00:00|20347.15|20347.15|20324.15|20324.15|20362.08|20362.08|20323.87|20323.87|0
1718182800000|2024-06-12 09:00:00|20324.05|20324.05|20280.3|20280.3|20324.05|20324.05|20271.33|20271.33|0
1718186400000|2024-06-12 10:00:00|20280.39|20280.39|20291.72|20291.72|20294.26|20294.26|20275.37|20275.37|0
1718190000000|2024-06-12 11:00:00|20291.77|20291.77|20317.04|20317.04|20317.81|20317.81|20290.11|20290.11|0
1718193600000|2024-06-12 12:00:00|20316.93|20316.93|20467.64|20467.64|20468.66|20468.66|20300.64|20300.64|0
1718197200000|2024-06-12 13:00:00|20467.47|20467.47|20493.86|20493.86|20503.85|20503.85|20449.36|20449.36|0
1718200800000|2024-06-12 14:00:00|20493.91|20493.91|20513.69|20513.69|20519.63|20519.63|20488.39|20488.39|0
1718204400000|2024-06-12 15:00:00|20513.58|20513.58|20532.21|20532.21|20533.87|20533.87|20510.58|20510.58|0
1718262000000|2024-06-13 07:00:00|20419.29|20419.29|20433.81|20433.81|20447.14|20447.14|20418.14|20418.14|0
1718265600000|2024-06-13 08:00:00|20433.43|20433.43|20383.75|20383.75|20433.43|20433.43|20383.46|20383.46|0
1718269200000|2024-06-13 09:00:00|20383.8|20383.8|20380.92|20380.92|20398.53|20398.53|20376.07|20376.07|0
1718272800000|2024-06-13 10:00:00|20380.57|20380.57|20350.52|20350.52|20380.72|20380.72|20341.11|20341.11|0
1718276400000|2024-06-13 11:00:00|20350.57|20350.57|20359.2|20359.2|20361.17|20361.17|20350.41|20350.41|0
1718280000000|2024-06-13 12:00:00|20359.3|20359.3|20370.56|20370.56|20398.05|20398.05|20349.87|20349.87|0
1718283600000|2024-06-13 13:00:00|20370.29|20370.29|20292.7|20292.7|20370.29|20370.29|20289.51|20289.51|0
1718287200000|2024-06-13 14:00:00|20292.53|20292.53|20257.15|20257.15|20297.24|20297.24|20254.83|20254.83|0
1718290800000|2024-06-13 15:00:00|20257.23|20257.23|20251.55|20251.55|20259.08|20259.08|20248.14|20248.14|0
1718348400000|2024-06-14 07:00:00|20205.35|20205.35|20193.27|20193.27|20224.48|20224.48|20192.97|20192.97|0
1718352000000|2024-06-14 08:00:00|20193.15|20193.15|20169.97|20169.97|20198.25|20198.25|20167.97|20167.97|0
1718355600000|2024-06-14 09:00:00|20169.79|20169.79|20115.7|20115.7|20180.91|20180.91|20115.62|20115.62|0
1718359200000|2024-06-14 10:00:00|20115.34|20115.34|20086.44|20086.44|20115.42|20115.42|20076.91|20076.91|0
1718362800000|2024-06-14 11:00:00|20086.67|20086.67|20123|20123|20141.08|20141.08|20069.57|20069.57|0
1718366400000|2024-06-14 12:00:00|20123.21|20123.21|20141.23|20141.23|20146.42|20146.42|20120.27|20120.27|0
1718370000000|2024-06-14 13:00:00|20141.38|20141.38|20140.47|20140.47|20163.07|20163.07|20127.18|20127.18|0
1718373600000|2024-06-14 14:00:00|20140.15|20140.15|20090.68|20090.68|20140.15|20140.15|20045.68|20045.68|0
1718377200000|2024-06-14 15:00:00|20090.74|20090.74|20105.54|20105.54|20121.2|20121.2|20085.08|20085.08|0
1718607600000|2024-06-17 07:00:00|20161.71|20161.71|20190.09|20190.09|20243.24|20243.24|20161.71|20161.71|0
1718611200000|2024-06-17 08:00:00|20190.04|20190.04|20116.51|20116.51|20192.06|20192.06|20116.51|20116.51|0
1718614800000|2024-06-17 09:00:00|20116.41|20116.41|20130.08|20130.08|20136.35|20136.35|20115.04|20115.04|0
1718618400000|2024-06-17 10:00:00|20130.18|20130.18|20126.35|20126.35|20130.39|20130.39|20101.23|20101.23|0
1718622000000|2024-06-17 11:00:00|20126.65|20126.65|20144.62|20144.62|20146.38|20146.38|20126.65|20126.65|0
1718625600000|2024-06-17 12:00:00|20144.48|20144.48|20135.67|20135.67|20153.78|20153.78|20129.05|20129.05|0
1718629200000|2024-06-17 13:00:00|20135.78|20135.78|20156.77|20156.77|20176.52|20176.52|20135.78|20135.78|0
1718632800000|2024-06-17 14:00:00|20156.61|20156.61|20167.15|20167.15|20167.15|20167.15|20135.89|20135.89|0
1718636400000|2024-06-17 15:00:00|20166.88|20166.88|20175.47|20175.47|20181.81|20181.81|20166.44|20166.44|0
1718694000000|2024-06-18 07:00:00|20279.33|20279.33|20253|20253|20282.06|20282.06|20253|20253|0
1718697600000|2024-06-18 08:00:00|20253.1|20253.1|20262.92|20262.92|20268.11|20268.11|20232.74|20232.74|0
1718701200000|2024-06-18 09:00:00|20262.82|20262.82|20289.44|20289.44|20296.51|20296.51|20262.82|20262.82|0
1718704800000|2024-06-18 10:00:00|20289.3|20289.3|20305.99|20305.99|20311.29|20311.29|20286.04|20286.04|0
1718708400000|2024-06-18 11:00:00|20306.07|20306.07|20303.06|20303.06|20306.77|20306.77|20283.03|20283.03|0
1718712000000|2024-06-18 12:00:00|20303.11|20303.11|20345.54|20345.54|20354.1|20354.1|20302.56|20302.56|0
1718715600000|2024-06-18 13:00:00|20345.59|20345.59|20392.17|20392.17|20394.31|20394.31|20342.09|20342.09|0
1718719200000|2024-06-18 14:00:00|20392.1|20392.1|20394.18|20394.18|20410.17|20410.17|20381.77|20381.77|0
1718722800000|2024-06-18 15:00:00|20394.22|20394.22|20403.18|20403.18|20407.46|20407.46|20389.74|20389.74|0
1718780400000|2024-06-19 07:00:00|20381.58|20381.58|20409.6|20409.6|20410.68|20410.68|20373.85|20373.85|0
1718784000000|2024-06-19 08:00:00|20409.8|20409.8|20385.57|20385.57|20412.44|20412.44|20382.98|20382.98|0
1718787600000|2024-06-19 09:00:00|20385.53|20385.53|20421.29|20421.29|20427.28|20427.28|20382.65|20382.65|0
1718791200000|2024-06-19 10:00:00|20420.71|20420.71|20452.45|20452.45|20453.09|20453.09|20418.69|20418.69|0
1718794800000|2024-06-19 11:00:00|20452.6|20452.6|20469.77|20469.77|20470.44|20470.44|20452.55|20452.55|0
1718798400000|2024-06-19 12:00:00|20469.55|20469.55|20448.36|20448.36|20470.78|20470.78|20448.36|20448.36|0
1718802000000|2024-06-19 13:00:00|20448.31|20448.31|20429.77|20429.77|20448.31|20448.31|20422.98|20422.98|0
1718805600000|2024-06-19 14:00:00|20429.61|20429.61|20411.52|20411.52|20445.34|20445.34|20403.42|20403.42|0
1718809200000|2024-06-19 15:00:00|20411.44|20411.44|20375.09|20375.09|20411.44|20411.44|20374.61|20374.61|0
1718866800000|2024-06-20 07:00:00|20403.84|20403.84|20445.61|20445.61|20454.14|20454.14|20401.97|20401.97|0
1718870400000|2024-06-20 08:00:00|20445.7|20445.7|20427.48|20427.48|20450.46|20450.46|20423.35|20423.35|0
1718874000000|2024-06-20 09:00:00|20427.81|20427.81|20439.93|20439.93|20441.1|20441.1|20427.81|20427.81|0
1718877600000|2024-06-20 10:00:00|20440.09|20440.09|20418.32|20418.32|20455.65|20455.65|20411.49|20411.49|0
1718881200000|2024-06-20 11:00:00|20418.09|20418.09|20445.88|20445.88|20473.98|20473.98|20417.63|20417.63|0
1718884800000|2024-06-20 12:00:00|20445.83|20445.83|20452.63|20452.63|20455.62|20455.62|20431.53|20431.53|0
1718888400000|2024-06-20 13:00:00|20452.52|20452.52|20468.93|20468.93|20474.15|20474.15|20437.96|20437.96|0
1718892000000|2024-06-20 14:00:00|20468.82|20468.82|20497.12|20497.12|20501.31|20501.31|20468.82|20468.82|0
1718895600000|2024-06-20 15:00:00|20497.35|20497.35|20503.42|20503.42|20505.18|20505.18|20495.78|20495.78|0
1718953200000|2024-06-21 07:00:00|20519.1|20519.1|20498.25|20498.25|20525.12|20525.12|20497.14|20497.14|0
1718956800000|2024-06-21 08:00:00|20498.63|20498.63|20455.42|20455.42|20500.05|20500.05|20454.36|20454.36|0
1718960400000|2024-06-21 09:00:00|20455.37|20455.37|20367.8|20367.8|20455.65|20455.65|20361.19|20361.19|0
1718964000000|2024-06-21 10:00:00|20367.36|20367.36|20419.97|20419.97|20419.97|20419.97|20359.98|20359.98|0
1718967600000|2024-06-21 11:00:00|20420.38|20420.38|20469.74|20469.74|20473.15|20473.15|20420.38|20420.38|0
1718971200000|2024-06-21 12:00:00|20469.61|20469.61|20454.54|20454.54|20472.37|20472.37|20447.25|20447.25|0
1718974800000|2024-06-21 13:00:00|20454.63|20454.63|20422.99|20422.99|20459.54|20459.54|20417.73|20417.73|0
1718978400000|2024-06-21 14:00:00|20422.77|20422.77|20456.77|20456.77|20457.82|20457.82|20415.84|20415.84|0
1718982000000|2024-06-21 15:00:00|20456.41|20456.41|20434.7|20434.7|20457.12|20457.12|20431.82|20431.82|0
1719212400000|2024-06-24 07:00:00|20390.79|20390.79|20452.62|20452.62|20453.42|20453.42|20356.03|20356.03|0
1719216000000|2024-06-24 08:00:00|20452.59|20452.59|20539.22|20539.22|20542.88|20542.88|20452.45|20452.45|0
1719219600000|2024-06-24 09:00:00|20539.33|20539.33|20500.95|20500.95|20547.47|20547.47|20498.74|20498.74|0
1719223200000|2024-06-24 10:00:00|20500.85|20500.85|20522.26|20522.26|20522.7|20522.7|20485.21|20485.21|0
1719226800000|2024-06-24 11:00:00|20522.17|20522.17|20548.59|20548.59|20550.8|20550.8|20521.78|20521.78|0
1719230400000|2024-06-24 12:00:00|20548.54|20548.54|20527.94|20527.94|20548.82|20548.82|20515.42|20515.42|0
1719234000000|2024-06-24 13:00:00|20528.01|20528.01|20568.23|20568.23|20570.68|20570.68|20521.4|20521.4|0
1719237600000|2024-06-24 14:00:00|20568.37|20568.37|20552.52|20552.52|20580.17|20580.17|20537.77|20537.77|0
1719241200000|2024-06-24 15:00:00|20552.49|20552.49|20565.05|20565.05|20567.98|20567.98|20552.14|20552.14|0
1719298800000|2024-06-25 07:00:00|20510.59|20510.59|20503.26|20503.26|20514.49|20514.49|20494.61|20494.61|0
1719302400000|2024-06-25 08:00:00|20503.03|20503.03|20453.3|20453.3|20503.44|20503.44|20445.86|20445.86|0
1719306000000|2024-06-25 09:00:00|20453.21|20453.21|20437.6|20437.6|20455.01|20455.01|20433.84|20433.84|0
1719309600000|2024-06-25 10:00:00|20437.58|20437.58|20430.43|20430.43|20441.04|20441.04|20429.3|20429.3|0
1719313200000|2024-06-25 11:00:00|20430.68|20430.68|20417.02|20417.02|20432.61|20432.61|20407.62|20407.62|0
1719316800000|2024-06-25 12:00:00|20416.79|20416.79|20398.74|20398.74|20428.6|20428.6|20395.59|20395.59|0
1719320400000|2024-06-25 13:00:00|20399.03|20399.03|20353.43|20353.43|20407.28|20407.28|20353.39|20353.39|0
1719324000000|2024-06-25 14:00:00|20352.76|20352.76|20367.69|20367.69|20381.96|20381.96|20350.65|20350.65|0
1719327600000|2024-06-25 15:00:00|20367.73|20367.73|20371.03|20371.03|20378.19|20378.19|20362.16|20362.16|0
1719385200000|2024-06-26 07:00:00|20409.62|20409.62|20443.34|20443.34|20445.1|20445.1|20409.62|20409.62|0
1719388800000|2024-06-26 08:00:00|20442.95|20442.95|20443.6|20443.6|20451.17|20451.17|20435.12|20435.12|0
1719392400000|2024-06-26 09:00:00|20443.54|20443.54|20400.27|20400.27|20443.74|20443.74|20400.27|20400.27|0
1719396000000|2024-06-26 10:00:00|20400.05|20400.05|20357.44|20357.44|20400.05|20400.05|20351.89|20351.89|0
1719399600000|2024-06-26 11:00:00|20356.82|20356.82|20340.68|20340.68|20359.64|20359.64|20338.77|20338.77|0
1719403200000|2024-06-26 12:00:00|20340.95|20340.95|20272.42|20272.42|20341.51|20341.51|20272.06|20272.06|0
1719406800000|2024-06-26 13:00:00|20272.45|20272.45|20315.33|20315.33|20316.25|20316.25|20268.34|20268.34|0
1719410400000|2024-06-26 14:00:00|20315.46|20315.46|20314.23|20314.23|20322.51|20322.51|20291.79|20291.79|0
1719414000000|2024-06-26 15:00:00|20314.41|20314.41|20313.37|20313.37|20315.37|20315.37|20286.28|20286.28|0
1719471600000|2024-06-27 07:00:00|20306.38|20306.38|20321.43|20321.43|20322.76|20322.76|20288.17|20288.17|0
1719475200000|2024-06-27 08:00:00|20321.75|20321.75|20318.09|20318.09|20328.68|20328.68|20307.47|20307.47|0
1719478800000|2024-06-27 09:00:00|20317.93|20317.93|20293.82|20293.82|20339.74|20339.74|20293|20293|0
1719482400000|2024-06-27 10:00:00|20293.41|20293.41|20293.33|20293.33|20299.24|20299.24|20290.59|20290.59|0
1719486000000|2024-06-27 11:00:00|20292.97|20292.97|20301.74|20301.74|20303.17|20303.17|20290.89|20290.89|0
1719489600000|2024-06-27 12:00:00|20301.51|20301.51|20350.19|20350.19|20350.6|20350.6|20301.22|20301.22|0
1719493200000|2024-06-27 13:00:00|20350.08|20350.08|20344.82|20344.82|20354.15|20354.15|20331.36|20331.36|0
1719496800000|2024-06-27 14:00:00|20344.77|20344.77|20348.98|20348.98|20368.14|20368.14|20344.77|20344.77|0
1719500400000|2024-06-27 15:00:00|20349.08|20349.08|20345.17|20345.17|20357.02|20357.02|20341.88|20341.88|0
1719558000000|2024-06-28 07:00:00|20356.97|20356.97|20365.28|20365.28|20367.6|20367.6|20333.03|20333.03|0
1719561600000|2024-06-28 08:00:00|20364.97|20364.97|20354.03|20354.03|20364.97|20364.97|20344.98|20344.98|0
1719565200000|2024-06-28 09:00:00|20354.51|20354.51|20373.96|20373.96|20379.99|20379.99|20350.88|20350.88|0
1719568800000|2024-06-28 10:00:00|20373.87|20373.87|20383.9|20383.9|20385.45|20385.45|20370.48|20370.48|0
1719572400000|2024-06-28 11:00:00|20383.73|20383.73|20362.76|20362.76|20386.7|20386.7|20361.64|20361.64|0
1719576000000|2024-06-28 12:00:00|20362.85|20362.85|20328.88|20328.88|20366.76|20366.76|20328.84|20328.84|0
1719579600000|2024-06-28 13:00:00|20329.07|20329.07|20307.2|20307.2|20329.91|20329.91|20303.78|20303.78|0
1719583200000|2024-06-28 14:00:00|20307.23|20307.23|20278.25|20278.25|20325.96|20325.96|20277.8|20277.8|0
1719586800000|2024-06-28 15:00:00|20278.16|20278.16|20269.87|20269.87|20278.37|20278.37|20250.81|20250.81|0
1719817200000|2024-07-01 07:00:00|20422.22|20422.22|20385.2|20385.2|20432.54|20432.54|20384.07|20384.07|0
1719820800000|2024-07-01 08:00:00|20385.31|20385.31|20393.43|20393.43|20409.77|20409.77|20385.18|20385.18|0
1719824400000|2024-07-01 09:00:00|20393.35|20393.35|20356.26|20356.26|20393.35|20393.35|20333.74|20333.74|0
1719828000000|2024-07-01 10:00:00|20356.45|20356.45|20365.53|20365.53|20368.93|20368.93|20354.18|20354.18|0
1719831600000|2024-07-01 11:00:00|20364.87|20364.87|20377.4|20377.4|20380.05|20380.05|20359.95|20359.95|0
1719835200000|2024-07-01 12:00:00|20377.5|20377.5|20358.97|20358.97|20381.58|20381.58|20358.31|20358.31|0
1719838800000|2024-07-01 13:00:00|20358.84|20358.84|20337.88|20337.88|20361|20361|20337.22|20337.22|0
1719842400000|2024-07-01 14:00:00|20338|20338|20272.16|20272.16|20354.64|20354.64|20263.95|20263.95|0
1719846000000|2024-07-01 15:00:00|20272.3|20272.3|20270.25|20270.25|20282.15|20282.15|20269.48|20269.48|0
1719903600000|2024-07-02 07:00:00|20169.34|20169.34|20166.77|20166.77|20171.91|20171.91|20162.68|20162.68|0
1719907200000|2024-07-02 08:00:00|20153.98|20153.98|20200.54|20200.54|20200.54|20200.54|20152.83|20152.83|0
1719910800000|2024-07-02 09:00:00|20200.59|20200.59|20202.92|20202.92|20217.41|20217.41|20196.5|20196.5|0
1719914400000|2024-07-02 10:00:00|20202.79|20202.79|20196.12|20196.12|20204.21|20204.21|20189.24|20189.24|0
1719918000000|2024-07-02 11:00:00|20196.21|20196.21|20170.28|20170.28|20201|20201|20167.98|20167.98|0
1719921600000|2024-07-02 12:00:00|20170.13|20170.13|20191.58|20191.58|20195.15|20195.15|20170.13|20170.13|0
1719925200000|2024-07-02 13:00:00|20191.96|20191.96|20232.28|20232.28|20234.2|20234.2|20191.96|20191.96|0
1719928800000|2024-07-02 14:00:00|20232.4|20232.4|20203.9|20203.9|20244.23|20244.23|20192.1|20192.1|0
1719932400000|2024-07-02 15:00:00|20203.23|20203.23|20204.36|20204.36|20204.36|20204.36|20196.69|20196.69|0
1719990000000|2024-07-03 07:00:00|20266.95|20266.95|20278.06|20278.06|20297.65|20297.65|20265.58|20265.58|0
1719993600000|2024-07-03 08:00:00|20278.31|20278.31|20295.41|20295.41|20301.56|20301.56|20278.17|20278.17|0
1719997200000|2024-07-03 09:00:00|20295.54|20295.54|20328.64|20328.64|20330.14|20330.14|20295.14|20295.14|0
1720000800000|2024-07-03 10:00:00|20328.81|20328.81|20339.56|20339.56|20340.3|20340.3|20328.54|20328.54|0
1720004400000|2024-07-03 11:00:00|20339.4|20339.4|20328.33|20328.33|20339.4|20339.4|20322.18|20322.18|0
1720008000000|2024-07-03 12:00:00|20328.61|20328.61|20343.74|20343.74|20344.71|20344.71|20326.57|20326.57|0
1720011600000|2024-07-03 13:00:00|20343.51|20343.51|20352.08|20352.08|20355.59|20355.59|20339.81|20339.81|0
1720015200000|2024-07-03 14:00:00|20353.39|20353.39|20426.04|20426.04|20426.5|20426.5|20353.39|20353.39|0
1720018800000|2024-07-03 15:00:00|20426.13|20426.13|20468.98|20468.98|20469.41|20469.41|20421.62|20421.62|0
1720076400000|2024-07-04 07:00:00|20513.76|20513.76|20589.63|20589.63|20589.91|20589.91|20512.89|20512.89|0
1720080000000|2024-07-04 08:00:00|20590.33|20590.33|20599.22|20599.22|20619.36|20619.36|20588.57|20588.57|0
1720083600000|2024-07-04 09:00:00|20598.97|20598.97|20570.83|20570.83|20600.66|20600.66|20568.02|20568.02|0
1720087200000|2024-07-04 10:00:00|20570.77|20570.77|20568.15|20568.15|20574.56|20574.56|20567.88|20567.88|0
1720090800000|2024-07-04 11:00:00|20568.02|20568.02|20561.39|20561.39|20568.98|20568.98|20561.24|20561.24|0
1720094400000|2024-07-04 12:00:00|20561.14|20561.14|20577.06|20577.06|20580.42|20580.42|20557.26|20557.26|0
1720098000000|2024-07-04 13:00:00|20577.4|20577.4|20569.21|20569.21|20579.7|20579.7|20566.72|20566.72|0
1720101600000|2024-07-04 14:00:00|20569.52|20569.52|20564.04|20564.04|20571.19|20571.19|20549.69|20549.69|0
1720105200000|2024-07-04 15:00:00|20563.96|20563.96|20589.29|20589.29|20590.52|20590.52|20563.77|20563.77|0
1720162800000|2024-07-05 07:00:00|20798.13|20798.13|20894.06|20894.06|20986.15|20986.15|20797.66|20797.66|0
1720166400000|2024-07-05 08:00:00|20894.47|20894.47|20865.93|20865.93|20894.47|20894.47|20837.86|20837.86|0
1720170000000|2024-07-05 09:00:00|20866.06|20866.06|20823.62|20823.62|20885.77|20885.77|20823.37|20823.37|0
1720173600000|2024-07-05 10:00:00|20823.85|20823.85|20834.1|20834.1|20835.45|20835.45|20814.77|20814.77|0
1720177200000|2024-07-05 11:00:00|20834.27|20834.27|20852.86|20852.86|20854.31|20854.31|20815.76|20815.76|0
1720180800000|2024-07-05 12:00:00|20852.95|20852.95|20870.55|20870.55|20880.76|20880.76|20818.4|20818.4|0
1720184400000|2024-07-05 13:00:00|20870.4|20870.4|20779.42|20779.42|20900.84|20900.84|20764.95|20764.95|0
1720188000000|2024-07-05 14:00:00|20779.77|20779.77|20751.61|20751.61|20780.74|20780.74|20727.23|20727.23|0
1720191600000|2024-07-05 15:00:00|20751.11|20751.11|20761.63|20761.63|20772.84|20772.84|20749.87|20749.87|0
1720422000000|2024-07-08 07:00:00|20750.68|20750.68|20822.47|20822.47|20824.86|20824.86|20750.56|20750.56|0
1720425600000|2024-07-08 08:00:00|20822.35|20822.35|20792.27|20792.27|20822.49|20822.49|20791.85|20791.85|0
1720429200000|2024-07-08 09:00:00|20792.16|20792.16|20788.55|20788.55|20797.88|20797.88|20773.3|20773.3|0
1720432800000|2024-07-08 10:00:00|20788.9|20788.9|20797.73|20797.73|20824.44|20824.44|20781.37|20781.37|0
1720436400000|2024-07-08 11:00:00|20797.46|20797.46|20783.08|20783.08|20804.94|20804.94|20782.6|20782.6|0
1720440000000|2024-07-08 12:00:00|20783.16|20783.16|20802.67|20802.67|20807.07|20807.07|20779.72|20779.72|0
1720443600000|2024-07-08 13:00:00|20802.62|20802.62|20774.06|20774.06|20809.98|20809.98|20772.8|20772.8|0
1720447200000|2024-07-08 14:00:00|20773.95|20773.95|20750.15|20750.15|20775.06|20775.06|20737.15|20737.15|0
1720450800000|2024-07-08 15:00:00|20750.12|20750.12|20752.97|20752.97|20757.8|20757.8|20746.91|20746.91|0
1720508400000|2024-07-09 07:00:00|20770.2|20770.2|20780.63|20780.63|20797.56|20797.56|20766.43|20766.43|0
1720512000000|2024-07-09 08:00:00|20780.76|20780.76|20787.85|20787.85|20790.41|20790.41|20771.79|20771.79|0
1720515600000|2024-07-09 09:00:00|20787.89|20787.89|20793.11|20793.11|20799.77|20799.77|20780.65|20780.65|0
1720519200000|2024-07-09 10:00:00|20792.94|20792.94|20768.17|20768.17|20792.94|20792.94|20768.06|20768.06|0
1720522800000|2024-07-09 11:00:00|20767.78|20767.78|20704.91|20704.91|20767.78|20767.78|20704.11|20704.11|0
1720526400000|2024-07-09 12:00:00|20704.86|20704.86|20649.16|20649.16|20704.86|20704.86|20639.68|20639.68|0
1720530000000|2024-07-09 13:00:00|20649.09|20649.09|20643.84|20643.84|20656.79|20656.79|20630.66|20630.66|0
1720533600000|2024-07-09 14:00:00|20643.9|20643.9|20626.92|20626.92|20644.36|20644.36|20613.59|20613.59|0
1720537200000|2024-07-09 15:00:00|20626.87|20626.87|20619.8|20619.8|20627.31|20627.31|20610.77|20610.77|0
1720594800000|2024-07-10 07:00:00|20676.31|20676.31|20717.82|20717.82|20718.14|20718.14|20672.46|20672.46|0
1720598400000|2024-07-10 08:00:00|20717.88|20717.88|20742.5|20742.5|20746.49|20746.49|20717.21|20717.21|0
1720602000000|2024-07-10 09:00:00|20742.45|20742.45|20793.37|20793.37|20793.65|20793.65|20742.45|20742.45|0
1720605600000|2024-07-10 10:00:00|20793.4|20793.4|20816.19|20816.19|20825.27|20825.27|20793.4|20793.4|0
1720609200000|2024-07-10 11:00:00|20816.34|20816.34|20860.81|20860.81|20861.94|20861.94|20812.95|20812.95|0
1720612800000|2024-07-10 12:00:00|20860.77|20860.77|20874.62|20874.62|20891.71|20891.71|20860.68|20860.68|0
1720616400000|2024-07-10 13:00:00|20874.55|20874.55|20839.52|20839.52|20877.12|20877.12|20823.85|20823.85|0
1720620000000|2024-07-10 14:00:00|20839.47|20839.47|20864.4|20864.4|20870.61|20870.61|20839.39|20839.39|0
1720623600000|2024-07-10 15:00:00|20864.62|20864.62|20889.37|20889.37|20891.64|20891.64|20863.72|20863.72|0
1720681200000|2024-07-11 07:00:00|20946.41|20946.41|20922.89|20922.89|20947.16|20947.16|20898.3|20898.3|0
1720684800000|2024-07-11 08:00:00|20923.16|20923.16|20929.95|20929.95|20933.25|20933.25|20919.78|20919.78|0
1720688400000|2024-07-11 09:00:00|20930.02|20930.02|20926.52|20926.52|20933.07|20933.07|20924.75|20924.75|0
1720692000000|2024-07-11 10:00:00|20926.63|20926.63|20932.99|20932.99|20939.43|20939.43|20921.97|20921.97|0
1720695600000|2024-07-11 11:00:00|20933.31|20933.31|20947.33|20947.33|20949.7|20949.7|20923.87|20923.87|0
1720699200000|2024-07-11 12:00:00|20947.41|20947.41|20979.2|20979.2|21064.82|21064.82|20943.81|20943.81|0
1720702800000|2024-07-11 13:00:00|20979.14|20979.14|21037.15|21037.15|21041.81|21041.81|20974.85|20974.85|0
1720706400000|2024-07-11 14:00:00|21037.23|21037.23|21096.13|21096.13|21097.84|21097.84|21036.57|21036.57|0
1720710000000|2024-07-11 15:00:00|21096.02|21096.02|21171.9|21171.9|21174.16|21174.16|21087.21|21087.21|0
1720767600000|2024-07-12 07:00:00|21174.55|21174.55|21185.98|21185.98|21187.04|21187.04|21158.32|21158.32|0
1720771200000|2024-07-12 08:00:00|21185.89|21185.89|21177.91|21177.91|21189.24|21189.24|21172.19|21172.19|0
1720774800000|2024-07-12 09:00:00|21177.67|21177.67|21171.75|21171.75|21177.87|21177.87|21161.87|21161.87|0
1720778400000|2024-07-12 10:00:00|21171.52|21171.52|21154|21154|21172.82|21172.82|21152.99|21152.99|0
1720782000000|2024-07-12 11:00:00|21154.23|21154.23|21151.7|21151.7|21163.36|21163.36|21151.04|21151.04|0
1720785600000|2024-07-12 12:00:00|21151.67|21151.67|21134.41|21134.41|21181.69|21181.69|21116.92|21116.92|0
1720789200000|2024-07-12 13:00:00|21134.52|21134.52|21163.77|21163.77|21163.77|21163.77|21116.82|21116.82|0
1720792800000|2024-07-12 14:00:00|21164.32|21164.32|21208.34|21208.34|21224.06|21224.06|21164.1|21164.1|0
1720796400000|2024-07-12 15:00:00|21208.16|21208.16|21211.83|21211.83|21220.78|21220.78|21202.13|21202.13|0
1721026800000|2024-07-15 07:00:00|21102.52|21102.52|21124.4|21124.4|21124.47|21124.47|21102.29|21102.29|0
1721030400000|2024-07-15 08:00:00|21124.42|21124.42|21210.15|21210.15|21212.05|21212.05|21124.42|21124.42|0
1721034000000|2024-07-15 09:00:00|21210.18|21210.18|21195.87|21195.87|21226.1|21226.1|21195.87|21195.87|0
1721037600000|2024-07-15 10:00:00|21195.78|21195.78|21174.02|21174.02|21198.8|21198.8|21174.02|21174.02|0
1721041200000|2024-07-15 11:00:00|21174.14|21174.14|21154.65|21154.65|21177.62|21177.62|21152.97|21152.97|0
1721044800000|2024-07-15 12:00:00|21154.62|21154.62|21127.93|21127.93|21154.62|21154.62|21125.6|21125.6|0
1721048400000|2024-07-15 13:00:00|21127.65|21127.65|21106.61|21106.61|21134.47|21134.47|21080.98|21080.98|0
1721052000000|2024-07-15 14:00:00|21106.55|21106.55|21151.29|21151.29|21152.22|21152.22|21105.73|21105.73|0
1721055600000|2024-07-15 15:00:00|21151.48|21151.48|21167.41|21167.41|21176.27|21176.27|21150.85|21150.85|0
1721113200000|2024-07-16 07:00:00|21145.25|21145.25|21138.49|21138.49|21198.34|21198.34|21137.13|21137.13|0
1721116800000|2024-07-16 08:00:00|21138.54|21138.54|21159.69|21159.69|21160.11|21160.11|21126.14|21126.14|0
1721120400000|2024-07-16 09:00:00|21159.6|21159.6|21195.03|21195.03|21199.65|21199.65|21159.52|21159.52|0
1721124000000|2024-07-16 10:00:00|21195.15|21195.15|21164.43|21164.43|21203.94|21203.94|21164.43|21164.43|0
1721127600000|2024-07-16 11:00:00|21157.02|21157.02|21145.67|21145.67|21157.02|21157.02|21137.99|21137.99|0
1721131200000|2024-07-16 12:00:00|21145.79|21145.79|21123.64|21123.64|21168.25|21168.25|21121.9|21121.9|0
1721134800000|2024-07-16 13:00:00|21123.59|21123.59|21156.99|21156.99|21157.42|21157.42|21120.27|21120.27|0
1721138400000|2024-07-16 14:00:00|21158.16|21158.16|21195.16|21195.16|21203.19|21203.19|21158.16|21158.16|0
1721142000000|2024-07-16 15:00:00|21195.32|21195.32|21207.86|21207.86|21207.86|21207.86|21191.3|21191.3|0
1721199600000|2024-07-17 07:00:00|21161.61|21161.61|21132.71|21132.71|21181.53|21181.53|21132.05|21132.05|0
1721203200000|2024-07-17 08:00:00|21132.63|21132.63|21119.93|21119.93|21133.06|21133.06|21097.57|21097.57|0
1721206800000|2024-07-17 09:00:00|21119.85|21119.85|21117.78|21117.78|21130.03|21130.03|21116.27|21116.27|0
1721210400000|2024-07-17 10:00:00|21117.67|21117.67|21118.85|21118.85|21126.32|21126.32|21117.29|21117.29|0
1721214000000|2024-07-17 11:00:00|21118.96|21118.96|21085.45|21085.45|21118.96|21118.96|21068.4|21068.4|0
1721217600000|2024-07-17 12:00:00|21085.63|21085.63|21086.22|21086.22|21102.26|21102.26|21085.37|21085.37|0
1721221200000|2024-07-17 13:00:00|21086.1|21086.1|21123.32|21123.32|21129.64|21129.64|21072.01|21072.01|0
1721224800000|2024-07-17 14:00:00|21123.64|21123.64|21092.62|21092.62|21123.64|21123.64|21086.76|21086.76|0
1721228400000|2024-07-17 15:00:00|21092.53|21092.53|21087.67|21087.67|21096.9|21096.9|21081.91|21081.91|0
1721286000000|2024-07-18 07:00:00|21144.89|21144.89|21144.39|21144.39|21152.16|21152.16|21115.66|21115.66|0
1721289600000|2024-07-18 08:00:00|21144.48|21144.48|21253.01|21253.01|21253.77|21253.77|21144.48|21144.48|0
1721293200000|2024-07-18 09:00:00|21252.84|21252.84|21260.19|21260.19|21268.26|21268.26|21243.64|21243.64|0
1721296800000|2024-07-18 10:00:00|21260.42|21260.42|21268.06|21268.06|21268.82|21268.82|21230.43|21230.43|0
1721300400000|2024-07-18 11:00:00|21268|21268|21268.98|21268.98|21272.44|21272.44|21257.62|21257.62|0
1721304000000|2024-07-18 12:00:00|21268.86|21268.86|21320.15|21320.15|21321.21|21321.21|21260.33|21260.33|0
1721307600000|2024-07-18 13:00:00|21320.11|21320.11|21328.12|21328.12|21341.84|21341.84|21319.9|21319.9|0
1721311200000|2024-07-18 14:00:00|21328.23|21328.23|21274.93|21274.93|21328.5|21328.5|21246.47|21246.47|0
1721314800000|2024-07-18 15:00:00|21274.98|21274.98|21223.46|21223.46|21277.24|21277.24|21223.17|21223.17|0
1721372400000|2024-07-19 07:00:00|21096.18|21096.18|21072.13|21072.13|21103.37|21103.37|21060.35|21060.35|0
1721376000000|2024-07-19 08:00:00|21072.23|21072.23|21115.19|21115.19|21115.57|21115.57|21071.8|21071.8|0
1721379600000|2024-07-19 09:00:00|21115.13|21115.13|21094.02|21094.02|21117.6|21117.6|21067.28|21067.28|0
1721383200000|2024-07-19 10:00:00|21088.49|21088.49|21096.3|21096.3|21105.9|21105.9|21086.53|21086.53|0
1721397600000|2024-07-19 14:00:00|21062.43|21062.43|21065.84|21065.84|21065.84|21065.84|21062.11|21062.11|0
1721401200000|2024-07-19 15:00:00|21065.8|21065.8|21047.9|21047.9|21073.72|21073.72|21047.72|21047.72|0
1721631600000|2024-07-22 07:00:00|21137.39|21137.39|21122.7|21122.7|21137.46|21137.46|21113.01|21113.01|0
1721635200000|2024-07-22 08:00:00|21122.58|21122.58|21162.71|21162.71|21166.29|21166.29|21122.33|21122.33|0
1721638800000|2024-07-22 09:00:00|21162.63|21162.63|21166.42|21166.42|21168.72|21168.72|21155.81|21155.81|0
1721642400000|2024-07-22 10:00:00|21166.36|21166.36|21175.29|21175.29|21179.32|21179.32|21165.61|21165.61|0
1721646000000|2024-07-22 11:00:00|21175.44|21175.44|21192.54|21192.54|21194.9|21194.9|21173.58|21173.58|0
1721649600000|2024-07-22 12:00:00|21192.38|21192.38|21221.64|21221.64|21227.94|21227.94|21192.17|21192.17|0
1721653200000|2024-07-22 13:00:00|21221.6|21221.6|21150.22|21150.22|21229.39|21229.39|21150.22|21150.22|0
1721656800000|2024-07-22 14:00:00|21150.12|21150.12|21162.09|21162.09|21162.24|21162.24|21139.25|21139.25|0
1721660400000|2024-07-22 15:00:00|21162.19|21162.19|21153.01|21153.01|21178.32|21178.32|21153.01|21153.01|0
1721718000000|2024-07-23 07:00:00|21157.51|21157.51|21073.73|21073.73|21157.51|21157.51|21073.73|21073.73|0
1721721600000|2024-07-23 08:00:00|21073.96|21073.96|21096.99|21096.99|21108.25|21108.25|21065.21|21065.21|0
1721725200000|2024-07-23 09:00:00|21096.82|21096.82|21095.82|21095.82|21114.34|21114.34|21090.5|21090.5|0
1721728800000|2024-07-23 10:00:00|21095.94|21095.94|21112.4|21112.4|21123.47|21123.47|21095.94|21095.94|0
1721732400000|2024-07-23 11:00:00|21110.09|21110.09|21090.81|21090.81|21110.09|21110.09|21089.81|21089.81|0
1721736000000|2024-07-23 12:00:00|21090.54|21090.54|21068.41|21068.41|21090.54|21090.54|21068.33|21068.33|0
1721739600000|2024-07-23 13:00:00|21068.54|21068.54|21044.06|21044.06|21068.97|21068.97|21039.57|21039.57|0
1721743200000|2024-07-23 14:00:00|21043.96|21043.96|21058.19|21058.19|21084.92|21084.92|21043.1|21043.1|0
1721746800000|2024-07-23 15:00:00|21058.37|21058.37|21079.04|21079.04|21083.19|21083.19|21055.93|21055.93|0
1721804400000|2024-07-24 07:00:00|21075.73|21075.73|21042.78|21042.78|21088.1|21088.1|21037.23|21037.23|0
1721808000000|2024-07-24 08:00:00|21042.87|21042.87|21018.69|21018.69|21043.97|21043.97|21005.33|21005.33|0
1721811600000|2024-07-24 09:00:00|21018.62|21018.62|21019.04|21019.04|21023.14|21023.14|21008.71|21008.71|0
1721815200000|2024-07-24 10:00:00|21019.02|21019.02|21036.73|21036.73|21037.91|21037.91|21018.48|21018.48|0
1721818800000|2024-07-24 11:00:00|21036.65|21036.65|21056.3|21056.3|21058.12|21058.12|21030.9|21030.9|0
1721822400000|2024-07-24 12:00:00|21056.88|21056.88|21046|21046|21068.51|21068.51|21045.82|21045.82|0
1721826000000|2024-07-24 13:00:00|21046.15|21046.15|20999.35|20999.35|21046.15|21046.15|20998.53|20998.53|0
1721829600000|2024-07-24 14:00:00|20999.57|20999.57|21006.62|21006.62|21019.31|21019.31|20988.7|20988.7|0
1721833200000|2024-07-24 15:00:00|21006.57|21006.57|20977.48|20977.48|21010.29|21010.29|20976.65|20976.65|0
1721890800000|2024-07-25 07:00:00|20729.56|20729.56|20735.05|20735.05|20765.66|20765.66|20729.39|20729.39|0
1721894400000|2024-07-25 08:00:00|20735.08|20735.08|20775.54|20775.54|20778.18|20778.18|20699.08|20699.08|0
1721898000000|2024-07-25 09:00:00|20775.71|20775.71|20749.65|20749.65|20777.1|20777.1|20740.95|20740.95|0
1721901600000|2024-07-25 10:00:00|20749.73|20749.73|20731.23|20731.23|20752.85|20752.85|20721.27|20721.27|0
1721905200000|2024-07-25 11:00:00|20732.38|20732.38|20728.43|20728.43|20751.02|20751.02|20724.49|20724.49|0
1721908800000|2024-07-25 12:00:00|20728.35|20728.35|20774.25|20774.25|20774.45|20774.45|20726.82|20726.82|0
1721912400000|2024-07-25 13:00:00|20774.16|20774.16|20806.24|20806.24|20819.43|20819.43|20769.2|20769.2|0
1721916000000|2024-07-25 14:00:00|20806.52|20806.52|20865.9|20865.9|20865.9|20865.9|20776.33|20776.33|0
1721919600000|2024-07-25 15:00:00|20865.96|20865.96|20889.55|20889.55|20902.06|20902.06|20865.96|20865.96|0
1721977200000|2024-07-26 07:00:00|20932.24|20932.24|20966.57|20966.57|20967.55|20967.55|20932|20932|0
1721980800000|2024-07-26 08:00:00|20966.74|20966.74|21045.69|21045.69|21046.09|21046.09|20966.31|20966.31|0
1721984400000|2024-07-26 09:00:00|21045.54|21045.54|21110.22|21110.22|21118.59|21118.59|21045.26|21045.26|0
1721988000000|2024-07-26 10:00:00|21110.35|21110.35|21107.62|21107.62|21110.35|21110.35|21102.82|21102.82|0
1721991600000|2024-07-26 11:00:00|21107.44|21107.44|21118.5|21118.5|21120.68|21120.68|21083.78|21083.78|0
1721995200000|2024-07-26 12:00:00|21118.26|21118.26|21187.79|21187.79|21187.79|21187.79|21118.26|21118.26|0
1721998800000|2024-07-26 13:00:00|21187.62|21187.62|21269.02|21269.02|21269.02|21269.02|21187.5|21187.5|0
1722002400000|2024-07-26 14:00:00|21268.93|21268.93|21331.99|21331.99|21347.41|21347.41|21268.93|21268.93|0
1722006000000|2024-07-26 15:00:00|21331.92|21331.92|21356.91|21356.91|21360.5|21360.5|21331.09|21331.09|0
1722236400000|2024-07-29 07:00:00|21410.35|21410.35|21434.31|21434.31|21490.33|21490.33|21398.13|21398.13|0
1722240000000|2024-07-29 08:00:00|21434.24|21434.24|21385.98|21385.98|21446.03|21446.03|21382.11|21382.11|0
1722243600000|2024-07-29 09:00:00|21385.9|21385.9|21431.37|21431.37|21434.54|21434.54|21383.02|21383.02|0
1722247200000|2024-07-29 10:00:00|21431.67|21431.67|21437.26|21437.26|21452.09|21452.09|21430.93|21430.93|0
1722250800000|2024-07-29 11:00:00|21437.23|21437.23|21422.51|21422.51|21437.66|21437.66|21421.98|21421.98|0
1722254400000|2024-07-29 12:00:00|21422.74|21422.74|21417.2|21417.2|21443.34|21443.34|21417.2|21417.2|0
1722258000000|2024-07-29 13:00:00|21417.01|21417.01|21356.7|21356.7|21417.12|21417.12|21354.89|21354.89|0
1722261600000|2024-07-29 14:00:00|21356.8|21356.8|21268.7|21268.7|21359.66|21359.66|21266.51|21266.51|0
1722265200000|2024-07-29 15:00:00|21268.62|21268.62|21221.95|21221.95|21268.62|21268.62|21221.16|21221.16|0
1722322800000|2024-07-30 07:00:00|21231.58|21231.58|21385.27|21385.27|21385.27|21385.27|21224.13|21224.13|0
1722326400000|2024-07-30 08:00:00|21385.34|21385.34|21463.72|21463.72|21482.43|21482.43|21385.02|21385.02|0
1722330000000|2024-07-30 09:00:00|21463.32|21463.32|21419.18|21419.18|21474.5|21474.5|21400.63|21400.63|0
1722333600000|2024-07-30 10:00:00|21419.28|21419.28|21453.6|21453.6|21453.6|21453.6|21419.28|21419.28|0
1722337200000|2024-07-30 11:00:00|21453.68|21453.68|21464.16|21464.16|21464.9|21464.9|21452.65|21452.65|0
1722340800000|2024-07-30 12:00:00|21464.22|21464.22|21442.98|21442.98|21464.83|21464.83|21438.75|21438.75|0
1722344400000|2024-07-30 13:00:00|21443.07|21443.07|21487.9|21487.9|21504.77|21504.77|21440.91|21440.91|0
1722348000000|2024-07-30 14:00:00|21487.81|21487.81|21482.65|21482.65|21508.83|21508.83|21474.34|21474.34|0
1722351600000|2024-07-30 15:00:00|21482.58|21482.58|21458.97|21458.97|21483.96|21483.96|21439.03|21439.03|0
1722409200000|2024-07-31 07:00:00|21519.87|21519.87|21632.46|21632.46|21649.47|21649.47|21516.45|21516.45|0
1722412800000|2024-07-31 08:00:00|21632.39|21632.39|21573.86|21573.86|21638.64|21638.64|21568.52|21568.52|0
1722416400000|2024-07-31 09:00:00|21573.78|21573.78|21567.18|21567.18|21581.66|21581.66|21554.38|21554.38|0
1722420000000|2024-07-31 10:00:00|21567.29|21567.29|21571.18|21571.18|21575.01|21575.01|21567.06|21567.06|0
1722423600000|2024-07-31 11:00:00|21571.07|21571.07|21550.59|21550.59|21571.07|21571.07|21550.59|21550.59|0
1722427200000|2024-07-31 12:00:00|21550.61|21550.61|21555.56|21555.56|21562.63|21562.63|21548.31|21548.31|0
1722430800000|2024-07-31 13:00:00|21555.46|21555.46|21540.86|21540.86|21565.48|21565.48|21539.3|21539.3|0
1722434400000|2024-07-31 14:00:00|21540.94|21540.94|21560.02|21560.02|21582.18|21582.18|21536.68|21536.68|0
1722438000000|2024-07-31 15:00:00|21560.08|21560.08|21546.8|21546.8|21561.45|21561.45|21543.89|21543.89|0
1722495600000|2024-08-01 07:00:00|21598.79|21598.79|21567.07|21567.07|21598.79|21598.79|21563.78|21563.78|0
1722499200000|2024-08-01 08:00:00|21567.16|21567.16|21517.23|21517.23|21568.04|21568.04|21517.23|21517.23|0
1722502800000|2024-08-01 09:00:00|21517.38|21517.38|21531.21|21531.21|21537.98|21537.98|21514.49|21514.49|0
1722506400000|2024-08-01 10:00:00|21531.15|21531.15|21574.7|21574.7|21574.7|21574.7|21526.58|21526.58|0
1722510000000|2024-08-01 11:00:00|21574.47|21574.47|21656.12|21656.12|21786.21|21786.21|21574.47|21574.47|0
1722513600000|2024-08-01 12:00:00|21656.18|21656.18|21690.3|21690.3|21709.47|21709.47|21651.48|21651.48|0
1722517200000|2024-08-01 13:00:00|21689.93|21689.93|21645.74|21645.74|21728.5|21728.5|21645.49|21645.49|0
1722520800000|2024-08-01 14:00:00|21646.07|21646.07|21403.3|21403.3|21647.17|21647.17|21394.85|21394.85|0
1722524400000|2024-08-01 15:00:00|21402.81|21402.81|21362.72|21362.72|21403.93|21403.93|21358.05|21358.05|0
1722582000000|2024-08-02 07:00:00|21200.72|21200.72|21201.72|21201.72|21202.8|21202.8|21157.45|21157.45|0
1722585600000|2024-08-02 08:00:00|21202.24|21202.24|21230.87|21230.87|21242.61|21242.61|21202.24|21202.24|0
1722589200000|2024-08-02 09:00:00|21231.03|21231.03|21114.42|21114.42|21232.65|21232.65|21113.44|21113.44|0
1722592800000|2024-08-02 10:00:00|21114.27|21114.27|21116.69|21116.69|21120.48|21120.48|21078.03|21078.03|0
1722596400000|2024-08-02 11:00:00|21116.52|21116.52|21143.26|21143.26|21143.33|21143.33|21114.54|21114.54|0
1722600000000|2024-08-02 12:00:00|21143.34|21143.34|21030.73|21030.73|21199.24|21199.24|21030.73|21030.73|0
1722603600000|2024-08-02 13:00:00|21030.12|21030.12|20972.9|20972.9|21030.19|21030.19|20941.17|20941.17|0
1722607200000|2024-08-02 14:00:00|20972.96|20972.96|20826.94|20826.94|20992.81|20992.81|20825.61|20825.61|0
1722610800000|2024-08-02 15:00:00|20826.89|20826.89|20810.41|20810.41|20830.42|20830.42|20800.57|20800.57|0
1722841200000|2024-08-05 07:00:00|20111.27|20111.27|20259.96|20259.96|20267.01|20267.01|20107.23|20107.23|0
1722844800000|2024-08-05 08:00:00|20259.87|20259.87|20250.98|20250.98|20308.04|20308.04|20250.28|20250.28|0
1722848400000|2024-08-05 09:00:00|20250.81|20250.81|20203.91|20203.91|20256.85|20256.85|20168.71|20168.71|0
1722852000000|2024-08-05 10:00:00|20204.11|20204.11|20161.89|20161.89|20214.44|20214.44|20155.7|20155.7|0
1722855600000|2024-08-05 11:00:00|20162.23|20162.23|20023.82|20023.82|20164.18|20164.18|20021.4|20021.4|0
1722859200000|2024-08-05 12:00:00|20023.97|20023.97|19980.59|19980.59|20040.09|20040.09|19955.8|19955.8|0
1722862800000|2024-08-05 13:00:00|19976.7|19976.7|20137.9|20137.9|20160.35|20160.35|19972.84|19972.84|0
1722866400000|2024-08-05 14:00:00|20135.83|20135.83|20222.49|20222.49|20287.14|20287.14|20135.3|20135.3|0
1722870000000|2024-08-05 15:00:00|20222.62|20222.62|20251.97|20251.97|20306.36|20306.36|20205.44|20205.44|0
1722927600000|2024-08-06 07:00:00|20404.14|20404.14|20400.62|20400.62|20437.86|20437.86|20355.37|20355.37|0
1722931200000|2024-08-06 08:00:00|20400.87|20400.87|20353.63|20353.63|20404.67|20404.67|20343.22|20343.22|0
1722934800000|2024-08-06 09:00:00|20353.59|20353.59|20281.17|20281.17|20353.59|20353.59|20240.11|20240.11|0
1722938400000|2024-08-06 10:00:00|20281.24|20281.24|20319.19|20319.19|20322.9|20322.9|20261.48|20261.48|0
1722942000000|2024-08-06 11:00:00|20319.46|20319.46|20285.31|20285.31|20322.89|20322.89|20262.89|20262.89|0
1722945600000|2024-08-06 12:00:00|20285.48|20285.48|20216.67|20216.67|20290.54|20290.54|20215.22|20215.22|0
1722949200000|2024-08-06 13:00:00|20216.78|20216.78|20288.29|20288.29|20288.85|20288.85|20206.41|20206.41|0
1722952800000|2024-08-06 14:00:00|20288.37|20288.37|20404.89|20404.89|20413.78|20413.78|20280.96|20280.96|0
1722956400000|2024-08-06 15:00:00|20404.75|20404.75|20370.14|20370.14|20409.6|20409.6|20361.82|20361.82|0
1723014000000|2024-08-07 07:00:00|20508.38|20508.38|20513.45|20513.45|20516.37|20516.37|20483.16|20483.16|0
1723017600000|2024-08-07 08:00:00|20513.55|20513.55|20515.64|20515.64|20517.13|20517.13|20477.22|20477.22|0
1723021200000|2024-08-07 09:00:00|20515.69|20515.69|20538.57|20538.57|20553.18|20553.18|20515.09|20515.09|0
1723024800000|2024-08-07 10:00:00|20538.52|20538.52|20542.16|20542.16|20556.95|20556.95|20538.45|20538.45|0
1723028400000|2024-08-07 11:00:00|20542.1|20542.1|20491.6|20491.6|20542.1|20542.1|20491.2|20491.2|0
1723032000000|2024-08-07 12:00:00|20491.63|20491.63|20461.85|20461.85|20492.31|20492.31|20443.3|20443.3|0
1723035600000|2024-08-07 13:00:00|20462.09|20462.09|20558.75|20558.75|20562.8|20562.8|20461.95|20461.95|0
1723039200000|2024-08-07 14:00:00|20558.61|20558.61|20601.65|20601.65|20603.12|20603.12|20542.81|20542.81|0
1723042800000|2024-08-07 15:00:00|20601.78|20601.78|20589.64|20589.64|20613.91|20613.91|20587.89|20587.89|0
1723100400000|2024-08-08 07:00:00|20434.8|20434.8|20309.34|20309.34|20435.55|20435.55|20306.55|20306.55|0
1723104000000|2024-08-08 08:00:00|20309.17|20309.17|20317.04|20317.04|20319.96|20319.96|20286.07|20286.07|0
1723107600000|2024-08-08 09:00:00|20317.11|20317.11|20309.28|20309.28|20340.7|20340.7|20308.54|20308.54|0
1723111200000|2024-08-08 10:00:00|20309.32|20309.32|20315.27|20315.27|20326.18|20326.18|20309.32|20309.32|0
1723114800000|2024-08-08 11:00:00|20315.32|20315.32|20300.97|20300.97|20315.32|20315.32|20293.86|20293.86|0
1723118400000|2024-08-08 12:00:00|20301.01|20301.01|20353.47|20353.47|20378.93|20378.93|20280.59|20280.59|0
1723122000000|2024-08-08 13:00:00|20352.89|20352.89|20402.99|20402.99|20423.26|20423.26|20352.06|20352.06|0
1723125600000|2024-08-08 14:00:00|20402.91|20402.91|20525.93|20525.93|20526.21|20526.21|20402.91|20402.91|0
1723129200000|2024-08-08 15:00:00|20525.91|20525.91|20501.83|20501.83|20535.61|20535.61|20493.26|20493.26|0
1723186800000|2024-08-09 07:00:00|20558.27|20558.27|20630.1|20630.1|20630.1|20630.1|20555.63|20555.63|0
1723190400000|2024-08-09 08:00:00|20630.19|20630.19|20709.21|20709.21|20710.22|20710.22|20630.19|20630.19|0
1723194000000|2024-08-09 09:00:00|20709.33|20709.33|20696.03|20696.03|20713.31|20713.31|20692.73|20692.73|0
1723197600000|2024-08-09 10:00:00|20695.97|20695.97|20665.9|20665.9|20696.41|20696.41|20665.58|20665.58|0
1723201200000|2024-08-09 11:00:00|20665.51|20665.51|20648.87|20648.87|20668.66|20668.66|20642.98|20642.98|0
1723204800000|2024-08-09 12:00:00|20649.05|20649.05|20597.42|20597.42|20649.17|20649.17|20592.84|20592.84|0
1723208400000|2024-08-09 13:00:00|20597.31|20597.31|20570.14|20570.14|20597.31|20597.31|20563.59|20563.59|0
1723212000000|2024-08-09 14:00:00|20569.84|20569.84|20593.75|20593.75|20602.3|20602.3|20567.54|20567.54|0
1723215600000|2024-08-09 15:00:00|20593.67|20593.67|20600.75|20600.75|20613.29|20613.29|20592.67|20592.67|0
1723446000000|2024-08-12 07:00:00|20698.45|20698.45|20698.46|20698.46|20704.75|20704.75|20683|20683|0
1723449600000|2024-08-12 08:00:00|20698.33|20698.33|20638.34|20638.34|20700.33|20700.33|20638.08|20638.08|0
1723453200000|2024-08-12 09:00:00|20638.26|20638.26|20658.13|20658.13|20659.34|20659.34|20633.01|20633.01|0
1723456800000|2024-08-12 10:00:00|20657.88|20657.88|20682.3|20682.3|20685.14|20685.14|20657.45|20657.45|0
1723460400000|2024-08-12 11:00:00|20682.24|20682.24|20692.68|20692.68|20702.26|20702.26|20681.61|20681.61|0
1723464000000|2024-08-12 12:00:00|20692.59|20692.59|20691.45|20691.45|20698.8|20698.8|20688.04|20688.04|0
1723467600000|2024-08-12 13:00:00|20691.36|20691.36|20629.4|20629.4|20711.37|20711.37|20629.16|20629.16|0
1723471200000|2024-08-12 14:00:00|20629.21|20629.21|20671.65|20671.65|20672.08|20672.08|20629.21|20629.21|0
1723474800000|2024-08-12 15:00:00|20671.57|20671.57|20665.28|20665.28|20694.61|20694.61|20663.51|20663.51|0
1723532400000|2024-08-13 07:00:00|20717.42|20717.42|20741.13|20741.13|20742.89|20742.89|20711.81|20711.81|0
1723536000000|2024-08-13 08:00:00|20739.19|20739.19|20701.42|20701.42|20739.19|20739.19|20692.99|20692.99|0
1723539600000|2024-08-13 09:00:00|20701.77|20701.77|20711.52|20711.52|20714.56|20714.56|20696.79|20696.79|0
1723543200000|2024-08-13 10:00:00|20711.3|20711.3|20681.62|20681.62|20711.48|20711.48|20674.34|20674.34|0
1723546800000|2024-08-13 11:00:00|20681.23|20681.23|20677.8|20677.8|20691.55|20691.55|20671.05|20671.05|0
1723550400000|2024-08-13 12:00:00|20677.95|20677.95|20713.96|20713.96|20735.09|20735.09|20672.25|20672.25|0
1723554000000|2024-08-13 13:00:00|20714.14|20714.14|20736.11|20736.11|20744.46|20744.46|20701.09|20701.09|0
1723557600000|2024-08-13 14:00:00|20736.16|20736.16|20758.79|20758.79|20760.57|20760.57|20724.96|20724.96|0
1723561200000|2024-08-13 15:00:00|20758.71|20758.71|20760.18|20760.18|20766.59|20766.59|20756.08|20756.08|0
1723618800000|2024-08-14 07:00:00|20841.85|20841.85|20846.78|20846.78|20856.56|20856.56|20832.89|20832.89|0
1723622400000|2024-08-14 08:00:00|20846.65|20846.65|20862.48|20862.48|20864.18|20864.18|20833.66|20833.66|0
1723626000000|2024-08-14 09:00:00|20862.56|20862.56|20866.04|20866.04|20873.53|20873.53|20851.48|20851.48|0
1723629600000|2024-08-14 10:00:00|20866.1|20866.1|20878.57|20878.57|20879.09|20879.09|20854.66|20854.66|0
1723633200000|2024-08-14 11:00:00|20878.63|20878.63|20877.28|20877.28|20882.17|20882.17|20865.85|20865.85|0
1723636800000|2024-08-14 12:00:00|20877.15|20877.15|20889.47|20889.47|20893.45|20893.45|20860.21|20860.21|0
1723640400000|2024-08-14 13:00:00|20889.59|20889.59|20924.35|20924.35|20970.22|20970.22|20889.44|20889.44|0
1723644000000|2024-08-14 14:00:00|20924.24|20924.24|20905.1|20905.1|20924.66|20924.66|20887.19|20887.19|0
1723647600000|2024-08-14 15:00:00|20905.3|20905.3|20909.75|20909.75|20919.92|20919.92|20904.55|20904.55|0
1723705200000|2024-08-15 07:00:00|20904.39|20904.39|20888.35|20888.35|20910.79|20910.79|20888.35|20888.35|0
1723708800000|2024-08-15 08:00:00|20888.28|20888.28|20873.12|20873.12|20889.02|20889.02|20855.37|20855.37|0
1723712400000|2024-08-15 09:00:00|20873.01|20873.01|20892.24|20892.24|20892.24|20892.24|20871.79|20871.79|0
1723716000000|2024-08-15 10:00:00|20892.36|20892.36|20882.08|20882.08|20895.44|20895.44|20882.08|20882.08|0
1723719600000|2024-08-15 11:00:00|20881.97|20881.97|20909.04|20909.04|20909.38|20909.38|20880.53|20880.53|0
1723723200000|2024-08-15 12:00:00|20909.15|20909.15|21064.01|21064.01|21065.32|21065.32|20909.12|20909.12|0
1723726800000|2024-08-15 13:00:00|21064.12|21064.12|21100.92|21100.92|21131.72|21131.72|21064.12|21064.12|0
1723730400000|2024-08-15 14:00:00|21100.73|21100.73|21084.09|21084.09|21101|21101|21073.15|21073.15|0
1723734000000|2024-08-15 15:00:00|21084.19|21084.19|21089.65|21089.65|21096.97|21096.97|21081.67|21081.67|0
1723791600000|2024-08-16 07:00:00|21067.31|21067.31|21073.96|21073.96|21075.71|21075.71|21055.57|21055.57|0
1723795200000|2024-08-16 08:00:00|21073.77|21073.77|21101|21101|21105.77|21105.77|21073.77|21073.77|0
1723798800000|2024-08-16 09:00:00|21101.09|21101.09|21092.48|21092.48|21118.86|21118.86|21092|21092|0
1723802400000|2024-08-16 10:00:00|21092.42|21092.42|21066.97|21066.97|21092.42|21092.42|21063.67|21063.67|0
1723806000000|2024-08-16 11:00:00|21066.93|21066.93|21046.23|21046.23|21067.26|21067.26|21045.81|21045.81|0
1723809600000|2024-08-16 12:00:00|21046.39|21046.39|21014.18|21014.18|21050.12|21050.12|21007.87|21007.87|0
1723813200000|2024-08-16 13:00:00|21014.27|21014.27|21053.22|21053.22|21053.22|21053.22|21013.71|21013.71|0
1723816800000|2024-08-16 14:00:00|21053.36|21053.36|21026.82|21026.82|21066.53|21066.53|21025.35|21025.35|0
1723820400000|2024-08-16 15:00:00|21026.62|21026.62|21048.87|21048.87|21048.87|21048.87|21025.59|21025.59|0
1724050800000|2024-08-19 07:00:00|21047.44|21047.44|21064.54|21064.54|21070.55|21070.55|21043.92|21043.92|0
1724054400000|2024-08-19 08:00:00|21064.43|21064.43|21058.73|21058.73|21069.86|21069.86|21053.79|21053.79|0
1724058000000|2024-08-19 09:00:00|21059.12|21059.12|21076.88|21076.88|21076.88|21076.88|21056.8|21056.8|0
1724061600000|2024-08-19 10:00:00|21077.08|21077.08|21071.39|21071.39|21080.91|21080.91|21066.47|21066.47|0
1724065200000|2024-08-19 11:00:00|21071.48|21071.48|21079.26|21079.26|21084.64|21084.64|21071.3|21071.3|0
1724068800000|2024-08-19 12:00:00|21079.31|21079.31|21106.11|21106.11|21106.5|21106.5|21079|21079|0
1724072400000|2024-08-19 13:00:00|21106.03|21106.03|21152.29|21152.29|21161.93|21161.93|21105.08|21105.08|0
1724076000000|2024-08-19 14:00:00|21152.46|21152.46|21165.14|21165.14|21166.49|21166.49|21147.55|21147.55|0
1724079600000|2024-08-19 15:00:00|21165.1|21165.1|21151.12|21151.12|21165.15|21165.15|21151.12|21151.12|0
1724137200000|2024-08-20 07:00:00|21166.74|21166.74|21186.81|21186.81|21196.29|21196.29|21166.23|21166.23|0
1724140800000|2024-08-20 08:00:00|21186.93|21186.93|21132.57|21132.57|21187.01|21187.01|21128.17|21128.17|0
1724144400000|2024-08-20 09:00:00|21132.66|21132.66|21126.69|21126.69|21148.46|21148.46|21123.31|21123.31|0
1724148000000|2024-08-20 10:00:00|21126.73|21126.73|21121.52|21121.52|21126.73|21126.73|21112.1|21112.1|0
1724151600000|2024-08-20 11:00:00|21121.39|21121.39|21113.58|21113.58|21124.6|21124.6|21112.08|21112.08|0
1724155200000|2024-08-20 12:00:00|21113.53|21113.53|21083.62|21083.62|21129.68|21129.68|21082.62|21082.62|0
1724158800000|2024-08-20 13:00:00|21083.76|21083.76|21075.04|21075.04|21084.22|21084.22|21037.88|21037.88|0
1724162400000|2024-08-20 14:00:00|21074.93|21074.93|21030.5|21030.5|21074.93|21074.93|21025.2|21025.2|0
1724166000000|2024-08-20 15:00:00|21030.39|21030.39|21019.57|21019.57|21032.96|21032.96|21019.49|21019.49|0
1724223600000|2024-08-21 07:00:00|21027.41|21027.41|21036.28|21036.28|21037.3|21037.3|21024.3|21024.3|0
1724227200000|2024-08-21 08:00:00|21036.25|21036.25|21025.66|21025.66|21061.21|21061.21|21025.66|21025.66|0
1724230800000|2024-08-21 09:00:00|21025.74|21025.74|21032|21032|21044.94|21044.94|21025.4|21025.4|0
1724234400000|2024-08-21 10:00:00|21031.89|21031.89|21031.08|21031.08|21033.8|21033.8|21022.63|21022.63|0
1724238000000|2024-08-21 11:00:00|21031.17|21031.17|21032.7|21032.7|21039.97|21039.97|21015.76|21015.76|0
1724241600000|2024-08-21 12:00:00|21032.78|21032.78|21093.06|21093.06|21093.76|21093.76|21018.78|21018.78|0
1724245200000|2024-08-21 13:00:00|21093.12|21093.12|21116.89|21116.89|21121.2|21121.2|21072.74|21072.74|0
1724248800000|2024-08-21 14:00:00|21116.85|21116.85|21101.41|21101.41|21134.47|21134.47|21093.01|21093.01|0
1724252400000|2024-08-21 15:00:00|21101.29|21101.29|21132.85|21132.85|21135.22|21135.22|21096.78|21096.78|0
1724310000000|2024-08-22 07:00:00|21151.88|21151.88|21167.12|21167.12|21167.12|21167.12|21137.73|21137.73|0
1724313600000|2024-08-22 08:00:00|21167.6|21167.6|21184.01|21184.01|21192.53|21192.53|21167.37|21167.37|0
1724317200000|2024-08-22 09:00:00|21184.03|21184.03|21180.57|21180.57|21212.62|21212.62|21180.51|21180.51|0
1724320800000|2024-08-22 10:00:00|21180.62|21180.62|21170.72|21170.72|21186.34|21186.34|21167.13|21167.13|0
1724324400000|2024-08-22 11:00:00|21170.35|21170.35|21224.84|21224.84|21234.12|21234.12|21151.47|21151.47|0
1724328000000|2024-08-22 12:00:00|21224.81|21224.81|21240.07|21240.07|21255.11|21255.11|21220.48|21220.48|0
1724331600000|2024-08-22 13:00:00|21239.99|21239.99|21164.66|21164.66|21246.43|21246.43|21152.99|21152.99|0
1724335200000|2024-08-22 14:00:00|21164.71|21164.71|21142.12|21142.12|21166.49|21166.49|21137.22|21137.22|0
1724338800000|2024-08-22 15:00:00|21142.32|21142.32|21132.76|21132.76|21156.09|21156.09|21128.82|21128.82|0
1724396400000|2024-08-23 07:00:00|21104.02|21104.02|21106.66|21106.66|21116.31|21116.31|21103|21103|0
1724400000000|2024-08-23 08:00:00|21106.12|21106.12|21107.11|21107.11|21116.23|21116.23|21100.16|21100.16|0
1724403600000|2024-08-23 09:00:00|21106.66|21106.66|21114.23|21114.23|21118.49|21118.49|21103.97|21103.97|0
1724407200000|2024-08-23 10:00:00|21114.17|21114.17|21134.92|21134.92|21135.14|21135.14|21113.81|21113.81|0
1724410800000|2024-08-23 11:00:00|21134.79|21134.79|21120.2|21120.2|21154.93|21154.93|21116.66|21116.66|0
1724414400000|2024-08-23 12:00:00|21120.14|21120.14|21133.11|21133.11|21133.14|21133.14|21119.33|21119.33|0
1724418000000|2024-08-23 13:00:00|21133.55|21133.55|21119.58|21119.58|21141.54|21141.54|21099.2|21099.2|0
1724421600000|2024-08-23 14:00:00|21119.67|21119.67|21203.61|21203.61|21211.39|21211.39|21119.67|21119.67|0
1724425200000|2024-08-23 15:00:00|21203.47|21203.47|21218.65|21218.65|21228.88|21228.88|21203.41|21203.41|0
1724742000000|2024-08-27 07:00:00|21194.81|21194.81|21287.78|21287.78|21292.2|21292.2|21194.81|21194.81|0
1724745600000|2024-08-27 08:00:00|21287.87|21287.87|21254.14|21254.14|21290.64|21290.64|21253.71|21253.71|0
1724749200000|2024-08-27 09:00:00|21254.47|21254.47|21171.17|21171.17|21255.57|21255.57|21170.94|21170.94|0
1724752800000|2024-08-27 10:00:00|21171.23|21171.23|21219.09|21219.09|21220.94|21220.94|21156.14|21156.14|0
1724756400000|2024-08-27 11:00:00|21218.78|21218.78|21237.01|21237.01|21245.46|21245.46|21214.34|21214.34|0
1724760000000|2024-08-27 12:00:00|21237.34|21237.34|21168.88|21168.88|21243.33|21243.33|21165.32|21165.32|0
1724763600000|2024-08-27 13:00:00|21169.05|21169.05|21149.99|21149.99|21188.19|21188.19|21138.75|21138.75|0
1724767200000|2024-08-27 14:00:00|21151.24|21151.24|21197.65|21197.65|21200.34|21200.34|21151.24|21151.24|0
1724770800000|2024-08-27 15:00:00|21196.69|21196.69|21191.82|21191.82|21208.36|21208.36|21181.41|21181.41|0
1724828400000|2024-08-28 07:00:00|21155.5|21155.5|21150.7|21150.7|21159.7|21159.7|21145.48|21145.48|0
1724832000000|2024-08-28 08:00:00|21150.62|21150.62|21142.06|21142.06|21157.7|21157.7|21142.06|21142.06|0
1724835600000|2024-08-28 09:00:00|21142.28|21142.28|21125.46|21125.46|21145.25|21145.25|21116.72|21116.72|0
1724839200000|2024-08-28 10:00:00|21125.37|21125.37|21095.64|21095.64|21125.74|21125.74|21094.09|21094.09|0
1724842800000|2024-08-28 11:00:00|21095.87|21095.87|21102.65|21102.65|21118.05|21118.05|21091.77|21091.77|0
1724846400000|2024-08-28 12:00:00|21102.78|21102.78|21081.19|21081.19|21103.17|21103.17|21069.03|21069.03|0
1724850000000|2024-08-28 13:00:00|21081.43|21081.43|21112.55|21112.55|21117.85|21117.85|21080.95|21080.95|0
1724853600000|2024-08-28 14:00:00|21112.53|21112.53|21095.89|21095.89|21117.04|21117.04|21094.05|21094.05|0
1724857200000|2024-08-28 15:00:00|21096.02|21096.02|21084.49|21084.49|21109.81|21109.81|21078.82|21078.82|0
1724914800000|2024-08-29 07:00:00|21059.62|21059.62|21062.26|21062.26|21065.89|21065.89|21053.79|21053.79|0
1724918400000|2024-08-29 08:00:00|21062.04|21062.04|21095.07|21095.07|21095.39|21095.39|21060.64|21060.64|0
1724922000000|2024-08-29 09:00:00|21095.15|21095.15|21129.03|21129.03|21134.99|21134.99|21095.15|21095.15|0
1724925600000|2024-08-29 10:00:00|21128.9|21128.9|21100.38|21100.38|21131.05|21131.05|21099.43|21099.43|0
1724929200000|2024-08-29 11:00:00|21100.31|21100.31|21104.56|21104.56|21104.86|21104.86|21089.02|21089.02|0
1724932800000|2024-08-29 12:00:00|21104.44|21104.44|21089.81|21089.81|21131.87|21131.87|21089.4|21089.4|0
1724936400000|2024-08-29 13:00:00|21089.73|21089.73|21035.88|21035.88|21089.83|21089.83|21031.28|21031.28|0
1724940000000|2024-08-29 14:00:00|21036|21036|21061.94|21061.94|21074.13|21074.13|21036|21036|0
1724943600000|2024-08-29 15:00:00|21062.06|21062.06|21056.1|21056.1|21064.61|21064.61|21043.64|21043.64|0
1725001200000|2024-08-30 07:00:00|21086.85|21086.85|21115.93|21115.93|21118.49|21118.49|21086.74|21086.74|0
1725004800000|2024-08-30 08:00:00|21115.81|21115.81|21107.37|21107.37|21118.64|21118.64|21082.41|21082.41|0
1725008400000|2024-08-30 09:00:00|21107.5|21107.5|21102.77|21102.77|21108.68|21108.68|21102.25|21102.25|0
1723446000000|2024-08-12 07:00:00|20698.45|20698.45|20698.46|20698.46|20704.75|20704.75|20683|20683|0
1723449600000|2024-08-12 08:00:00|20698.33|20698.33|20638.34|20638.34|20700.33|20700.33|20638.08|20638.08|0
1723453200000|2024-08-12 09:00:00|20638.26|20638.26|20658.13|20658.13|20659.34|20659.34|20633.01|20633.01|0
1723456800000|2024-08-12 10:00:00|20657.88|20657.88|20682.3|20682.3|20685.14|20685.14|20657.45|20657.45|0
1723460400000|2024-08-12 11:00:00|20682.24|20682.24|20692.68|20692.68|20702.26|20702.26|20681.61|20681.61|0
1723464000000|2024-08-12 12:00:00|20692.59|20692.59|20691.45|20691.45|20698.8|20698.8|20688.04|20688.04|0
1723467600000|2024-08-12 13:00:00|20691.36|20691.36|20629.4|20629.4|20711.37|20711.37|20629.16|20629.16|0
1723471200000|2024-08-12 14:00:00|20629.21|20629.21|20671.65|20671.65|20672.08|20672.08|20629.21|20629.21|0
1723474800000|2024-08-12 15:00:00|20671.57|20671.57|20665.28|20665.28|20694.61|20694.61|20663.51|20663.51|0
1723532400000|2024-08-13 07:00:00|20717.42|20717.42|20741.13|20741.13|20742.89|20742.89|20711.81|20711.81|0
1723536000000|2024-08-13 08:00:00|20739.19|20739.19|20701.42|20701.42|20739.19|20739.19|20692.99|20692.99|0
1723539600000|2024-08-13 09:00:00|20701.77|20701.77|20711.52|20711.52|20714.56|20714.56|20696.79|20696.79|0
1723543200000|2024-08-13 10:00:00|20711.3|20711.3|20681.62|20681.62|20711.48|20711.48|20674.34|20674.34|0
1723546800000|2024-08-13 11:00:00|20681.23|20681.23|20677.8|20677.8|20691.55|20691.55|20671.05|20671.05|0
1723550400000|2024-08-13 12:00:00|20677.95|20677.95|20713.96|20713.96|20735.09|20735.09|20672.25|20672.25|0
1723554000000|2024-08-13 13:00:00|20714.14|20714.14|20736.11|20736.11|20744.46|20744.46|20701.09|20701.09|0
1723557600000|2024-08-13 14:00:00|20736.16|20736.16|20758.79|20758.79|20760.57|20760.57|20724.96|20724.96|0
1723561200000|2024-08-13 15:00:00|20758.71|20758.71|20760.18|20760.18|20766.59|20766.59|20756.08|20756.08|0
1723618800000|2024-08-14 07:00:00|20841.85|20841.85|20846.78|20846.78|20856.56|20856.56|20832.89|20832.89|0
1723622400000|2024-08-14 08:00:00|20846.65|20846.65|20862.48|20862.48|20864.18|20864.18|20833.66|20833.66|0
1723626000000|2024-08-14 09:00:00|20862.56|20862.56|20866.04|20866.04|20873.53|20873.53|20851.48|20851.48|0
1723629600000|2024-08-14 10:00:00|20866.1|20866.1|20878.57|20878.57|20879.09|20879.09|20854.66|20854.66|0
1723633200000|2024-08-14 11:00:00|20878.63|20878.63|20877.28|20877.28|20882.17|20882.17|20865.85|20865.85|0
1723636800000|2024-08-14 12:00:00|20877.15|20877.15|20889.47|20889.47|20893.45|20893.45|20860.21|20860.21|0
1723640400000|2024-08-14 13:00:00|20889.59|20889.59|20924.35|20924.35|20970.22|20970.22|20889.44|20889.44|0
1723644000000|2024-08-14 14:00:00|20924.24|20924.24|20905.1|20905.1|20924.66|20924.66|20887.19|20887.19|0
1723647600000|2024-08-14 15:00:00|20905.3|20905.3|20909.75|20909.75|20919.92|20919.92|20904.55|20904.55|0
1723705200000|2024-08-15 07:00:00|20904.39|20904.39|20888.35|20888.35|20910.79|20910.79|20888.35|20888.35|0
1723708800000|2024-08-15 08:00:00|20888.28|20888.28|20873.12|20873.12|20889.02|20889.02|20855.37|20855.37|0
1723712400000|2024-08-15 09:00:00|20873.01|20873.01|20892.24|20892.24|20892.24|20892.24|20871.79|20871.79|0
1723716000000|2024-08-15 10:00:00|20892.36|20892.36|20882.08|20882.08|20895.44|20895.44|20882.08|20882.08|0
1723719600000|2024-08-15 11:00:00|20881.97|20881.97|20909.04|20909.04|20909.38|20909.38|20880.53|20880.53|0
1723723200000|2024-08-15 12:00:00|20909.15|20909.15|21064.01|21064.01|21065.32|21065.32|20909.12|20909.12|0
1723726800000|2024-08-15 13:00:00|21064.12|21064.12|21100.92|21100.92|21131.72|21131.72|21064.12|21064.12|0
1723730400000|2024-08-15 14:00:00|21100.73|21100.73|21084.09|21084.09|21101|21101|21073.15|21073.15|0
1723734000000|2024-08-15 15:00:00|21084.19|21084.19|21089.65|21089.65|21096.97|21096.97|21081.67|21081.67|0
1723791600000|2024-08-16 07:00:00|21067.31|21067.31|21073.96|21073.96|21075.71|21075.71|21055.57|21055.57|0
1723795200000|2024-08-16 08:00:00|21073.77|21073.77|21101|21101|21105.77|21105.77|21073.77|21073.77|0
1723798800000|2024-08-16 09:00:00|21101.09|21101.09|21092.48|21092.48|21118.86|21118.86|21092|21092|0
1723802400000|2024-08-16 10:00:00|21092.42|21092.42|21066.97|21066.97|21092.42|21092.42|21063.67|21063.67|0
1723806000000|2024-08-16 11:00:00|21066.93|21066.93|21046.23|21046.23|21067.26|21067.26|21045.81|21045.81|0
1723809600000|2024-08-16 12:00:00|21046.39|21046.39|21014.18|21014.18|21050.12|21050.12|21007.87|21007.87|0
1723813200000|2024-08-16 13:00:00|21014.27|21014.27|21053.22|21053.22|21053.22|21053.22|21013.71|21013.71|0
1723816800000|2024-08-16 14:00:00|21053.36|21053.36|21026.82|21026.82|21066.53|21066.53|21025.35|21025.35|0
1723820400000|2024-08-16 15:00:00|21026.62|21026.62|21048.87|21048.87|21048.87|21048.87|21025.59|21025.59|0
1724050800000|2024-08-19 07:00:00|21047.44|21047.44|21064.54|21064.54|21070.55|21070.55|21043.92|21043.92|0
1724054400000|2024-08-19 08:00:00|21064.43|21064.43|21058.73|21058.73|21069.86|21069.86|21053.79|21053.79|0
1724058000000|2024-08-19 09:00:00|21059.12|21059.12|21076.88|21076.88|21076.88|21076.88|21056.8|21056.8|0
1724061600000|2024-08-19 10:00:00|21077.08|21077.08|21071.39|21071.39|21080.91|21080.91|21066.47|21066.47|0
1724065200000|2024-08-19 11:00:00|21071.48|21071.48|21079.26|21079.26|21084.64|21084.64|21071.3|21071.3|0
1724068800000|2024-08-19 12:00:00|21079.31|21079.31|21106.11|21106.11|21106.5|21106.5|21079|21079|0
1724072400000|2024-08-19 13:00:00|21106.03|21106.03|21152.29|21152.29|21161.93|21161.93|21105.08|21105.08|0
1724076000000|2024-08-19 14:00:00|21152.46|21152.46|21165.14|21165.14|21166.49|21166.49|21147.55|21147.55|0
1724079600000|2024-08-19 15:00:00|21165.1|21165.1|21151.12|21151.12|21165.15|21165.15|21151.12|21151.12|0
1724137200000|2024-08-20 07:00:00|21166.74|21166.74|21186.81|21186.81|21196.29|21196.29|21166.23|21166.23|0
1724140800000|2024-08-20 08:00:00|21186.93|21186.93|21132.57|21132.57|21187.01|21187.01|21128.17|21128.17|0
1724144400000|2024-08-20 09:00:00|21132.66|21132.66|21126.69|21126.69|21148.46|21148.46|21123.31|21123.31|0
1724148000000|2024-08-20 10:00:00|21126.73|21126.73|21121.52|21121.52|21126.73|21126.73|21112.1|21112.1|0
1724151600000|2024-08-20 11:00:00|21121.39|21121.39|21113.58|21113.58|21124.6|21124.6|21112.08|21112.08|0
1724155200000|2024-08-20 12:00:00|21113.53|21113.53|21083.62|21083.62|21129.68|21129.68|21082.62|21082.62|0
1724158800000|2024-08-20 13:00:00|21083.76|21083.76|21075.04|21075.04|21084.22|21084.22|21037.88|21037.88|0
1724162400000|2024-08-20 14:00:00|21074.93|21074.93|21030.5|21030.5|21074.93|21074.93|21025.2|21025.2|0
1724166000000|2024-08-20 15:00:00|21030.39|21030.39|21019.57|21019.57|21032.96|21032.96|21019.49|21019.49|0
1724223600000|2024-08-21 07:00:00|21027.41|21027.41|21036.28|21036.28|21037.3|21037.3|21024.3|21024.3|0
1724227200000|2024-08-21 08:00:00|21036.25|21036.25|21025.66|21025.66|21061.21|21061.21|21025.66|21025.66|0
1724230800000|2024-08-21 09:00:00|21025.74|21025.74|21032|21032|21044.94|21044.94|21025.4|21025.4|0
1724234400000|2024-08-21 10:00:00|21031.89|21031.89|21031.08|21031.08|21033.8|21033.8|21022.63|21022.63|0
1724238000000|2024-08-21 11:00:00|21031.17|21031.17|21032.7|21032.7|21039.97|21039.97|21015.76|21015.76|0
1724241600000|2024-08-21 12:00:00|21032.78|21032.78|21093.06|21093.06|21093.76|21093.76|21018.78|21018.78|0
1724245200000|2024-08-21 13:00:00|21093.12|21093.12|21116.89|21116.89|21121.2|21121.2|21072.74|21072.74|0
1724248800000|2024-08-21 14:00:00|21116.85|21116.85|21101.41|21101.41|21134.47|21134.47|21093.01|21093.01|0
1724252400000|2024-08-21 15:00:00|21101.29|21101.29|21132.85|21132.85|21135.22|21135.22|21096.78|21096.78|0
1724310000000|2024-08-22 07:00:00|21151.88|21151.88|21167.12|21167.12|21167.12|21167.12|21137.73|21137.73|0
1724313600000|2024-08-22 08:00:00|21167.6|21167.6|21184.01|21184.01|21192.53|21192.53|21167.37|21167.37|0
1724317200000|2024-08-22 09:00:00|21184.03|21184.03|21180.57|21180.57|21212.62|21212.62|21180.51|21180.51|0
1724320800000|2024-08-22 10:00:00|21180.62|21180.62|21170.72|21170.72|21186.34|21186.34|21167.13|21167.13|0
1724324400000|2024-08-22 11:00:00|21170.35|21170.35|21224.84|21224.84|21234.12|21234.12|21151.47|21151.47|0
1724328000000|2024-08-22 12:00:00|21224.81|21224.81|21240.07|21240.07|21255.11|21255.11|21220.48|21220.48|0
1724331600000|2024-08-22 13:00:00|21239.99|21239.99|21164.66|21164.66|21246.43|21246.43|21152.99|21152.99|0
1724335200000|2024-08-22 14:00:00|21164.71|21164.71|21142.12|21142.12|21166.49|21166.49|21137.22|21137.22|0
1724338800000|2024-08-22 15:00:00|21142.32|21142.32|21132.76|21132.76|21156.09|21156.09|21128.82|21128.82|0
1724396400000|2024-08-23 07:00:00|21104.02|21104.02|21106.66|21106.66|21116.31|21116.31|21103|21103|0
1724400000000|2024-08-23 08:00:00|21106.12|21106.12|21107.11|21107.11|21116.23|21116.23|21100.16|21100.16|0
1724403600000|2024-08-23 09:00:00|21106.66|21106.66|21114.23|21114.23|21118.49|21118.49|21103.97|21103.97|0
1724407200000|2024-08-23 10:00:00|21114.17|21114.17|21134.92|21134.92|21135.14|21135.14|21113.81|21113.81|0
1724410800000|2024-08-23 11:00:00|21134.79|21134.79|21120.2|21120.2|21154.93|21154.93|21116.66|21116.66|0
1724414400000|2024-08-23 12:00:00|21120.14|21120.14|21133.11|21133.11|21133.14|21133.14|21119.33|21119.33|0
1724418000000|2024-08-23 13:00:00|21133.55|21133.55|21119.58|21119.58|21141.54|21141.54|21099.2|21099.2|0
1724421600000|2024-08-23 14:00:00|21119.67|21119.67|21203.61|21203.61|21211.39|21211.39|21119.67|21119.67|0
1724425200000|2024-08-23 15:00:00|21203.47|21203.47|21218.65|21218.65|21228.88|21228.88|21203.41|21203.41|0
1724742000000|2024-08-27 07:00:00|21194.81|21194.81|21287.78|21287.78|21292.2|21292.2|21194.81|21194.81|0
1724745600000|2024-08-27 08:00:00|21287.87|21287.87|21254.14|21254.14|21290.64|21290.64|21253.71|21253.71|0
1724749200000|2024-08-27 09:00:00|21254.47|21254.47|21171.17|21171.17|21255.57|21255.57|21170.94|21170.94|0
1724752800000|2024-08-27 10:00:00|21171.23|21171.23|21219.09|21219.09|21220.94|21220.94|21156.14|21156.14|0
1724756400000|2024-08-27 11:00:00|21218.78|21218.78|21237.01|21237.01|21245.46|21245.46|21214.34|21214.34|0
1724760000000|2024-08-27 12:00:00|21237.34|21237.34|21168.88|21168.88|21243.33|21243.33|21165.32|21165.32|0
1724763600000|2024-08-27 13:00:00|21169.05|21169.05|21149.99|21149.99|21188.19|21188.19|21138.75|21138.75|0
1724767200000|2024-08-27 14:00:00|21151.24|21151.24|21197.65|21197.65|21200.34|21200.34|21151.24|21151.24|0
1724770800000|2024-08-27 15:00:00|21196.69|21196.69|21191.82|21191.82|21208.36|21208.36|21181.41|21181.41|0
1724828400000|2024-08-28 07:00:00|21155.5|21155.5|21150.7|21150.7|21159.7|21159.7|21145.48|21145.48|0
1724832000000|2024-08-28 08:00:00|21150.62|21150.62|21142.06|21142.06|21157.7|21157.7|21142.06|21142.06|0
1724835600000|2024-08-28 09:00:00|21142.28|21142.28|21125.46|21125.46|21145.25|21145.25|21116.72|21116.72|0
1724839200000|2024-08-28 10:00:00|21125.37|21125.37|21095.64|21095.64|21125.74|21125.74|21094.09|21094.09|0
1724842800000|2024-08-28 11:00:00|21095.87|21095.87|21102.65|21102.65|21118.05|21118.05|21091.77|21091.77|0
1724846400000|2024-08-28 12:00:00|21102.78|21102.78|21081.19|21081.19|21103.17|21103.17|21069.03|21069.03|0
1724850000000|2024-08-28 13:00:00|21081.43|21081.43|21112.55|21112.55|21117.85|21117.85|21080.95|21080.95|0
1724853600000|2024-08-28 14:00:00|21112.53|21112.53|21095.89|21095.89|21117.04|21117.04|21094.05|21094.05|0
1724857200000|2024-08-28 15:00:00|21096.02|21096.02|21084.49|21084.49|21109.81|21109.81|21078.82|21078.82|0
1724914800000|2024-08-29 07:00:00|21059.62|21059.62|21062.26|21062.26|21065.89|21065.89|21053.79|21053.79|0
1724918400000|2024-08-29 08:00:00|21062.04|21062.04|21095.07|21095.07|21095.39|21095.39|21060.64|21060.64|0
1724922000000|2024-08-29 09:00:00|21095.15|21095.15|21129.03|21129.03|21134.99|21134.99|21095.15|21095.15|0
1724925600000|2024-08-29 10:00:00|21128.9|21128.9|21100.38|21100.38|21131.05|21131.05|21099.43|21099.43|0
1724929200000|2024-08-29 11:00:00|21100.31|21100.31|21104.56|21104.56|21104.86|21104.86|21089.02|21089.02|0
1724932800000|2024-08-29 12:00:00|21104.44|21104.44|21089.81|21089.81|21131.87|21131.87|21089.4|21089.4|0
1724936400000|2024-08-29 13:00:00|21089.73|21089.73|21035.88|21035.88|21089.83|21089.83|21031.28|21031.28|0
1724940000000|2024-08-29 14:00:00|21036|21036|21061.94|21061.94|21074.13|21074.13|21036|21036|0
1724943600000|2024-08-29 15:00:00|21062.06|21062.06|21056.1|21056.1|21064.61|21064.61|21043.64|21043.64|0
1725001200000|2024-08-30 07:00:00|21086.85|21086.85|21115.93|21115.93|21118.49|21118.49|21086.74|21086.74|0
1725004800000|2024-08-30 08:00:00|21115.81|21115.81|21107.37|21107.37|21118.64|21118.64|21082.41|21082.41|0
1725008400000|2024-08-30 09:00:00|21107.5|21107.5|21102.77|21102.77|21108.68|21108.68|21102.25|21102.25|0
1725012000000|2024-08-30 10:00:00|21090.55|21090.55|21115.04|21115.04|21115.61|21115.61|21088.09|21088.09|0
1725015600000|2024-08-30 11:00:00|21114.64|21114.64|21134.73|21134.73|21138.38|21138.38|21114.64|21114.64|0
1725019200000|2024-08-30 12:00:00|21134.58|21134.58|21148.46|21148.46|21168.53|21168.53|21134.14|21134.14|0
1725022800000|2024-08-30 13:00:00|21148.26|21148.26|21172.98|21172.98|21173.73|21173.73|21145.26|21145.26|0
1725026400000|2024-08-30 14:00:00|21173.33|21173.33|21136.66|21136.66|21185.99|21185.99|21136.63|21136.63|0
1725030000000|2024-08-30 15:00:00|21136.81|21136.81|21094.46|21094.46|21139.56|21139.56|21091.81|21091.81|0
1725260400000|2024-09-02 07:00:00|21062.68|21062.68|21003.05|21003.05|21062.68|21062.68|20980.91|20980.91|0
1725264000000|2024-09-02 08:00:00|21002.99|21002.99|21031.78|21031.78|21031.78|21031.78|20993.4|20993.4|0
1725267600000|2024-09-02 09:00:00|21031.82|21031.82|21036.64|21036.64|21044.36|21044.36|21031.82|21031.82|0
1725271200000|2024-09-02 10:00:00|21036.51|21036.51|21027.62|21027.62|21036.89|21036.89|21021.77|21021.77|0
1725274800000|2024-09-02 11:00:00|21027.39|21027.39|21022.67|21022.67|21029.99|21029.99|21012.14|21012.14|0
1725278400000|2024-09-02 12:00:00|21022.69|21022.69|21029.39|21029.39|21035.37|21035.37|21020.65|21020.65|0
1725282000000|2024-09-02 13:00:00|21029.35|21029.35|20999.42|20999.42|21030.64|21030.64|20982.7|20982.7|0
1725285600000|2024-09-02 14:00:00|20999.29|20999.29|21034.3|21034.3|21043.62|21043.62|20998.93|20998.93|0
1725289200000|2024-09-02 15:00:00|21034.19|21034.19|21004.41|21004.41|21034.93|21034.93|21004.41|21004.41|0
1725346800000|2024-09-03 07:00:00|21017.77|21017.77|21042.82|21042.82|21051.02|21051.02|21017.77|21017.77|0
1725350400000|2024-09-03 08:00:00|21042.37|21042.37|21002.53|21002.53|21046.19|21046.19|21002.53|21002.53|0
1725354000000|2024-09-03 09:00:00|21002.48|21002.48|20935.9|20935.9|21003.24|21003.24|20935.85|20935.85|0
1725357600000|2024-09-03 10:00:00|20935.83|20935.83|20923.85|20923.85|20935.83|20935.83|20920.93|20920.93|0
1725361200000|2024-09-03 11:00:00|20923.74|20923.74|20918.21|20918.21|20935.23|20935.23|20913.85|20913.85|0
1725364800000|2024-09-03 12:00:00|20918.09|20918.09|20897.33|20897.33|20927.96|20927.96|20897.33|20897.33|0
1725368400000|2024-09-03 13:00:00|20897.31|20897.31|20858.71|20858.71|20897.41|20897.41|20832.44|20832.44|0
1725372000000|2024-09-03 14:00:00|20858.77|20858.77|20791.2|20791.2|20858.77|20858.77|20782.14|20782.14|0
1725375600000|2024-09-03 15:00:00|20791.14|20791.14|20817.39|20817.39|20823.87|20823.87|20790.26|20790.26|0
1725433200000|2024-09-04 07:00:00|20636.72|20636.72|20659.97|20659.97|20667.57|20667.57|20636.58|20636.58|0
1725436800000|2024-09-04 08:00:00|20659.88|20659.88|20669.41|20669.41|20688.27|20688.27|20640.27|20640.27|0
1725440400000|2024-09-04 09:00:00|20669.66|20669.66|20683.82|20683.82|20687.05|20687.05|20657.02|20657.02|0
1725444000000|2024-09-04 10:00:00|20684.08|20684.08|20712.9|20712.9|20712.9|20712.9|20674.5|20674.5|0
1725447600000|2024-09-04 11:00:00|20712.79|20712.79|20786.42|20786.42|20786.93|20786.93|20711.44|20711.44|0
1725451200000|2024-09-04 12:00:00|20786.36|20786.36|20811.33|20811.33|20811.41|20811.41|20782.83|20782.83|0
1725454800000|2024-09-04 13:00:00|20811.26|20811.26|20826.62|20826.62|20830.97|20830.97|20787.22|20787.22|0
1725458400000|2024-09-04 14:00:00|20826.3|20826.3|20841.63|20841.63|20842.41|20842.41|20728.11|20728.11|0
1725462000000|2024-09-04 15:00:00|20841.71|20841.71|20785.03|20785.03|20849.72|20849.72|20785.03|20785.03|0
1725519600000|2024-09-05 07:00:00|20810.9|20810.9|20836.18|20836.18|20840.8|20840.8|20810.9|20810.9|0
1725523200000|2024-09-05 08:00:00|20836.35|20836.35|20824.1|20824.1|20847.03|20847.03|20815.66|20815.66|0
1725526800000|2024-09-05 09:00:00|20824.22|20824.22|20809.81|20809.81|20824.97|20824.97|20778.96|20778.96|0
1725530400000|2024-09-05 10:00:00|20809.98|20809.98|20866.45|20866.45|20868.93|20868.93|20809.98|20809.98|0
1725534000000|2024-09-05 11:00:00|20866.63|20866.63|20872.51|20872.51|20898.19|20898.19|20866.55|20866.55|0
1725537600000|2024-09-05 12:00:00|20872.39|20872.39|20873.01|20873.01|20889.94|20889.94|20849.22|20849.22|0
1725541200000|2024-09-05 13:00:00|20873.32|20873.32|20841.68|20841.68|20874.44|20874.44|20823.51|20823.51|0
1725544800000|2024-09-05 14:00:00|20842.39|20842.39|20821.87|20821.87|20862.03|20862.03|20815.97|20815.97|0
1725548400000|2024-09-05 15:00:00|20821.9|20821.9|20786.94|20786.94|20822.56|20822.56|20782.84|20782.84|0
1725606000000|2024-09-06 07:00:00|20741.67|20741.67|20709.56|20709.56|20741.67|20741.67|20691.43|20691.43|0
1725609600000|2024-09-06 08:00:00|20709.5|20709.5|20647.06|20647.06|20719.62|20719.62|20642.45|20642.45|0
1725613200000|2024-09-06 09:00:00|20646.93|20646.93|20667.18|20667.18|20668.43|20668.43|20646.85|20646.85|0
1725616800000|2024-09-06 10:00:00|20667.09|20667.09|20605.62|20605.62|20668.06|20668.06|20605.04|20605.04|0
1725620400000|2024-09-06 11:00:00|20605.72|20605.72|20580.01|20580.01|20608.2|20608.2|20576.3|20576.3|0
1725624000000|2024-09-06 12:00:00|20579.96|20579.96|20676.81|20676.81|20682.07|20682.07|20564.28|20564.28|0
1725627600000|2024-09-06 13:00:00|20676.87|20676.87|20682.91|20682.91|20738.09|20738.09|20667.62|20667.62|0
1725631200000|2024-09-06 14:00:00|20682.76|20682.76|20532.8|20532.8|20682.76|20682.76|20527.34|20527.34|0
1725634800000|2024-09-06 15:00:00|20532.84|20532.84|20491.81|20491.81|20582.76|20582.76|20490.06|20490.06|0
1725865200000|2024-09-09 07:00:00|20587.82|20587.82|20573.36|20573.36|20608.04|20608.04|20573.23|20573.23|0
1725868800000|2024-09-09 08:00:00|20573.26|20573.26|20569.13|20569.13|20573.26|20573.26|20523.3|20523.3|0
1725872400000|2024-09-09 09:00:00|20569|20569|20564.03|20564.03|20573.83|20573.83|20559.95|20559.95|0
1725876000000|2024-09-09 10:00:00|20564.07|20564.07|20586.37|20586.37|20592|20592|20562.16|20562.16|0
1725879600000|2024-09-09 11:00:00|20586.25|20586.25|20626.16|20626.16|20644.05|20644.05|20586.25|20586.25|0
1725883200000|2024-09-09 12:00:00|20626.31|20626.31|20614.11|20614.11|20626.31|20626.31|20603.8|20603.8|0
1725886800000|2024-09-09 13:00:00|20614.14|20614.14|20605.58|20605.58|20615.56|20615.56|20590.63|20590.63|0
1725890400000|2024-09-09 14:00:00|20605.51|20605.51|20618.14|20618.14|20647.13|20647.13|20604.81|20604.81|0
1725894000000|2024-09-09 15:00:00|20618.01|20618.01|20634.03|20634.03|20635.23|20635.23|20616.8|20616.8|0
1725951600000|2024-09-10 07:00:00|20642.42|20642.42|20708.32|20708.32|20710.14|20710.14|20641.91|20641.91|0
1725955200000|2024-09-10 08:00:00|20708.36|20708.36|20670.72|20670.72|20720.22|20720.22|20670.56|20670.56|0
1725958800000|2024-09-10 09:00:00|20670.64|20670.64|20703.4|20703.4|20713.73|20713.73|20646.39|20646.39|0
1725962400000|2024-09-10 10:00:00|20703.19|20703.19|20678.99|20678.99|20704.3|20704.3|20678.07|20678.07|0
1725966000000|2024-09-10 11:00:00|20674.66|20674.66|20661.32|20661.32|20676.74|20676.74|20649.27|20649.27|0
1725969600000|2024-09-10 12:00:00|20661.65|20661.65|20680.18|20680.18|20680.41|20680.41|20656.76|20656.76|0
1725973200000|2024-09-10 13:00:00|20680.06|20680.06|20652.83|20652.83|20683.22|20683.22|20645.18|20645.18|0
1725976800000|2024-09-10 14:00:00|20652.84|20652.84|20642.37|20642.37|20652.84|20652.84|20607.79|20607.79|0
1725980400000|2024-09-10 15:00:00|20642.22|20642.22|20658.68|20658.68|20664.02|20664.02|20641.45|20641.45|0
1726038000000|2024-09-11 07:00:00|20689.6|20689.6|20624.01|20624.01|20692.37|20692.37|20619.82|20619.82|0
1726041600000|2024-09-11 08:00:00|20624.11|20624.11|20661.68|20661.68|20662.88|20662.88|20622.43|20622.43|0
1726045200000|2024-09-11 09:00:00|20661.53|20661.53|20655.13|20655.13|20671.43|20671.43|20649.69|20649.69|0
1726048800000|2024-09-11 10:00:00|20655.28|20655.28|20668.2|20668.2|20668.89|20668.89|20654.83|20654.83|0
1726052400000|2024-09-11 11:00:00|20668.26|20668.26|20674.81|20674.81|20682.51|20682.51|20662.2|20662.2|0
1726056000000|2024-09-11 12:00:00|20674.65|20674.65|20611.36|20611.36|20679.89|20679.89|20562.78|20562.78|0
1726059600000|2024-09-11 13:00:00|20611.32|20611.32|20573.81|20573.81|20643.61|20643.61|20573.52|20573.52|0
1726063200000|2024-09-11 14:00:00|20573.75|20573.75|20525.91|20525.91|20573.75|20573.75|20514.23|20514.23|0
1726066800000|2024-09-11 15:00:00|20525.84|20525.84|20547.97|20547.97|20583.24|20583.24|20525.62|20525.62|0
1726124400000|2024-09-12 07:00:00|20749.9|20749.9|20766.64|20766.64|20777.23|20777.23|20746.18|20746.18|0
1726128000000|2024-09-12 08:00:00|20766.4|20766.4|20723.43|20723.43|20766.4|20766.4|20715.44|20715.44|0
1726131600000|2024-09-12 09:00:00|20723.53|20723.53|20745.22|20745.22|20751.63|20751.63|20723.52|20723.52|0
1726135200000|2024-09-12 10:00:00|20745.33|20745.33|20772.82|20772.82|20775.62|20775.62|20744.75|20744.75|0
1726138800000|2024-09-12 11:00:00|20772.89|20772.89|20752.33|20752.33|20773.28|20773.28|20752.24|20752.24|0
1726142400000|2024-09-12 12:00:00|20752.48|20752.48|20718.8|20718.8|20765.79|20765.79|20707.79|20707.79|0
1726146000000|2024-09-12 13:00:00|20718.64|20718.64|20685.32|20685.32|20726.02|20726.02|20667.81|20667.81|0
1726149600000|2024-09-12 14:00:00|20685.26|20685.26|20694.97|20694.97|20720.05|20720.05|20677.32|20677.32|0
1726153200000|2024-09-12 15:00:00|20694.8|20694.8|20713.06|20713.06|20717.51|20717.51|20690.22|20690.22|0
1726210800000|2024-09-13 07:00:00|20772.17|20772.17|20743.87|20743.87|20792.58|20792.58|20743.83|20743.83|0
1726214400000|2024-09-13 08:00:00|20743.76|20743.76|20776|20776|20781.13|20781.13|20739.93|20739.93|0
1726218000000|2024-09-13 09:00:00|20775.93|20775.93|20809.2|20809.2|20811.75|20811.75|20775.93|20775.93|0
1726221600000|2024-09-13 10:00:00|20809.07|20809.07|20844.77|20844.77|20845|20845|20807.77|20807.77|0
1726225200000|2024-09-13 11:00:00|20844.7|20844.7|20846.89|20846.89|20853.72|20853.72|20842.46|20842.46|0
1726228800000|2024-09-13 12:00:00|20846.84|20846.84|20871.33|20871.33|20871.5|20871.5|20845.96|20845.96|0
1726232400000|2024-09-13 13:00:00|20871.51|20871.51|20879.97|20879.97|20881.98|20881.98|20863.81|20863.81|0
1726236000000|2024-09-13 14:00:00|20880.04|20880.04|20924.5|20924.5|20934.51|20934.51|20878.79|20878.79|0
1726239600000|2024-09-13 15:00:00|20924.53|20924.53|20905.69|20905.69|20924.75|20924.75|20903.69|20903.69|0
1726470000000|2024-09-16 07:00:00|20881.43|20881.43|20894.48|20894.48|20895.47|20895.47|20876.38|20876.38|0
1726473600000|2024-09-16 08:00:00|20894.62|20894.62|20887.28|20887.28|20904.37|20904.37|20884.82|20884.82|0
1726477200000|2024-09-16 09:00:00|20887.42|20887.42|20893.41|20893.41|20909.58|20909.58|20883.28|20883.28|0
1726480800000|2024-09-16 10:00:00|20893.12|20893.12|20900.68|20900.68|20901.3|20901.3|20878.52|20878.52|0
1726484400000|2024-09-16 11:00:00|20900.58|20900.58|20918.92|20918.92|20920.98|20920.98|20900.12|20900.12|0
1726488000000|2024-09-16 12:00:00|20919.05|20919.05|20914.97|20914.97|20938.87|20938.87|20902.89|20902.89|0
1726491600000|2024-09-16 13:00:00|20915.01|20915.01|20894.13|20894.13|20919.3|20919.3|20861.27|20861.27|0
1726495200000|2024-09-16 14:00:00|20894.01|20894.01|20907.72|20907.72|20917.35|20917.35|20887.58|20887.58|0
1726498800000|2024-09-16 15:00:00|20907.87|20907.87|20894.58|20894.58|20909.74|20909.74|20893.76|20893.76|0
1726556400000|2024-09-17 07:00:00|20975.76|20975.76|20978.22|20978.22|20989.42|20989.42|20975.45|20975.45|0
1726560000000|2024-09-17 08:00:00|20977.97|20977.97|20986.98|20986.98|20989.19|20989.19|20976.42|20976.42|0
1726563600000|2024-09-17 09:00:00|20987.13|20987.13|21013.66|21013.66|21014.55|21014.55|20981.9|20981.9|0
1726567200000|2024-09-17 10:00:00|21013.57|21013.57|21030.24|21030.24|21039.23|21039.23|21012.1|21012.1|0
1726570800000|2024-09-17 11:00:00|21030.12|21030.12|21035.5|21035.5|21036.76|21036.76|21021.05|21021.05|0
1726574400000|2024-09-17 12:00:00|21035.35|21035.35|21014.41|21014.41|21045.51|21045.51|21012.56|21012.56|0
1726578000000|2024-09-17 13:00:00|21014.46|21014.46|20973.19|20973.19|21016.74|21016.74|20973.03|20973.03|0
1726581600000|2024-09-17 14:00:00|20972.89|20972.89|20965.48|20965.48|20995.72|20995.72|20958.43|20958.43|0
1726585200000|2024-09-17 15:00:00|20965.69|20965.69|20960.73|20960.73|20971.85|20971.85|20956.46|20956.46|0
1726642800000|2024-09-18 07:00:00|20899.18|20899.18|20900.89|20900.89|20902.3|20902.3|20887.8|20887.8|0
1726646400000|2024-09-18 08:00:00|20900.95|20900.95|20903.16|20903.16|20903.55|20903.55|20870.56|20870.56|0
1726650000000|2024-09-18 09:00:00|20903.09|20903.09|20871.3|20871.3|20903.09|20903.09|20864.8|20864.8|0
1726653600000|2024-09-18 10:00:00|20871.54|20871.54|20852.78|20852.78|20871.85|20871.85|20852.44|20852.44|0
1726657200000|2024-09-18 11:00:00|20852.65|20852.65|20856.56|20856.56|20857.16|20857.16|20838.02|20838.02|0
1726660800000|2024-09-18 12:00:00|20856.43|20856.43|20871.27|20871.27|20873.64|20873.64|20852.89|20852.89|0
1726664400000|2024-09-18 13:00:00|20871.46|20871.46|20848.5|20848.5|20875.23|20875.23|20838.3|20838.3|0
1726668000000|2024-09-18 14:00:00|20848.78|20848.78|20822.36|20822.36|20850.79|20850.79|20821.92|20821.92|0
1726671600000|2024-09-18 15:00:00|20822.6|20822.6|20829.81|20829.81|20844.23|20844.23|20822.6|20822.6|0
1726729200000|2024-09-19 07:00:00|21002.02|21002.02|21023.65|21023.65|21026.21|21026.21|20988.46|20988.46|0
1726732800000|2024-09-19 08:00:00|21023.9|21023.9|21069.91|21069.91|21085.48|21085.48|21023.9|21023.9|0
1726736400000|2024-09-19 09:00:00|21069.67|21069.67|21079.89|21079.89|21086.49|21086.49|21046.71|21046.71|0
1726740000000|2024-09-19 10:00:00|21080.13|21080.13|21104.93|21104.93|21113.29|21113.29|21079.61|21079.61|0
1726743600000|2024-09-19 11:00:00|21104.65|21104.65|21083.81|21083.81|21104.65|21104.65|21051.91|21051.91|0
1726747200000|2024-09-19 12:00:00|21083.68|21083.68|21084.92|21084.92|21103.86|21103.86|21081.37|21081.37|0
1726750800000|2024-09-19 13:00:00|21085.08|21085.08|21091|21091|21112.63|21112.63|21068.89|21068.89|0
1726754400000|2024-09-19 14:00:00|21090.95|21090.95|21099.71|21099.71|21114.33|21114.33|21084.41|21084.41|0
1726758000000|2024-09-19 15:00:00|21099.59|21099.59|21143.61|21143.61|21146.26|21146.26|21098.92|21098.92|0
1726815600000|2024-09-20 07:00:00|21015.32|21015.32|21053.19|21053.19|21079.61|21079.61|21009.51|21009.51|0
1726819200000|2024-09-20 08:00:00|21053.1|21053.1|21010.41|21010.41|21053.37|21053.37|21004.43|21004.43|0
1726822800000|2024-09-20 09:00:00|21010.2|21010.2|20944.5|20944.5|21010.23|21010.23|20934.08|20934.08|0
1726826400000|2024-09-20 10:00:00|20944.54|20944.54|20951.85|20951.85|20965.92|20965.92|20944.54|20944.54|0
1726830000000|2024-09-20 11:00:00|20952.23|20952.23|20916.26|20916.26|20957.96|20957.96|20914.24|20914.24|0
1726833600000|2024-09-20 12:00:00|20916.03|20916.03|20893.22|20893.22|20922.18|20922.18|20892.89|20892.89|0
1726837200000|2024-09-20 13:00:00|20893.3|20893.3|20854.76|20854.76|20893.3|20893.3|20853.63|20853.63|0
1726840800000|2024-09-20 14:00:00|20854.6|20854.6|20860.51|20860.51|20861.1|20861.1|20833.44|20833.44|0
1726844400000|2024-09-20 15:00:00|20860.48|20860.48|20838.54|20838.54|20867.63|20867.63|20838.54|20838.54|0
1727074800000|2024-09-23 07:00:00|20813.24|20813.24|20885.34|20885.34|20885.34|20885.34|20786.11|20786.11|0
1727078400000|2024-09-23 08:00:00|20885.2|20885.2|20830.63|20830.63|20893.65|20893.65|20803.19|20803.19|0
1727082000000|2024-09-23 09:00:00|20830.71|20830.71|20808.54|20808.54|20830.71|20830.71|20801.46|20801.46|0
1727085600000|2024-09-23 10:00:00|20808.77|20808.77|20832.57|20832.57|20834.31|20834.31|20808.57|20808.57|0
1727089200000|2024-09-23 11:00:00|20832.64|20832.64|20835.35|20835.35|20838.86|20838.86|20817.03|20817.03|0
1727092800000|2024-09-23 12:00:00|20835.42|20835.42|20853.82|20853.82|20854.39|20854.39|20834.58|20834.58|0
1727096400000|2024-09-23 13:00:00|20853.74|20853.74|20874.37|20874.37|20881.34|20881.34|20853.74|20853.74|0
1727100000000|2024-09-23 14:00:00|20874.32|20874.32|20851.46|20851.46|20876.17|20876.17|20844.52|20844.52|0
1727103600000|2024-09-23 15:00:00|20851.42|20851.42|20842.64|20842.64|20851.63|20851.63|20837.11|20837.11|0
1727161200000|2024-09-24 07:00:00|20928.94|20928.94|20863.6|20863.6|20931.28|20931.28|20843.38|20843.38|0
1727164800000|2024-09-24 08:00:00|20863.67|20863.67|20860.99|20860.99|20877.14|20877.14|20838|20838|0
1727168400000|2024-09-24 09:00:00|20861.08|20861.08|20860.51|20860.51|20864.43|20864.43|20831.69|20831.69|0
1727172000000|2024-09-24 10:00:00|20860.37|20860.37|20849.64|20849.64|20867.99|20867.99|20847.41|20847.41|0
1727175600000|2024-09-24 11:00:00|20849.58|20849.58|20806.04|20806.04|20849.58|20849.58|20805.29|20805.29|0
1727179200000|2024-09-24 12:00:00|20805.93|20805.93|20805.27|20805.27|20814.65|20814.65|20783.7|20783.7|0
1727182800000|2024-09-24 13:00:00|20805.23|20805.23|20796.3|20796.3|20818.66|20818.66|20790.86|20790.86|0
1727186400000|2024-09-24 14:00:00|20797.25|20797.25|20768.23|20768.23|20806.99|20806.99|20759.31|20759.31|0
1727190000000|2024-09-24 15:00:00|20768.05|20768.05|20776.27|20776.27|20789.51|20789.51|20761.53|20761.53|0
1727247600000|2024-09-25 07:00:00|20762.29|20762.29|20800.53|20800.53|20806.48|20806.48|20761.07|20761.07|0
1727251200000|2024-09-25 08:00:00|20800.39|20800.39|20807.61|20807.61|20814.08|20814.08|20797.97|20797.97|0
1727254800000|2024-09-25 09:00:00|20807.55|20807.55|20796.67|20796.67|20807.73|20807.73|20787.01|20787.01|0
1727258400000|2024-09-25 10:00:00|20796.99|20796.99|20910.56|20910.56|20913.55|20913.55|20796.93|20796.93|0
1727262000000|2024-09-25 11:00:00|20910.75|20910.75|20815.89|20815.89|20910.75|20910.75|20811.35|20811.35|0
1727265600000|2024-09-25 12:00:00|20816.13|20816.13|20788.56|20788.56|20820.93|20820.93|20788.35|20788.35|0
1727269200000|2024-09-25 13:00:00|20788.65|20788.65|20770.6|20770.6|20788.65|20788.65|20758|20758|0
1727272800000|2024-09-25 14:00:00|20770.72|20770.72|20747.96|20747.96|20780.36|20780.36|20745.44|20745.44|0
1727276400000|2024-09-25 15:00:00|20748|20748|20747.39|20747.39|20750.44|20750.44|20745.23|20745.23|0
1727334000000|2024-09-26 07:00:00|20917.81|20917.81|20953|20953|20953.12|20953.12|20917.02|20917.02|0
1727337600000|2024-09-26 08:00:00|20952.97|20952.97|20972.71|20972.71|20985.5|20985.5|20952.97|20952.97|0
1727341200000|2024-09-26 09:00:00|20972.77|20972.77|20972.6|20972.6|20973.71|20973.71|20960.72|20960.72|0
1727344800000|2024-09-26 10:00:00|20972.65|20972.65|20964.97|20964.97|20977.73|20977.73|20948.34|20948.34|0
1727348400000|2024-09-26 11:00:00|20969.07|20969.07|20994.1|20994.1|21011.45|21011.45|20969.07|20969.07|0
1727352000000|2024-09-26 12:00:00|20993.98|20993.98|21035.81|21035.81|21038.79|21038.79|20992.71|20992.71|0
1727355600000|2024-09-26 13:00:00|21035.75|21035.75|21085.61|21085.61|21101.18|21101.18|21035.58|21035.58|0
1727359200000|2024-09-26 14:00:00|21085.7|21085.7|20990.31|20990.31|21095.54|21095.54|20988.39|20988.39|0
1727362800000|2024-09-26 15:00:00|20990.24|20990.24|21024.09|21024.09|21025.02|21025.02|20989.61|20989.61|0
1727420400000|2024-09-27 07:00:00|21097.32|21097.32|21093.48|21093.48|21106.34|21106.34|21084.22|21084.22|0
1727424000000|2024-09-27 08:00:00|21093.42|21093.42|21110.29|21110.29|21122.04|21122.04|21091.31|21091.31|0
1727427600000|2024-09-27 09:00:00|21110.22|21110.22|21115.41|21115.41|21118.67|21118.67|21099.96|21099.96|0
1727431200000|2024-09-27 10:00:00|21115.32|21115.32|21101.67|21101.67|21120.58|21120.58|21096.84|21096.84|0
1727434800000|2024-09-27 11:00:00|21101.51|21101.51|21143.89|21143.89|21157.38|21157.38|21101.51|21101.51|0
1727438400000|2024-09-27 12:00:00|21143.99|21143.99|21164.29|21164.29|21174.79|21174.79|21143.05|21143.05|0
1727442000000|2024-09-27 13:00:00|21164.13|21164.13|21138.04|21138.04|21168.31|21168.31|21136.93|21136.93|0
1727445600000|2024-09-27 14:00:00|21137.95|21137.95|21187.51|21187.51|21190.23|21190.23|21132.27|21132.27|0
1727449200000|2024-09-27 15:00:00|21187.56|21187.56|21197.69|21197.69|21205.1|21205.1|21182.83|21182.83|0
1727679600000|2024-09-30 07:00:00|21224.34|21224.34|21114.79|21114.79|21224.41|21224.41|21114.4|21114.4|0
1727683200000|2024-09-30 08:00:00|21116.38|21116.38|21074.94|21074.94|21116.47|21116.47|21036.86|21036.86|0
1727686800000|2024-09-30 09:00:00|21074.97|21074.97|21068.67|21068.67|21085.23|21085.23|21052.29|21052.29|0
1727690400000|2024-09-30 10:00:00|21068.63|21068.63|21048.79|21048.79|21076.79|21076.79|21048.79|21048.79|0
1727694000000|2024-09-30 11:00:00|21048.55|21048.55|21022.04|21022.04|21048.57|21048.57|21013.18|21013.18|0
1727697600000|2024-09-30 12:00:00|21021.86|21021.86|21042.62|21042.62|21047.58|21047.58|20999.86|20999.86|0
1727701200000|2024-09-30 13:00:00|21042.89|21042.89|21053.64|21053.64|21072.16|21072.16|21017.56|21017.56|0
1727704800000|2024-09-30 14:00:00|21053.75|21053.75|21022.35|21022.35|21053.75|21053.75|21022.32|21022.32|0
1727708400000|2024-09-30 15:00:00|21022.33|21022.33|21029.54|21029.54|21042.01|21042.01|21022.3|21022.3|0
1727766000000|2024-10-01 07:00:00|21043.25|21043.25|21053.92|21053.92|21054.07|21054.07|21028.86|21028.86|0
1727769600000|2024-10-01 08:00:00|21053.89|21053.89|21050.92|21050.92|21056.74|21056.74|21043.15|21043.15|0
1727773200000|2024-10-01 09:00:00|21050.86|21050.86|21069.24|21069.24|21069.24|21069.24|21050.55|21050.55|0
1727776800000|2024-10-01 10:00:00|21069.64|21069.64|21075.25|21075.25|21080.44|21080.44|21068.09|21068.09|0
1727780400000|2024-10-01 11:00:00|21086.12|21086.12|21119.48|21119.48|21127.91|21127.91|21084.42|21084.42|0
1727784000000|2024-10-01 12:00:00|21119.57|21119.57|21119.75|21119.75|21127.94|21127.94|21112.12|21112.12|0
1727787600000|2024-10-01 13:00:00|21119.44|21119.44|20948.59|20948.59|21126.64|21126.64|20948.59|20948.59|0
1727791200000|2024-10-01 14:00:00|20948.47|20948.47|20938.72|20938.72|20986.44|20986.44|20901.15|20901.15|0
1727794800000|2024-10-01 15:00:00|20938.92|20938.92|20940.67|20940.67|20954.77|20954.77|20906.19|20906.19|0
1727852400000|2024-10-02 07:00:00|20903.37|20903.37|20908.58|20908.58|20918.7|20918.7|20888.44|20888.44|0
1727856000000|2024-10-02 08:00:00|20908.3|20908.3|20865.97|20865.97|20916.54|20916.54|20865.86|20865.86|0
1727859600000|2024-10-02 09:00:00|20865.68|20865.68|20810.53|20810.53|20865.68|20865.68|20807.98|20807.98|0
1727863200000|2024-10-02 10:00:00|20810.06|20810.06|20808.82|20808.82|20819.84|20819.84|20781.33|20781.33|0
1727866800000|2024-10-02 11:00:00|20808.95|20808.95|20771.78|20771.78|20810.58|20810.58|20766.59|20766.59|0
1727870400000|2024-10-02 12:00:00|20771.68|20771.68|20807.55|20807.55|20812.75|20812.75|20771.34|20771.34|0
1727874000000|2024-10-02 13:00:00|20807.62|20807.62|20767.9|20767.9|20807.95|20807.95|20747.66|20747.66|0
1727877600000|2024-10-02 14:00:00|20767.4|20767.4|20779.88|20779.88|20802.8|20802.8|20766.49|20766.49|0
1727881200000|2024-10-02 15:00:00|20779.89|20779.89|20783.47|20783.47|20786.51|20786.51|20761|20761|0
1727938800000|2024-10-03 07:00:00|20827.79|20827.79|20729.03|20729.03|20828.05|20828.05|20728.12|20728.12|0
1727942400000|2024-10-03 08:00:00|20728.91|20728.91|20763.61|20763.61|20777.72|20777.72|20724.77|20724.77|0
1727946000000|2024-10-03 09:00:00|20763.75|20763.75|20773.7|20773.7|20775|20775|20759.15|20759.15|0
1727949600000|2024-10-03 10:00:00|20773.75|20773.75|20761.05|20761.05|20780.33|20780.33|20759.64|20759.64|0
1727953200000|2024-10-03 11:00:00|20760.87|20760.87|20793.91|20793.91|20797.75|20797.75|20760.72|20760.72|0
1727956800000|2024-10-03 12:00:00|20793.86|20793.86|20752.03|20752.03|20794.95|20794.95|20747.65|20747.65|0
1727960400000|2024-10-03 13:00:00|20752.22|20752.22|20740.78|20740.78|20761.91|20761.91|20730.57|20730.57|0
1727964000000|2024-10-03 14:00:00|20740.82|20740.82|20723.28|20723.28|20783.9|20783.9|20723.28|20723.28|0
1727967600000|2024-10-03 15:00:00|20723.45|20723.45|20733.11|20733.11|20737.98|20737.98|20711.86|20711.86|0
1728025200000|2024-10-04 07:00:00|20786.64|20786.64|20814.4|20814.4|20837.88|20837.88|20786.38|20786.38|0
1728028800000|2024-10-04 08:00:00|20814.44|20814.44|20821.56|20821.56|20843.96|20843.96|20813.79|20813.79|0
1728032400000|2024-10-04 09:00:00|20821.49|20821.49|20810.69|20810.69|20833.75|20833.75|20810.69|20810.69|0
1728036000000|2024-10-04 10:00:00|20810.92|20810.92|20783.47|20783.47|20811.15|20811.15|20783.47|20783.47|0
1728039600000|2024-10-04 11:00:00|20783.6|20783.6|20793.25|20793.25|20793.66|20793.66|20761.42|20761.42|0
1728043200000|2024-10-04 12:00:00|20793.15|20793.15|20897.27|20897.27|20897.44|20897.44|20786.02|20786.02|0
1728046800000|2024-10-04 13:00:00|20897.36|20897.36|20894.36|20894.36|20924.46|20924.46|20888.99|20888.99|0
1728050400000|2024-10-04 14:00:00|20894.4|20894.4|20887.62|20887.62|20903.88|20903.88|20868.74|20868.74|0
1728054000000|2024-10-04 15:00:00|20887.53|20887.53|20895.53|20895.53|20900.09|20900.09|20887.15|20887.15|0
1728284400000|2024-10-07 07:00:00|20893.94|20893.94|20801.39|20801.39|20894.07|20894.07|20800.31|20800.31|0
1728288000000|2024-10-07 08:00:00|20801.67|20801.67|20781.33|20781.33|20805.95|20805.95|20770.4|20770.4|0
1728291600000|2024-10-07 09:00:00|20780.91|20780.91|20782.78|20782.78|20787.36|20787.36|20750.31|20750.31|0
1728295200000|2024-10-07 10:00:00|20783.14|20783.14|20821.73|20821.73|20822.64|20822.64|20781.2|20781.2|0
1728298800000|2024-10-07 11:00:00|20821.79|20821.79|20835.75|20835.75|20850.83|20850.83|20821.57|20821.57|0
1728302400000|2024-10-07 12:00:00|20835.71|20835.71|20861.23|20861.23|20870.56|20870.56|20835.71|20835.71|0
1728306000000|2024-10-07 13:00:00|20861.33|20861.33|20843.08|20843.08|20874.66|20874.66|20843.03|20843.03|0
1728309600000|2024-10-07 14:00:00|20843.13|20843.13|20806.05|20806.05|20853.67|20853.67|20805.76|20805.76|0
1728313200000|2024-10-07 15:00:00|20805.92|20805.92|20827.73|20827.73|20829.11|20829.11|20795.01|20795.01|0
1728370800000|2024-10-08 07:00:00|20703.19|20703.19|20696.75|20696.75|20723.73|20723.73|20668.67|20668.67|0
1728374400000|2024-10-08 08:00:00|20696.91|20696.91|20648.67|20648.67|20703.75|20703.75|20645.28|20645.28|0
1728378000000|2024-10-08 09:00:00|20648.57|20648.57|20661.36|20661.36|20669.41|20669.41|20645.94|20645.94|0
1728381600000|2024-10-08 10:00:00|20661.24|20661.24|20655.37|20655.37|20674.86|20674.86|20653.89|20653.89|0
1728385200000|2024-10-08 11:00:00|20655.41|20655.41|20641.51|20641.51|20655.47|20655.47|20638|20638|0
1728388800000|2024-10-08 12:00:00|20641.84|20641.84|20611.94|20611.94|20651.25|20651.25|20597|20597|0
1728392400000|2024-10-08 13:00:00|20612.31|20612.31|20627.01|20627.01|20627.01|20627.01|20594.58|20594.58|0
1728396000000|2024-10-08 14:00:00|20627.14|20627.14|20615.95|20615.95|20638.47|20638.47|20610.17|20610.17|0
1728399600000|2024-10-08 15:00:00|20615.99|20615.99|20619.46|20619.46|20626.74|20626.74|20615.93|20615.93|0
1728457200000|2024-10-09 07:00:00|20675.51|20675.51|20735.14|20735.14|20735.63|20735.63|20670.16|20670.16|0
1728460800000|2024-10-09 08:00:00|20734.99|20734.99|20759.37|20759.37|20761.02|20761.02|20717.78|20717.78|0
1728464400000|2024-10-09 09:00:00|20759.47|20759.47|20804.73|20804.73|20808.28|20808.28|20759.43|20759.43|0
1728468000000|2024-10-09 10:00:00|20804.79|20804.79|20768.19|20768.19|20805.04|20805.04|20765.64|20765.64|0
1728471600000|2024-10-09 11:00:00|20768.07|20768.07|20787.2|20787.2|20794.44|20794.44|20768.07|20768.07|0
1728475200000|2024-10-09 12:00:00|20787.33|20787.33|20783.73|20783.73|20800.26|20800.26|20783.56|20783.56|0
1728478800000|2024-10-09 13:00:00|20783.68|20783.68|20814.99|20814.99|20815.72|20815.72|20780.42|20780.42|0
1728482400000|2024-10-09 14:00:00|20815.26|20815.26|20795.71|20795.71|20827.99|20827.99|20795.71|20795.71|0
1728486000000|2024-10-09 15:00:00|20795.66|20795.66|20802.27|20802.27|20804.18|20804.18|20793.65|20793.65|0
1728543600000|2024-10-10 07:00:00|20807.91|20807.91|20785.05|20785.05|20814.41|20814.41|20785.05|20785.05|0
1728547200000|2024-10-10 08:00:00|20784.99|20784.99|20749.39|20749.39|20784.99|20784.99|20747.78|20747.78|0
1728550800000|2024-10-10 09:00:00|20749.25|20749.25|20755.37|20755.37|20755.37|20755.37|20735.56|20735.56|0
1728554400000|2024-10-10 10:00:00|20755.69|20755.69|20737.4|20737.4|20761.87|20761.87|20737.4|20737.4|0
1728558000000|2024-10-10 11:00:00|20737.62|20737.62|20721.78|20721.78|20737.62|20737.62|20716.46|20716.46|0
1728561600000|2024-10-10 12:00:00|20721.65|20721.65|20730.8|20730.8|20737.71|20737.71|20699.93|20699.93|0
1728565200000|2024-10-10 13:00:00|20730.85|20730.85|20719.21|20719.21|20744.09|20744.09|20706.75|20706.75|0
1728568800000|2024-10-10 14:00:00|20719.04|20719.04|20686.62|20686.62|20737.79|20737.79|20686.44|20686.44|0
1728572400000|2024-10-10 15:00:00|20686.49|20686.49|20690.16|20690.16|20694|20694|20682.19|20682.19|0
1728630000000|2024-10-11 07:00:00|20700.61|20700.61|20738.04|20738.04|20742.79|20742.79|20693.43|20693.43|0
1728633600000|2024-10-11 08:00:00|20737.91|20737.91|20704.23|20704.23|20738.74|20738.74|20693.77|20693.77|0
1728637200000|2024-10-11 09:00:00|20704.33|20704.33|20692.95|20692.95|20713.42|20713.42|20691.39|20691.39|0
1728640800000|2024-10-11 10:00:00|20692.81|20692.81|20713.99|20713.99|20714.19|20714.19|20692.66|20692.66|0
1728644400000|2024-10-11 11:00:00|20713.84|20713.84|20725.34|20725.34|20725.65|20725.65|20713.13|20713.13|0
1728648000000|2024-10-11 12:00:00|20725.21|20725.21|20730.07|20730.07|20736.89|20736.89|20719.16|20719.16|0
1728651600000|2024-10-11 13:00:00|20730.24|20730.24|20744.88|20744.88|20745.27|20745.27|20714.53|20714.53|0
1728655200000|2024-10-11 14:00:00|20744.93|20744.93|20781.32|20781.32|20783.28|20783.28|20744.93|20744.93|0
1728658800000|2024-10-11 15:00:00|20781.53|20781.53|20779.87|20779.87|20785.83|20785.83|20776.88|20776.88|0
1728889200000|2024-10-14 07:00:00|20726.7|20726.7|20786.56|20786.56|20786.84|20786.84|20726.7|20726.7|0
1728892800000|2024-10-14 08:00:00|20787.28|20787.28|20725.47|20725.47|20792.45|20792.45|20720.65|20720.65|0
1728896400000|2024-10-14 09:00:00|20725.27|20725.27|20727.08|20727.08|20744.78|20744.78|20725.27|20725.27|0
1728900000000|2024-10-14 10:00:00|20727.11|20727.11|20708.8|20708.8|20737.12|20737.12|20708.58|20708.58|0
1728903600000|2024-10-14 11:00:00|20708.71|20708.71|20724.82|20724.82|20725.89|20725.89|20708.54|20708.54|0
1728907200000|2024-10-14 12:00:00|20724.96|20724.96|20728.68|20728.68|20731.04|20731.04|20714.39|20714.39|0
1728910800000|2024-10-14 13:00:00|20728.53|20728.53|20758.59|20758.59|20765.17|20765.17|20719.37|20719.37|0
1728914400000|2024-10-14 14:00:00|20758.43|20758.43|20772.86|20772.86|20774.09|20774.09|20743.75|20743.75|0
1728918000000|2024-10-14 15:00:00|20772.77|20772.77|20796.42|20796.42|20796.45|20796.45|20767.75|20767.75|0
1728975600000|2024-10-15 07:00:00|20851.33|20851.33|20832.27|20832.27|20871.08|20871.08|20832.27|20832.27|0
1728979200000|2024-10-15 08:00:00|20832.13|20832.13|20803.03|20803.03|20832.71|20832.71|20796.11|20796.11|0
1728982800000|2024-10-15 09:00:00|20803.24|20803.24|20816.69|20816.69|20818.93|20818.93|20802.06|20802.06|0
1728986400000|2024-10-15 10:00:00|20816.61|20816.61|20815.34|20815.34|20818.82|20818.82|20803.78|20803.78|0
1728990000000|2024-10-15 11:00:00|20815.19|20815.19|20796.71|20796.71|20815.73|20815.73|20788.63|20788.63|0
1728993600000|2024-10-15 12:00:00|20796.94|20796.94|20802.13|20802.13|20802.48|20802.48|20789.8|20789.8|0
1728997200000|2024-10-15 13:00:00|20802.15|20802.15|20834.8|20834.8|20841.19|20841.19|20797.33|20797.33|0
1729000800000|2024-10-15 14:00:00|20835.04|20835.04|20804.16|20804.16|20862.7|20862.7|20770.8|20770.8|0
1729004400000|2024-10-15 15:00:00|20804.19|20804.19|20827.61|20827.61|20837.44|20837.44|20803.49|20803.49|0
1729062000000|2024-10-16 07:00:00|20876.77|20876.77|20909.45|20909.45|20909.45|20909.45|20854.69|20854.69|0
1729065600000|2024-10-16 08:00:00|20909.89|20909.89|20903.23|20903.23|20919.17|20919.17|20902.42|20902.42|0
1729069200000|2024-10-16 09:00:00|20903.13|20903.13|20901.71|20901.71|20907.17|20907.17|20898.59|20898.59|0
1729072800000|2024-10-16 10:00:00|20901.87|20901.87|20904.98|20904.98|20904.98|20904.98|20886.75|20886.75|0
1729076400000|2024-10-16 11:00:00|20905.14|20905.14|20948.86|20948.86|20949.15|20949.15|20905.14|20905.14|0
1729080000000|2024-10-16 12:00:00|20948.71|20948.71|20956.08|20956.08|20966.01|20966.01|20948.23|20948.23|0
1729083600000|2024-10-16 13:00:00|20955.96|20955.96|21027.83|21027.83|21029.71|21029.71|20952.98|20952.98|0
1729087200000|2024-10-16 14:00:00|21027.98|21027.98|21018.11|21018.11|21045.3|21045.3|21016.4|21016.4|0
1729090800000|2024-10-16 15:00:00|21018.32|21018.32|21025.05|21025.05|21025.28|21025.28|21005.3|21005.3|0
1729148400000|2024-10-17 07:00:00|20970.7|20970.7|20978.82|20978.82|20979.23|20979.23|20960.34|20960.34|0
1729152000000|2024-10-17 08:00:00|20978.62|20978.62|21040.35|21040.35|21043.05|21043.05|20978.62|20978.62|0
1729155600000|2024-10-17 09:00:00|21040.3|21040.3|21066.93|21066.93|21068.07|21068.07|21039.16|21039.16|0
1729159200000|2024-10-17 10:00:00|21066.62|21066.62|21099|21099|21099.63|21099.63|21066.55|21066.55|0
1729162800000|2024-10-17 11:00:00|21099.1|21099.1|21089.48|21089.48|21109.84|21109.84|21085.61|21085.61|0
1729166400000|2024-10-17 12:00:00|21089.54|21089.54|21101.13|21101.13|21112.64|21112.64|21089.34|21089.34|0
1729170000000|2024-10-17 13:00:00|21101.22|21101.22|21093.33|21093.33|21124.46|21124.46|21092.67|21092.67|0
1729173600000|2024-10-17 14:00:00|21093.48|21093.48|21083.74|21083.74|21095.52|21095.52|21064.93|21064.93|0
1729177200000|2024-10-17 15:00:00|21084.11|21084.11|21094.28|21094.28|21095.01|21095.01|21077.51|21077.51|0
1729234800000|2024-10-18 07:00:00|21065.49|21065.49|21101.36|21101.36|21101.76|21101.76|21055.45|21055.45|0
1729238400000|2024-10-18 08:00:00|21101.26|21101.26|21147.36|21147.36|21154.04|21154.04|21101.26|21101.26|0
1729242000000|2024-10-18 09:00:00|21147.24|21147.24|21161.45|21161.45|21168.47|21168.47|21147.24|21147.24|0
1729245600000|2024-10-18 10:00:00|21161.57|21161.57|21154.05|21154.05|21162.43|21162.43|21148.92|21148.92|0
1729249200000|2024-10-18 11:00:00|21153.7|21153.7|21147.54|21147.54|21159.97|21159.97|21143.39|21143.39|0
1729252800000|2024-10-18 12:00:00|21147.39|21147.39|21133.32|21133.32|21150.39|21150.39|21132.6|21132.6|0
1729256400000|2024-10-18 13:00:00|21133.45|21133.45|21067.03|21067.03|21138.51|21138.51|21065.65|21065.65|0
1729260000000|2024-10-18 14:00:00|21067.2|21067.2|21098.94|21098.94|21102.34|21102.34|21064.05|21064.05|0
1729263600000|2024-10-18 15:00:00|21099.14|21099.14|21118.12|21118.12|21118.33|21118.33|21097.26|21097.26|0
1729494000000|2024-10-21 07:00:00|21185.72|21185.72|21171.13|21171.13|21191.07|21191.07|21162.59|21162.59|0
1729497600000|2024-10-21 08:00:00|21170.73|21170.73|21122.6|21122.6|21180.45|21180.45|21121.79|21121.79|0
1729501200000|2024-10-21 09:00:00|21122.46|21122.46|21079.29|21079.29|21122.46|21122.46|21066.37|21066.37|0
1729504800000|2024-10-21 10:00:00|21079.23|21079.23|21022.02|21022.02|21079.3|21079.3|21021.49|21021.49|0
1729508400000|2024-10-21 11:00:00|21021.87|21021.87|21017.93|21017.93|21033.55|21033.55|21012.7|21012.7|0
1729512000000|2024-10-21 12:00:00|21017.98|21017.98|21005.97|21005.97|21023.42|21023.42|21004.78|21004.78|0
1729515600000|2024-10-21 13:00:00|21006.16|21006.16|21014.25|21014.25|21029.95|21029.95|20999.41|20999.41|0
1729519200000|2024-10-21 14:00:00|21014.56|21014.56|20956.15|20956.15|21016.05|21016.05|20954.72|20954.72|0
1729522800000|2024-10-21 15:00:00|20956.23|20956.23|20906.91|20906.91|20956.23|20956.23|20900.89|20900.89|0
1729580400000|2024-10-22 07:00:00|20899.55|20899.55|20857.25|20857.25|20903.8|20903.8|20857.03|20857.03|0
1729584000000|2024-10-22 08:00:00|20857.3|20857.3|20848.62|20848.62|20857.3|20857.3|20835.06|20835.06|0
1729587600000|2024-10-22 09:00:00|20848.5|20848.5|20802.41|20802.41|20848.72|20848.72|20795.29|20795.29|0
1729591200000|2024-10-22 10:00:00|20802.11|20802.11|20812.67|20812.67|20814.92|20814.92|20795.24|20795.24|0
1729594800000|2024-10-22 11:00:00|20812.81|20812.81|20835.18|20835.18|20843.54|20843.54|20812.81|20812.81|0
1729598400000|2024-10-22 12:00:00|20835.13|20835.13|20884.23|20884.23|20884.91|20884.91|20834.33|20834.33|0
1729602000000|2024-10-22 13:00:00|20884.15|20884.15|20950.98|20950.98|20961.89|20961.89|20881.29|20881.29|0
1729605600000|2024-10-22 14:00:00|20951.06|20951.06|20951.42|20951.42|20955.6|20955.6|20937.82|20937.82|0
1729609200000|2024-10-22 15:00:00|20951.37|20951.37|20948.26|20948.26|20953.11|20953.11|20943.23|20943.23|0
1729666800000|2024-10-23 07:00:00|20965.04|20965.04|20930.87|20930.87|20993.78|20993.78|20929.3|20929.3|0
1729670400000|2024-10-23 08:00:00|20930.83|20930.83|20844.5|20844.5|20936.77|20936.77|20844.5|20844.5|0
1729674000000|2024-10-23 09:00:00|20844.44|20844.44|20878.88|20878.88|20880.18|20880.18|20843.59|20843.59|0
1729677600000|2024-10-23 10:00:00|20878.87|20878.87|20826.45|20826.45|20879.88|20879.88|20825.77|20825.77|0
1729681200000|2024-10-23 11:00:00|20825.73|20825.73|20855.63|20855.63|20855.63|20855.63|20824.84|20824.84|0
1729684800000|2024-10-23 12:00:00|20855.77|20855.77|20839.47|20839.47|20857.9|20857.9|20837.91|20837.91|0
1729688400000|2024-10-23 13:00:00|20839.26|20839.26|20911.58|20911.58|20912.99|20912.99|20838.94|20838.94|0
1729692000000|2024-10-23 14:00:00|20911.64|20911.64|20851.49|20851.49|20913.13|20913.13|20846.04|20846.04|0
1729695600000|2024-10-23 15:00:00|20851.4|20851.4|20825.82|20825.82|20858.41|20858.41|20822.8|20822.8|0
1729753200000|2024-10-24 07:00:00|20870.08|20870.08|20862.62|20862.62|20870.65|20870.65|20853.47|20853.47|0
1729756800000|2024-10-24 08:00:00|20862.47|20862.47|20873.81|20873.81|20894.21|20894.21|20847.38|20847.38|0
1729760400000|2024-10-24 09:00:00|20873.91|20873.91|20864.86|20864.86|20888.8|20888.8|20860.99|20860.99|0
1729764000000|2024-10-24 10:00:00|20864.94|20864.94|20866.58|20866.58|20872.86|20872.86|20864.85|20864.85|0
1729767600000|2024-10-24 11:00:00|20866.51|20866.51|20852.82|20852.82|20870.49|20870.49|20846.8|20846.8|0
1729771200000|2024-10-24 12:00:00|20852.98|20852.98|20855.47|20855.47|20855.62|20855.62|20823.61|20823.61|0
1729774800000|2024-10-24 13:00:00|20855.78|20855.78|20857.21|20857.21|20881.03|20881.03|20844.84|20844.84|0
1729778400000|2024-10-24 14:00:00|20857.2|20857.2|20843.13|20843.13|20858.22|20858.22|20831.95|20831.95|0
1729782000000|2024-10-24 15:00:00|20843.07|20843.07|20825.32|20825.32|20846.9|20846.9|20825.08|20825.08|0
1729839600000|2024-10-25 07:00:00|20747.46|20747.46|20769.48|20769.48|20770.7|20770.7|20740.28|20740.28|0
1729843200000|2024-10-25 08:00:00|20769.52|20769.52|20789.7|20789.7|20790.73|20790.73|20761.24|20761.24|0
1729846800000|2024-10-25 09:00:00|20789.26|20789.26|20828.87|20828.87|20832.35|20832.35|20788.26|20788.26|0
1729850400000|2024-10-25 10:00:00|20828.85|20828.85|20788.84|20788.84|20836.53|20836.53|20788.84|20788.84|0
1729854000000|2024-10-25 11:00:00|20788.4|20788.4|20791.04|20791.04|20791.76|20791.76|20773.1|20773.1|0
1729857600000|2024-10-25 12:00:00|20790.99|20790.99|20839.44|20839.44|20844.27|20844.27|20788.92|20788.92|0
1729861200000|2024-10-25 13:00:00|20839.35|20839.35|20804.52|20804.52|20839.59|20839.59|20802.74|20802.74|0
1729864800000|2024-10-25 14:00:00|20804.64|20804.64|20823|20823|20847.53|20847.53|20799.76|20799.76|0
1729868400000|2024-10-25 15:00:00|20822.91|20822.91|20823.09|20823.09|20832.46|20832.46|20815.48|20815.48|0
1730102400000|2024-10-28 08:00:00|20864.71|20864.71|20899.86|20899.86|20909.81|20909.81|20864.71|20864.71|0
1730106000000|2024-10-28 09:00:00|20899.75|20899.75|20836.5|20836.5|20902.9|20902.9|20829.82|20829.82|0
1730109600000|2024-10-28 10:00:00|20836.42|20836.42|20799.12|20799.12|20844.83|20844.83|20799.03|20799.03|0
1730113200000|2024-10-28 11:00:00|20799.17|20799.17|20776.09|20776.09|20799.17|20799.17|20772.89|20772.89|0
1730116800000|2024-10-28 12:00:00|20776.04|20776.04|20817.11|20817.11|20819.1|20819.1|20774.59|20774.59|0
1730120400000|2024-10-28 13:00:00|20817.2|20817.2|20832.79|20832.79|20838.58|20838.58|20817.02|20817.02|0
1730124000000|2024-10-28 14:00:00|20832.85|20832.85|20856.94|20856.94|20857.27|20857.27|20817.23|20817.23|0
1730127600000|2024-10-28 15:00:00|20857.19|20857.19|20848.22|20848.22|20858.25|20858.25|20841.47|20841.47|0
1730131200000|2024-10-28 16:00:00|20848.33|20848.33|20844.17|20844.17|20849.55|20849.55|20833.08|20833.08|0
1730188800000|2024-10-29 08:00:00|20811.95|20811.95|20747.37|20747.37|20811.95|20811.95|20743.12|20743.12|0
1730192400000|2024-10-29 09:00:00|20747.46|20747.46|20756.35|20756.35|20760.53|20760.53|20742.91|20742.91|0
1730196000000|2024-10-29 10:00:00|20756.28|20756.28|20724.06|20724.06|20758.1|20758.1|20724.06|20724.06|0
1730199600000|2024-10-29 11:00:00|20724.39|20724.39|20690.26|20690.26|20724.72|20724.72|20688.64|20688.64|0
1730203200000|2024-10-29 12:00:00|20690.22|20690.22|20636.63|20636.63|20691.52|20691.52|20636.63|20636.63|0
1730206800000|2024-10-29 13:00:00|20636.51|20636.51|20606.14|20606.14|20642.01|20642.01|20584.45|20584.45|0
1730210400000|2024-10-29 14:00:00|20606.18|20606.18|20632.07|20632.07|20639.01|20639.01|20582.15|20582.15|0
1730214000000|2024-10-29 15:00:00|20632.02|20632.02|20638.15|20638.15|20638.15|20638.15|20604.77|20604.77|0
1730217600000|2024-10-29 16:00:00|20638.24|20638.24|20622.61|20622.61|20650.42|20650.42|20622.61|20622.61|0
1730275200000|2024-10-30 08:00:00|20606.86|20606.86|20623.72|20623.72|20642.28|20642.28|20606.86|20606.86|0
1730278800000|2024-10-30 09:00:00|20623.25|20623.25|20622.83|20622.83|20631.13|20631.13|20612.73|20612.73|0
1730282400000|2024-10-30 10:00:00|20622.78|20622.78|20622.37|20622.37|20638.69|20638.69|20617.37|20617.37|0
1730286000000|2024-10-30 11:00:00|20621.97|20621.97|20620|20620|20636.69|20636.69|20618.16|20618.16|0
1730289600000|2024-10-30 12:00:00|20620.14|20620.14|20662.03|20662.03|20662.69|20662.69|20607.93|20607.93|0
1730293200000|2024-10-30 13:00:00|20661.93|20661.93|20969.31|20969.31|20981.03|20981.03|20657.1|20657.1|0
1730296800000|2024-10-30 14:00:00|20969.15|20969.15|20737.32|20737.32|20970.32|20970.32|20737.32|20737.32|0
1730300400000|2024-10-30 15:00:00|20737.43|20737.43|20713.98|20713.98|20737.56|20737.56|20678.64|20678.64|0
1730304000000|2024-10-30 16:00:00|20714.03|20714.03|20707.99|20707.99|20732.64|20732.64|20706.37|20706.37|0
1730361600000|2024-10-31 08:00:00|20605.66|20605.66|20542.28|20542.28|20606.79|20606.79|20517.51|20517.51|0
1730365200000|2024-10-31 09:00:00|20542.2|20542.2|20492.27|20492.27|20542.2|20542.2|20483.7|20483.7|0
1730368800000|2024-10-31 10:00:00|20492.22|20492.22|20498.07|20498.07|20507.75|20507.75|20484.04|20484.04|0
1730372400000|2024-10-31 11:00:00|20498.03|20498.03|20519.7|20519.7|20521.37|20521.37|20485.88|20485.88|0
1730376000000|2024-10-31 12:00:00|20519.67|20519.67|20535.39|20535.39|20549.89|20549.89|20518.29|20518.29|0
1730379600000|2024-10-31 13:00:00|20535.34|20535.34|20430.01|20430.01|20535.81|20535.81|20418.18|20418.18|0
1730383200000|2024-10-31 14:00:00|20429.92|20429.92|20314.7|20314.7|20430.01|20430.01|20310.42|20310.42|0
1730386800000|2024-10-31 15:00:00|20314.59|20314.59|20338.39|20338.39|20350.53|20350.53|20307.39|20307.39|0
1730390400000|2024-10-31 16:00:00|20338.42|20338.42|20389.48|20389.48|20394.19|20394.19|20337.69|20337.69|0
1730448000000|2024-11-01 08:00:00|20413.3|20413.3|20390.11|20390.11|20421.61|20421.61|20378.87|20378.87|0
1730451600000|2024-11-01 09:00:00|20390.02|20390.02|20419.41|20419.41|20421.32|20421.32|20379.01|20379.01|0
1730455200000|2024-11-01 10:00:00|20419.39|20419.39|20445.3|20445.3|20447.84|20447.84|20419.39|20419.39|0
1730458800000|2024-11-01 11:00:00|20445.34|20445.34|20442.13|20442.13|20482.75|20482.75|20431.31|20431.31|0
1730462400000|2024-11-01 12:00:00|20442.54|20442.54|20475.96|20475.96|20486.09|20486.09|20439.86|20439.86|0
1730466000000|2024-11-01 13:00:00|20475.87|20475.87|20453.74|20453.74|20484.29|20484.29|20453.37|20453.37|0
1730469600000|2024-11-01 14:00:00|20453.65|20453.65|20488.76|20488.76|20494.12|20494.12|20444.59|20444.59|0
1730473200000|2024-11-01 15:00:00|20488.85|20488.85|20499.47|20499.47|20515.31|20515.31|20479.36|20479.36|0
1730476800000|2024-11-01 16:00:00|20499.54|20499.54|20485.32|20485.32|20507.4|20507.4|20484.13|20484.13|0
1730707200000|2024-11-04 08:00:00|20504.46|20504.46|20531.85|20531.85|20548.83|20548.83|20504.31|20504.31|0
1730710800000|2024-11-04 09:00:00|20531.68|20531.68|20542.86|20542.86|20555.69|20555.69|20517.29|20517.29|0
1730714400000|2024-11-04 10:00:00|20542.88|20542.88|20568.18|20568.18|20571.85|20571.85|20539.89|20539.89|0
1730718000000|2024-11-04 11:00:00|20568.01|20568.01|20564.71|20564.71|20577.61|20577.61|20554.68|20554.68|0
1730721600000|2024-11-04 12:00:00|20564.78|20564.78|20541.35|20541.35|20568.24|20568.24|20533.69|20533.69|0
1730725200000|2024-11-04 13:00:00|20541.47|20541.47|20518.13|20518.13|20541.83|20541.83|20508.93|20508.93|0
1730728800000|2024-11-04 14:00:00|20518.08|20518.08|20498.9|20498.9|20537.13|20537.13|20492.27|20492.27|0
1730732400000|2024-11-04 15:00:00|20498.8|20498.8|20515.26|20515.26|20525.19|20525.19|20490.41|20490.41|0
1730736000000|2024-11-04 16:00:00|20515.16|20515.16|20497.8|20497.8|20516.05|20516.05|20497.74|20497.74|0
1730793600000|2024-11-05 08:00:00|20442.97|20442.97|20527.76|20527.76|20531.44|20531.44|20442.97|20442.97|0
1730797200000|2024-11-05 09:00:00|20527.67|20527.67|20521.46|20521.46|20548.49|20548.49|20512.96|20512.96|0
1730800800000|2024-11-05 10:00:00|20521.55|20521.55|20488.21|20488.21|20521.55|20521.55|20482.39|20482.39|0
1730804400000|2024-11-05 11:00:00|20488.33|20488.33|20474.63|20474.63|20492.54|20492.54|20470.51|20470.51|0
1730808000000|2024-11-05 12:00:00|20474.33|20474.33|20446.07|20446.07|20475.03|20475.03|20434.95|20434.95|0
1730811600000|2024-11-05 13:00:00|20446.13|20446.13|20468.46|20468.46|20470.18|20470.18|20438.28|20438.28|0
1730815200000|2024-11-05 14:00:00|20468.55|20468.55|20435.09|20435.09|20468.69|20468.69|20423.41|20423.41|0
1730818800000|2024-11-05 15:00:00|20435.01|20435.01|20466.71|20466.71|20468|20468|20423.27|20423.27|0
1730822400000|2024-11-05 16:00:00|20466.58|20466.58|20437.1|20437.1|20467.47|20467.47|20436.89|20436.89|0
1730880000000|2024-11-06 08:00:00|20665.59|20665.59|20802.12|20802.12|20802.12|20802.12|20665.59|20665.59|0
1730883600000|2024-11-06 09:00:00|20801.73|20801.73|20627.13|20627.13|20808.62|20808.62|20617.57|20617.57|0
1730887200000|2024-11-06 10:00:00|20627.23|20627.23|20654.46|20654.46|20680.37|20680.37|20623.3|20623.3|0
1730890800000|2024-11-06 11:00:00|20654.42|20654.42|20569.11|20569.11|20666.95|20666.95|20569.11|20569.11|0
1730894400000|2024-11-06 12:00:00|20569.07|20569.07|20602.67|20602.67|20608.13|20608.13|20560.98|20560.98|0
1730898000000|2024-11-06 13:00:00|20602.62|20602.62|20464.69|20464.69|20603.65|20603.65|20450.42|20450.42|0
1730901600000|2024-11-06 14:00:00|20464.78|20464.78|20408.52|20408.52|20524.85|20524.85|20401.72|20401.72|0
1730905200000|2024-11-06 15:00:00|20408.66|20408.66|20495.53|20495.53|20518.18|20518.18|20406.53|20406.53|0
1730908800000|2024-11-06 16:00:00|20495.35|20495.35|20466.4|20466.4|20495.35|20495.35|20452.33|20452.33|0
1730966400000|2024-11-07 08:00:00|20525.21|20525.21|20531.52|20531.52|20535.06|20535.06|20499.36|20499.36|0
1730970000000|2024-11-07 09:00:00|20532.12|20532.12|20548.08|20548.08|20554.55|20554.55|20523.78|20523.78|0
1730973600000|2024-11-07 10:00:00|20548.39|20548.39|20577.73|20577.73|20583.91|20583.91|20547.97|20547.97|0
1730977200000|2024-11-07 11:00:00|20577.34|20577.34|20569.95|20569.95|20577.42|20577.42|20556|20556|0
1730980800000|2024-11-07 12:00:00|20569.68|20569.68|20576.06|20576.06|20588.53|20588.53|20549.23|20549.23|0
1730984400000|2024-11-07 13:00:00|20575.97|20575.97|20603.3|20603.3|20604.39|20604.39|20575.97|20575.97|0
1730988000000|2024-11-07 14:00:00|20603.46|20603.46|20619.05|20619.05|20625.86|20625.86|20592.02|20592.02|0
1730991600000|2024-11-07 15:00:00|20619.13|20619.13|20632.32|20632.32|20633.36|20633.36|20610.6|20610.6|0
1730995200000|2024-11-07 16:00:00|20632.99|20632.99|20611.27|20611.27|20634.2|20634.2|20609.18|20609.18|0
1731052800000|2024-11-08 08:00:00|20552.93|20552.93|20586.83|20586.83|20587.12|20587.12|20552.93|20552.93|0
1731056400000|2024-11-08 09:00:00|20586.81|20586.81|20520.01|20520.01|20602.94|20602.94|20518.6|20518.6|0
1731060000000|2024-11-08 10:00:00|20519.98|20519.98|20497.07|20497.07|20519.98|20519.98|20468.67|20468.67|0
1731063600000|2024-11-08 11:00:00|20496.95|20496.95|20493.1|20493.1|20506.06|20506.06|20483.29|20483.29|0
1731067200000|2024-11-08 12:00:00|20493.19|20493.19|20518.37|20518.37|20521.84|20521.84|20493.19|20493.19|0
1731070800000|2024-11-08 13:00:00|20518.27|20518.27|20515.76|20515.76|20532.23|20532.23|20496.22|20496.22|0
1731074400000|2024-11-08 14:00:00|20515.83|20515.83|20527.66|20527.66|20541.92|20541.92|20515.83|20515.83|0
1731078000000|2024-11-08 15:00:00|20527.62|20527.62|20537.23|20537.23|20567.78|20567.78|20515.49|20515.49|0
1731081600000|2024-11-08 16:00:00|20537.16|20537.16|20509.71|20509.71|20537.42|20537.42|20509.07|20509.07|0
1731312000000|2024-11-11 08:00:00|20695.34|20695.34|20721.3|20721.3|20730.89|20730.89|20695.34|20695.34|0
1731315600000|2024-11-11 09:00:00|20721.4|20721.4|20699.39|20699.39|20723.63|20723.63|20683.98|20683.98|0
1731319200000|2024-11-11 10:00:00|20699.42|20699.42|20699.67|20699.67|20728.09|20728.09|20698.96|20698.96|0
1731322800000|2024-11-11 11:00:00|20699.74|20699.74|20754.46|20754.46|20754.56|20754.56|20695.12|20695.12|0
1731326400000|2024-11-11 12:00:00|20754.55|20754.55|20765.07|20765.07|20776.27|20776.27|20754.55|20754.55|0
1731330000000|2024-11-11 13:00:00|20764.85|20764.85|20792.91|20792.91|20805.45|20805.45|20756.78|20756.78|0
1731333600000|2024-11-11 14:00:00|20793.07|20793.07|20736.47|20736.47|20793.07|20793.07|20734.94|20734.94|0
1731337200000|2024-11-11 15:00:00|20736.39|20736.39|20725.39|20725.39|20749.62|20749.62|20714.09|20714.09|0
1731340800000|2024-11-11 16:00:00|20725.75|20725.75|20721.49|20721.49|20731.26|20731.26|20714.96|20714.96|0
1731398400000|2024-11-12 08:00:00|20576.08|20576.08|20560.77|20560.77|20584.25|20584.25|20540.96|20540.96|0
1731402000000|2024-11-12 09:00:00|20560.79|20560.79|20568.48|20568.48|20571.41|20571.41|20545.54|20545.54|0
1731405600000|2024-11-12 10:00:00|20568.47|20568.47|20538.79|20538.79|20569.81|20569.81|20526.47|20526.47|0
1731409200000|2024-11-12 11:00:00|20538.98|20538.98|20562.23|20562.23|20573.19|20573.19|20538.98|20538.98|0
1731412800000|2024-11-12 12:00:00|20562.06|20562.06|20554.59|20554.59|20563.94|20563.94|20553.81|20553.81|0
1731416400000|2024-11-12 13:00:00|20554.32|20554.32|20576.2|20576.2|20580.26|20580.26|20552.33|20552.33|0
1731420000000|2024-11-12 14:00:00|20576.34|20576.34|20548.37|20548.37|20578.34|20578.34|20547.63|20547.63|0
1731423600000|2024-11-12 15:00:00|20548.33|20548.33|20493.21|20493.21|20550.15|20550.15|20481.44|20481.44|0
1731427200000|2024-11-12 16:00:00|20493.22|20493.22|20446.19|20446.19|20494.11|20494.11|20440.38|20440.38|0
1731484800000|2024-11-13 08:00:00|20460.39|20460.39|20517.49|20517.49|20522.28|20522.28|20459.7|20459.7|0
1731488400000|2024-11-13 09:00:00|20517.41|20517.41|20496.66|20496.66|20520.08|20520.08|20496.16|20496.16|0
1731492000000|2024-11-13 10:00:00|20496.71|20496.71|20433.91|20433.91|20496.85|20496.85|20431.73|20431.73|0
1731495600000|2024-11-13 11:00:00|20433.8|20433.8|20371.78|20371.78|20436.89|20436.89|20371.78|20371.78|0
1731499200000|2024-11-13 12:00:00|20371.74|20371.74|20353.9|20353.9|20384.44|20384.44|20353.48|20353.48|0
1731502800000|2024-11-13 13:00:00|20354.05|20354.05|20389.29|20389.29|20391.52|20391.52|20310.15|20310.15|0
1731506400000|2024-11-13 14:00:00|20389.37|20389.37|20345.18|20345.18|20389.37|20389.37|20332.14|20332.14|0
1731510000000|2024-11-13 15:00:00|20344.85|20344.85|20340.24|20340.24|20344.92|20344.92|20305.17|20305.17|0
1731513600000|2024-11-13 16:00:00|20340.28|20340.28|20359.7|20359.7|20363.94|20363.94|20338.22|20338.22|0
1731571200000|2024-11-14 08:00:00|20365.51|20365.51|20372.8|20372.8|20389.19|20389.19|20346.77|20346.77|0
1731574800000|2024-11-14 09:00:00|20372.71|20372.71|20400.94|20400.94|20418.48|20418.48|20372.5|20372.5|0
1731578400000|2024-11-14 10:00:00|20400.78|20400.78|20421.73|20421.73|20423.37|20423.37|20397.32|20397.32|0
1731582000000|2024-11-14 11:00:00|20421.82|20421.82|20458.86|20458.86|20461.29|20461.29|20418.69|20418.69|0
1731585600000|2024-11-14 12:00:00|20458.9|20458.9|20480.84|20480.84|20483.14|20483.14|20457|20457|0
1731589200000|2024-11-14 13:00:00|20480.93|20480.93|20482.87|20482.87|20496.96|20496.96|20454.65|20454.65|0
1731592800000|2024-11-14 14:00:00|20482.83|20482.83|20466.75|20466.75|20501.26|20501.26|20460.35|20460.35|0
1731596400000|2024-11-14 15:00:00|20466.84|20466.84|20482.49|20482.49|20497.51|20497.51|20464.96|20464.96|0
1731600000000|2024-11-14 16:00:00|20482.65|20482.65|20514.59|20514.59|20518.78|20518.78|20479.65|20479.65|0
1731657600000|2024-11-15 08:00:00|20443.43|20443.43|20495.07|20495.07|20495.58|20495.58|20443.43|20443.43|0
1731661200000|2024-11-15 09:00:00|20494.81|20494.81|20520.28|20520.28|20520.28|20520.28|20484.44|20484.44|0
1731664800000|2024-11-15 10:00:00|20520.55|20520.55|20527.17|20527.17|20541.15|20541.15|20498.44|20498.44|0
1731668400000|2024-11-15 11:00:00|20527.11|20527.11|20514.64|20514.64|20539.3|20539.3|20509.74|20509.74|0
1731672000000|2024-11-15 12:00:00|20514.39|20514.39|20501.3|20501.3|20521.13|20521.13|20489.08|20489.08|0
1731675600000|2024-11-15 13:00:00|20501.6|20501.6|20464.81|20464.81|20504.95|20504.95|20442.45|20442.45|0
1731679200000|2024-11-15 14:00:00|20464.9|20464.9|20514.73|20514.73|20525.73|20525.73|20464.9|20464.9|0
1731682800000|2024-11-15 15:00:00|20514.88|20514.88|20523.71|20523.71|20562.17|20562.17|20501.73|20501.73|0
1731686400000|2024-11-15 16:00:00|20523.75|20523.75|20504.54|20504.54|20523.75|20523.75|20491.28|20491.28|0
1731916800000|2024-11-18 08:00:00|20502.35|20502.35|20523.44|20523.44|20541.1|20541.1|20501.66|20501.66|0
1731920400000|2024-11-18 09:00:00|20523.13|20523.13|20463.72|20463.72|20523.32|20523.32|20455.43|20455.43|0
1731924000000|2024-11-18 10:00:00|20463.8|20463.8|20457.92|20457.92|20476.67|20476.67|20457.85|20457.85|0
1731927600000|2024-11-18 11:00:00|20457.96|20457.96|20382.08|20382.08|20459.15|20459.15|20379.16|20379.16|0
1731931200000|2024-11-18 12:00:00|20381.96|20381.96|20340.79|20340.79|20384.31|20384.31|20340.46|20340.46|0
1731934800000|2024-11-18 13:00:00|20340.88|20340.88|20354.37|20354.37|20354.42|20354.42|20318.85|20318.85|0
1731938400000|2024-11-18 14:00:00|20354.23|20354.23|20330.63|20330.63|20366.04|20366.04|20329.73|20329.73|0
1731942000000|2024-11-18 15:00:00|20330.56|20330.56|20368.94|20368.94|20368.94|20368.94|20330.4|20330.4|0
1731945600000|2024-11-18 16:00:00|20369.08|20369.08|20384.4|20384.4|20389.99|20389.99|20369.08|20369.08|0
1732003200000|2024-11-19 08:00:00|20440.46|20440.46|20413.76|20413.76|20442.06|20442.06|20407.45|20407.45|0
1732006800000|2024-11-19 09:00:00|20413.95|20413.95|20303.39|20303.39|20414.93|20414.93|20277.38|20277.38|0
1732010400000|2024-11-19 10:00:00|20303.45|20303.45|20336.22|20336.22|20336.89|20336.89|20302.27|20302.27|0
1732014000000|2024-11-19 11:00:00|20336.31|20336.31|20344.62|20344.62|20345.7|20345.7|20330.32|20330.32|0
1732017600000|2024-11-19 12:00:00|20344.68|20344.68|20367.19|20367.19|20372.56|20372.56|20344.56|20344.56|0
1732021200000|2024-11-19 13:00:00|20367.32|20367.32|20293.79|20293.79|20367.32|20367.32|20293.79|20293.79|0
1732024800000|2024-11-19 14:00:00|20293.65|20293.65|20309.78|20309.78|20325.16|20325.16|20285.16|20285.16|0
1732028400000|2024-11-19 15:00:00|20309.91|20309.91|20388.32|20388.32|20388.62|20388.62|20309.91|20309.91|0
1732032000000|2024-11-19 16:00:00|20388.39|20388.39|20429.6|20429.6|20429.92|20429.92|20388.27|20388.27|0
1732089600000|2024-11-20 08:00:00|20464.44|20464.44|20427.04|20427.04|20477.11|20477.11|20426.81|20426.81|0
1732093200000|2024-11-20 09:00:00|20426.74|20426.74|20391.37|20391.37|20426.74|20426.74|20389.71|20389.71|0
1732096800000|2024-11-20 10:00:00|20391.54|20391.54|20384.51|20384.51|20397.24|20397.24|20378.59|20378.59|0
1732100400000|2024-11-20 11:00:00|20384.22|20384.22|20365.29|20365.29|20385.04|20385.04|20363.25|20363.25|0
1732104000000|2024-11-20 12:00:00|20364.51|20364.51|20368.83|20368.83|20368.98|20368.98|20339.37|20339.37|0
1732107600000|2024-11-20 13:00:00|20368.87|20368.87|20345|20345|20374.98|20374.98|20344.45|20344.45|0
1732111200000|2024-11-20 14:00:00|20345.08|20345.08|20246.66|20246.66|20346.41|20346.41|20246.37|20246.37|0
1732114800000|2024-11-20 15:00:00|20246.75|20246.75|20267.03|20267.03|20267.21|20267.21|20214.89|20214.89|0
1732118400000|2024-11-20 16:00:00|20267.01|20267.01|20248.32|20248.32|20269.46|20269.46|20246.16|20246.16|0
1732176000000|2024-11-21 08:00:00|20266.49|20266.49|20242.81|20242.81|20270.5|20270.5|20228.18|20228.18|0
1732179600000|2024-11-21 09:00:00|20242.92|20242.92|20178.45|20178.45|20242.92|20242.92|20163.74|20163.74|0
1732183200000|2024-11-21 10:00:00|20178.17|20178.17|20195.89|20195.89|20201.01|20201.01|20155.46|20155.46|0
1732186800000|2024-11-21 11:00:00|20195.81|20195.81|20198.19|20198.19|20225.81|20225.81|20195.5|20195.5|0
1732190400000|2024-11-21 12:00:00|20198.1|20198.1|20238.16|20238.16|20261.97|20261.97|20197.38|20197.38|0
1732194000000|2024-11-21 13:00:00|20238.21|20238.21|20264.78|20264.78|20264.78|20264.78|20237.97|20237.97|0
1732197600000|2024-11-21 14:00:00|20264.89|20264.89|20251.93|20251.93|20273.59|20273.59|20235.36|20235.36|0
1732201200000|2024-11-21 15:00:00|20251.9|20251.9|20296.04|20296.04|20298.32|20298.32|20237.91|20237.91|0
1732204800000|2024-11-21 16:00:00|20296|20296|20316.54|20316.54|20321.28|20321.28|20295.74|20295.74|0
1732262400000|2024-11-22 08:00:00|20436.57|20436.57|20471.39|20471.39|20472.28|20472.28|20429.69|20429.69|0
1732266000000|2024-11-22 09:00:00|20471.48|20471.48|20512.34|20512.34|20518.57|20518.57|20447.09|20447.09|0
1732269600000|2024-11-22 10:00:00|20512.44|20512.44|20535.2|20535.2|20537.19|20537.19|20512.04|20512.04|0
1732273200000|2024-11-22 11:00:00|20535.29|20535.29|20530.81|20530.81|20535.48|20535.48|20519.82|20519.82|0
1732276800000|2024-11-22 12:00:00|20531.41|20531.41|20584.36|20584.36|20593.73|20593.73|20530.88|20530.88|0
1732280400000|2024-11-22 13:00:00|20584.54|20584.54|20547.97|20547.97|20588.24|20588.24|20542.6|20542.6|0
1732284000000|2024-11-22 14:00:00|20547.89|20547.89|20615.94|20615.94|20616.19|20616.19|20544.95|20544.95|0
1732287600000|2024-11-22 15:00:00|20616.01|20616.01|20592.04|20592.04|20627.43|20627.43|20580.12|20580.12|0
1732291200000|2024-11-22 16:00:00|20592.36|20592.36|20589.93|20589.93|20600.34|20600.34|20584.15|20584.15|0
1732521600000|2024-11-25 08:00:00|20681.41|20681.41|20675.89|20675.89|20685.96|20685.96|20664.12|20664.12|0
1732525200000|2024-11-25 09:00:00|20676.19|20676.19|20649.7|20649.7|20680.94|20680.94|20649.58|20649.58|0
1732528800000|2024-11-25 10:00:00|20649.52|20649.52|20611|20611|20650.95|20650.95|20611|20611|0
1732532400000|2024-11-25 11:00:00|20610.53|20610.53|20596.23|20596.23|20610.53|20610.53|20591.46|20591.46|0
1732536000000|2024-11-25 12:00:00|20596.26|20596.26|20609.57|20609.57|20610.22|20610.22|20586.87|20586.87|0
1732539600000|2024-11-25 13:00:00|20609.72|20609.72|20623.54|20623.54|20642.38|20642.38|20609.72|20609.72|0
1732543200000|2024-11-25 14:00:00|20623.48|20623.48|20657.18|20657.18|20662.56|20662.56|20614.57|20614.57|0
1732546800000|2024-11-25 15:00:00|20657.28|20657.28|20725.2|20725.2|20726.99|20726.99|20642.48|20642.48|0
1732550400000|2024-11-25 16:00:00|20725.08|20725.08|20748.94|20748.94|20762.84|20762.84|20722.78|20722.78|0
1732608000000|2024-11-26 08:00:00|20625.18|20625.18|20612.28|20612.28|20626.63|20626.63|20610.12|20610.12|0
1732611600000|2024-11-26 09:00:00|20612.35|20612.35|20622.14|20622.14|20636.53|20636.53|20603.31|20603.31|0
1732615200000|2024-11-26 10:00:00|20622.28|20622.28|20617.7|20617.7|20642.06|20642.06|20609.57|20609.57|0
1732618800000|2024-11-26 11:00:00|20618.19|20618.19|20634.21|20634.21|20635.95|20635.95|20614.73|20614.73|0
1732622400000|2024-11-26 12:00:00|20634.33|20634.33|20644.99|20644.99|20645.7|20645.7|20625.23|20625.23|0
1732626000000|2024-11-26 13:00:00|20644.67|20644.67|20614.89|20614.89|20644.67|20644.67|20610.56|20610.56|0
1732629600000|2024-11-26 14:00:00|20614.71|20614.71|20607.48|20607.48|20635.17|20635.17|20606.51|20606.51|0
1732633200000|2024-11-26 15:00:00|20607.34|20607.34|20596.16|20596.16|20607.65|20607.65|20567.84|20567.84|0
1732636800000|2024-11-26 16:00:00|20596.24|20596.24|20594.02|20594.02|20600.98|20600.98|20580.21|20580.21|0
1732694400000|2024-11-27 08:00:00|20579.28|20579.28|20616.81|20616.81|20616.92|20616.92|20556.31|20556.31|0
1732698000000|2024-11-27 09:00:00|20616.39|20616.39|20647.02|20647.02|20653.75|20653.75|20616.09|20616.09|0
1732701600000|2024-11-27 10:00:00|20647.34|20647.34|20622.19|20622.19|20650.15|20650.15|20618.26|20618.26|0
1732705200000|2024-11-27 11:00:00|20621.6|20621.6|20596.42|20596.42|20623.59|20623.59|20581.11|20581.11|0
1732708800000|2024-11-27 12:00:00|20596.5|20596.5|20609.8|20609.8|20622.84|20622.84|20594.72|20594.72|0
1732712400000|2024-11-27 13:00:00|20609.75|20609.75|20590.73|20590.73|20615.04|20615.04|20590.39|20590.39|0
1732716000000|2024-11-27 14:00:00|20590.61|20590.61|20630.95|20630.95|20633.8|20633.8|20572.96|20572.96|0
1732719600000|2024-11-27 15:00:00|20630.9|20630.9|20596.49|20596.49|20639.54|20639.54|20592.37|20592.37|0
1732723200000|2024-11-27 16:00:00|20596.53|20596.53|20606.6|20606.6|20616.27|20616.27|20595.65|20595.65|0
1732780800000|2024-11-28 08:00:00|20715.78|20715.78|20734.09|20734.09|20736.76|20736.76|20706.62|20706.62|0
1732784400000|2024-11-28 09:00:00|20733.67|20733.67|20766.72|20766.72|20771.69|20771.69|20728.32|20728.32|0
1732788000000|2024-11-28 10:00:00|20766.77|20766.77|20745.97|20745.97|20768.44|20768.44|20745.76|20745.76|0
1732791600000|2024-11-28 11:00:00|20746.15|20746.15|20735|20735|20750.88|20750.88|20726.16|20726.16|0
1732795200000|2024-11-28 12:00:00|20734.97|20734.97|20748.28|20748.28|20752.62|20752.62|20731.77|20731.77|0
1732798800000|2024-11-28 13:00:00|20748.12|20748.12|20766.61|20766.61|20772.01|20772.01|20745.73|20745.73|0
1732802400000|2024-11-28 14:00:00|20766.51|20766.51|20777.66|20777.66|20789.18|20789.18|20765.96|20765.96|0
1732806000000|2024-11-28 15:00:00|20777.52|20777.52|20740.47|20740.47|20777.69|20777.69|20738.99|20738.99|0
1732809600000|2024-11-28 16:00:00|20740.28|20740.28|20748.44|20748.44|20750.35|20750.35|20738.27|20738.27|0
1732867200000|2024-11-29 08:00:00|20789.51|20789.51|20772.41|20772.41|20798.23|20798.23|20768.78|20768.78|0
1732870800000|2024-11-29 09:00:00|20772.19|20772.19|20800.46|20800.46|20801.4|20801.4|20765.67|20765.67|0
1732874400000|2024-11-29 10:00:00|20800.43|20800.43|20779.71|20779.71|20804.6|20804.6|20779.34|20779.34|0
1732878000000|2024-11-29 11:00:00|20779.76|20779.76|20791.76|20791.76|20795.46|20795.46|20775.92|20775.92|0
1732881600000|2024-11-29 12:00:00|20791.52|20791.52|20760.03|20760.03|20791.52|20791.52|20754.84|20754.84|0
1732885200000|2024-11-29 13:00:00|20759.99|20759.99|20723.77|20723.77|20762.63|20762.63|20722.47|20722.47|0
1732888800000|2024-11-29 14:00:00|20724.12|20724.12|20742.88|20742.88|20755.54|20755.54|20714.72|20714.72|0
1732892400000|2024-11-29 15:00:00|20742.78|20742.78|20749.54|20749.54|20759.9|20759.9|20722.1|20722.1|0
1732896000000|2024-11-29 16:00:00|20749.66|20749.66|20769.35|20769.35|20771.23|20771.23|20749.66|20749.66|0
1733126400000|2024-12-02 08:00:00|20772.13|20772.13|20781.7|20781.7|20782.82|20782.82|20763.19|20763.19|0
1733130000000|2024-12-02 09:00:00|20782.79|20782.79|20723.59|20723.59|20784.95|20784.95|20723.22|20723.22|0
1733133600000|2024-12-02 10:00:00|20723.33|20723.33|20739.39|20739.39|20746.78|20746.78|20717.1|20717.1|0
1733137200000|2024-12-02 11:00:00|20739.32|20739.32|20766.62|20766.62|20767.14|20767.14|20738.02|20738.02|0
1733140800000|2024-12-02 12:00:00|20766.18|20766.18|20829.42|20829.42|20833.98|20833.98|20766.08|20766.08|0
1733144400000|2024-12-02 13:00:00|20829.52|20829.52|20781.63|20781.63|20830.03|20830.03|20780.13|20780.13|0
1733148000000|2024-12-02 14:00:00|20781.43|20781.43|20764.6|20764.6|20791.53|20791.53|20760.96|20760.96|0
1733151600000|2024-12-02 15:00:00|20764.67|20764.67|20738.52|20738.52|20765.45|20765.45|20734.3|20734.3|0
1733155200000|2024-12-02 16:00:00|20738.56|20738.56|20770.33|20770.33|20770.77|20770.77|20738.28|20738.28|0
1733212800000|2024-12-03 08:00:00|20843.85|20843.85|20890.8|20890.8|20896.08|20896.08|20842.12|20842.12|0
1733216400000|2024-12-03 09:00:00|20890.87|20890.87|20880.33|20880.33|20892.04|20892.04|20862.27|20862.27|0
1733220000000|2024-12-03 10:00:00|20880.46|20880.46|20902.29|20902.29|20910.99|20910.99|20880.46|20880.46|0
1733223600000|2024-12-03 11:00:00|20902.15|20902.15|20897|20897|20904.83|20904.83|20885.43|20885.43|0
1733227200000|2024-12-03 12:00:00|20896.95|20896.95|20906.23|20906.23|20908.37|20908.37|20890.58|20890.58|0
1733230800000|2024-12-03 13:00:00|20906.09|20906.09|20899.33|20899.33|20916.95|20916.95|20898.47|20898.47|0
1733234400000|2024-12-03 14:00:00|20899.39|20899.39|20869.11|20869.11|20904.47|20904.47|20861.3|20861.3|0
1733238000000|2024-12-03 15:00:00|20868.89|20868.89|20855.35|20855.35|20878.13|20878.13|20854.42|20854.42|0
1733241600000|2024-12-03 16:00:00|20855.33|20855.33|20880.09|20880.09|20880.23|20880.23|20854.82|20854.82|0
1733299200000|2024-12-04 08:00:00|20901.05|20901.05|20943.2|20943.2|20943.88|20943.88|20899.35|20899.35|0
1733302800000|2024-12-04 09:00:00|20943.63|20943.63|20947.4|20947.4|20998.15|20998.15|20943.32|20943.32|0
1733306400000|2024-12-04 10:00:00|20947.17|20947.17|20950.68|20950.68|20950.71|20950.71|20935.09|20935.09|0
1733310000000|2024-12-04 11:00:00|20950.83|20950.83|20967.62|20967.62|20971.69|20971.69|20950.83|20950.83|0
1733313600000|2024-12-04 12:00:00|20967.28|20967.28|20959.22|20959.22|20972.57|20972.57|20955.28|20955.28|0
1733317200000|2024-12-04 13:00:00|20959.15|20959.15|20974.07|20974.07|20977.69|20977.69|20951.23|20951.23|0
1733320800000|2024-12-04 14:00:00|20973.85|20973.85|21002.6|21002.6|21003.47|21003.47|20963.48|20963.48|0
1733324400000|2024-12-04 15:00:00|21002.54|21002.54|21001.89|21001.89|21019.14|21019.14|20988.99|20988.99|0
1733328000000|2024-12-04 16:00:00|21001.94|21001.94|21006.79|21006.79|21009.16|21009.16|20995.32|20995.32|0
1733385600000|2024-12-05 08:00:00|20994.78|20994.78|21025.54|21025.54|21046.03|21046.03|20993.4|20993.4|0
1733389200000|2024-12-05 09:00:00|21025.17|21025.17|20981.71|20981.71|21029.34|21029.34|20978.94|20978.94|0
1733392800000|2024-12-05 10:00:00|20981.67|20981.67|20973.23|20973.23|20988.33|20988.33|20971.6|20971.6|0
1733396400000|2024-12-05 11:00:00|20973.19|20973.19|20956.73|20956.73|20996.75|20996.75|20956.73|20956.73|0
1733400000000|2024-12-05 12:00:00|20956.6|20956.6|20990.16|20990.16|20990.8|20990.8|20955.02|20955.02|0
1733403600000|2024-12-05 13:00:00|20990.12|20990.12|21002.5|21002.5|21005.35|21005.35|20984.12|20984.12|0
1733407200000|2024-12-05 14:00:00|21002.59|21002.59|20984.52|20984.52|21021.67|21021.67|20982.55|20982.55|0
1733410800000|2024-12-05 15:00:00|20984.62|20984.62|20981.63|20981.63|20988.06|20988.06|20955.61|20955.61|0
1733414400000|2024-12-05 16:00:00|20981.92|20981.92|20995.25|20995.25|21000.24|21000.24|20981.12|20981.12|0
1733472000000|2024-12-06 08:00:00|20998.58|20998.58|21008.8|21008.8|21027.86|21027.86|20998.37|20998.37|0
1733475600000|2024-12-06 09:00:00|21008.95|21008.95|21048.09|21048.09|21057.43|21057.43|21008.95|21008.95|0
1733479200000|2024-12-06 10:00:00|21047.93|21047.93|21069.52|21069.52|21075.54|21075.54|21047.08|21047.08|0
1733482800000|2024-12-06 11:00:00|21069.67|21069.67|21040.58|21040.58|21071.64|21071.64|21037.43|21037.43|0
1733486400000|2024-12-06 12:00:00|21040.32|21040.32|21049.99|21049.99|21050.82|21050.82|21037.31|21037.31|0
1733490000000|2024-12-06 13:00:00|21050.04|21050.04|21099.41|21099.41|21110.63|21110.63|21049.44|21049.44|0
1733493600000|2024-12-06 14:00:00|21099.47|21099.47|21054.97|21054.97|21099.69|21099.69|21048.72|21048.72|0
1733497200000|2024-12-06 15:00:00|21054.94|21054.94|21028.72|21028.72|21091.11|21091.11|21024.54|21024.54|0
1733500800000|2024-12-06 16:00:00|21029.03|21029.03|21043.84|21043.84|21043.89|21043.89|21029.03|21029.03|0
1733731200000|2024-12-09 08:00:00|21080.3|21080.3|21084.3|21084.3|21106.36|21106.36|21080.3|21080.3|0
1733734800000|2024-12-09 09:00:00|21084.14|21084.14|21051.13|21051.13|21084.23|21084.23|21041.44|21041.44|0
1733738400000|2024-12-09 10:00:00|21051.38|21051.38|21032.98|21032.98|21052.31|21052.31|21032.32|21032.32|0
1733742000000|2024-12-09 11:00:00|21033.45|21033.45|21026.84|21026.84|21039.25|21039.25|21021.74|21021.74|0
1733745600000|2024-12-09 12:00:00|21026.92|21026.92|21055.33|21055.33|21060.9|21060.9|21026.27|21026.27|0
1733749200000|2024-12-09 13:00:00|21055.14|21055.14|21050.43|21050.43|21057.44|21057.44|21047.59|21047.59|0
1733752800000|2024-12-09 14:00:00|21050.63|21050.63|21078|21078|21086.04|21086.04|21050.44|21050.44|0
1733756400000|2024-12-09 15:00:00|21078.07|21078.07|21045.97|21045.97|21097.27|21097.27|21037.34|21037.34|0
1733760000000|2024-12-09 16:00:00|21045.95|21045.95|21045.36|21045.36|21050.36|21050.36|21021.25|21021.25|0
1733817600000|2024-12-10 08:00:00|20953.65|20953.65|20980.26|20980.26|20980.44|20980.44|20951.29|20951.29|0
1733821200000|2024-12-10 09:00:00|20980.43|20980.43|20949.04|20949.04|20994.72|20994.72|20947.01|20947.01|0
1733824800000|2024-12-10 10:00:00|20948.71|20948.71|20953.46|20953.46|20959.23|20959.23|20942.01|20942.01|0
1733828400000|2024-12-10 11:00:00|20953.33|20953.33|20968.78|20968.78|20971.84|20971.84|20953.28|20953.28|0
1733832000000|2024-12-10 12:00:00|20968.47|20968.47|20984.44|20984.44|20986.12|20986.12|20967.77|20967.77|0
1733835600000|2024-12-10 13:00:00|20984.5|20984.5|20975.68|20975.68|20990.7|20990.7|20970.49|20970.49|0
1733839200000|2024-12-10 14:00:00|20975.73|20975.73|20940.8|20940.8|20975.73|20975.73|20917.79|20917.79|0
1733842800000|2024-12-10 15:00:00|20940.87|20940.87|20972.6|20972.6|20977.92|20977.92|20932.85|20932.85|0
1733846400000|2024-12-10 16:00:00|20972.74|20972.74|20959.28|20959.28|20976.74|20976.74|20952.65|20952.65|0
1733904000000|2024-12-11 08:00:00|20909.62|20909.62|20913.45|20913.45|20913.99|20913.99|20886.39|20886.39|0
1733907600000|2024-12-11 09:00:00|20913.43|20913.43|20940.43|20940.43|20941.63|20941.63|20912.29|20912.29|0
1733911200000|2024-12-11 10:00:00|20940.46|20940.46|20945.36|20945.36|20951.75|20951.75|20940.18|20940.18|0
1733914800000|2024-12-11 11:00:00|20945.46|20945.46|20951.66|20951.66|20964|20964|20945.25|20945.25|0
1733918400000|2024-12-11 12:00:00|20951.44|20951.44|20944.07|20944.07|20951.44|20951.44|20941.83|20941.83|0
1733922000000|2024-12-11 13:00:00|20943.97|20943.97|20988.89|20988.89|20989|20989|20943.09|20943.09|0
1733925600000|2024-12-11 14:00:00|20988.93|20988.93|21000.76|21000.76|21020.86|21020.86|20984.3|20984.3|0
1733929200000|2024-12-11 15:00:00|21000.67|21000.67|20964.83|20964.83|21000.72|21000.72|20944.59|20944.59|0
1733932800000|2024-12-11 16:00:00|20964.93|20964.93|20980.98|20980.98|20982.16|20982.16|20960.52|20960.52|0
1733990400000|2024-12-12 08:00:00|20983.63|20983.63|20953.14|20953.14|20985.72|20985.72|20953.14|20953.14|0
1733994000000|2024-12-12 09:00:00|20953.04|20953.04|20959.97|20959.97|20964.82|20964.82|20941.17|20941.17|0
1733997600000|2024-12-12 10:00:00|20959.95|20959.95|20982.93|20982.93|20983.28|20983.28|20955.61|20955.61|0
1734001200000|2024-12-12 11:00:00|20982.12|20982.12|20967.25|20967.25|20993.98|20993.98|20966.25|20966.25|0
1734004800000|2024-12-12 12:00:00|20967.42|20967.42|20949.49|20949.49|20968.56|20968.56|20947.75|20947.75|0
1734008400000|2024-12-12 13:00:00|20949.39|20949.39|20957.04|20957.04|20988.26|20988.26|20941.32|20941.32|0
1734012000000|2024-12-12 14:00:00|20956.98|20956.98|20958.92|20958.92|20964.33|20964.33|20934.14|20934.14|0
1734015600000|2024-12-12 15:00:00|20958.95|20958.95|20958.08|20958.08|20963.3|20963.3|20940.12|20940.12|0
1734019200000|2024-12-12 16:00:00|20958.14|20958.14|20951.47|20951.47|20967.7|20967.7|20947.5|20947.5|0
1734076800000|2024-12-13 08:00:00|20971.98|20971.98|21006.55|21006.55|21009.04|21009.04|20969.31|20969.31|0
1734080400000|2024-12-13 09:00:00|21006.67|21006.67|20992.01|20992.01|21016.57|21016.57|20991.35|20991.35|0
1734084000000|2024-12-13 10:00:00|20992.2|20992.2|20979.47|20979.47|21006.67|21006.67|20979.08|20979.08|0
1734087600000|2024-12-13 11:00:00|20979.56|20979.56|20962.57|20962.57|20981.62|20981.62|20962.57|20962.57|0
1734091200000|2024-12-13 12:00:00|20962.53|20962.53|20947.39|20947.39|20963.28|20963.28|20943.18|20943.18|0
1734094800000|2024-12-13 13:00:00|20947.64|20947.64|20951.24|20951.24|20955.92|20955.92|20946.33|20946.33|0
1734098400000|2024-12-13 14:00:00|20951.21|20951.21|20907.92|20907.92|20951.52|20951.52|20907.57|20907.57|0
1734102000000|2024-12-13 15:00:00|20907.97|20907.97|20888.02|20888.02|20908.52|20908.52|20886.82|20886.82|0
1734105600000|2024-12-13 16:00:00|20887.98|20887.98|20891.73|20891.73|20892.33|20892.33|20874.39|20874.39|0
1734336000000|2024-12-16 08:00:00|20902.03|20902.03|20844.12|20844.12|20902.44|20902.44|20843.69|20843.69|0
1734339600000|2024-12-16 09:00:00|20843.98|20843.98|20832.32|20832.32|20852.21|20852.21|20830.68|20830.68|0
1734343200000|2024-12-16 10:00:00|20832.29|20832.29|20814.85|20814.85|20833.17|20833.17|20811.27|20811.27|0
1734346800000|2024-12-16 11:00:00|20815.15|20815.15|20793.91|20793.91|20816.19|20816.19|20787.47|20787.47|0
1734350400000|2024-12-16 12:00:00|20794.07|20794.07|20803.72|20803.72|20806.5|20806.5|20792.79|20792.79|0
1734354000000|2024-12-16 13:00:00|20803.59|20803.59|20797.6|20797.6|20814.23|20814.23|20789.13|20789.13|0
1734357600000|2024-12-16 14:00:00|20797.72|20797.72|20828.75|20828.75|20828.75|20828.75|20793.69|20793.69|0
1734361200000|2024-12-16 15:00:00|20828.97|20828.97|20836.23|20836.23|20853.78|20853.78|20823.93|20823.93|0
1734364800000|2024-12-16 16:00:00|20836.43|20836.43|20835.4|20835.4|20837.35|20837.35|20825.72|20825.72|0
1734422400000|2024-12-17 08:00:00|20728.87|20728.87|20716.53|20716.53|20730.19|20730.19|20695.79|20695.79|0
1734426000000|2024-12-17 09:00:00|20716.6|20716.6|20663.93|20663.93|20745.48|20745.48|20661|20661|0
1734429600000|2024-12-17 10:00:00|20663.99|20663.99|20650.89|20650.89|20674.94|20674.94|20583.3|20583.3|0
1734433200000|2024-12-17 11:00:00|20651.05|20651.05|20586.73|20586.73|20652.22|20652.22|20583.94|20583.94|0
1734436800000|2024-12-17 12:00:00|20586.69|20586.69|20609.7|20609.7|20619.05|20619.05|20586.12|20586.12|0
1734440400000|2024-12-17 13:00:00|20609.75|20609.75|20608.71|20608.71|20610.17|20610.17|20597.6|20597.6|0
1734444000000|2024-12-17 14:00:00|20608.83|20608.83|20630.29|20630.29|20641.69|20641.69|20608.47|20608.47|0
1734447600000|2024-12-17 15:00:00|20630.18|20630.18|20602.85|20602.85|20633.5|20633.5|20596.69|20596.69|0
1734451200000|2024-12-17 16:00:00|20602.71|20602.71|20570.09|20570.09|20604.12|20604.12|20569.25|20569.25|0
1734508800000|2024-12-18 08:00:00|20576.14|20576.14|20581.89|20581.89|20581.89|20581.89|20555.42|20555.42|0
1734512400000|2024-12-18 09:00:00|20581.71|20581.71|20629.2|20629.2|20629.29|20629.29|20581.52|20581.52|0
1734516000000|2024-12-18 10:00:00|20628.93|20628.93|20612.39|20612.39|20635.12|20635.12|20608.52|20608.52|0
1734519600000|2024-12-18 11:00:00|20612.58|20612.58|20623.56|20623.56|20624.67|20624.67|20610.27|20610.27|0
1734523200000|2024-12-18 12:00:00|20623.47|20623.47|20652.25|20652.25|20663.35|20663.35|20622.65|20622.65|0
1734526800000|2024-12-18 13:00:00|20652.09|20652.09|20652.21|20652.21|20652.87|20652.87|20625.54|20625.54|0
1734530400000|2024-12-18 14:00:00|20652.37|20652.37|20603.92|20603.92|20654.19|20654.19|20603.64|20603.64|0
1734534000000|2024-12-18 15:00:00|20604.05|20604.05|20612.61|20612.61|20626.58|20626.58|20603.86|20603.86|0
1734537600000|2024-12-18 16:00:00|20612.57|20612.57|20615.08|20615.08|20616.26|20616.26|20606.47|20606.47|0
1734595200000|2024-12-19 08:00:00|20332.97|20332.97|20395.76|20395.76|20396.22|20396.22|20316.53|20316.53|0
1734598800000|2024-12-19 09:00:00|20395.66|20395.66|20358.48|20358.48|20401.23|20401.23|20357.73|20357.73|0
1734602400000|2024-12-19 10:00:00|20358.34|20358.34|20344.36|20344.36|20364.73|20364.73|20340.28|20340.28|0
1734606000000|2024-12-19 11:00:00|20344.38|20344.38|20351.78|20351.78|20354|20354|20342.07|20342.07|0
1734609600000|2024-12-19 12:00:00|20351.85|20351.85|20397.62|20397.62|20407.05|20407.05|20351.57|20351.57|0
1734613200000|2024-12-19 13:00:00|20397.7|20397.7|20400.06|20400.06|20421.57|20421.57|20396.93|20396.93|0
1734616800000|2024-12-19 14:00:00|20400.11|20400.11|20393.25|20393.25|20418.1|20418.1|20384.18|20384.18|0
1734620400000|2024-12-19 15:00:00|20393.29|20393.29|20392.69|20392.69|20396.53|20396.53|20366.7|20366.7|0
1734624000000|2024-12-19 16:00:00|20392.51|20392.51|20391.47|20391.47|20396.89|20396.89|20372.38|20372.38|0
1734681600000|2024-12-20 08:00:00|20303.85|20303.85|20289.49|20289.49|20314.79|20314.79|20286.39|20286.39|0
1734685200000|2024-12-20 09:00:00|20289.55|20289.55|20290.72|20290.72|20296.16|20296.16|20265|20265|0
1734688800000|2024-12-20 10:00:00|20290.76|20290.76|20256.29|20256.29|20297.51|20297.51|20255.91|20255.91|0
1734692400000|2024-12-20 11:00:00|20255.67|20255.67|20249.23|20249.23|20261.79|20261.79|20249.05|20249.05|0
1734940800000|2024-12-23 08:00:00|20386.36|20386.36|20390.49|20390.49|20392.07|20392.07|20376.21|20376.21|0
1734944400000|2024-12-23 09:00:00|20390.73|20390.73|20400.3|20400.3|20407.73|20407.73|20377.85|20377.85|0
1734948000000|2024-12-23 10:00:00|20400.26|20400.26|20392.28|20392.28|20413.79|20413.79|20388.85|20388.85|0
1734951600000|2024-12-23 11:00:00|20392.21|20392.21|20394.06|20394.06|20402.04|20402.04|20390.69|20390.69|0
1734955200000|2024-12-23 12:00:00|20394.17|20394.17|20424.17|20424.17|20425.69|20425.69|20394.17|20394.17|0
1734958800000|2024-12-23 13:00:00|20424.31|20424.31|20403.69|20403.69|20429.88|20429.88|20403.27|20403.27|0
1734962400000|2024-12-23 14:00:00|20403.93|20403.93|20415.76|20415.76|20427.79|20427.79|20398.19|20398.19|0
1734966000000|2024-12-23 15:00:00|20415.62|20415.62|20383.64|20383.64|20415.62|20415.62|20383.64|20383.64|0
1734969600000|2024-12-23 16:00:00|20383.59|20383.59|20402.31|20402.31|20407.65|20407.65|20382.5|20382.5|0
1735027200000|2024-12-24 08:00:00|20475.66|20475.66|20483.54|20483.54|20485.96|20485.96|20467.81|20467.81|0
1735030800000|2024-12-24 09:00:00|20483.39|20483.39|20545.01|20545.01|20546.38|20546.38|20482.73|20482.73|0
1735034400000|2024-12-24 10:00:00|20545.14|20545.14|20552.95|20552.95|20554.84|20554.84|20534.8|20534.8|0
1735038000000|2024-12-24 11:00:00|20552.77|20552.77|20561.37|20561.37|20561.65|20561.65|20552.56|20552.56|0
1735041600000|2024-12-24 12:00:00|20561.4|20561.4|20550.33|20550.33|20563.97|20563.97|20547.25|20547.25|0
1735315200000|2024-12-27 16:00:00|20473.71|20473.71|20463.86|20463.86|20474.29|20474.29|20458.53|20458.53|0
1735545600000|2024-12-30 08:00:00|20441.39|20441.39|20432.08|20432.08|20445.58|20445.58|20428.26|20428.26|0
1735549200000|2024-12-30 09:00:00|20432.04|20432.04|20425.39|20425.39|20436.41|20436.41|20419.17|20419.17|0
1735552800000|2024-12-30 10:00:00|20425.44|20425.44|20433.03|20433.03|20447.54|20447.54|20424.71|20424.71|0
1735556400000|2024-12-30 11:00:00|20433.19|20433.19|20426.87|20426.87|20434.49|20434.49|20420.54|20420.54|0
1735560000000|2024-12-30 12:00:00|20427.07|20427.07|20389.74|20389.74|20434.69|20434.69|20387.2|20387.2|0
1735563600000|2024-12-30 13:00:00|20389.63|20389.63|20357.9|20357.9|20389.74|20389.74|20357.19|20357.19|0
1735567200000|2024-12-30 14:00:00|20357.8|20357.8|20335.5|20335.5|20373.82|20373.82|20332.58|20332.58|0
1735570800000|2024-12-30 15:00:00|20335.47|20335.47|20363.91|20363.91|20363.91|20363.91|20328.55|20328.55|0
1735574400000|2024-12-30 16:00:00|20364|20364|20397.12|20397.12|20402.06|20402.06|20363.88|20363.88|0
1735632000000|2024-12-31 08:00:00|20414.21|20414.21|20442.85|20442.85|20442.85|20442.85|20411.5|20411.5|0
1735635600000|2024-12-31 09:00:00|20442.98|20442.98|20472.11|20472.11|20472.11|20472.11|20442.58|20442.58|0
1735639200000|2024-12-31 10:00:00|20471.99|20471.99|20555.61|20555.61|20555.66|20555.66|20471.03|20471.03|0
1735642800000|2024-12-31 11:00:00|20555.56|20555.56|20623.04|20623.04|20624.57|20624.57|20555.3|20555.3|0
1735646400000|2024-12-31 12:00:00|20623.3|20623.3|20609.23|20609.23|20627.13|20627.13|20605.97|20605.97|0
1735804800000|2025-01-02 08:00:00|20639.74|20639.74|20589.8|20589.8|20642.57|20642.57|20572.03|20572.03|0
1735808400000|2025-01-02 09:00:00|20589.78|20589.78|20553.08|20553.08|20589.95|20589.95|20540.41|20540.41|0
1735812000000|2025-01-02 10:00:00|20553.1|20553.1|20553.58|20553.58|20556.6|20556.6|20543.21|20543.21|0
1735815600000|2025-01-02 11:00:00|20553.34|20553.34|20552.09|20552.09|20553.76|20553.76|20541.26|20541.26|0
1735819200000|2025-01-02 12:00:00|20551.95|20551.95|20605.2|20605.2|20605.6|20605.6|20551.95|20551.95|0
1735822800000|2025-01-02 13:00:00|20605.36|20605.36|20624.94|20624.94|20636.95|20636.95|20605.36|20605.36|0
1735826400000|2025-01-02 14:00:00|20624.86|20624.86|20621.96|20621.96|20629.62|20629.62|20604.8|20604.8|0
1735830000000|2025-01-02 15:00:00|20621.9|20621.9|20622.76|20622.76|20630.89|20630.89|20600.82|20600.82|0
1735833600000|2025-01-02 16:00:00|20622.59|20622.59|20614.25|20614.25|20625.55|20625.55|20604.39|20604.39|0
1735891200000|2025-01-03 08:00:00|20596.25|20596.25|20569.56|20569.56|20598.26|20598.26|20566.58|20566.58|0
1735894800000|2025-01-03 09:00:00|20570.35|20570.35|20601.12|20601.12|20603.28|20603.28|20568.99|20568.99|0
1735898400000|2025-01-03 10:00:00|20601.07|20601.07|20591.34|20591.34|20602.14|20602.14|20584.67|20584.67|0
1735902000000|2025-01-03 11:00:00|20591.27|20591.27|20598.33|20598.33|20598.59|20598.59|20581.83|20581.83|0
1735905600000|2025-01-03 12:00:00|20598.46|20598.46|20605.34|20605.34|20609.19|20609.19|20595.49|20595.49|0
1735909200000|2025-01-03 13:00:00|20605.27|20605.27|20624.44|20624.44|20624.54|20624.54|20595.63|20595.63|0
1735912800000|2025-01-03 14:00:00|20624.48|20624.48|20597.17|20597.17|20640.77|20640.77|20587|20587|0
1735916400000|2025-01-03 15:00:00|20597.96|20597.96|20599.63|20599.63|20607.21|20607.21|20575.21|20575.21|0
1735920000000|2025-01-03 16:00:00|20599.67|20599.67|20595.61|20595.61|20604.78|20604.78|20593.67|20593.67|0
1736150400000|2025-01-06 08:00:00|20628.52|20628.52|20642.9|20642.9|20643.12|20643.12|20617.06|20617.06|0
1736154000000|2025-01-06 09:00:00|20642.78|20642.78|20613.16|20613.16|20652.14|20652.14|20611.01|20611.01|0
1736157600000|2025-01-06 10:00:00|20613.19|20613.19|20616.74|20616.74|20616.8|20616.8|20597.39|20597.39|0
1736161200000|2025-01-06 11:00:00|20616.87|20616.87|20690.03|20690.03|20708.26|20708.26|20616.82|20616.82|0
1736164800000|2025-01-06 12:00:00|20689.99|20689.99|20748.31|20748.31|20776.67|20776.67|20686.43|20686.43|0
1736168400000|2025-01-06 13:00:00|20748.07|20748.07|20712.7|20712.7|20748.12|20748.12|20711.85|20711.85|0
1736172000000|2025-01-06 14:00:00|20712.84|20712.84|20608.37|20608.37|20713.09|20713.09|20590.51|20590.51|0
1736175600000|2025-01-06 15:00:00|20608.42|20608.42|20608.94|20608.94|20610.93|20610.93|20578.23|20578.23|0
1736179200000|2025-01-06 16:00:00|20609|20609|20632.09|20632.09|20633.33|20633.33|20600.02|20600.02|0
1736236800000|2025-01-07 08:00:00|20518.53|20518.53|20542.62|20542.62|20543.56|20543.56|20481.09|20481.09|0
1736240400000|2025-01-07 09:00:00|20542.69|20542.69|20481.81|20481.81|20543.26|20543.26|20469.16|20469.16|0
1736244000000|2025-01-07 10:00:00|20482.02|20482.02|20493.2|20493.2|20499.73|20499.73|20479.35|20479.35|0
1736247600000|2025-01-07 11:00:00|20493.02|20493.02|20511.64|20511.64|20529.78|20529.78|20492.76|20492.76|0
1736251200000|2025-01-07 12:00:00|20511.42|20511.42|20486.97|20486.97|20512.22|20512.22|20478.26|20478.26|0
1736254800000|2025-01-07 13:00:00|20486.82|20486.82|20446.9|20446.9|20487.93|20487.93|20444.16|20444.16|0
1736258400000|2025-01-07 14:00:00|20447.04|20447.04|20444.27|20444.27|20473.94|20473.94|20434.01|20434.01|0
1736262000000|2025-01-07 15:00:00|20444.22|20444.22|20374.36|20374.36|20444.22|20444.22|20333.08|20333.08|0
1736265600000|2025-01-07 16:00:00|20374.31|20374.31|20359.63|20359.63|20377.71|20377.71|20346.67|20346.67|0
1736323200000|2025-01-08 08:00:00|20383.78|20383.78|20272.25|20272.25|20386.8|20386.8|20271.09|20271.09|0
1736326800000|2025-01-08 09:00:00|20272.03|20272.03|20249.67|20249.67|20275.99|20275.99|20222.3|20222.3|0
1736330400000|2025-01-08 10:00:00|20249.56|20249.56|20245.21|20245.21|20263.74|20263.74|20237.82|20237.82|0
1736334000000|2025-01-08 11:00:00|20245.07|20245.07|20116.6|20116.6|20253.73|20253.73|20074.84|20074.84|0
1736337600000|2025-01-08 12:00:00|20116.48|20116.48|19998.69|19998.69|20116.48|20116.48|19990.03|19990.03|0
1736341200000|2025-01-08 13:00:00|19998.83|19998.83|19984.67|19984.67|20023.75|20023.75|19971.29|19971.29|0
1736344800000|2025-01-08 14:00:00|19984.89|19984.89|19985.18|19985.18|20012.93|20012.93|19974.35|19974.35|0
1736348400000|2025-01-08 15:00:00|19985.06|19985.06|19992.37|19992.37|20028.92|20028.92|19984.54|19984.54|0
1736352000000|2025-01-08 16:00:00|19992.48|19992.48|19962.87|19962.87|19992.78|19992.78|19958.15|19958.15|0
1736409600000|2025-01-09 08:00:00|19823.83|19823.83|19824.22|19824.22|19843.48|19843.48|19774.83|19774.83|0
1736413200000|2025-01-09 09:00:00|19824.31|19824.31|19836.08|19836.08|19903.52|19903.52|19801.34|19801.34|0
1736416800000|2025-01-09 10:00:00|19835.82|19835.82|19862.76|19862.76|19869.44|19869.44|19834.05|19834.05|0
1736420400000|2025-01-09 11:00:00|19862.83|19862.83|19858.93|19858.93|19863.27|19863.27|19829.96|19829.96|0
1736424000000|2025-01-09 12:00:00|19858.17|19858.17|19946.05|19946.05|19952.9|19952.9|19857.98|19857.98|0
1736427600000|2025-01-09 13:00:00|19945.8|19945.8|19984.1|19984.1|19985.56|19985.56|19943.18|19943.18|0
1736431200000|2025-01-09 14:00:00|19984.23|19984.23|20001.66|20001.66|20020.2|20020.2|19979.85|19979.85|0
1736434800000|2025-01-09 15:00:00|20001.54|20001.54|19986.04|19986.04|20009.15|20009.15|19978.15|19978.15|0
1736438400000|2025-01-09 16:00:00|19986.36|19986.36|20006.63|20006.63|20006.63|20006.63|19986.3|19986.3|0
1736496000000|2025-01-10 08:00:00|20003.56|20003.56|20003.88|20003.88|20029.32|20029.32|20000.24|20000.24|0
1736499600000|2025-01-10 09:00:00|20003.9|20003.9|19906.92|19906.92|20004.06|20004.06|19906.77|19906.77|0
1736503200000|2025-01-10 10:00:00|19907.14|19907.14|19887.05|19887.05|19923.38|19923.38|19881.34|19881.34|0
1736506800000|2025-01-10 11:00:00|19886.86|19886.86|19855.84|19855.84|19887.46|19887.46|19854.2|19854.2|0
1736510400000|2025-01-10 12:00:00|19856.04|19856.04|19866.13|19866.13|19877.17|19877.17|19856.04|19856.04|0
1736514000000|2025-01-10 13:00:00|19865.99|19865.99|19820.03|19820.03|19867.31|19867.31|19766.65|19766.65|0
1736517600000|2025-01-10 14:00:00|19820.28|19820.28|19793.32|19793.32|19853.53|19853.53|19792.18|19792.18|0
1736521200000|2025-01-10 15:00:00|19793.22|19793.22|19765.7|19765.7|19803.42|19803.42|19765.61|19765.61|0
1736524800000|2025-01-10 16:00:00|19765.66|19765.66|19744.48|19744.48|19765.67|19765.67|19732.4|19732.4|0
1736755200000|2025-01-13 08:00:00|19740.32|19740.32|19705.08|19705.08|19747.88|19747.88|19701.32|19701.32|0
1736758800000|2025-01-13 09:00:00|19705.05|19705.05|19674.55|19674.55|19712.69|19712.69|19671.73|19671.73|0
1736762400000|2025-01-13 10:00:00|19674.5|19674.5|19669.44|19669.44|19694.44|19694.44|19669.25|19669.25|0
1736766000000|2025-01-13 11:00:00|19669.08|19669.08|19684.34|19684.34|19690.48|19690.48|19659.02|19659.02|0
1736769600000|2025-01-13 12:00:00|19684.13|19684.13|19700.04|19700.04|19713.23|19713.23|19671.51|19671.51|0
1736773200000|2025-01-13 13:00:00|19699.84|19699.84|19685.94|19685.94|19700.1|19700.1|19678.11|19678.11|0
1736776800000|2025-01-13 14:00:00|19686.11|19686.11|19714.92|19714.92|19716.73|19716.73|19669.69|19669.69|0
1736780400000|2025-01-13 15:00:00|19715.13|19715.13|19731.41|19731.41|19732.35|19732.35|19701.71|19701.71|0
1736784000000|2025-01-13 16:00:00|19731.29|19731.29|19732.55|19732.55|19746.72|19746.72|19720.55|19720.55|0
1736841600000|2025-01-14 08:00:00|19831.65|19831.65|19801.21|19801.21|19835.66|19835.66|19784.45|19784.45|0
1736845200000|2025-01-14 09:00:00|19801.57|19801.57|19849.68|19849.68|19849.73|19849.73|19800.01|19800.01|0
1736848800000|2025-01-14 10:00:00|19849.7|19849.7|19860.33|19860.33|19863.8|19863.8|19849.7|19849.7|0
1736852400000|2025-01-14 11:00:00|19860.18|19860.18|19824.27|19824.27|19860.18|19860.18|19824.27|19824.27|0
1736856000000|2025-01-14 12:00:00|19824.29|19824.29|19836.03|19836.03|19840.47|19840.47|19804.72|19804.72|0
1736859600000|2025-01-14 13:00:00|19835.97|19835.97|19817.12|19817.12|19855.35|19855.35|19796.97|19796.97|0
1736863200000|2025-01-14 14:00:00|19817.31|19817.31|19790.98|19790.98|19821.25|19821.25|19790.83|19790.83|0
1736866800000|2025-01-14 15:00:00|19790.93|19790.93|19806.44|19806.44|19812.21|19812.21|19790.36|19790.36|0
1736870400000|2025-01-14 16:00:00|19806.46|19806.46|19776.02|19776.02|19807.04|19807.04|19771.58|19771.58|0
1736928000000|2025-01-15 08:00:00|20044.25|20044.25|20062.46|20062.46|20081.47|20081.47|20030.03|20030.03|0
1736931600000|2025-01-15 09:00:00|20062.4|20062.4|20044.03|20044.03|20062.41|20062.41|20031.78|20031.78|0
1736935200000|2025-01-15 10:00:00|20044.19|20044.19|20046.08|20046.08|20048.51|20048.51|20029.14|20029.14|0
1736938800000|2025-01-15 11:00:00|20047.01|20047.01|20045.92|20045.92|20054.87|20054.87|20045.69|20045.69|0
1736942400000|2025-01-15 12:00:00|20046.16|20046.16|20053.34|20053.34|20056.45|20056.45|20044.84|20044.84|0
1736946000000|2025-01-15 13:00:00|20053.41|20053.41|20209.76|20209.76|20209.94|20209.94|20044.97|20044.97|0
1736949600000|2025-01-15 14:00:00|20209.66|20209.66|20238.95|20238.95|20249.04|20249.04|20199.67|20199.67|0
1736953200000|2025-01-15 15:00:00|20239.02|20239.02|20265.97|20265.97|20269.9|20269.9|20228.95|20228.95|0
1736956800000|2025-01-15 16:00:00|20265.88|20265.88|20304.47|20304.47|20308.85|20308.85|20265.7|20265.7|0
1737014400000|2025-01-16 08:00:00|20368.5|20368.5|20379.26|20379.26|20391.32|20391.32|20358.47|20358.47|0
1737018000000|2025-01-16 09:00:00|20379.03|20379.03|20367.3|20367.3|20381.18|20381.18|20365.82|20365.82|0
1737021600000|2025-01-16 10:00:00|20366.88|20366.88|20363.96|20363.96|20383.7|20383.7|20363.4|20363.4|0
1737025200000|2025-01-16 11:00:00|20364.03|20364.03|20346.89|20346.89|20367.57|20367.57|20339.12|20339.12|0
1737028800000|2025-01-16 12:00:00|20346.76|20346.76|20356.47|20356.47|20364.73|20364.73|20335.57|20335.57|0
1737032400000|2025-01-16 13:00:00|20358.17|20358.17|20363.04|20363.04|20365.44|20365.44|20339.07|20339.07|0
1737036000000|2025-01-16 14:00:00|20363.01|20363.01|20382.69|20382.69|20411.26|20411.26|20360.59|20360.59|0
1737039600000|2025-01-16 15:00:00|20382.48|20382.48|20446.81|20446.81|20446.96|20446.96|20375.64|20375.64|0
1737043200000|2025-01-16 16:00:00|20446.79|20446.79|20513.02|20513.02|20514.22|20514.22|20445.82|20445.82|0
1737100800000|2025-01-17 08:00:00|20576.64|20576.64|20607.23|20607.23|20618.78|20618.78|20576.64|20576.64|0
1737104400000|2025-01-17 09:00:00|20607.32|20607.32|20556.09|20556.09|20613.03|20613.03|20555.28|20555.28|0
1737108000000|2025-01-17 10:00:00|20556.08|20556.08|20557.78|20557.78|20576|20576|20549.47|20549.47|0
1737111600000|2025-01-17 11:00:00|20557.95|20557.95|20561.39|20561.39|20578.34|20578.34|20557.77|20557.77|0
1737115200000|2025-01-17 12:00:00|20561.43|20561.43|20572.58|20572.58|20573.79|20573.79|20561.43|20561.43|0
1737118800000|2025-01-17 13:00:00|20572.54|20572.54|20580.99|20580.99|20605.09|20605.09|20572.14|20572.14|0
1737122400000|2025-01-17 14:00:00|20581.03|20581.03|20594.58|20594.58|20601.11|20601.11|20578.14|20578.14|0
1737126000000|2025-01-17 15:00:00|20594.3|20594.3|20608.97|20608.97|20614.08|20614.08|20593.11|20593.11|0
1737129600000|2025-01-17 16:00:00|20608.75|20608.75|20591.48|20591.48|20611.36|20611.36|20589.63|20589.63|0
1737360000000|2025-01-20 08:00:00|20628.34|20628.34|20542.06|20542.06|20628.57|20628.57|20540.15|20540.15|0
1737363600000|2025-01-20 09:00:00|20541.62|20541.62|20490.76|20490.76|20544.34|20544.34|20490.49|20490.49|0
1737367200000|2025-01-20 10:00:00|20490.52|20490.52|20486.86|20486.86|20492.51|20492.51|20476.63|20476.63|0
1737370800000|2025-01-20 11:00:00|20486.97|20486.97|20469.51|20469.51|20487.47|20487.47|20468.28|20468.28|0
1737374400000|2025-01-20 12:00:00|20469.53|20469.53|20486.59|20486.59|20488.04|20488.04|20467.17|20467.17|0
1737378000000|2025-01-20 13:00:00|20486.56|20486.56|20551.03|20551.03|20551.42|20551.42|20477.27|20477.27|0
1737381600000|2025-01-20 14:00:00|20551.06|20551.06|20559.19|20559.19|20570.52|20570.52|20525.08|20525.08|0
1737385200000|2025-01-20 15:00:00|20559.15|20559.15|20538.2|20538.2|20563.9|20563.9|20537.34|20537.34|0
1737388800000|2025-01-20 16:00:00|20538.25|20538.25|20503.58|20503.58|20542.47|20542.47|20495.5|20495.5|0
1737446400000|2025-01-21 08:00:00|20533.22|20533.22|20543.36|20543.36|20561.91|20561.91|20526.15|20526.15|0
1737450000000|2025-01-21 09:00:00|20543.43|20543.43|20545.05|20545.05|20557.8|20557.8|20540.77|20540.77|0
1737453600000|2025-01-21 10:00:00|20544.97|20544.97|20561.41|20561.41|20563.2|20563.2|20544.85|20544.85|0
1737457200000|2025-01-21 11:00:00|20561.38|20561.38|20560.84|20560.84|20564.23|20564.23|20552.28|20552.28|0
1737460800000|2025-01-21 12:00:00|20560.74|20560.74|20559.25|20559.25|20561|20561|20550.7|20550.7|0
1737464400000|2025-01-21 13:00:00|20559.38|20559.38|20547.26|20547.26|20570.19|20570.19|20543.86|20543.86|0
1737468000000|2025-01-21 14:00:00|20547.17|20547.17|20556.99|20556.99|20564.24|20564.24|20521.93|20521.93|0
1737471600000|2025-01-21 15:00:00|20557.04|20557.04|20567.27|20567.27|20570.37|20570.37|20555.23|20555.23|0
1737475200000|2025-01-21 16:00:00|20567.18|20567.18|20597.62|20597.62|20601.39|20601.39|20565.64|20565.64|0
1737532800000|2025-01-22 08:00:00|20593.21|20593.21|20665.84|20665.84|20680.73|20680.73|20592.28|20592.28|0
1737536400000|2025-01-22 09:00:00|20665.69|20665.69|20679.57|20679.57|20696.28|20696.28|20664.89|20664.89|0
1737540000000|2025-01-22 10:00:00|20679.77|20679.77|20676.1|20676.1|20682.29|20682.29|20665.29|20665.29|0
1737543600000|2025-01-22 11:00:00|20676.15|20676.15|20669.97|20669.97|20685.63|20685.63|20666.48|20666.48|0
1737547200000|2025-01-22 12:00:00|20669.99|20669.99|20672.14|20672.14|20677.65|20677.65|20665.04|20665.04|0
1737550800000|2025-01-22 13:00:00|20672.22|20672.22|20646.82|20646.82|20674.44|20674.44|20645.83|20645.83|0
1737554400000|2025-01-22 14:00:00|20646.96|20646.96|20633.91|20633.91|20661.2|20661.2|20628.74|20628.74|0
1737558000000|2025-01-22 15:00:00|20634.03|20634.03|20585.14|20585.14|20634.58|20634.58|20585.02|20585.02|0
1737561600000|2025-01-22 16:00:00|20585.07|20585.07|20590.97|20590.97|20592.84|20592.84|20579|20579|0
1737619200000|2025-01-23 08:00:00|20595.94|20595.94|20531.55|20531.55|20595.94|20595.94|20527.37|20527.37|0
1737622800000|2025-01-23 09:00:00|20531.92|20531.92|20544.27|20544.27|20546.87|20546.87|20531.7|20531.7|0
1737626400000|2025-01-23 10:00:00|20544.44|20544.44|20563.14|20563.14|20579.73|20579.73|20544.44|20544.44|0
1737630000000|2025-01-23 11:00:00|20563.07|20563.07|20518.75|20518.75|20571.13|20571.13|20518.75|20518.75|0
1737633600000|2025-01-23 12:00:00|20514.62|20514.62|20531.95|20531.95|20558.23|20558.23|20513.67|20513.67|0
1737637200000|2025-01-23 13:00:00|20532.02|20532.02|20467.98|20467.98|20534.79|20534.79|20467.83|20467.83|0
1737640800000|2025-01-23 14:00:00|20468.16|20468.16|20486.33|20486.33|20486.97|20486.97|20446.21|20446.21|0
1737644400000|2025-01-23 15:00:00|20486.4|20486.4|20513.85|20513.85|20533.28|20533.28|20482.83|20482.83|0
1737648000000|2025-01-23 16:00:00|20514.09|20514.09|20547.89|20547.89|20549.47|20549.47|20514.05|20514.05|0
1737705600000|2025-01-24 08:00:00|20645.68|20645.68|20678.96|20678.96|20679.98|20679.98|20644.21|20644.21|0
1737709200000|2025-01-24 09:00:00|20679.02|20679.02|20586.89|20586.89|20681.55|20681.55|20574.2|20574.2|0
1737712800000|2025-01-24 10:00:00|20586.81|20586.81|20585.58|20585.58|20593|20593|20573.11|20573.11|0
1737716400000|2025-01-24 11:00:00|20585.67|20585.67|20581.23|20581.23|20588.32|20588.32|20571.68|20571.68|0
1737720000000|2025-01-24 12:00:00|20581.13|20581.13|20589.98|20589.98|20590.34|20590.34|20565.58|20565.58|0
1737723600000|2025-01-24 13:00:00|20590.04|20590.04|20584.68|20584.68|20597.76|20597.76|20583.51|20583.51|0
1737727200000|2025-01-24 14:00:00|20584.52|20584.52|20534.76|20534.76|20584.52|20584.52|20534.13|20534.13|0
1737730800000|2025-01-24 15:00:00|20534.92|20534.92|20508.39|20508.39|20535.48|20535.48|20493.85|20493.85|0
1737734400000|2025-01-24 16:00:00|20508.33|20508.33|20517.87|20517.87|20521.41|20521.41|20505.27|20505.27|0
1737964800000|2025-01-27 08:00:00|20404.49|20404.49|20433.83|20433.83|20447.8|20447.8|20385.13|20385.13|0
1737968400000|2025-01-27 09:00:00|20434.31|20434.31|20378.65|20378.65|20435.48|20435.48|20372.79|20372.79|0
1737972000000|2025-01-27 10:00:00|20378.74|20378.74|20368.29|20368.29|20390.03|20390.03|20360.72|20360.72|0
1737975600000|2025-01-27 11:00:00|20368.11|20368.11|20386.03|20386.03|20394.85|20394.85|20367.3|20367.3|0
1737979200000|2025-01-27 12:00:00|20385.91|20385.91|20360.38|20360.38|20400.96|20400.96|20360.38|20360.38|0
1737982800000|2025-01-27 13:00:00|20360.01|20360.01|20358.82|20358.82|20360.56|20360.56|20338.53|20338.53|0
1737986400000|2025-01-27 14:00:00|20358.77|20358.77|20390.51|20390.51|20390.51|20390.51|20324.63|20324.63|0
1737990000000|2025-01-27 15:00:00|20390.75|20390.75|20393.31|20393.31|20406.82|20406.82|20380.97|20380.97|0
1737993600000|2025-01-27 16:00:00|20393.27|20393.27|20378.07|20378.07|20395.73|20395.73|20376.67|20376.67|0
1738051200000|2025-01-28 08:00:00|20389.94|20389.94|20451.06|20451.06|20452.17|20452.17|20379.14|20379.14|0
1738054800000|2025-01-28 09:00:00|20451.23|20451.23|20524.01|20524.01|20551.96|20551.96|20451.23|20451.23|0
1738058400000|2025-01-28 10:00:00|20524.1|20524.1|20542.48|20542.48|20542.76|20542.76|20510.04|20510.04|0
1738062000000|2025-01-28 11:00:00|20542.38|20542.38|20561.3|20561.3|20563.98|20563.98|20542.38|20542.38|0
1738065600000|2025-01-28 12:00:00|20561.41|20561.41|20526.95|20526.95|20561.61|20561.61|20524.04|20524.04|0
1738069200000|2025-01-28 13:00:00|20527.07|20527.07|20582.88|20582.88|20582.88|20582.88|20527.07|20527.07|0
1738072800000|2025-01-28 14:00:00|20582.81|20582.81|20592.67|20592.67|20592.73|20592.73|20571.91|20571.91|0
1738076400000|2025-01-28 15:00:00|20593.18|20593.18|20595.84|20595.84|20609.65|20609.65|20590.43|20590.43|0
1738080000000|2025-01-28 16:00:00|20595.88|20595.88|20590.63|20590.63|20614.34|20614.34|20586.36|20586.36|0
1738137600000|2025-01-29 08:00:00|20600.97|20600.97|20632.03|20632.03|20633.42|20633.42|20596.13|20596.13|0
1738141200000|2025-01-29 09:00:00|20632.19|20632.19|20644.05|20644.05|20668.77|20668.77|20628.93|20628.93|0
1738144800000|2025-01-29 10:00:00|20643.88|20643.88|20713.15|20713.15|20714.6|20714.6|20643.35|20643.35|0
1738148400000|2025-01-29 11:00:00|20713.12|20713.12|20708.15|20708.15|20719.97|20719.97|20700.94|20700.94|0
1738152000000|2025-01-29 12:00:00|20707.85|20707.85|20713.61|20713.61|20721.25|20721.25|20691.43|20691.43|0
1738155600000|2025-01-29 13:00:00|20713.36|20713.36|20674.58|20674.58|20714.24|20714.24|20666.52|20666.52|0
1738159200000|2025-01-29 14:00:00|20674.71|20674.71|20633.72|20633.72|20679.01|20679.01|20633.67|20633.67|0
1738162800000|2025-01-29 15:00:00|20633.77|20633.77|20613.99|20613.99|20643.93|20643.93|20613.48|20613.48|0
1738166400000|2025-01-29 16:00:00|20614.26|20614.26|20584.71|20584.71|20614.26|20614.26|20583.02|20583.02|0
1738224000000|2025-01-30 08:00:00|20601.59|20601.59|20720.08|20720.08|20723.05|20723.05|20599.36|20599.36|0
1738227600000|2025-01-30 09:00:00|20720.1|20720.1|20689.49|20689.49|20759.55|20759.55|20689.04|20689.04|0
1738231200000|2025-01-30 10:00:00|20689.4|20689.4|20720.88|20720.88|20722.16|20722.16|20685.7|20685.7|0
1738234800000|2025-01-30 11:00:00|20720.91|20720.91|20740.88|20740.88|20741.51|20741.51|20719.96|20719.96|0
1738238400000|2025-01-30 12:00:00|20740.39|20740.39|20752.84|20752.84|20758.66|20758.66|20740.35|20740.35|0
1738242000000|2025-01-30 13:00:00|20752.77|20752.77|20777.51|20777.51|20780.33|20780.33|20752.41|20752.41|0
1738245600000|2025-01-30 14:00:00|20777.46|20777.46|20771.53|20771.53|20782.61|20782.61|20757.67|20757.67|0
1738249200000|2025-01-30 15:00:00|20771.57|20771.57|20771.92|20771.92|20786.6|20786.6|20750.83|20750.83|0
1738252800000|2025-01-30 16:00:00|20771.84|20771.84|20780.61|20780.61|20789.08|20789.08|20770.12|20770.12|0
1738310400000|2025-01-31 08:00:00|20776.03|20776.03|20816.02|20816.02|20822.83|20822.83|20774.07|20774.07|0
1738314000000|2025-01-31 09:00:00|20816.22|20816.22|20888.61|20888.61|20906.9|20906.9|20816.22|20816.22|0
1738317600000|2025-01-31 10:00:00|20888.56|20888.56|20917.17|20917.17|20924.6|20924.6|20886.88|20886.88|0
1738321200000|2025-01-31 11:00:00|20917.04|20917.04|20891.93|20891.93|20917.12|20917.12|20882.1|20882.1|0
1738324800000|2025-01-31 12:00:00|20892.56|20892.56|20926.62|20926.62|20928.03|20928.03|20892.56|20892.56|0
1738328400000|2025-01-31 13:00:00|20926.76|20926.76|20932.33|20932.33|20933.35|20933.35|20917.55|20917.55|0
1738332000000|2025-01-31 14:00:00|20932.42|20932.42|20924.54|20924.54|20938.25|20938.25|20905.75|20905.75|0
1738335600000|2025-01-31 15:00:00|20924.68|20924.68|20940.91|20940.91|20948.3|20948.3|20913.93|20913.93|0
1738339200000|2025-01-31 16:00:00|20941.18|20941.18|20937.99|20937.99|20947.27|20947.27|20929.15|20929.15|0
1738569600000|2025-02-03 08:00:00|20561.98|20561.98|20572.55|20572.55|20608.97|20608.97|20560.61|20560.61|0
1738573200000|2025-02-03 09:00:00|20572.72|20572.72|20533.95|20533.95|20573.24|20573.24|20528.5|20528.5|0
1738576800000|2025-02-03 10:00:00|20533.9|20533.9|20582.99|20582.99|20584.74|20584.74|20533.9|20533.9|0
1738580400000|2025-02-03 11:00:00|20583.16|20583.16|20543.1|20543.1|20599.85|20599.85|20542.99|20542.99|0
1738584000000|2025-02-03 12:00:00|20543.45|20543.45|20491.07|20491.07|20546.91|20546.91|20489.66|20489.66|0
1738587600000|2025-02-03 13:00:00|20491.13|20491.13|20551.55|20551.55|20551.89|20551.89|20491.13|20491.13|0
1738591200000|2025-02-03 14:00:00|20551.79|20551.79|20588.9|20588.9|20606.3|20606.3|20546.62|20546.62|0
1738594800000|2025-02-03 15:00:00|20588.96|20588.96|20729.37|20729.37|20739.32|20739.32|20578.13|20578.13|0
1738598400000|2025-02-03 16:00:00|20729.47|20729.47|20692.18|20692.18|20729.47|20729.47|20691.38|20691.38|0
1738656000000|2025-02-04 08:00:00|20595.8|20595.8|20602.7|20602.7|20617.68|20617.68|20565.39|20565.39|0
1738659600000|2025-02-04 09:00:00|20602.65|20602.65|20699.1|20699.1|20705.28|20705.28|20602.58|20602.58|0
1738663200000|2025-02-04 10:00:00|20699.12|20699.12|20695.55|20695.55|20702.09|20702.09|20684.41|20684.41|0
1738666800000|2025-02-04 11:00:00|20695.85|20695.85|20675.17|20675.17|20701.61|20701.61|20671.65|20671.65|0
1738670400000|2025-02-04 12:00:00|20675.06|20675.06|20673.18|20673.18|20695.09|20695.09|20673.18|20673.18|0
1738674000000|2025-02-04 13:00:00|20673.3|20673.3|20642.9|20642.9|20673.3|20673.3|20638.5|20638.5|0
1738677600000|2025-02-04 14:00:00|20643.19|20643.19|20646.85|20646.85|20650.26|20650.26|20614.07|20614.07|0
1738681200000|2025-02-04 15:00:00|20646.96|20646.96|20644.52|20644.52|20676.63|20676.63|20644.52|20644.52|0
1738684800000|2025-02-04 16:00:00|20644.55|20644.55|20663.25|20663.25|20665.86|20665.86|20644.42|20644.42|0
1738742400000|2025-02-05 08:00:00|20628.53|20628.53|20598.99|20598.99|20641.16|20641.16|20588.75|20588.75|0
1738746000000|2025-02-05 09:00:00|20598.86|20598.86|20597.13|20597.13|20601.28|20601.28|20582.53|20582.53|0
1738749600000|2025-02-05 10:00:00|20596.64|20596.64|20620.02|20620.02|20620.5|20620.5|20595.48|20595.48|0
1738753200000|2025-02-05 11:00:00|20619.45|20619.45|20621.1|20621.1|20624.64|20624.64|20614.07|20614.07|0
1738756800000|2025-02-05 12:00:00|20621.16|20621.16|20646.67|20646.67|20653.04|20653.04|20617.98|20617.98|0
1738760400000|2025-02-05 13:00:00|20646.72|20646.72|20662.2|20662.2|20663.3|20663.3|20646.72|20646.72|0
1738764000000|2025-02-05 14:00:00|20662.25|20662.25|20671.88|20671.88|20678.4|20678.4|20648.96|20648.96|0
1738767600000|2025-02-05 15:00:00|20672.35|20672.35|20704.22|20704.22|20704.95|20704.95|20650.5|20650.5|0
1738771200000|2025-02-05 16:00:00|20704.1|20704.1|20763.18|20763.18|20763.18|20763.18|20703.78|20703.78|0
1738828800000|2025-02-06 08:00:00|20850.14|20850.14|20915.17|20915.17|20920.82|20920.82|20849.97|20849.97|0
1738832400000|2025-02-06 09:00:00|20915.25|20915.25|20939.52|20939.52|20960.72|20960.72|20914.84|20914.84|0
1738836000000|2025-02-06 10:00:00|20939.51|20939.51|21005.11|21005.11|21019.63|21019.63|20939.33|20939.33|0
1738839600000|2025-02-06 11:00:00|21005.07|21005.07|21021.77|21021.77|21023.49|21023.49|20999.53|20999.53|0
1738843200000|2025-02-06 12:00:00|21021.63|21021.63|21088.16|21088.16|21117.98|21117.98|21021.16|21021.16|0
1738846800000|2025-02-06 13:00:00|21088.22|21088.22|21016.58|21016.58|21089.25|21089.25|21010.68|21010.68|0
1738850400000|2025-02-06 14:00:00|21016.69|21016.69|20993.53|20993.53|21031.48|21031.48|20983.17|20983.17|0
1738854000000|2025-02-06 15:00:00|20993.62|20993.62|20961.58|20961.58|20997.42|20997.42|20961.54|20961.54|0
1738857600000|2025-02-06 16:00:00|20961.63|20961.63|20974.13|20974.13|20976.28|20976.28|20961.34|20961.34|0
1738915200000|2025-02-07 08:00:00|21010.79|21010.79|20969.88|20969.88|21023.59|21023.59|20969.49|20969.49|0
1738918800000|2025-02-07 09:00:00|20969.79|20969.79|20925.17|20925.17|20971.68|20971.68|20923.19|20923.19|0
1738922400000|2025-02-07 10:00:00|20925.31|20925.31|20892.01|20892.01|20929.44|20929.44|20891.26|20891.26|0
1738926000000|2025-02-07 11:00:00|20892.33|20892.33|20880.69|20880.69|20896.04|20896.04|20880.38|20880.38|0
1738929600000|2025-02-07 12:00:00|20880.31|20880.31|20915.76|20915.76|20916.97|20916.97|20877.74|20877.74|0
1738933200000|2025-02-07 13:00:00|20915.71|20915.71|20906.39|20906.39|20938.88|20938.88|20890.73|20890.73|0
1738936800000|2025-02-07 14:00:00|20906.27|20906.27|20906.48|20906.48|20907.37|20907.37|20887.55|20887.55|0
1738940400000|2025-02-07 15:00:00|20906.17|20906.17|20830.54|20830.54|20906.17|20906.17|20826.44|20826.44|0
1738944000000|2025-02-07 16:00:00|20830.61|20830.61|20813.16|20813.16|20836.72|20836.72|20808.21|20808.21|0
1739174400000|2025-02-10 08:00:00|20947.14|20947.14|20901.01|20901.01|20953.32|20953.32|20900.73|20900.73|0
1739178000000|2025-02-10 09:00:00|20901.15|20901.15|20913.65|20913.65|20932.33|20932.33|20899.54|20899.54|0
1739181600000|2025-02-10 10:00:00|20913.28|20913.28|20926.2|20926.2|20927.79|20927.79|20907.37|20907.37|0
1739185200000|2025-02-10 11:00:00|20926.03|20926.03|20939.62|20939.62|20941.6|20941.6|20918.56|20918.56|0
1739188800000|2025-02-10 12:00:00|20939.47|20939.47|20969.55|20969.55|20976.96|20976.96|20934.02|20934.02|0
1739192400000|2025-02-10 13:00:00|20969.42|20969.42|20975.56|20975.56|20981.34|20981.34|20965.5|20965.5|0
1739196000000|2025-02-10 14:00:00|20975.29|20975.29|20969.72|20969.72|20981.3|20981.3|20956.57|20956.57|0
1739199600000|2025-02-10 15:00:00|20969.81|20969.81|21005.62|21005.62|21007.58|21007.58|20969.81|20969.81|0
1739203200000|2025-02-10 16:00:00|21005.77|21005.77|21025.59|21025.59|21032.73|21032.73|21005.73|21005.73|0
1739260800000|2025-02-11 08:00:00|20955.51|20955.51|20981.22|20981.22|20982.91|20982.91|20951.82|20951.82|0
1739264400000|2025-02-11 09:00:00|20981.32|20981.32|20963.93|20963.93|20986.69|20986.69|20955.64|20955.64|0
1739268000000|2025-02-11 10:00:00|20963.99|20963.99|20958.76|20958.76|20964.39|20964.39|20951.85|20951.85|0
1739271600000|2025-02-11 11:00:00|20958.77|20958.77|20949.63|20949.63|20959.78|20959.78|20938.24|20938.24|0
1739275200000|2025-02-11 12:00:00|20949.83|20949.83|20922.86|20922.86|20950.17|20950.17|20921.05|20921.05|0
1739278800000|2025-02-11 13:00:00|20923.01|20923.01|20910.87|20910.87|20933.42|20933.42|20910.6|20910.6|0
1739282400000|2025-02-11 14:00:00|20910.91|20910.91|20889.02|20889.02|20911.37|20911.37|20873.04|20873.04|0
1739286000000|2025-02-11 15:00:00|20889.26|20889.26|20929.04|20929.04|20932.96|20932.96|20889.26|20889.26|0
1739289600000|2025-02-11 16:00:00|20929.07|20929.07|20914.81|20914.81|20932.33|20932.33|20914.81|20914.81|0
1739347200000|2025-02-12 08:00:00|20992.66|20992.66|21048.95|21048.95|21063.17|21063.17|20992.21|20992.21|0
1739350800000|2025-02-12 09:00:00|21048.86|21048.86|21035.93|21035.93|21051.84|21051.84|21019.56|21019.56|0
1739354400000|2025-02-12 10:00:00|21036.06|21036.06|21029.32|21029.32|21042.35|21042.35|21022.73|21022.73|0
1739358000000|2025-02-12 11:00:00|21029.16|21029.16|21015.4|21015.4|21030.66|21030.66|21015.36|21015.36|0
1739361600000|2025-02-12 12:00:00|21015.23|21015.23|20995.92|20995.92|21015.23|21015.23|20991.19|20991.19|0
1739365200000|2025-02-12 13:00:00|20996.05|20996.05|20902.73|20902.73|21004.51|21004.51|20868.77|20868.77|0
1739368800000|2025-02-12 14:00:00|20902.98|20902.98|20910.19|20910.19|20910.19|20910.19|20857.1|20857.1|0
1739372400000|2025-02-12 15:00:00|20910.17|20910.17|20898.72|20898.72|20917.85|20917.85|20895.87|20895.87|0
1739376000000|2025-02-12 16:00:00|20898.86|20898.86|20883.19|20883.19|20901.96|20901.96|20880.19|20880.19|0
1739433600000|2025-02-13 08:00:00|20908.89|20908.89|20866.2|20866.2|20924.26|20924.26|20861|20861|0
1739437200000|2025-02-13 09:00:00|20866.72|20866.72|20857.26|20857.26|20866.77|20866.77|20821.37|20821.37|0
1739440800000|2025-02-13 10:00:00|20856.6|20856.6|20896.57|20896.57|20899.72|20899.72|20834.66|20834.66|0
1739444400000|2025-02-13 11:00:00|20896.51|20896.51|20861.78|20861.78|20897.41|20897.41|20860.56|20860.56|0
1739448000000|2025-02-13 12:00:00|20861.53|20861.53|20897.1|20897.1|20897.34|20897.34|20860.77|20860.77|0
1739451600000|2025-02-13 13:00:00|20897.18|20897.18|20920.74|20920.74|20935.02|20935.02|20896.68|20896.68|0
1739455200000|2025-02-13 14:00:00|20920.68|20920.68|20895.67|20895.67|20927.09|20927.09|20894.46|20894.46|0
1739458800000|2025-02-13 15:00:00|20895.46|20895.46|20937.11|20937.11|20938.76|20938.76|20895.46|20895.46|0
1739462400000|2025-02-13 16:00:00|20936.99|20936.99|20934.41|20934.41|20944.25|20944.25|20930.23|20930.23|0
1739520000000|2025-02-14 08:00:00|20928.6|20928.6|20934.37|20934.37|20938.46|20938.46|20911.33|20911.33|0
1739523600000|2025-02-14 09:00:00|20934.45|20934.45|20979.6|20979.6|21008.51|21008.51|20934.45|20934.45|0
1739527200000|2025-02-14 10:00:00|20979.57|20979.57|20975.27|20975.27|20983.56|20983.56|20971.82|20971.82|0
1739530800000|2025-02-14 11:00:00|20975.06|20975.06|20984.33|20984.33|20984.61|20984.61|20974.3|20974.3|0
1739534400000|2025-02-14 12:00:00|20984.46|20984.46|20977.31|20977.31|20988.13|20988.13|20975.72|20975.72|0
1739538000000|2025-02-14 13:00:00|20977.32|20977.32|20983.7|20983.7|20992.17|20992.17|20973.23|20973.23|0
1739541600000|2025-02-14 14:00:00|20983.57|20983.57|20962.18|20962.18|20985.61|20985.61|20954.23|20954.23|0
1739545200000|2025-02-14 15:00:00|20962.09|20962.09|20931.42|20931.42|20963.53|20963.53|20925.55|20925.55|0
1739548800000|2025-02-14 16:00:00|20931.32|20931.32|20924.65|20924.65|20931.8|20931.8|20919.05|20919.05|0
1739779200000|2025-02-17 08:00:00|20985.84|20985.84|20975.3|20975.3|20986.21|20986.21|20970.64|20970.64|0
1739782800000|2025-02-17 09:00:00|20975.17|20975.17|20975.39|20975.39|20977.18|20977.18|20962.88|20962.88|0
1739786400000|2025-02-17 10:00:00|20975.47|20975.47|20950.24|20950.24|20976.47|20976.47|20949.91|20949.91|0
1739790000000|2025-02-17 11:00:00|20950.38|20950.38|20932.95|20932.95|20950.38|20950.38|20928.34|20928.34|0
1739793600000|2025-02-17 12:00:00|20933.21|20933.21|20953.31|20953.31|20959.31|20959.31|20931.6|20931.6|0
1739797200000|2025-02-17 13:00:00|20953.41|20953.41|20932.44|20932.44|20955.06|20955.06|20932.42|20932.42|0
1739800800000|2025-02-17 14:00:00|20932.49|20932.49|20932.57|20932.57|20934.71|20934.71|20920.57|20920.57|0
1739804400000|2025-02-17 15:00:00|20932.69|20932.69|20930.79|20930.79|20943.79|20943.79|20921.09|20921.09|0
1739808000000|2025-02-17 16:00:00|20930.91|20930.91|20933.07|20933.07|20939.79|20939.79|20929.24|20929.24|0
1739865600000|2025-02-18 08:00:00|20933.1|20933.1|20885.53|20885.53|20935.34|20935.34|20883.75|20883.75|0
1739869200000|2025-02-18 09:00:00|20885.69|20885.69|20863.03|20863.03|20888.93|20888.93|20834.82|20834.82|0
1739872800000|2025-02-18 10:00:00|20862.96|20862.96|20868.49|20868.49|20870.65|20870.65|20853.27|20853.27|0
1739876400000|2025-02-18 11:00:00|20868.36|20868.36|20905.58|20905.58|20907.63|20907.63|20868.1|20868.1|0
1739880000000|2025-02-18 12:00:00|20905.66|20905.66|20931.6|20931.6|20931.67|20931.67|20892.21|20892.21|0
1739883600000|2025-02-18 13:00:00|20931.56|20931.56|20921.71|20921.71|20943.71|20943.71|20920.02|20920.02|0
1739887200000|2025-02-18 14:00:00|20921.84|20921.84|20884.53|20884.53|20930.87|20930.87|20882.88|20882.88|0
1739890800000|2025-02-18 15:00:00|20884.63|20884.63|20890.66|20890.66|20902.06|20902.06|20875.42|20875.42|0
1739894400000|2025-02-18 16:00:00|20890.5|20890.5|20864.14|20864.14|20891.09|20891.09|20858.67|20858.67|0
1739952000000|2025-02-19 08:00:00|20866.41|20866.41|20820.46|20820.46|20872.65|20872.65|20815|20815|0
1739955600000|2025-02-19 09:00:00|20820.59|20820.59|20814.89|20814.89|20828.95|20828.95|20796.78|20796.78|0
1739959200000|2025-02-19 10:00:00|20814.93|20814.93|20775.27|20775.27|20815.01|20815.01|20775.12|20775.12|0
1739962800000|2025-02-19 11:00:00|20775.2|20775.2|20737.08|20737.08|20776.04|20776.04|20725.22|20725.22|0
1739966400000|2025-02-19 12:00:00|20737.33|20737.33|20739.95|20739.95|20751.57|20751.57|20735.77|20735.77|0
1739970000000|2025-02-19 13:00:00|20739.8|20739.8|20720.12|20720.12|20747.63|20747.63|20717.86|20717.86|0
1739973600000|2025-02-19 14:00:00|20720.25|20720.25|20684.78|20684.78|20720.74|20720.74|20678.95|20678.95|0
1739977200000|2025-02-19 15:00:00|20684.81|20684.81|20702.29|20702.29|20724.36|20724.36|20683.66|20683.66|0
1739980800000|2025-02-19 16:00:00|20702.23|20702.23|20697.66|20697.66|20705.12|20705.12|20692.78|20692.78|0
1740038400000|2025-02-20 08:00:00|20735.97|20735.97|20758.85|20758.85|20768.03|20768.03|20728.75|20728.75|0
1740042000000|2025-02-20 09:00:00|20758.64|20758.64|20757.29|20757.29|20777.69|20777.69|20749.96|20749.96|0
1740045600000|2025-02-20 10:00:00|20757.36|20757.36|20747.87|20747.87|20763.65|20763.65|20745.27|20745.27|0
1740049200000|2025-02-20 11:00:00|20747.69|20747.69|20729.61|20729.61|20756.69|20756.69|20729.61|20729.61|0
1740052800000|2025-02-20 12:00:00|20729.26|20729.26|20715.82|20715.82|20735.19|20735.19|20713.49|20713.49|0
1740056400000|2025-02-20 13:00:00|20715.93|20715.93|20656.47|20656.47|20717.94|20717.94|20656.39|20656.39|0
1740060000000|2025-02-20 14:00:00|20656.37|20656.37|20621.61|20621.61|20658.43|20658.43|20621.61|20621.61|0
1740063600000|2025-02-20 15:00:00|20621.44|20621.44|20585.52|20585.52|20621.72|20621.72|20577.81|20577.81|0
1740067200000|2025-02-20 16:00:00|20585.65|20585.65|20599.42|20599.42|20603.42|20603.42|20576.83|20576.83|0
1740124800000|2025-02-21 08:00:00|20668.01|20668.01|20684.41|20684.41|20689.32|20689.32|20663.59|20663.59|0
1740128400000|2025-02-21 09:00:00|20683.6|20683.6|20754.35|20754.35|20754.53|20754.53|20677.34|20677.34|0
1740132000000|2025-02-21 10:00:00|20754.51|20754.51|20790.42|20790.42|20791.29|20791.29|20754.51|20754.51|0
1740135600000|2025-02-21 11:00:00|20790.5|20790.5|20776.82|20776.82|20794.34|20794.34|20768.29|20768.29|0
1740139200000|2025-02-21 12:00:00|20776.66|20776.66|20734.69|20734.69|20776.73|20776.73|20734.69|20734.69|0
1740142800000|2025-02-21 13:00:00|20734.74|20734.74|20701.35|20701.35|20738.86|20738.86|20701.31|20701.31|0
1740146400000|2025-02-21 14:00:00|20701.26|20701.26|20671.29|20671.29|20713.9|20713.9|20662.98|20662.98|0
1740150000000|2025-02-21 15:00:00|20671.43|20671.43|20634.21|20634.21|20677.42|20677.42|20626.4|20626.4|0
1740153600000|2025-02-21 16:00:00|20634.28|20634.28|20623.85|20623.85|20642.23|20642.23|20622.43|20622.43|0
1740384000000|2025-02-24 08:00:00|20621.64|20621.64|20619.85|20619.85|20630.6|20630.6|20609.42|20609.42|0
1740387600000|2025-02-24 09:00:00|20620.05|20620.05|20631.97|20631.97|20664.84|20664.84|20619.6|20619.6|0
1740391200000|2025-02-24 10:00:00|20632.27|20632.27|20595.28|20595.28|20636.12|20636.12|20594.81|20594.81|0
1740394800000|2025-02-24 11:00:00|20595.21|20595.21|20586.5|20586.5|20600.13|20600.13|20580.19|20580.19|0
1740398400000|2025-02-24 12:00:00|20586.37|20586.37|20535.29|20535.29|20586.46|20586.46|20529.82|20529.82|0
1740402000000|2025-02-24 13:00:00|20535.13|20535.13|20542.26|20542.26|20551.89|20551.89|20530.57|20530.57|0
1740405600000|2025-02-24 14:00:00|20541.83|20541.83|20447.95|20447.95|20548.55|20548.55|20447.55|20447.55|0
1740409200000|2025-02-24 15:00:00|20447.63|20447.63|20411|20411|20447.63|20447.63|20401.85|20401.85|0
1740412800000|2025-02-24 16:00:00|20411.27|20411.27|20451.94|20451.94|20454.16|20454.16|20411.27|20411.27|0
1740470400000|2025-02-25 08:00:00|20496.78|20496.78|20487.73|20487.73|20507.08|20507.08|20475.99|20475.99|0
1740474000000|2025-02-25 09:00:00|20487.46|20487.46|20519.66|20519.66|20558.11|20558.11|20486.87|20486.87|0
1740477600000|2025-02-25 10:00:00|20519.74|20519.74|20498.75|20498.75|20536.43|20536.43|20498.75|20498.75|0
1740481200000|2025-02-25 11:00:00|20498.5|20498.5|20517.39|20517.39|20521.69|20521.69|20494.64|20494.64|0
1740484800000|2025-02-25 12:00:00|20517.29|20517.29|20526.98|20526.98|20534.88|20534.88|20514.12|20514.12|0
1740488400000|2025-02-25 13:00:00|20526.82|20526.82|20536.63|20536.63|20540.41|20540.41|20522.55|20522.55|0
1740492000000|2025-02-25 14:00:00|20536.88|20536.88|20540.07|20540.07|20573.25|20573.25|20524.36|20524.36|0
1740495600000|2025-02-25 15:00:00|20540.01|20540.01|20485.08|20485.08|20540.01|20540.01|20455.93|20455.93|0
1740499200000|2025-02-25 16:00:00|20484.78|20484.78|20445.7|20445.7|20484.78|20484.78|20441.39|20441.39|0
1740556800000|2025-02-26 08:00:00|20575.07|20575.07|20635.99|20635.99|20636.04|20636.04|20570.62|20570.62|0
1740560400000|2025-02-26 09:00:00|20635.69|20635.69|20654.11|20654.11|20671.19|20671.19|20632.66|20632.66|0
1740564000000|2025-02-26 10:00:00|20654.3|20654.3|20622.67|20622.67|20654.65|20654.65|20622.67|20622.67|0
1740567600000|2025-02-26 11:00:00|20622.54|20622.54|20626.98|20626.98|20633.23|20633.23|20618.35|20618.35|0
1740571200000|2025-02-26 12:00:00|20626.92|20626.92|20612.96|20612.96|20627.67|20627.67|20608.17|20608.17|0
1740574800000|2025-02-26 13:00:00|20612.92|20612.92|20639.24|20639.24|20657.01|20657.01|20599.48|20599.48|0
1740578400000|2025-02-26 14:00:00|20639.13|20639.13|20579.02|20579.02|20639.13|20639.13|20578.49|20578.49|0
1740582000000|2025-02-26 15:00:00|20579.04|20579.04|20559.25|20559.25|20584.1|20584.1|20531.47|20531.47|0
1740585600000|2025-02-26 16:00:00|20559.43|20559.43|20591.74|20591.74|20591.74|20591.74|20559.43|20559.43|0
1740643200000|2025-02-27 08:00:00|20447.88|20447.88|20408.29|20408.29|20451.74|20451.74|20396.98|20396.98|0
1740646800000|2025-02-27 09:00:00|20408.72|20408.72|20471.52|20471.52|20475.53|20475.53|20408.16|20408.16|0
1740650400000|2025-02-27 10:00:00|20471.48|20471.48|20430.97|20430.97|20472.47|20472.47|20428.94|20428.94|0
1740654000000|2025-02-27 11:00:00|20430.89|20430.89|20427.95|20427.95|20447.04|20447.04|20424.6|20424.6|0
1740657600000|2025-02-27 12:00:00|20428.03|20428.03|20456.26|20456.26|20458.31|20458.31|20422.89|20422.89|0
1740661200000|2025-02-27 13:00:00|20456.01|20456.01|20417.33|20417.33|20469.16|20469.16|20406.64|20406.64|0
1740664800000|2025-02-27 14:00:00|20417.14|20417.14|20365.78|20365.78|20423.88|20423.88|20365.46|20365.46|0
1740668400000|2025-02-27 15:00:00|20366.06|20366.06|20413.07|20413.07|20416.02|20416.02|20340.37|20340.37|0
1740672000000|2025-02-27 16:00:00|20412.97|20412.97|20415.32|20415.32|20433.99|20433.99|20411.98|20411.98|0
1740729600000|2025-02-28 08:00:00|20240.14|20240.14|20251.55|20251.55|20268.85|20268.85|20237.28|20237.28|0
1740733200000|2025-02-28 09:00:00|20251.4|20251.4|20320.21|20320.21|20320.56|20320.56|20244.06|20244.06|0
1740736800000|2025-02-28 10:00:00|20320.32|20320.32|20328.39|20328.39|20340.61|20340.61|20319.76|20319.76|0
1740740400000|2025-02-28 11:00:00|20328.69|20328.69|20335.66|20335.66|20338.91|20338.91|20326.62|20326.62|0
1740744000000|2025-02-28 12:00:00|20335.9|20335.9|20347.91|20347.91|20348.04|20348.04|20331.72|20331.72|0
1740747600000|2025-02-28 13:00:00|20348.46|20348.46|20351.12|20351.12|20356.53|20356.53|20332.5|20332.5|0
1740751200000|2025-02-28 14:00:00|20351.4|20351.4|20353.24|20353.24|20355.36|20355.36|20312.19|20312.19|0
1740754800000|2025-02-28 15:00:00|20353.09|20353.09|20355.38|20355.38|20364.7|20364.7|20321.98|20321.98|0
1740758400000|2025-02-28 16:00:00|20355.23|20355.23|20352.22|20352.22|20362.78|20362.78|20348.48|20348.48|0
1740988800000|2025-03-03 08:00:00|20381.44|20381.44|20374.29|20374.29|20401.12|20401.12|20345.2|20345.2|0
1740992400000|2025-03-03 09:00:00|20374.34|20374.34|20331.34|20331.34|20374.44|20374.44|20321.95|20321.95|0
1740996000000|2025-03-03 10:00:00|20331.36|20331.36|20323.88|20323.88|20331.85|20331.85|20304.81|20304.81|0
1740999600000|2025-03-03 11:00:00|20323.92|20323.92|20357.8|20357.8|20357.8|20357.8|20323.92|20323.92|0
1741003200000|2025-03-03 12:00:00|20357.64|20357.64|20439.22|20439.22|20440.41|20440.41|20357.51|20357.51|0
1741006800000|2025-03-03 13:00:00|20439.35|20439.35|20439.9|20439.9|20449.3|20449.3|20406.1|20406.1|0
1741010400000|2025-03-03 14:00:00|20440.1|20440.1|20417.18|20417.18|20468.01|20468.01|20410.92|20410.92|0
1741014000000|2025-03-03 15:00:00|20416.96|20416.96|20431.47|20431.47|20435.81|20435.81|20388.66|20388.66|0
1741017600000|2025-03-03 16:00:00|20431.35|20431.35|20401.02|20401.02|20433.63|20433.63|20392.77|20392.77|0
1741075200000|2025-03-04 08:00:00|20305.55|20305.55|20252.08|20252.08|20310.34|20310.34|20252.08|20252.08|0
1741078800000|2025-03-04 09:00:00|20251.94|20251.94|20237.26|20237.26|20267.05|20267.05|20218.22|20218.22|0
1741082400000|2025-03-04 10:00:00|20237.38|20237.38|20227.74|20227.74|20245.25|20245.25|20219.87|20219.87|0
1741086000000|2025-03-04 11:00:00|20227.68|20227.68|20178.46|20178.46|20231.63|20231.63|20177.57|20177.57|0
1741089600000|2025-03-04 12:00:00|20178.28|20178.28|20116.56|20116.56|20178.54|20178.54|20077.52|20077.52|0
1741093200000|2025-03-04 13:00:00|20116.63|20116.63|20070.21|20070.21|20117.56|20117.56|20070.21|20070.21|0
1741096800000|2025-03-04 14:00:00|20070.19|20070.19|20030.23|20030.23|20071.52|20071.52|20027.19|20027.19|0
1741100400000|2025-03-04 15:00:00|20030.29|20030.29|19967.57|19967.57|20030.29|20030.29|19921.13|19921.13|0
1741104000000|2025-03-04 16:00:00|19967.81|19967.81|19957.58|19957.58|19977.6|19977.6|19952.32|19952.32|0
1741161600000|2025-03-05 08:00:00|20222.73|20222.73|20242.72|20242.72|20294.95|20294.95|20222.73|20222.73|0
1741165200000|2025-03-05 09:00:00|20242.82|20242.82|20257.65|20257.65|20258.04|20258.04|20218.03|20218.03|0
1741168800000|2025-03-05 10:00:00|20257.94|20257.94|20211.61|20211.61|20261.18|20261.18|20195.15|20195.15|0
1741172400000|2025-03-05 11:00:00|20211.74|20211.74|20217.61|20217.61|20256.44|20256.44|20211.74|20211.74|0
1741176000000|2025-03-05 12:00:00|20217.45|20217.45|20150.38|20150.38|20217.45|20217.45|20134.74|20134.74|0
1741179600000|2025-03-05 13:00:00|20150.42|20150.42|20151.73|20151.73|20173.17|20173.17|20120.06|20120.06|0
1741183200000|2025-03-05 14:00:00|20151.56|20151.56|20115.63|20115.63|20151.83|20151.83|20088.02|20088.02|0
1741186800000|2025-03-05 15:00:00|20115.94|20115.94|20169.05|20169.05|20182.51|20182.51|20115.94|20115.94|0
1741190400000|2025-03-05 16:00:00|20168.75|20168.75|20164.17|20164.17|20169.78|20169.78|20145.33|20145.33|0
1741248000000|2025-03-06 08:00:00|20192.3|20192.3|20146.62|20146.62|20213.89|20213.89|20146.62|20146.62|0
1741251600000|2025-03-06 09:00:00|20146.24|20146.24|20120.19|20120.19|20172.23|20172.23|20120.19|20120.19|0
1741255200000|2025-03-06 10:00:00|20120.14|20120.14|20086.77|20086.77|20121.01|20121.01|20086.35|20086.35|0
1741258800000|2025-03-06 11:00:00|20086.51|20086.51|20103.97|20103.97|20104.09|20104.09|20075.83|20075.83|0
1741262400000|2025-03-06 12:00:00|20103.77|20103.77|20073.75|20073.75|20111.92|20111.92|20072.28|20072.28|0
1741266000000|2025-03-06 13:00:00|20074.15|20074.15|20067.46|20067.46|20095.11|20095.11|20055.32|20055.32|0
1741269600000|2025-03-06 14:00:00|20067.51|20067.51|20089.99|20089.99|20102.42|20102.42|20066.29|20066.29|0
1741273200000|2025-03-06 15:00:00|20090.23|20090.23|20141.9|20141.9|20142.27|20142.27|20085.17|20085.17|0
1741276800000|2025-03-06 16:00:00|20142.01|20142.01|20166.28|20166.28|20171.04|20171.04|20141.87|20141.87|0
1741334400000|2025-03-07 08:00:00|20014.58|20014.58|19993.14|19993.14|20014.58|20014.58|19952.48|19952.48|0
1741338000000|2025-03-07 09:00:00|19993.23|19993.23|20025.58|20025.58|20041.28|20041.28|19986.24|19986.24|0
1741341600000|2025-03-07 10:00:00|20025.81|20025.81|19977.54|19977.54|20029.82|20029.82|19965.57|19965.57|0
1741345200000|2025-03-07 11:00:00|19977.83|19977.83|20009.84|20009.84|20010.09|20010.09|19977.83|19977.83|0
1741348800000|2025-03-07 12:00:00|20009.59|20009.59|20015.39|20015.39|20025.46|20025.46|20006.71|20006.71|0
1741352400000|2025-03-07 13:00:00|20015.48|20015.48|20029.23|20029.23|20057.53|20057.53|20006.31|20006.31|0
1741356000000|2025-03-07 14:00:00|20028.99|20028.99|20069.2|20069.2|20069.2|20069.2|20004.19|20004.19|0
1741359600000|2025-03-07 15:00:00|20069.35|20069.35|20112.59|20112.59|20114.1|20114.1|20016.84|20016.84|0
1741363200000|2025-03-07 16:00:00|20112.54|20112.54|20113.65|20113.65|20130.46|20130.46|20106.03|20106.03|0
1741593600000|2025-03-10 08:00:00|20172.07|20172.07|20054.2|20054.2|20172.73|20172.73|20053.98|20053.98|0
1741597200000|2025-03-10 09:00:00|20054.09|20054.09|20083.66|20083.66|20105.7|20105.7|20028.11|20028.11|0
1741600800000|2025-03-10 10:00:00|20083.8|20083.8|20084.75|20084.75|20098.47|20098.47|20069.91|20069.91|0
1741604400000|2025-03-10 11:00:00|20084.82|20084.82|20050.91|20050.91|20091.49|20091.49|20041.33|20041.33|0
1741608000000|2025-03-10 12:00:00|20051.22|20051.22|19991.83|19991.83|20051.93|20051.93|19970.24|19970.24|0
1741611600000|2025-03-10 13:00:00|19992|19992|19982.73|19982.73|20003.81|20003.81|19964.48|19964.48|0
1741615200000|2025-03-10 14:00:00|19982.35|19982.35|19893.82|19893.82|19982.35|19982.35|19893.36|19893.36|0
1741618800000|2025-03-10 15:00:00|19893.89|19893.89|19921.63|19921.63|19948.08|19948.08|19893.89|19893.89|0
1741622400000|2025-03-10 16:00:00|19921.54|19921.54|19889.75|19889.75|19924.42|19924.42|19885.44|19885.44|0
1741680000000|2025-03-11 08:00:00|19898.92|19898.92|19980.14|19980.14|20010.24|20010.24|19896.63|19896.63|0
1741683600000|2025-03-11 09:00:00|19980.22|19980.22|19974.7|19974.7|20000.49|20000.49|19936.13|19936.13|0
1741687200000|2025-03-11 10:00:00|19974.74|19974.74|19960.14|19960.14|19975.11|19975.11|19935.58|19935.58|0
1741690800000|2025-03-11 11:00:00|19959.99|19959.99|19922.84|19922.84|19959.99|19959.99|19906.26|19906.26|0
1741694400000|2025-03-11 12:00:00|19923.04|19923.04|19914.82|19914.82|19929.44|19929.44|19893.51|19893.51|0
1741698000000|2025-03-11 13:00:00|19914.65|19914.65|19883.43|19883.43|19915.77|19915.77|19869.1|19869.1|0
1741701600000|2025-03-11 14:00:00|19883.62|19883.62|19779.66|19779.66|19895.43|19895.43|19758.57|19758.57|0
1741705200000|2025-03-11 15:00:00|19779.72|19779.72|19822.31|19822.31|19833.49|19833.49|19775.76|19775.76|0
1741708800000|2025-03-11 16:00:00|19822.35|19822.35|19766.34|19766.34|19822.35|19822.35|19762.77|19762.77|0
1741766400000|2025-03-12 08:00:00|19803.74|19803.74|19828.96|19828.96|19846.24|19846.24|19795.5|19795.5|0
1741770000000|2025-03-12 09:00:00|19829.12|19829.12|19857.48|19857.48|19875.14|19875.14|19829.11|19829.11|0
1741773600000|2025-03-12 10:00:00|19857.59|19857.59|19901.2|19901.2|19904.35|19904.35|19857.59|19857.59|0
1741777200000|2025-03-12 11:00:00|19901.34|19901.34|19913.78|19913.78|19937.53|19937.53|19900.87|19900.87|0
1741780800000|2025-03-12 12:00:00|19913.66|19913.66|19942.52|19942.52|19983.08|19983.08|19913.07|19913.07|0
1741784400000|2025-03-12 13:00:00|19942.44|19942.44|19891.6|19891.6|19942.44|19942.44|19886.26|19886.26|0
1741788000000|2025-03-12 14:00:00|19891.73|19891.73|19853.9|19853.9|19899.54|19899.54|19845.71|19845.71|0
1741791600000|2025-03-12 15:00:00|19853.69|19853.69|19861.18|19861.18|19867.54|19867.54|19828.36|19828.36|0
1741795200000|2025-03-12 16:00:00|19861.22|19861.22|19869.94|19869.94|19870.37|19870.37|19850.62|19850.62|0
1741852800000|2025-03-13 08:00:00|19806.85|19806.85|19821.94|19821.94|19824.54|19824.54|19778.12|19778.12|0
1741856400000|2025-03-13 09:00:00|19822.11|19822.11|19846.02|19846.02|19860.59|19860.59|19803.06|19803.06|0
1741860000000|2025-03-13 10:00:00|19846.07|19846.07|19823.05|19823.05|19849.06|19849.06|19821.11|19821.11|0
1741863600000|2025-03-13 11:00:00|19822.97|19822.97|19759.36|19759.36|19823.18|19823.18|19759.36|19759.36|0
1741867200000|2025-03-13 12:00:00|19759.32|19759.32|19742.92|19742.92|19759.32|19759.32|19713.42|19713.42|0
1741870800000|2025-03-13 13:00:00|19743.29|19743.29|19741.8|19741.8|19800.04|19800.04|19741.67|19741.67|0
1741874400000|2025-03-13 14:00:00|19741.75|19741.75|19720.28|19720.28|19773.44|19773.44|19719.57|19719.57|0
1741878000000|2025-03-13 15:00:00|19720.23|19720.23|19698.11|19698.11|19728.95|19728.95|19672.38|19672.38|0
1741881600000|2025-03-13 16:00:00|19698.14|19698.14|19684.18|19684.18|19711.16|19711.16|19675.2|19675.2|0
1741939200000|2025-03-14 08:00:00|19715.19|19715.19|19790.43|19790.43|19804.13|19804.13|19714.89|19714.89|0
1741942800000|2025-03-14 09:00:00|19790.69|19790.69|19807.46|19807.46|19807.71|19807.71|19782.69|19782.69|0
1741946400000|2025-03-14 10:00:00|19807.54|19807.54|19836.77|19836.77|19837.13|19837.13|19807.54|19807.54|0
1741950000000|2025-03-14 11:00:00|19836.61|19836.61|19868.18|19868.18|19869.65|19869.65|19836.26|19836.26|0
1741953600000|2025-03-14 12:00:00|19868.26|19868.26|19912.61|19912.61|19913.5|19913.5|19867.84|19867.84|0
1741957200000|2025-03-14 13:00:00|19912.53|19912.53|19933.39|19933.39|19936.93|19936.93|19888.73|19888.73|0
1741960800000|2025-03-14 14:00:00|19932.92|19932.92|19965.22|19965.22|19967.75|19967.75|19914.92|19914.92|0
1741964400000|2025-03-14 15:00:00|19965.32|19965.32|19990.9|19990.9|19991.98|19991.98|19965|19965|0
1741968000000|2025-03-14 16:00:00|19990.95|19990.95|19977.45|19977.45|19996.51|19996.51|19976.35|19976.35|0
1742198400000|2025-03-17 08:00:00|19968.81|19968.81|19986.13|19986.13|19997.42|19997.42|19966.4|19966.4|0
1742202000000|2025-03-17 09:00:00|19986.04|19986.04|19983.93|19983.93|19986.2|19986.2|19932.91|19932.91|0
1742205600000|2025-03-17 10:00:00|19983.89|19983.89|19956.49|19956.49|19989.67|19989.67|19956.16|19956.16|0
1742209200000|2025-03-17 11:00:00|19956.34|19956.34|19958.58|19958.58|19960.65|19960.65|19942.12|19942.12|0
1742212800000|2025-03-17 12:00:00|19958.66|19958.66|19955.1|19955.1|19970.76|19970.76|19952.26|19952.26|0
1742216400000|2025-03-17 13:00:00|19955.14|19955.14|19978.53|19978.53|19999.66|19999.66|19953.15|19953.15|0
1742220000000|2025-03-17 14:00:00|19978.48|19978.48|20012.4|20012.4|20034.3|20034.3|19976.61|19976.61|0
1742223600000|2025-03-17 15:00:00|20012.47|20012.47|20023.38|20023.38|20032.04|20032.04|20007.98|20007.98|0
1742227200000|2025-03-17 16:00:00|20023.46|20023.46|20004.19|20004.19|20023.46|20023.46|19998|19998|0
1742284800000|2025-03-18 08:00:00|20098.47|20098.47|20167.03|20167.03|20167.81|20167.81|20098.47|20098.47|0
1742288400000|2025-03-18 09:00:00|20167.17|20167.17|20184.34|20184.34|20194.14|20194.14|20162.32|20162.32|0
1742292000000|2025-03-18 10:00:00|20184.32|20184.32|20182.84|20182.84|20184.65|20184.65|20159.96|20159.96|0
1742295600000|2025-03-18 11:00:00|20182.91|20182.91|20177.99|20177.99|20203.54|20203.54|20177.99|20177.99|0
1742299200000|2025-03-18 12:00:00|20178.21|20178.21|20183.54|20183.54|20201.6|20201.6|20171.95|20171.95|0
1742302800000|2025-03-18 13:00:00|20183.5|20183.5|20124.02|20124.02|20183.5|20183.5|20123.41|20123.41|0
1742306400000|2025-03-18 14:00:00|20123.97|20123.97|20080.84|20080.84|20123.97|20123.97|20079.03|20079.03|0
1742310000000|2025-03-18 15:00:00|20080.93|20080.93|20062.33|20062.33|20080.93|20080.93|20053.46|20053.46|0
1742313600000|2025-03-18 16:00:00|20062.41|20062.41|20090.63|20090.63|20101.91|20101.91|20061.7|20061.7|0
1742371200000|2025-03-19 08:00:00|20068.89|20068.89|20066.96|20066.96|20079.3|20079.3|20054.24|20054.24|0
1742374800000|2025-03-19 09:00:00|20066.83|20066.83|20082.91|20082.91|20086.41|20086.41|20053.89|20053.89|0
1742378400000|2025-03-19 10:00:00|20082.97|20082.97|20096.58|20096.58|20113.46|20113.46|20080.55|20080.55|0
1742382000000|2025-03-19 11:00:00|20096.69|20096.69|20069.01|20069.01|20096.69|20096.69|20061.96|20061.96|0
1742385600000|2025-03-19 12:00:00|20068.9|20068.9|20054.06|20054.06|20068.9|20068.9|20052.24|20052.24|0
1742389200000|2025-03-19 13:00:00|20073.78|20073.78|20071.8|20071.8|20077.14|20077.14|20060.86|20060.86|0
1742392800000|2025-03-19 14:00:00|20071.85|20071.85|20125.39|20125.39|20129.32|20129.32|20071.35|20071.35|0
1742396400000|2025-03-19 15:00:00|20125.29|20125.29|20136.68|20136.68|20143.17|20143.17|20117.62|20117.62|0
1742400000000|2025-03-19 16:00:00|20136.51|20136.51|20126.17|20126.17|20136.6|20136.6|20120.76|20120.76|0
1742457600000|2025-03-20 08:00:00|20208.47|20208.47|20207.12|20207.12|20242.69|20242.69|20200.24|20200.24|0
1742461200000|2025-03-20 09:00:00|20207.19|20207.19|20110.84|20110.84|20207.19|20207.19|20107.48|20107.48|0
1742464800000|2025-03-20 10:00:00|20110.73|20110.73|20106.86|20106.86|20111.31|20111.31|20058.77|20058.77|0
1742468400000|2025-03-20 11:00:00|20107|20107|20110.48|20110.48|20113.16|20113.16|20092.66|20092.66|0
1742472000000|2025-03-20 12:00:00|20110.58|20110.58|20102.37|20102.37|20110.58|20110.58|20076.6|20076.6|0
1742475600000|2025-03-20 13:00:00|20102.47|20102.47|20106.44|20106.44|20108.63|20108.63|20081.44|20081.44|0
1742479200000|2025-03-20 14:00:00|20106.54|20106.54|20141.67|20141.67|20141.72|20141.72|20106.29|20106.29|0
1742482800000|2025-03-20 15:00:00|20141.77|20141.77|20120.77|20120.77|20159.35|20159.35|20112.43|20112.43|0
1742486400000|2025-03-20 16:00:00|20120.72|20120.72|20108.78|20108.78|20134.83|20134.83|20107.26|20107.26|0
1742544000000|2025-03-21 08:00:00|20023.04|20023.04|19989.6|19989.6|20023.5|20023.5|19933.89|19933.89|0
1742547600000|2025-03-21 09:00:00|19989.85|19989.85|19972.11|19972.11|19991.66|19991.66|19955.47|19955.47|0
1742551200000|2025-03-21 10:00:00|19971.93|19971.93|20008.45|20008.45|20022.32|20022.32|19968.36|19968.36|0
1742554800000|2025-03-21 11:00:00|20008.7|20008.7|19993.05|19993.05|20010.03|20010.03|19991.71|19991.71|0
1742558400000|2025-03-21 12:00:00|19993.08|19993.08|19974.67|19974.67|20005.2|20005.2|19973.8|19973.8|0
1742562000000|2025-03-21 13:00:00|19974.73|19974.73|19943.5|19943.5|19974.84|19974.84|19940.01|19940.01|0
1742565600000|2025-03-21 14:00:00|19943.46|19943.46|19960.2|19960.2|19960.27|19960.27|19921.54|19921.54|0
1742569200000|2025-03-21 15:00:00|19961.16|19961.16|19944.46|19944.46|19977.69|19977.69|19938.83|19938.83|0
1742572800000|2025-03-21 16:00:00|19944.33|19944.33|19975.23|19975.23|19977.91|19977.91|19944.24|19944.24|0
1742803200000|2025-03-24 08:00:00|20015.54|20015.54|20005.03|20005.03|20028.05|20028.05|20004.91|20004.91|0
1742806800000|2025-03-24 09:00:00|20004.91|20004.91|19920.53|19920.53|20005.53|20005.53|19920.53|19920.53|0
1742810400000|2025-03-24 10:00:00|19920.11|19920.11|19957.68|19957.68|19960|19960|19896.23|19896.23|0
1742814000000|2025-03-24 11:00:00|19957.81|19957.81|19934.2|19934.2|19969.28|19969.28|19934.2|19934.2|0
1742817600000|2025-03-24 12:00:00|19933.64|19933.64|19934.45|19934.45|19934.76|19934.76|19904.28|19904.28|0
1742821200000|2025-03-24 13:00:00|19934.53|19934.53|19938.13|19938.13|19945.11|19945.11|19927.4|19927.4|0
1742824800000|2025-03-24 14:00:00|19938.06|19938.06|19953.22|19953.22|19954.18|19954.18|19937.09|19937.09|0
1742828400000|2025-03-24 15:00:00|19953.28|19953.28|19938.72|19938.72|19955.98|19955.98|19932.82|19932.82|0
1742832000000|2025-03-24 16:00:00|19938.67|19938.67|19944.51|19944.51|19956.49|19956.49|19938.36|19938.36|0
1742889600000|2025-03-25 08:00:00|19978.83|19978.83|20011.24|20011.24|20015.75|20015.75|19976.69|19976.69|0
1742893200000|2025-03-25 09:00:00|20011.43|20011.43|20015.26|20015.26|20020.24|20020.24|19992.48|19992.48|0
1742896800000|2025-03-25 10:00:00|20015.2|20015.2|20042.99|20042.99|20042.99|20042.99|19997.98|19997.98|0
1742900400000|2025-03-25 11:00:00|20042.95|20042.95|20078.28|20078.28|20078.47|20078.47|20042.95|20042.95|0
1742904000000|2025-03-25 12:00:00|20078.74|20078.74|20066.9|20066.9|20089.58|20089.58|20066.14|20066.14|0
1742907600000|2025-03-25 13:00:00|20066.94|20066.94|20058.33|20058.33|20068.41|20068.41|20054.35|20054.35|0
1742911200000|2025-03-25 14:00:00|20058.26|20058.26|20024.24|20024.24|20058.26|20058.26|20018.25|20018.25|0
1742914800000|2025-03-25 15:00:00|20024.37|20024.37|19980.73|19980.73|20026.82|20026.82|19980.73|19980.73|0
1742918400000|2025-03-25 16:00:00|19980.55|19980.55|19997.16|19997.16|20001.55|20001.55|19980.41|19980.41|0
1742976000000|2025-03-26 08:00:00|20062.99|20062.99|20065.61|20065.61|20086.11|20086.11|20050.46|20050.46|0
1742979600000|2025-03-26 09:00:00|20065.54|20065.54|20063.4|20063.4|20080.36|20080.36|20046.42|20046.42|0
1742983200000|2025-03-26 10:00:00|20063.51|20063.51|20101.63|20101.63|20101.63|20101.63|20063.14|20063.14|0
1742986800000|2025-03-26 11:00:00|20101.81|20101.81|20091.52|20091.52|20103.59|20103.59|20082.82|20082.82|0
1742990400000|2025-03-26 12:00:00|20091.8|20091.8|20024.84|20024.84|20095.42|20095.42|20020.52|20020.52|0
1742994000000|2025-03-26 13:00:00|20025.07|20025.07|20042.62|20042.62|20080.18|20080.18|20018.67|20018.67|0
1742997600000|2025-03-26 14:00:00|20042.52|20042.52|20062.51|20062.51|20069.89|20069.89|20041.58|20041.58|0
1743001200000|2025-03-26 15:00:00|20062.7|20062.7|20048.19|20048.19|20072.48|20072.48|20044.52|20044.52|0
1743004800000|2025-03-26 16:00:00|20048.21|20048.21|20037.09|20037.09|20048.49|20048.49|20029.79|20029.79|0
1743062400000|2025-03-27 08:00:00|19928.98|19928.98|19981.17|19981.17|19981.17|19981.17|19928.93|19928.93|0
1743066000000|2025-03-27 09:00:00|19981.25|19981.25|19968.59|19968.59|19984.7|19984.7|19958.64|19958.64|0
1743069600000|2025-03-27 10:00:00|19968.52|19968.52|19942.57|19942.57|19986.68|19986.68|19941.07|19941.07|0
1743073200000|2025-03-27 11:00:00|19942.55|19942.55|19911.74|19911.74|19944.6|19944.6|19911.74|19911.74|0
1743076800000|2025-03-27 12:00:00|19911.68|19911.68|19890.3|19890.3|19914.42|19914.42|19890|19890|0
1743080400000|2025-03-27 13:00:00|19890.34|19890.34|19916.08|19916.08|19916.31|19916.31|19851.06|19851.06|0
1743084000000|2025-03-27 14:00:00|19915.65|19915.65|19929.15|19929.15|19929.15|19929.15|19899.92|19899.92|0
1743087600000|2025-03-27 15:00:00|19929.31|19929.31|19903.84|19903.84|19942.12|19942.12|19897|19897|0
1743091200000|2025-03-27 16:00:00|19903.65|19903.65|19925.14|19925.14|19925.57|19925.57|19903.35|19903.35|0
1743148800000|2025-03-28 08:00:00|19963.4|19963.4|19969|19969|19987.87|19987.87|19937.96|19937.96|0
1743152400000|2025-03-28 09:00:00|19968.88|19968.88|19864.28|19864.28|19969.38|19969.38|19862.14|19862.14|0
1743156000000|2025-03-28 10:00:00|19864.41|19864.41|19907.83|19907.83|19913.7|19913.7|19864.41|19864.41|0
1743159600000|2025-03-28 11:00:00|19907.64|19907.64|19931.4|19931.4|19933.46|19933.46|19907.64|19907.64|0
1743163200000|2025-03-28 12:00:00|19931.25|19931.25|19919.19|19919.19|19941.72|19941.72|19911.56|19911.56|0
1743166800000|2025-03-28 13:00:00|19919.05|19919.05|19906.19|19906.19|19950.2|19950.2|19906.19|19906.19|0
1743170400000|2025-03-28 14:00:00|19905.98|19905.98|19819.76|19819.76|19905.98|19905.98|19817.48|19817.48|0
1743174000000|2025-03-28 15:00:00|19819.9|19819.9|19866.71|19866.71|19870.41|19870.41|19808.75|19808.75|0
1743177600000|2025-03-28 16:00:00|19866.52|19866.52|19844.04|19844.04|19871|19871|19843.72|19843.72|0
1743404400000|2025-03-31 07:00:00|19622.46|19622.46|19602.8|19602.8|19634.15|19634.15|19579.88|19579.88|0
1743408000000|2025-03-31 08:00:00|19602.85|19602.85|19572.59|19572.59|19612.01|19612.01|19555.55|19555.55|0
1743411600000|2025-03-31 09:00:00|19572.47|19572.47|19519.05|19519.05|19577.09|19577.09|19518.3|19518.3|0
1743415200000|2025-03-31 10:00:00|19518.84|19518.84|19459.84|19459.84|19522.22|19522.22|19456.98|19456.98|0
1743418800000|2025-03-31 11:00:00|19460.49|19460.49|19473.95|19473.95|19485.06|19485.06|19460.49|19460.49|0
1743422400000|2025-03-31 12:00:00|19473.61|19473.61|19481.76|19481.76|19481.84|19481.84|19449.99|19449.99|0
1743426000000|2025-03-31 13:00:00|19481.8|19481.8|19510.85|19510.85|19511.85|19511.85|19455.27|19455.27|0
1743429600000|2025-03-31 14:00:00|19510.81|19510.81|19491.1|19491.1|19522.21|19522.21|19474.53|19474.53|0
1743433200000|2025-03-31 15:00:00|19491.74|19491.74|19486.33|19486.33|19504.29|19504.29|19485.68|19485.68|0
1743490800000|2025-04-01 07:00:00|19543.16|19543.16|19533.68|19533.68|19544.54|19544.54|19514.38|19514.38|0
1743494400000|2025-04-01 08:00:00|19533.98|19533.98|19633.81|19633.81|19633.81|19633.81|19533.98|19533.98|0
1743498000000|2025-04-01 09:00:00|19633.98|19633.98|19681.18|19681.18|19683.38|19683.38|19633.98|19633.98|0
1743501600000|2025-04-01 10:00:00|19681.08|19681.08|19620.68|19620.68|19681.37|19681.37|19616.55|19616.55|0
1743505200000|2025-04-01 11:00:00|19620.46|19620.46|19627.07|19627.07|19627.4|19627.4|19602.95|19602.95|0
1743508800000|2025-04-01 12:00:00|19627.19|19627.19|19643.32|19643.32|19653.56|19653.56|19626.77|19626.77|0
1743512400000|2025-04-01 13:00:00|19643.15|19643.15|19569.87|19569.87|19643.15|19643.15|19567.66|19567.66|0
1743516000000|2025-04-01 14:00:00|19569.51|19569.51|19588.86|19588.86|19589.96|19589.96|19518.62|19518.62|0
1743519600000|2025-04-01 15:00:00|19588.69|19588.69|19592.74|19592.74|19616.4|19616.4|19588.29|19588.29|0
1743577200000|2025-04-02 07:00:00|19554.42|19554.42|19519.5|19519.5|19568.88|19568.88|19514.2|19514.2|0
1743580800000|2025-04-02 08:00:00|19519.26|19519.26|19476.72|19476.72|19519.54|19519.54|19465.97|19465.97|0
1743584400000|2025-04-02 09:00:00|19476.69|19476.69|19474.63|19474.63|19492.57|19492.57|19471.05|19471.05|0
1743588000000|2025-04-02 10:00:00|19474.6|19474.6|19460.47|19460.47|19474.6|19474.6|19446.66|19446.66|0
1743591600000|2025-04-02 11:00:00|19460.51|19460.51|19454.52|19454.52|19479.34|19479.34|19443.45|19443.45|0
1743595200000|2025-04-02 12:00:00|19454.44|19454.44|19438.16|19438.16|19454.78|19454.78|19419.2|19419.2|0
1743598800000|2025-04-02 13:00:00|19438.18|19438.18|19500.32|19500.32|19510.55|19510.55|19432.65|19432.65|0
1743602400000|2025-04-02 14:00:00|19500.18|19500.18|19572.59|19572.59|19576.12|19576.12|19499.31|19499.31|0
1743606000000|2025-04-02 15:00:00|19572.54|19572.54|19631.44|19631.44|19634.78|19634.78|19564.61|19564.61|0
1743663600000|2025-04-03 07:00:00|19361.17|19361.17|19467.67|19467.67|19507.87|19507.87|19360.68|19360.68|0
1743667200000|2025-04-03 08:00:00|19467.57|19467.57|19485.17|19485.17|19498.45|19498.45|19454.95|19454.95|0
1743670800000|2025-04-03 09:00:00|19485.32|19485.32|19417.92|19417.92|19493.12|19493.12|19417.92|19417.92|0
1743674400000|2025-04-03 10:00:00|19418.05|19418.05|19332.79|19332.79|19418.12|19418.12|19332.76|19332.76|0
1743678000000|2025-04-03 11:00:00|19333.56|19333.56|19334.77|19334.77|19348.74|19348.74|19324.52|19324.52|0
1743681600000|2025-04-03 12:00:00|19334.69|19334.69|19329.02|19329.02|19369.53|19369.53|19325.56|19325.56|0
1743685200000|2025-04-03 13:00:00|19329.17|19329.17|19283.93|19283.93|19330.06|19330.06|19259.48|19259.48|0
1743688800000|2025-04-03 14:00:00|19284.59|19284.59|19188.58|19188.58|19286.57|19286.57|19188.58|19188.58|0
1743692400000|2025-04-03 15:00:00|19188.32|19188.32|19219.25|19219.25|19239.61|19239.61|19186.28|19186.28|0
1743750000000|2025-04-04 07:00:00|19143.46|19143.46|19067.79|19067.79|19143.46|19143.46|19060.67|19060.67|0
1743753600000|2025-04-04 08:00:00|19067.66|19067.66|18973.37|18973.37|19076.99|19076.99|18970.64|18970.64|0
1743757200000|2025-04-04 09:00:00|18973.83|18973.83|18898.31|18898.31|18982.28|18982.28|18895.73|18895.73|0
1743760800000|2025-04-04 10:00:00|18898.45|18898.45|18441.05|18441.05|18903.71|18903.71|18440.86|18440.86|0
1743764400000|2025-04-04 11:00:00|18440.96|18440.96|18455.64|18455.64|18476.54|18476.54|18337.81|18337.81|0
1743768000000|2025-04-04 12:00:00|18455.47|18455.47|18513.23|18513.23|18521.24|18521.24|18437.21|18437.21|0
1743771600000|2025-04-04 13:00:00|18513.94|18513.94|18515.98|18515.98|18618.95|18618.95|18464.24|18464.24|0
1743775200000|2025-04-04 14:00:00|18516|18516|18330.42|18330.42|18516|18516|18253.1|18253.1|0
1743778800000|2025-04-04 15:00:00|18330.3|18330.3|18407.62|18407.62|18504.7|18504.7|18324.09|18324.09|0
1744009200000|2025-04-07 07:00:00|17465.83|17465.83|17446.79|17446.79|17539.14|17539.14|17392.49|17392.49|0
1744012800000|2025-04-07 08:00:00|17446.69|17446.69|17521.64|17521.64|17542.38|17542.38|17423.48|17423.48|0
1744016400000|2025-04-07 09:00:00|17521.84|17521.84|17494.03|17494.03|17545.03|17545.03|17478.68|17478.68|0
1744020000000|2025-04-07 10:00:00|17494.18|17494.18|17740.45|17740.45|17779.66|17779.66|17493.81|17493.81|0
1744023600000|2025-04-07 11:00:00|17740.75|17740.75|17702.88|17702.88|17803.13|17803.13|17695.74|17695.74|0
1744027200000|2025-04-07 12:00:00|17702.58|17702.58|17824.02|17824.02|17837.29|17837.29|17667.32|17667.32|0
1744030800000|2025-04-07 13:00:00|17824.16|17824.16|17903.73|17903.73|17905.5|17905.5|17652.99|17652.99|0
1744034400000|2025-04-07 14:00:00|17903.9|17903.9|18053.31|18053.31|18480.54|18480.54|17844.46|17844.46|0
1744038000000|2025-04-07 15:00:00|18051.97|18051.97|17784.06|17784.06|18082.76|18082.76|17778.74|17778.74|0
1744095600000|2025-04-08 07:00:00|17983.53|17983.53|18113.44|18113.44|18120.9|18120.9|17983.53|17983.53|0
1744099200000|2025-04-08 08:00:00|18113.51|18113.51|18193.59|18193.59|18193.88|18193.88|18043.7|18043.7|0
1744102800000|2025-04-08 09:00:00|18194.11|18194.11|18217.27|18217.27|18258.39|18258.39|18187.04|18187.04|0
1744106400000|2025-04-08 10:00:00|18217.18|18217.18|18212.85|18212.85|18231.93|18231.93|18185.18|18185.18|0
1744110000000|2025-04-08 11:00:00|18212.98|18212.98|18345.85|18345.85|18354.13|18354.13|18185.63|18185.63|0
1744113600000|2025-04-08 12:00:00|18345.67|18345.67|18389.42|18389.42|18389.42|18389.42|18312.95|18312.95|0
1744117200000|2025-04-08 13:00:00|18389.57|18389.57|18461.85|18461.85|18501.11|18501.11|18384.98|18384.98|0
1744120800000|2025-04-08 14:00:00|18461.95|18461.95|18397.76|18397.76|18506.86|18506.86|18397.76|18397.76|0
1744124400000|2025-04-08 15:00:00|18397.7|18397.7|18349.79|18349.79|18415.77|18415.77|18349.43|18349.43|0
1744182000000|2025-04-09 07:00:00|18009.84|18009.84|18058.59|18058.59|18077.09|18077.09|18002.33|18002.33|0
1744185600000|2025-04-09 08:00:00|18058.86|18058.86|17982.09|17982.09|18061.84|18061.84|17887.25|17887.25|0
1744189200000|2025-04-09 09:00:00|17982.18|17982.18|17975.46|17975.46|18031.27|18031.27|17974.19|17974.19|0
1744192800000|2025-04-09 10:00:00|17975.37|17975.37|17885.63|17885.63|17975.5|17975.5|17885.63|17885.63|0
1744196400000|2025-04-09 11:00:00|17885.79|17885.79|17753.48|17753.48|17885.83|17885.83|17722.39|17722.39|0
1744200000000|2025-04-09 12:00:00|17753.64|17753.64|17810.32|17810.32|17813.65|17813.65|17708.1|17708.1|0
1744203600000|2025-04-09 13:00:00|17810.29|17810.29|17969.83|17969.83|17977.81|17977.81|17809.55|17809.55|0
1744207200000|2025-04-09 14:00:00|17969.41|17969.41|17809.83|17809.83|18024.38|18024.38|17809.81|17809.81|0
1744210800000|2025-04-09 15:00:00|17809.68|17809.68|17859.35|17859.35|17881.27|17881.27|17809.55|17809.55|0
1744268400000|2025-04-10 07:00:00|18944.32|18944.32|18752.64|18752.64|18944.32|18944.32|18728.33|18728.33|0
1744272000000|2025-04-10 08:00:00|18752.57|18752.57|18655.72|18655.72|18753.49|18753.49|18641.52|18641.52|0
1744275600000|2025-04-10 09:00:00|18655.85|18655.85|18673.07|18673.07|18680.32|18680.32|18624.01|18624.01|0
1744279200000|2025-04-10 10:00:00|18673.03|18673.03|18782.1|18782.1|18787.27|18787.27|18666.28|18666.28|0
1744282800000|2025-04-10 11:00:00|18781.85|18781.85|18723.95|18723.95|18782.78|18782.78|18722.7|18722.7|0
1744286400000|2025-04-10 12:00:00|18724.43|18724.43|18651.14|18651.14|18725.53|18725.53|18623.9|18623.9|0
1744290000000|2025-04-10 13:00:00|18651.29|18651.29|18553.47|18553.47|18720.56|18720.56|18553.21|18553.21|0
1744293600000|2025-04-10 14:00:00|18553.52|18553.52|18534.08|18534.08|18609.9|18609.9|18531.38|18531.38|0
1744297200000|2025-04-10 15:00:00|18533.98|18533.98|18496.17|18496.17|18556.08|18556.08|18496.15|18496.15|0
1744354800000|2025-04-11 07:00:00|18575.48|18575.48|18505.13|18505.13|18606.13|18606.13|18505.13|18505.13|0
1744358400000|2025-04-11 08:00:00|18504.35|18504.35|18342.6|18342.6|18504.35|18504.35|18334.27|18334.27|0
1744362000000|2025-04-11 09:00:00|18342.59|18342.59|18455.7|18455.7|18455.7|18455.7|18319.89|18319.89|0
1744365600000|2025-04-11 10:00:00|18456.42|18456.42|18510.64|18510.64|18516.84|18516.84|18456.21|18456.21|0
1744369200000|2025-04-11 11:00:00|18510.74|18510.74|18478.69|18478.69|18519.96|18519.96|18458.32|18458.32|0
1744372800000|2025-04-11 12:00:00|18478.9|18478.9|18557.88|18557.88|18566.02|18566.02|18477.42|18477.42|0
1744376400000|2025-04-11 13:00:00|18558|18558|18571.15|18571.15|18576.66|18576.66|18473.91|18473.91|0
1744380000000|2025-04-11 14:00:00|18571.09|18571.09|18549.4|18549.4|18586.24|18586.24|18485.52|18485.52|0
1744383600000|2025-04-11 15:00:00|18549.27|18549.27|18500.87|18500.87|18608.74|18608.74|18495.27|18495.27|0
1744614000000|2025-04-14 07:00:00|18732.81|18732.81|18798.03|18798.03|18814.95|18814.95|18727.16|18727.16|0
1744617600000|2025-04-14 08:00:00|18798.18|18798.18|18848.34|18848.34|18848.52|18848.52|18786.42|18786.42|0
1744621200000|2025-04-14 09:00:00|18848.7|18848.7|18841.46|18841.46|18877.58|18877.58|18831.91|18831.91|0
1744624800000|2025-04-14 10:00:00|18841.59|18841.59|18859.25|18859.25|18863.06|18863.06|18838.44|18838.44|0
1744628400000|2025-04-14 11:00:00|18859.45|18859.45|18872.37|18872.37|18883.58|18883.58|18859.45|18859.45|0
1744632000000|2025-04-14 12:00:00|18872.33|18872.33|18917.41|18917.41|18917.53|18917.53|18868.87|18868.87|0
1744635600000|2025-04-14 13:00:00|18917.54|18917.54|18874.27|18874.27|18917.54|18917.54|18850.6|18850.6|0
1744639200000|2025-04-14 14:00:00|18874.37|18874.37|18966.65|18966.65|18986.58|18986.58|18874.37|18874.37|0
1744642800000|2025-04-14 15:00:00|18966.63|18966.63|18928.75|18928.75|18966.63|18966.63|18927.76|18927.76|0
1744700400000|2025-04-15 07:00:00|19074.21|19074.21|19153.93|19153.93|19154.1|19154.1|19073.81|19073.81|0
1744704000000|2025-04-15 08:00:00|19153.8|19153.8|19200.41|19200.41|19200.79|19200.79|19121.53|19121.53|0
1744707600000|2025-04-15 09:00:00|19200.56|19200.56|19194.74|19194.74|19200.86|19200.86|19186.65|19186.65|0
1744711200000|2025-04-15 10:00:00|19194.56|19194.56|19164.31|19164.31|19203.49|19203.49|19162.9|19162.9|0
1744714800000|2025-04-15 11:00:00|19164.43|19164.43|19157.52|19157.52|19177.46|19177.46|19153.21|19153.21|0
1744718400000|2025-04-15 12:00:00|19157.44|19157.44|19190.58|19190.58|19191.47|19191.47|19156.5|19156.5|0
1744722000000|2025-04-15 13:00:00|19190.61|19190.61|19229.93|19229.93|19230.53|19230.53|19178.64|19178.64|0
1744725600000|2025-04-15 14:00:00|19230.01|19230.01|19235.54|19235.54|19254.17|19254.17|19187.78|19187.78|0
1744729200000|2025-04-15 15:00:00|19235.5|19235.5|19256.03|19256.03|19256.13|19256.13|19235.05|19235.05|0
1744786800000|2025-04-16 07:00:00|19193.3|19193.3|19130.09|19130.09|19193.3|19193.3|19128.93|19128.93|0
1744790400000|2025-04-16 08:00:00|19129.99|19129.99|19164.79|19164.79|19188.8|19188.8|19102.56|19102.56|0
1744794000000|2025-04-16 09:00:00|19164.43|19164.43|19166.62|19166.62|19189.5|19189.5|19154.87|19154.87|0
1744797600000|2025-04-16 10:00:00|19166.32|19166.32|19159.22|19159.22|19177.24|19177.24|19154.52|19154.52|0
1744801200000|2025-04-16 11:00:00|19159.19|19159.19|19172.73|19172.73|19174.03|19174.03|19146.77|19146.77|0
1744804800000|2025-04-16 12:00:00|19172.83|19172.83|19169.67|19169.67|19186.38|19186.38|19158.46|19158.46|0
1744808400000|2025-04-16 13:00:00|19169.92|19169.92|19210.4|19210.4|19223.59|19223.59|19162.21|19162.21|0
1744812000000|2025-04-16 14:00:00|19210.32|19210.32|19228.65|19228.65|19228.65|19228.65|19203.41|19203.41|0
1744815600000|2025-04-16 15:00:00|19228.39|19228.39|19270.38|19270.38|19270.38|19270.38|19224.79|19224.79|0
1744873200000|2025-04-17 07:00:00|19198.75|19198.75|19176.35|19176.35|19221.31|19221.31|19176.34|19176.34|0
1744876800000|2025-04-17 08:00:00|19176.46|19176.46|19159.02|19159.02|19181.12|19181.12|19159.02|19159.02|0
1744880400000|2025-04-17 09:00:00|19158.88|19158.88|19197.52|19197.52|19201.68|19201.68|19150.79|19150.79|0
1744884000000|2025-04-17 10:00:00|19198.1|19198.1|19171.94|19171.94|19199.51|19199.51|19171.56|19171.56|0
1744887600000|2025-04-17 11:00:00|19172.12|19172.12|19170|19170|19176.76|19176.76|19162.19|19162.19|0
1744891200000|2025-04-17 12:00:00|19169.91|19169.91|19171.1|19171.1|19213.12|19213.12|19168.55|19168.55|0
1744894800000|2025-04-17 13:00:00|19171|19171|19226.13|19226.13|19226.68|19226.68|19168.69|19168.69|0
1744898400000|2025-04-17 14:00:00|19226.18|19226.18|19229.8|19229.8|19235.43|19235.43|19206.52|19206.52|0
1744902000000|2025-04-17 15:00:00|19229.91|19229.91|19262.34|19262.34|19277.74|19277.74|19229.37|19229.37|0
1745305200000|2025-04-22 07:00:00|19188.29|19188.29|19215.25|19215.25|19215.49|19215.49|19157.82|19157.82|0
1745308800000|2025-04-22 08:00:00|19215.49|19215.49|19217.75|19217.75|19266.7|19266.7|19215.49|19215.49|0
1745312400000|2025-04-22 09:00:00|19217.86|19217.86|19253.35|19253.35|19256.09|19256.09|19214.09|19214.09|0
1745316000000|2025-04-22 10:00:00|19253.31|19253.31|19221.28|19221.28|19253.88|19253.88|19219.19|19219.19|0
1745319600000|2025-04-22 11:00:00|19221.13|19221.13|19192.47|19192.47|19221.52|19221.52|19191.48|19191.48|0
1745323200000|2025-04-22 12:00:00|19192.44|19192.44|19217.15|19217.15|19225.58|19225.58|19192.44|19192.44|0
1745326800000|2025-04-22 13:00:00|19217.1|19217.1|19203.87|19203.87|19229.84|19229.84|19202.21|19202.21|0
1745330400000|2025-04-22 14:00:00|19204.05|19204.05|19211.96|19211.96|19219.56|19219.56|19187.33|19187.33|0
1745334000000|2025-04-22 15:00:00|19211.9|19211.9|19241.71|19241.71|19245.01|19245.01|19211.79|19211.79|0
1745391600000|2025-04-23 07:00:00|19426.93|19426.93|19470.9|19470.9|19487.08|19487.08|19426.18|19426.18|0
1745395200000|2025-04-23 08:00:00|19470.62|19470.62|19491.81|19491.81|19510.46|19510.46|19466.75|19466.75|0
1745398800000|2025-04-23 09:00:00|19491.95|19491.95|19475.82|19475.82|19510.09|19510.09|19462.11|19462.11|0
1745402400000|2025-04-23 10:00:00|19475.77|19475.77|19486.69|19486.69|19486.74|19486.74|19460.85|19460.85|0
1745406000000|2025-04-23 11:00:00|19486.73|19486.73|19481.09|19481.09|19494.51|19494.51|19480.69|19480.69|0
1745409600000|2025-04-23 12:00:00|19481.04|19481.04|19521.87|19521.87|19521.87|19521.87|19480.33|19480.33|0
1745413200000|2025-04-23 13:00:00|19521.13|19521.13|19582.15|19582.15|19624.63|19624.63|19513.21|19513.21|0
1745416800000|2025-04-23 14:00:00|19583.21|19583.21|19537.58|19537.58|19610.99|19610.99|19532.72|19532.72|0
1745420400000|2025-04-23 15:00:00|19537.46|19537.46|19469.95|19469.95|19537.7|19537.7|19456.59|19456.59|0
1745478000000|2025-04-24 07:00:00|19425.92|19425.92|19374.44|19374.44|19433.46|19433.46|19373.51|19373.51|0
1745481600000|2025-04-24 08:00:00|19374.27|19374.27|19393.28|19393.28|19393.28|19393.28|19360.58|19360.58|0
1745485200000|2025-04-24 09:00:00|19393.36|19393.36|19447.72|19447.72|19447.72|19447.72|19393.26|19393.26|0
1745488800000|2025-04-24 10:00:00|19447.77|19447.77|19463.13|19463.13|19468.99|19468.99|19442.24|19442.24|0
1745492400000|2025-04-24 11:00:00|19463.47|19463.47|19456.55|19456.55|19470.61|19470.61|19441.9|19441.9|0
1745496000000|2025-04-24 12:00:00|19456.69|19456.69|19433.36|19433.36|19465.61|19465.61|19433.24|19433.24|0
1745499600000|2025-04-24 13:00:00|19433.43|19433.43|19445.58|19445.58|19445.73|19445.73|19413.28|19413.28|0
1745503200000|2025-04-24 14:00:00|19445.72|19445.72|19482.28|19482.28|19483.87|19483.87|19436.65|19436.65|0
1745506800000|2025-04-24 15:00:00|19482.72|19482.72|19507.15|19507.15|19508.71|19508.71|19482.32|19482.32|0
1745564400000|2025-04-25 07:00:00|19581.9|19581.9|19575.08|19575.08|19583.61|19583.61|19541.49|19541.49|0
1745568000000|2025-04-25 08:00:00|19575.04|19575.04|19571.21|19571.21|19587.36|19587.36|19559.38|19559.38|0
1745571600000|2025-04-25 09:00:00|19571.32|19571.32|19579.45|19579.45|19581.6|19581.6|19553.51|19553.51|0
1745575200000|2025-04-25 10:00:00|19579.36|19579.36|19610.77|19610.77|19610.77|19610.77|19569.11|19569.11|0
1745578800000|2025-04-25 11:00:00|19609.11|19609.11|19583.96|19583.96|19622.67|19622.67|19579.12|19579.12|0
1745582400000|2025-04-25 12:00:00|19584.01|19584.01|19592.07|19592.07|19593.88|19593.88|19570.45|19570.45|0
1745586000000|2025-04-25 13:00:00|19591.93|19591.93|19576.39|19576.39|19612.26|19612.26|19576.18|19576.18|0
1745589600000|2025-04-25 14:00:00|19576.31|19576.31|19538.21|19538.21|19585.53|19585.53|19536.8|19536.8|0
1745593200000|2025-04-25 15:00:00|19538.16|19538.16|19592.63|19592.63|19599.75|19599.75|19536.86|19536.86|0
1745823600000|2025-04-28 07:00:00|19727.25|19727.25|19703.62|19703.62|19748.89|19748.89|19701.81|19701.81|0
1745827200000|2025-04-28 08:00:00|19703.77|19703.77|19715.59|19715.59|19718.49|19718.49|19686.44|19686.44|0
1745830800000|2025-04-28 09:00:00|19715.61|19715.61|19750.39|19750.39|19757.36|19757.36|19715.61|19715.61|0
1745834400000|2025-04-28 10:00:00|19750.35|19750.35|19726.71|19726.71|19750.94|19750.94|19725.58|19725.58|0
1745838000000|2025-04-28 11:00:00|19726.85|19726.85|19746.16|19746.16|19746.16|19746.16|19721.62|19721.62|0
1745841600000|2025-04-28 12:00:00|19746.04|19746.04|19791.96|19791.96|19792.17|19792.17|19745.53|19745.53|0
1745845200000|2025-04-28 13:00:00|19791.9|19791.9|19785.68|19785.68|19816.08|19816.08|19785.68|19785.68|0
1745848800000|2025-04-28 14:00:00|19785.7|19785.7|19767.98|19767.98|19809.46|19809.46|19767.83|19767.83|0
1745852400000|2025-04-28 15:00:00|19768.02|19768.02|19728.89|19728.89|19773.75|19773.75|19726.85|19726.85|0
1745910000000|2025-04-29 07:00:00|19775.69|19775.69|19846.97|19846.97|19847.21|19847.21|19772|19772|0
1745913600000|2025-04-29 08:00:00|19847.01|19847.01|19862.92|19862.92|19864.6|19864.6|19825.26|19825.26|0
1745917200000|2025-04-29 09:00:00|19862.85|19862.85|19876.59|19876.59|19876.88|19876.88|19859.41|19859.41|0
1745920800000|2025-04-29 10:00:00|19876.71|19876.71|19854.25|19854.25|19894.79|19894.79|19853.47|19853.47|0
1745924400000|2025-04-29 11:00:00|19854.42|19854.42|19851.44|19851.44|19854.42|19854.42|19839.42|19839.42|0
1745928000000|2025-04-29 12:00:00|19851.36|19851.36|19812.52|19812.52|19860.72|19860.72|19812.38|19812.38|0
1745931600000|2025-04-29 13:00:00|19812.59|19812.59|19788.49|19788.49|19812.72|19812.72|19775.95|19775.95|0
1745935200000|2025-04-29 14:00:00|19787.13|19787.13|19794.99|19794.99|19796.77|19796.77|19750.21|19750.21|0
1745938800000|2025-04-29 15:00:00|19795.14|19795.14|19799.27|19799.27|19800.53|19800.53|19790.67|19790.67|0
1745996400000|2025-04-30 07:00:00|19922.58|19922.58|19869.74|19869.74|19923.23|19923.23|19860.47|19860.47|0
1746000000000|2025-04-30 08:00:00|19869.61|19869.61|19880.13|19880.13|19885.52|19885.52|19857.18|19857.18|0
1746003600000|2025-04-30 09:00:00|19880.46|19880.46|19936.24|19936.24|19936.47|19936.47|19880.33|19880.33|0
1746007200000|2025-04-30 10:00:00|19936.93|19936.93|19921.97|19921.97|19948.64|19948.64|19920.43|19920.43|0
1746010800000|2025-04-30 11:00:00|19922.18|19922.18|19872.19|19872.19|19922.91|19922.91|19871.79|19871.79|0
1746014400000|2025-04-30 12:00:00|19871.91|19871.91|19777.77|19777.77|19872.4|19872.4|19772.98|19772.98|0
1746018000000|2025-04-30 13:00:00|19777.86|19777.86|19735.14|19735.14|19788.46|19788.46|19725.52|19725.52|0
1746021600000|2025-04-30 14:00:00|19735.2|19735.2|19783.1|19783.1|19795.92|19795.92|19734.94|19734.94|0
1746025200000|2025-04-30 15:00:00|19782.99|19782.99|19830|19830|19832.57|19832.57|19782.95|19782.95|0
1746082800000|2025-05-01 07:00:00|19913.81|19913.81|19931.55|19931.55|19931.94|19931.94|19913.71|19913.71|0
1746086400000|2025-05-01 08:00:00|19931.5|19931.5|19973.23|19973.23|19973.32|19973.32|19927.42|19927.42|0
1746090000000|2025-05-01 09:00:00|19973.31|19973.31|19999.64|19999.64|20002.23|20002.23|19972.93|19972.93|0
1746093600000|2025-05-01 10:00:00|19999.54|19999.54|20009.9|20009.9|20009.98|20009.98|19998.51|19998.51|0
1746097200000|2025-05-01 11:00:00|20009.81|20009.81|20013.36|20013.36|20015.84|20015.84|20007.07|20007.07|0
1746100800000|2025-05-01 12:00:00|20013.29|20013.29|20037.81|20037.81|20037.84|20037.84|20012.72|20012.72|0
1746104400000|2025-05-01 13:00:00|20037.66|20037.66|20073.35|20073.35|20079.3|20079.3|20036.7|20036.7|0
1746108000000|2025-05-01 14:00:00|20073.1|20073.1|20108.54|20108.54|20108.77|20108.77|20073.1|20073.1|0
1746111600000|2025-05-01 15:00:00|20108.77|20108.77|20124.76|20124.76|20129.43|20129.43|20108.42|20108.42|0
1746169200000|2025-05-02 07:00:00|20172.69|20172.69|20160.43|20160.43|20179.14|20179.14|20150.75|20150.75|0
1746172800000|2025-05-02 08:00:00|20160.34|20160.34|20126.02|20126.02|20166.94|20166.94|20125.25|20125.25|0
1746176400000|2025-05-02 09:00:00|20126.12|20126.12|20143.09|20143.09|20143.09|20143.09|20118.55|20118.55|0
1746180000000|2025-05-02 10:00:00|20143.35|20143.35|20140.87|20140.87|20145.92|20145.92|20129.54|20129.54|0
1746183600000|2025-05-02 11:00:00|20139.26|20139.26|20124.93|20124.93|20140.22|20140.22|20122.14|20122.14|0
1746187200000|2025-05-02 12:00:00|20124.95|20124.95|20185|20185|20185.91|20185.91|20122.65|20122.65|0
1746190800000|2025-05-02 13:00:00|20184.72|20184.72|20188.67|20188.67|20215.35|20215.35|20178.53|20178.53|0
1746194400000|2025-05-02 14:00:00|20188.41|20188.41|20253.93|20253.93|20255.37|20255.37|20188.3|20188.3|0
1746198000000|2025-05-02 15:00:00|20253.96|20253.96|20246.68|20246.68|20275.07|20275.07|20241.35|20241.35|0
1746514800000|2025-05-06 07:00:00|20334.48|20334.48|20327.78|20327.78|20358.1|20358.1|20319.83|20319.83|0
1746518400000|2025-05-06 08:00:00|20328.15|20328.15|20269.06|20269.06|20329.24|20329.24|20267.66|20267.66|0
1746522000000|2025-05-06 09:00:00|20269|20269|20228.53|20228.53|20269.05|20269.05|20206.52|20206.52|0
1746525600000|2025-05-06 10:00:00|20228.81|20228.81|20253.79|20253.79|20253.79|20253.79|20213.15|20213.15|0
1746529200000|2025-05-06 11:00:00|20254.11|20254.11|20239.58|20239.58|20263.12|20263.12|20232.98|20232.98|0
1746532800000|2025-05-06 12:00:00|20239.44|20239.44|20252.94|20252.94|20262.12|20262.12|20236.97|20236.97|0
1746536400000|2025-05-06 13:00:00|20253.27|20253.27|20263.96|20263.96|20279.16|20279.16|20245.4|20245.4|0
1746540000000|2025-05-06 14:00:00|20264|20264|20298.52|20298.52|20317.51|20317.51|20261.75|20261.75|0
1746543600000|2025-05-06 15:00:00|20298.48|20298.48|20305.68|20305.68|20308.27|20308.27|20293.28|20293.28|0
1746601200000|2025-05-07 07:00:00|20267.11|20267.11|20233.41|20233.41|20273.17|20273.17|20231.2|20231.2|0
1746604800000|2025-05-07 08:00:00|20233.52|20233.52|20255.27|20255.27|20255.99|20255.99|20207.61|20207.61|0
1746608400000|2025-05-07 09:00:00|20255.38|20255.38|20312.18|20312.18|20315.95|20315.95|20255.15|20255.15|0
1746612000000|2025-05-07 10:00:00|20312.26|20312.26|20315.39|20315.39|20327.28|20327.28|20304.45|20304.45|0
1746615600000|2025-05-07 11:00:00|20315.24|20315.24|20311.19|20311.19|20322.97|20322.97|20311.19|20311.19|0
1746619200000|2025-05-07 12:00:00|20311.1|20311.1|20281.14|20281.14|20317.1|20317.1|20281.03|20281.03|0
1746622800000|2025-05-07 13:00:00|20281.25|20281.25|20300.67|20300.67|20302|20302|20266.42|20266.42|0
1746626400000|2025-05-07 14:00:00|20300.6|20300.6|20278.6|20278.6|20305.91|20305.91|20275.01|20275.01|0
1746630000000|2025-05-07 15:00:00|20278.41|20278.41|20294.06|20294.06|20305.8|20305.8|20278.26|20278.26|0
1746687600000|2025-05-08 07:00:00|20426.81|20426.81|20448.89|20448.89|20468.95|20468.95|20424.96|20424.96|0
1746691200000|2025-05-08 08:00:00|20449.94|20449.94|20523.5|20523.5|20528.7|20528.7|20449.94|20449.94|0
1746694800000|2025-05-08 09:00:00|20523.62|20523.62|20544.07|20544.07|20546.17|20546.17|20518.66|20518.66|0
1746698400000|2025-05-08 10:00:00|20544.26|20544.26|20574.81|20574.81|20575.77|20575.77|20543.29|20543.29|0
1746702000000|2025-05-08 11:00:00|20574.72|20574.72|20563.98|20563.98|20586.2|20586.2|20531.75|20531.75|0
1746705600000|2025-05-08 12:00:00|20563.94|20563.94|20505.11|20505.11|20571.71|20571.71|20505.11|20505.11|0
1746709200000|2025-05-08 13:00:00|20505.02|20505.02|20461.86|20461.86|20507.24|20507.24|20452.52|20452.52|0
1746712800000|2025-05-08 14:00:00|20461.76|20461.76|20424.22|20424.22|20467.68|20467.68|20419.53|20419.53|0
1746716400000|2025-05-08 15:00:00|20424.13|20424.13|20450.19|20450.19|20460.13|20460.13|20416.29|20416.29|0
1746774000000|2025-05-09 07:00:00|20538.2|20538.2|20544.78|20544.78|20572.38|20572.38|20537.68|20537.68|0
1746777600000|2025-05-09 08:00:00|20544.73|20544.73|20496.93|20496.93|20545.33|20545.33|20496.82|20496.82|0
1746781200000|2025-05-09 09:00:00|20497.04|20497.04|20498.04|20498.04|20506.67|20506.67|20496.55|20496.55|0
1746784800000|2025-05-09 10:00:00|20498.17|20498.17|20515.38|20515.38|20523.36|20523.36|20497.63|20497.63|0
1746788400000|2025-05-09 11:00:00|20515.51|20515.51|20512.21|20512.21|20519.38|20519.38|20482.76|20482.76|0
1746792000000|2025-05-09 12:00:00|20512.15|20512.15|20504.44|20504.44|20513.55|20513.55|20491.26|20491.26|0
1746795600000|2025-05-09 13:00:00|20504.49|20504.49|20521.05|20521.05|20521.52|20521.52|20502.3|20502.3|0
1746799200000|2025-05-09 14:00:00|20521.14|20521.14|20479.77|20479.77|20522.3|20522.3|20473.48|20473.48|0
1746802800000|2025-05-09 15:00:00|20479.82|20479.82|20498.83|20498.83|20500.88|20500.88|20479.59|20479.59|0
1747033200000|2025-05-12 07:00:00|20749.07|20749.07|20717.26|20717.26|20787.35|20787.35|20711.02|20711.02|0
1747036800000|2025-05-12 08:00:00|20717.21|20717.21|20722.23|20722.23|20734.63|20734.63|20675.4|20675.4|0
1747040400000|2025-05-12 09:00:00|20722.16|20722.16|20746.88|20746.88|20775.02|20775.02|20718.31|20718.31|0
1747044000000|2025-05-12 10:00:00|20746.69|20746.69|20740.52|20740.52|20746.69|20746.69|20717.31|20717.31|0
1747047600000|2025-05-12 11:00:00|20740.46|20740.46|20774.04|20774.04|20776.56|20776.56|20736.04|20736.04|0
1747051200000|2025-05-12 12:00:00|20774.31|20774.31|20776.5|20776.5|20785.9|20785.9|20772.98|20772.98|0
1747054800000|2025-05-12 13:00:00|20776.58|20776.58|20691.9|20691.9|20779.05|20779.05|20690.99|20690.99|0
1747058400000|2025-05-12 14:00:00|20691.79|20691.79|20662.31|20662.31|20692.65|20692.65|20608.23|20608.23|0
1747062000000|2025-05-12 15:00:00|20662.48|20662.48|20662.84|20662.84|20675.44|20675.44|20643.65|20643.65|0
1747119600000|2025-05-13 07:00:00|20700.7|20700.7|20732.06|20732.06|20739.43|20739.43|20700.7|20700.7|0
1747123200000|2025-05-13 08:00:00|20731.33|20731.33|20710.74|20710.74|20739.61|20739.61|20709.69|20709.69|0
1747126800000|2025-05-13 09:00:00|20710.95|20710.95|20728.5|20728.5|20728.5|20728.5|20709.55|20709.55|0
1747130400000|2025-05-13 10:00:00|20728.64|20728.64|20775.24|20775.24|20775.24|20775.24|20728.64|20728.64|0
1747134000000|2025-05-13 11:00:00|20774.67|20774.67|20767.56|20767.56|20788.34|20788.34|20756.09|20756.09|0
1747137600000|2025-05-13 12:00:00|20767.4|20767.4|20754.8|20754.8|20777.83|20777.83|20753.55|20753.55|0
1747141200000|2025-05-13 13:00:00|20755|20755|20746.61|20746.61|20759.87|20759.87|20736.37|20736.37|0
1747144800000|2025-05-13 14:00:00|20746.53|20746.53|20724.52|20724.52|20746.89|20746.89|20716.95|20716.95|0
1747148400000|2025-05-13 15:00:00|20724.34|20724.34|20754.8|20754.8|20758.84|20758.84|20721.55|20721.55|0
1747206000000|2025-05-14 07:00:00|20839.95|20839.95|20775.18|20775.18|20851.24|20851.24|20765.36|20765.36|0
1747209600000|2025-05-14 08:00:00|20775.38|20775.38|20742.57|20742.57|20785|20785|20739.6|20739.6|0
1747213200000|2025-05-14 09:00:00|20742.85|20742.85|20764.52|20764.52|20765.94|20765.94|20704.86|20704.86|0
1747216800000|2025-05-14 10:00:00|20764.57|20764.57|20816.89|20816.89|20817.35|20817.35|20758.54|20758.54|0
1747220400000|2025-05-14 11:00:00|20816.95|20816.95|20843.55|20843.55|20853.34|20853.34|20816.95|20816.95|0
1747224000000|2025-05-14 12:00:00|20843.43|20843.43|20843.91|20843.91|20864.03|20864.03|20838.42|20838.42|0
1747227600000|2025-05-14 13:00:00|20843.84|20843.84|20798.97|20798.97|20843.84|20843.84|20790.84|20790.84|0
1747231200000|2025-05-14 14:00:00|20799.04|20799.04|20835.41|20835.41|20849.97|20849.97|20796.23|20796.23|0
1747234800000|2025-05-14 15:00:00|20835.32|20835.32|20818.06|20818.06|20835.57|20835.57|20809.5|20809.5|0
1747292400000|2025-05-15 07:00:00|20786.66|20786.66|20742.08|20742.08|20788.67|20788.67|20741.97|20741.97|0
1747296000000|2025-05-15 08:00:00|20742.25|20742.25|20759.62|20759.62|20760.2|20760.2|20733.94|20733.94|0
1747299600000|2025-05-15 09:00:00|20759.64|20759.64|20794.94|20794.94|20797.61|20797.61|20759.08|20759.08|0
1747303200000|2025-05-15 10:00:00|20794.81|20794.81|20811.6|20811.6|20811.85|20811.85|20785.93|20785.93|0
1747306800000|2025-05-15 11:00:00|20811.56|20811.56|20842.13|20842.13|20848.89|20848.89|20810.1|20810.1|0
1747310400000|2025-05-15 12:00:00|20841.97|20841.97|20826.1|20826.1|20843.16|20843.16|20805.25|20805.25|0
1747314000000|2025-05-15 13:00:00|20825.88|20825.88|20817.26|20817.26|20825.88|20825.88|20812.39|20812.39|0
1747317600000|2025-05-15 14:00:00|20817.07|20817.07|20821.07|20821.07|20825.25|20825.25|20802.3|20802.3|0
1747321200000|2025-05-15 15:00:00|20821.34|20821.34|20842.82|20842.82|20847.94|20847.94|20820.36|20820.36|0
1747378800000|2025-05-16 07:00:00|20908.45|20908.45|20915.65|20915.65|20924.47|20924.47|20907.89|20907.89|0
1747382400000|2025-05-16 08:00:00|20915.77|20915.77|20913.17|20913.17|20923.23|20923.23|20894.1|20894.1|0
1747386000000|2025-05-16 09:00:00|20913.25|20913.25|20943.62|20943.62|20945.67|20945.67|20907.56|20907.56|0
1747389600000|2025-05-16 10:00:00|20943.77|20943.77|20956.9|20956.9|20974.11|20974.11|20943.45|20943.45|0
1747393200000|2025-05-16 11:00:00|20956.97|20956.97|20944.92|20944.92|20957.03|20957.03|20944.39|20944.39|0
1747396800000|2025-05-16 12:00:00|20945.03|20945.03|20932.19|20932.19|20945.03|20945.03|20928.65|20928.65|0
1747400400000|2025-05-16 13:00:00|20932.12|20932.12|20946.14|20946.14|20946.14|20946.14|20921.75|20921.75|0
1747404000000|2025-05-16 14:00:00|20946.29|20946.29|20956.01|20956.01|20957.33|20957.33|20938.75|20938.75|0
1747407600000|2025-05-16 15:00:00|20955.92|20955.92|20968.98|20968.98|20969.64|20969.64|20955.83|20955.83|0
1747638000000|2025-05-19 07:00:00|20881.06|20881.06|20829.99|20829.99|20882.14|20882.14|20829.76|20829.76|0
1747641600000|2025-05-19 08:00:00|20830.04|20830.04|20777.56|20777.56|20830.04|20830.04|20775.74|20775.74|0
1747645200000|2025-05-19 09:00:00|20777.57|20777.57|20738.89|20738.89|20778.21|20778.21|20738.69|20738.69|0
1747648800000|2025-05-19 10:00:00|20738.9|20738.9|20741.84|20741.84|20742.68|20742.68|20706.81|20706.81|0
1747652400000|2025-05-19 11:00:00|20742.24|20742.24|20814.01|20814.01|20814.43|20814.43|20742.24|20742.24|0
1747656000000|2025-05-19 12:00:00|20814.3|20814.3|20802.09|20802.09|20828.94|20828.94|20800.79|20800.79|0
1747659600000|2025-05-19 13:00:00|20801.98|20801.98|20859.86|20859.86|20863.3|20863.3|20791.03|20791.03|0
1747663200000|2025-05-19 14:00:00|20859.92|20859.92|20919.56|20919.56|20921.2|20921.2|20859.8|20859.8|0
1747666800000|2025-05-19 15:00:00|20919.31|20919.31|20934.4|20934.4|20951.06|20951.06|20918.89|20918.89|0
1747724400000|2025-05-20 07:00:00|20993.07|20993.07|20986.72|20986.72|21016.27|21016.27|20981.25|20981.25|0
1747728000000|2025-05-20 08:00:00|20986.9|20986.9|21008.64|21008.64|21018.36|21018.36|20985.58|20985.58|0
1747731600000|2025-05-20 09:00:00|21008.86|21008.86|21022.55|21022.55|21028.76|21028.76|21007.24|21007.24|0
1747735200000|2025-05-20 10:00:00|21022.65|21022.65|21108.38|21108.38|21108.38|21108.38|21014.39|21014.39|0
1747738800000|2025-05-20 11:00:00|21108.67|21108.67|21088.67|21088.67|21118.67|21118.67|21086.41|21086.41|0
1747742400000|2025-05-20 12:00:00|21089.06|21089.06|21112.2|21112.2|21113.8|21113.8|21089.01|21089.01|0
1747746000000|2025-05-20 13:00:00|21112.07|21112.07|21085.98|21085.98|21120.6|21120.6|21075.43|21075.43|0
1747749600000|2025-05-20 14:00:00|21086.17|21086.17|21072.87|21072.87|21086.87|21086.87|21052.35|21052.35|0
1747753200000|2025-05-20 15:00:00|21073.32|21073.32|21080.96|21080.96|21083.2|21083.2|21072.31|21072.31|0
1747810800000|2025-05-21 07:00:00|20968.91|20968.91|21011.95|21011.95|21012.91|21012.91|20959.76|20959.76|0
1747814400000|2025-05-21 08:00:00|21012.03|21012.03|20969.8|20969.8|21013.18|21013.18|20966.14|20966.14|0
1747818000000|2025-05-21 09:00:00|20969.7|20969.7|20953.83|20953.83|20975.91|20975.91|20953.83|20953.83|0
1747821600000|2025-05-21 10:00:00|20953.79|20953.79|20924.22|20924.22|20954.5|20954.5|20917.03|20917.03|0
1747825200000|2025-05-21 11:00:00|20924.12|20924.12|20904.49|20904.49|20924.44|20924.44|20888.36|20888.36|0
1747828800000|2025-05-21 12:00:00|20904.4|20904.4|20935.61|20935.61|20936.99|20936.99|20902.49|20902.49|0
1747832400000|2025-05-21 13:00:00|20935.75|20935.75|20934.66|20934.66|20943.37|20943.37|20926.52|20926.52|0
1747836000000|2025-05-21 14:00:00|20934.48|20934.48|20940.78|20940.78|20955.77|20955.77|20924.94|20924.94|0
1747839600000|2025-05-21 15:00:00|20940.68|20940.68|20933.74|20933.74|20950.47|20950.47|20932.77|20932.77|0
1747897200000|2025-05-22 07:00:00|20896.28|20896.28|20836.64|20836.64|20896.74|20896.74|20830.46|20830.46|0
1747900800000|2025-05-22 08:00:00|20837.19|20837.19|20832.93|20832.93|20852.18|20852.18|20823.55|20823.55|0
1747904400000|2025-05-22 09:00:00|20833.03|20833.03|20799.67|20799.67|20833.19|20833.19|20794.51|20794.51|0
1747908000000|2025-05-22 10:00:00|20799.82|20799.82|20783.43|20783.43|20807.41|20807.41|20782.41|20782.41|0
1747911600000|2025-05-22 11:00:00|20783.35|20783.35|20801.25|20801.25|20817.97|20817.97|20783.35|20783.35|0
1747915200000|2025-05-22 12:00:00|20801.19|20801.19|20793.17|20793.17|20801.19|20801.19|20752.68|20752.68|0
1747918800000|2025-05-22 13:00:00|20793.15|20793.15|20749.4|20749.4|20805.97|20805.97|20742.92|20742.92|0
1747922400000|2025-05-22 14:00:00|20749.47|20749.47|20795.18|20795.18|20803.24|20803.24|20748.62|20748.62|0
1747926000000|2025-05-22 15:00:00|20795.22|20795.22|20789|20789|20803.71|20803.71|20788.9|20788.9|0
1747983600000|2025-05-23 07:00:00|20821.6|20821.6|20837|20837|20851.14|20851.14|20820.82|20820.82|0
1747987200000|2025-05-23 08:00:00|20836.95|20836.95|20833.62|20833.62|20847.74|20847.74|20826.48|20826.48|0
1747990800000|2025-05-23 09:00:00|20833.45|20833.45|20837.77|20837.77|20838.07|20838.07|20819.17|20819.17|0
1747994400000|2025-05-23 10:00:00|20837.63|20837.63|20803.52|20803.52|20838.53|20838.53|20793.05|20793.05|0
1747998000000|2025-05-23 11:00:00|20803.39|20803.39|20512.73|20512.73|20803.92|20803.92|20512.6|20512.6|0
1748001600000|2025-05-23 12:00:00|20512.64|20512.64|20534.86|20534.86|20580.27|20580.27|20422.78|20422.78|0
1748005200000|2025-05-23 13:00:00|20535.01|20535.01|20641.54|20641.54|20641.54|20641.54|20498.31|20498.31|0
1748008800000|2025-05-23 14:00:00|20641.69|20641.69|20679.28|20679.28|20696.05|20696.05|20641.69|20641.69|0
1748012400000|2025-05-23 15:00:00|20679.33|20679.33|20681.39|20681.39|20688.67|20688.67|20675.62|20675.62|0
1748329200000|2025-05-27 07:00:00|20863.66|20863.66|20936.95|20936.95|20945.25|20945.25|20859.18|20859.18|0
1748332800000|2025-05-27 08:00:00|20937.09|20937.09|20977.47|20977.47|20977.47|20977.47|20937.09|20937.09|0
1748336400000|2025-05-27 09:00:00|20977.16|20977.16|20971.13|20971.13|20997.68|20997.68|20970.98|20970.98|0
1748340000000|2025-05-27 10:00:00|20971.05|20971.05|20939.75|20939.75|20971.31|20971.31|20932.04|20932.04|0
1748343600000|2025-05-27 11:00:00|20939.68|20939.68|20900.78|20900.78|20940.37|20940.37|20900.59|20900.59|0
1748347200000|2025-05-27 12:00:00|20900.83|20900.83|20895.81|20895.81|20904.53|20904.53|20884.4|20884.4|0
1748350800000|2025-05-27 13:00:00|20895.86|20895.86|20923.84|20923.84|20938.6|20938.6|20895.86|20895.86|0
1748354400000|2025-05-27 14:00:00|20923.97|20923.97|20963.98|20963.98|20966.95|20966.95|20923.73|20923.73|0
1748358000000|2025-05-27 15:00:00|20964.18|20964.18|20963.46|20963.46|20968.71|20968.71|20956.36|20956.36|0
1748415600000|2025-05-28 07:00:00|20966.22|20966.22|21008.48|21008.48|21008.48|21008.48|20966.22|20966.22|0
1748419200000|2025-05-28 08:00:00|21008.56|21008.56|20977.09|20977.09|21027.07|21027.07|20976.64|20976.64|0
1748422800000|2025-05-28 09:00:00|20977.05|20977.05|20995.66|20995.66|20996.87|20996.87|20973.21|20973.21|0
1748426400000|2025-05-28 10:00:00|20995.57|20995.57|20968.57|20968.57|20999.33|20999.33|20963.55|20963.55|0
1748430000000|2025-05-28 11:00:00|20969.05|20969.05|21009.68|21009.68|21010.25|21010.25|20968.4|20968.4|0
1748433600000|2025-05-28 12:00:00|21009.55|21009.55|20995.32|20995.32|21019.86|21019.86|20993.88|20993.88|0
1748437200000|2025-05-28 13:00:00|20995.26|20995.26|20973.46|20973.46|20996.44|20996.44|20971.67|20971.67|0
1748440800000|2025-05-28 14:00:00|20973.5|20973.5|20957.84|20957.84|20988.01|20988.01|20951.67|20951.67|0
1748444400000|2025-05-28 15:00:00|20958.01|20958.01|20948.74|20948.74|20965.24|20965.24|20947.48|20947.48|0
1748502000000|2025-05-29 07:00:00|21021.86|21021.86|21068.19|21068.19|21072.18|21072.18|21016.41|21016.41|0
1748505600000|2025-05-29 08:00:00|21068.35|21068.35|21002.91|21002.91|21068.71|21068.71|20990.35|20990.35|0
1748509200000|2025-05-29 09:00:00|21003.13|21003.13|21015.52|21015.52|21019.65|21019.65|21001.87|21001.87|0
1748512800000|2025-05-29 10:00:00|21015.77|21015.77|21006.57|21006.57|21016.22|21016.22|21004.75|21004.75|0
1748516400000|2025-05-29 11:00:00|21006.69|21006.69|21009.28|21009.28|21016.82|21016.82|20994.63|20994.63|0
1748520000000|2025-05-29 12:00:00|21008.43|21008.43|21038.81|21038.81|21052.94|21052.94|21005.32|21005.32|0
1748523600000|2025-05-29 13:00:00|21038.77|21038.77|21002.77|21002.77|21038.77|21038.77|20989.38|20989.38|0
1748527200000|2025-05-29 14:00:00|21002.34|21002.34|20988.46|20988.46|21015.1|21015.1|20955.21|20955.21|0
1748530800000|2025-05-29 15:00:00|20988.5|20988.5|21004.04|21004.04|21005.21|21005.21|20988.5|20988.5|0
1748588400000|2025-05-30 07:00:00|21021.04|21021.04|21081.49|21081.49|21088.3|21088.3|21020.74|21020.74|0
1748592000000|2025-05-30 08:00:00|21081.94|21081.94|21114.71|21114.71|21119.12|21119.12|21081.94|21081.94|0
1748595600000|2025-05-30 09:00:00|21114.34|21114.34|21110.87|21110.87|21145.57|21145.57|21110.04|21110.04|0
1748599200000|2025-05-30 10:00:00|21110.71|21110.71|21079.36|21079.36|21125.73|21125.73|21076.66|21076.66|0
1748602800000|2025-05-30 11:00:00|21079.41|21079.41|21100.74|21100.74|21100.89|21100.89|21079.17|21079.17|0
1748606400000|2025-05-30 12:00:00|21100.73|21100.73|21093.97|21093.97|21111.59|21111.59|21060.57|21060.57|0
1748610000000|2025-05-30 13:00:00|21094.23|21094.23|21070.46|21070.46|21107.12|21107.12|21061.92|21061.92|0
1748613600000|2025-05-30 14:00:00|21070.58|21070.58|21036.47|21036.47|21077.07|21077.07|21027.92|21027.92|0
1748617200000|2025-05-30 15:00:00|21036.55|21036.55|21059.05|21059.05|21077.14|21077.14|21036.44|21036.44|0
1748847600000|2025-06-02 07:00:00|21025.09|21025.09|21013.57|21013.57|21027.42|21027.42|20935.82|20935.82|0
1748851200000|2025-06-02 08:00:00|21013.63|21013.63|21058.19|21058.19|21068.41|21068.41|21013.63|21013.63|0
1748854800000|2025-06-02 09:00:00|21058.16|21058.16|20987.18|20987.18|21058.21|21058.21|20986.81|20986.81|0
1748858400000|2025-06-02 10:00:00|20986.99|20986.99|21009.98|21009.98|21010.36|21010.36|20984.56|20984.56|0
1748862000000|2025-06-02 11:00:00|21010.13|21010.13|21029.71|21029.71|21032.84|21032.84|20998.23|20998.23|0
1748865600000|2025-06-02 12:00:00|21029.67|21029.67|21023.19|21023.19|21036.3|21036.3|21012.31|21012.31|0
1748869200000|2025-06-02 13:00:00|21023|21023|20968.57|20968.57|21031.12|21031.12|20954.28|20954.28|0
1748872800000|2025-06-02 14:00:00|20968.36|20968.36|21025.54|21025.54|21026.46|21026.46|20933.82|20933.82|0
1748876400000|2025-06-02 15:00:00|21025.59|21025.59|21046.97|21046.97|21050.68|21050.68|21025.47|21025.47|0
1748934000000|2025-06-03 07:00:00|21047.16|21047.16|20970.18|20970.18|21055.72|21055.72|20969.1|20969.1|0
1748937600000|2025-06-03 08:00:00|20970.31|20970.31|20990.3|20990.3|20991.44|20991.44|20938.04|20938.04|0
1748941200000|2025-06-03 09:00:00|20990.4|20990.4|21008.89|21008.89|21036.5|21036.5|20990.4|20990.4|0
1748944800000|2025-06-03 10:00:00|21008.84|21008.84|21083.55|21083.55|21084.23|21084.23|21007.46|21007.46|0
1748948400000|2025-06-03 11:00:00|21086.29|21086.29|21067.12|21067.12|21112.9|21112.9|21066.3|21066.3|0
1748952000000|2025-06-03 12:00:00|21067.25|21067.25|21037.37|21037.37|21068.28|21068.28|21037.01|21037.01|0
1748955600000|2025-06-03 13:00:00|21037.35|21037.35|21033.72|21033.72|21055.09|21055.09|21027.31|21027.31|0
1748959200000|2025-06-03 14:00:00|21033.17|21033.17|21007.47|21007.47|21038.56|21038.56|20997.19|20997.19|0
1748962800000|2025-06-03 15:00:00|21007.37|21007.37|21021.88|21021.88|21021.97|21021.97|21006|21006|0
1749020400000|2025-06-04 07:00:00|21074.11|21074.11|21071.63|21071.63|21093.83|21093.83|21050.15|21050.15|0
1749024000000|2025-06-04 08:00:00|21071.59|21071.59|21084.41|21084.41|21095.41|21095.41|21065.03|21065.03|0
1749027600000|2025-06-04 09:00:00|21084.8|21084.8|21096.21|21096.21|21131.98|21131.98|21082.91|21082.91|0
1749031200000|2025-06-04 10:00:00|21096.07|21096.07|21098.96|21098.96|21105.16|21105.16|21094.88|21094.88|0
1749034800000|2025-06-04 11:00:00|21099.31|21099.31|21113.63|21113.63|21114.49|21114.49|21083.73|21083.73|0
1749038400000|2025-06-04 12:00:00|21113.7|21113.7|21086.29|21086.29|21118.59|21118.59|21085.38|21085.38|0
1749042000000|2025-06-04 13:00:00|21086.41|21086.41|21096.42|21096.42|21096.58|21096.58|21062.01|21062.01|0
1749045600000|2025-06-04 14:00:00|21094.58|21094.58|21108.42|21108.42|21114.05|21114.05|21072.61|21072.61|0
1749049200000|2025-06-04 15:00:00|21108.39|21108.39|21109.08|21109.08|21116.28|21116.28|21105.05|21105.05|0
1749106800000|2025-06-05 07:00:00|21028.93|21028.93|21044.01|21044.01|21051.14|21051.14|21027.63|21027.63|0
1749110400000|2025-06-05 08:00:00|21044.13|21044.13|21062.8|21062.8|21078.87|21078.87|21042.59|21042.59|0
1749114000000|2025-06-05 09:00:00|21062.99|21062.99|21091.3|21091.3|21091.9|21091.9|21058.4|21058.4|0
1749117600000|2025-06-05 10:00:00|21091.38|21091.38|21086.12|21086.12|21099.18|21099.18|21084.7|21084.7|0
1749121200000|2025-06-05 11:00:00|21086.05|21086.05|21078.5|21078.5|21088.47|21088.47|21065.99|21065.99|0
1749124800000|2025-06-05 12:00:00|21078.25|21078.25|21074.78|21074.78|21098.09|21098.09|21067.45|21067.45|0
1749128400000|2025-06-05 13:00:00|21074.75|21074.75|20988.47|20988.47|21074.99|21074.99|20977.9|20977.9|0
1749132000000|2025-06-05 14:00:00|20988.43|20988.43|21067.25|21067.25|21073.71|21073.71|20988.43|20988.43|0
1749135600000|2025-06-05 15:00:00|21067.3|21067.3|21058.06|21058.06|21070.96|21070.96|21045.36|21045.36|0
1749193200000|2025-06-06 07:00:00|21080.02|21080.02|21072.45|21072.45|21090.7|21090.7|21069.67|21069.67|0
1749196800000|2025-06-06 08:00:00|21072.22|21072.22|21063.19|21063.19|21072.39|21072.39|21052.84|21052.84|0
1749200400000|2025-06-06 09:00:00|21062.81|21062.81|21077.81|21077.81|21084.24|21084.24|21062.81|21062.81|0
1749204000000|2025-06-06 10:00:00|21077.87|21077.87|21073.61|21073.61|21078.57|21078.57|21068.38|21068.38|0
1749207600000|2025-06-06 11:00:00|21073.52|21073.52|21077.81|21077.81|21084.53|21084.53|21073.45|21073.45|0
1749211200000|2025-06-06 12:00:00|21077.73|21077.73|21110.79|21110.79|21122.95|21122.95|21077.56|21077.56|0
1749214800000|2025-06-06 13:00:00|21110.95|21110.95|21135.69|21135.69|21135.69|21135.69|21105.5|21105.5|0
1749218400000|2025-06-06 14:00:00|21135.99|21135.99|21145.7|21145.7|21151.33|21151.33|21124.83|21124.83|0
1749222000000|2025-06-06 15:00:00|21145.65|21145.65|21124.33|21124.33|21158.39|21158.39|21123.24|21123.24|0
1749452400000|2025-06-09 07:00:00|21148.62|21148.62|21143.74|21143.74|21151.53|21151.53|21132.16|21132.16|0
1749456000000|2025-06-09 08:00:00|21143.8|21143.8|21166.83|21166.83|21170.86|21170.86|21140.89|21140.89|0
1749459600000|2025-06-09 09:00:00|21167.03|21167.03|21133.39|21133.39|21167.39|21167.39|21133.37|21133.37|0
1749463200000|2025-06-09 10:00:00|21133.31|21133.31|21119.16|21119.16|21133.31|21133.31|21116.5|21116.5|0
1749466800000|2025-06-09 11:00:00|21119.26|21119.26|21251.25|21251.25|21253.9|21253.9|21119.26|21119.26|0
1749470400000|2025-06-09 12:00:00|21251.31|21251.31|21242.69|21242.69|21257.87|21257.87|21241.87|21241.87|0
1749474000000|2025-06-09 13:00:00|21242.88|21242.88|21256.82|21256.82|21264.92|21264.92|21240.95|21240.95|0
1749477600000|2025-06-09 14:00:00|21256.62|21256.62|21267.41|21267.41|21271.32|21271.32|21249.35|21249.35|0
1749481200000|2025-06-09 15:00:00|21267.36|21267.36|21268.3|21268.3|21270.44|21270.44|21262.67|21262.67|0
1749538800000|2025-06-10 07:00:00|21311.43|21311.43|21371.31|21371.31|21378.58|21378.58|21311.43|21311.43|0
1749542400000|2025-06-10 08:00:00|21371.51|21371.51|21365.4|21365.4|21383.51|21383.51|21358.32|21358.32|0
1749546000000|2025-06-10 09:00:00|21365.23|21365.23|21414.79|21414.79|21414.79|21414.79|21362.48|21362.48|0
1749549600000|2025-06-10 10:00:00|21414.38|21414.38|21431.73|21431.73|21437.63|21437.63|21414.38|21414.38|0
1749553200000|2025-06-10 11:00:00|21431.76|21431.76|21423.04|21423.04|21441.56|21441.56|21420.46|21420.46|0
1749556800000|2025-06-10 12:00:00|21422.91|21422.91|21439.45|21439.45|21446.04|21446.04|21421.75|21421.75|0
1749560400000|2025-06-10 13:00:00|21439.24|21439.24|21449.8|21449.8|21454.1|21454.1|21436.23|21436.23|0
1749564000000|2025-06-10 14:00:00|21449.84|21449.84|21413.07|21413.07|21450.94|21450.94|21410.55|21410.55|0
1749567600000|2025-06-10 15:00:00|21413.04|21413.04|21410.88|21410.88|21414.94|21414.94|21403.07|21403.07|0
1749625200000|2025-06-11 07:00:00|21422.35|21422.35|21453.09|21453.09|21453.35|21453.35|21418.93|21418.93|0
1749628800000|2025-06-11 08:00:00|21453.15|21453.15|21479.2|21479.2|21493.39|21493.39|21450.56|21450.56|0
1749632400000|2025-06-11 09:00:00|21479.41|21479.41|21449.1|21449.1|21479.47|21479.47|21448.45|21448.45|0
1749636000000|2025-06-11 10:00:00|21449.27|21449.27|21421.9|21421.9|21449.27|21449.27|21414.85|21414.85|0
1749639600000|2025-06-11 11:00:00|21421.99|21421.99|21409.74|21409.74|21427.19|21427.19|21407.64|21407.64|0
1749643200000|2025-06-11 12:00:00|21410|21410|21450.7|21450.7|21470.22|21470.22|21408.93|21408.93|0
1749646800000|2025-06-11 13:00:00|21450.36|21450.36|21443.84|21443.84|21450.36|21450.36|21419.4|21419.4|0
1749650400000|2025-06-11 14:00:00|21444.01|21444.01|21441.92|21441.92|21453.26|21453.26|21433.62|21433.62|0
1749654000000|2025-06-11 15:00:00|21441.61|21441.61|21448.57|21448.57|21464.52|21464.52|21437.8|21437.8|0
1749711600000|2025-06-12 07:00:00|21352.66|21352.66|21314.45|21314.45|21357.84|21357.84|21314.45|21314.45|0
1749715200000|2025-06-12 08:00:00|21314.47|21314.47|21308.51|21308.51|21314.47|21314.47|21290.8|21290.8|0
1749718800000|2025-06-12 09:00:00|21308.43|21308.43|21276.09|21276.09|21308.43|21308.43|21275.37|21275.37|0
1749722400000|2025-06-12 10:00:00|21275.68|21275.68|21296.6|21296.6|21298.9|21298.9|21268.77|21268.77|0
1749726000000|2025-06-12 11:00:00|21296.47|21296.47|21300.69|21300.69|21308.16|21308.16|21296.14|21296.14|0
1749729600000|2025-06-12 12:00:00|21300.62|21300.62|21383.48|21383.48|21385|21385|21300.15|21300.15|0
1749733200000|2025-06-12 13:00:00|21383.4|21383.4|21373.99|21373.99|21383.71|21383.71|21353.49|21353.49|0
1749736800000|2025-06-12 14:00:00|21374.17|21374.17|21401.33|21401.33|21405.52|21405.52|21374.17|21374.17|0
1749740400000|2025-06-12 15:00:00|21401.36|21401.36|21371.76|21371.76|21401.56|21401.56|21370.51|21370.51|0
1749798000000|2025-06-13 07:00:00|21189.47|21189.47|21146.77|21146.77|21191.45|21191.45|21144.75|21144.75|0
1749801600000|2025-06-13 08:00:00|21146.9|21146.9|21126.78|21126.78|21167.02|21167.02|21122|21122|0
1749805200000|2025-06-13 09:00:00|21126.72|21126.72|21125.85|21125.85|21142.42|21142.42|21109.41|21109.41|0
1749808800000|2025-06-13 10:00:00|21125.88|21125.88|21140.79|21140.79|21140.79|21140.79|21112.9|21112.9|0
1749812400000|2025-06-13 11:00:00|21141.35|21141.35|21157.97|21157.97|21164.49|21164.49|21137.67|21137.67|0
1749816000000|2025-06-13 12:00:00|21157.94|21157.94|21155.08|21155.08|21184.77|21184.77|21152.36|21152.36|0
1749819600000|2025-06-13 13:00:00|21155.14|21155.14|21165.38|21165.38|21200.63|21200.63|21153.31|21153.31|0
1749823200000|2025-06-13 14:00:00|21165.95|21165.95|21148.97|21148.97|21182.09|21182.09|21134.24|21134.24|0
1749826800000|2025-06-13 15:00:00|21149.14|21149.14|21149.36|21149.36|21160.43|21160.43|21145.74|21145.74|0
1750057200000|2025-06-16 07:00:00|21216.63|21216.63|21223.84|21223.84|21223.91|21223.91|21196.47|21196.47|0
1750060800000|2025-06-16 08:00:00|21223.69|21223.69|21274.98|21274.98|21277.61|21277.61|21220.31|21220.31|0
1750064400000|2025-06-16 09:00:00|21274.47|21274.47|21297.55|21297.55|21298.84|21298.84|21274.45|21274.45|0
1750068000000|2025-06-16 10:00:00|21297.49|21297.49|21351.19|21351.19|21351.28|21351.28|21297.24|21297.24|0
1750071600000|2025-06-16 11:00:00|21350.94|21350.94|21319|21319|21352.41|21352.41|21319|21319|0
1750075200000|2025-06-16 12:00:00|21318.79|21318.79|21298.18|21298.18|21331.66|21331.66|21297.7|21297.7|0
1750078800000|2025-06-16 13:00:00|21298.04|21298.04|21265.78|21265.78|21300.24|21300.24|21239.22|21239.22|0
1750082400000|2025-06-16 14:00:00|21266.28|21266.28|21308.49|21308.49|21308.75|21308.75|21266.28|21266.28|0
1750086000000|2025-06-16 15:00:00|21308.58|21308.58|21280.72|21280.72|21310.22|21310.22|21280.37|21280.37|0
1750143600000|2025-06-17 07:00:00|21238.16|21238.16|21233.85|21233.85|21238.16|21238.16|21195.58|21195.58|0
1750147200000|2025-06-17 08:00:00|21233.89|21233.89|21280.29|21280.29|21280.56|21280.56|21232.93|21232.93|0
1750150800000|2025-06-17 09:00:00|21280.35|21280.35|21224.04|21224.04|21285.56|21285.56|21220.23|21220.23|0
1750154400000|2025-06-17 10:00:00|21223.92|21223.92|21225.47|21225.47|21226.45|21226.45|21217.76|21217.76|0
1750158000000|2025-06-17 11:00:00|21225.58|21225.58|21233.48|21233.48|21247.57|21247.57|21224.49|21224.49|0
1750161600000|2025-06-17 12:00:00|21233.44|21233.44|21227.72|21227.72|21262.8|21262.8|21226.85|21226.85|0
1750165200000|2025-06-17 13:00:00|21227.54|21227.54|21215.14|21215.14|21231.27|21231.27|21203.23|21203.23|0
1750168800000|2025-06-17 14:00:00|21215.19|21215.19|21222.25|21222.25|21224.83|21224.83|21208.01|21208.01|0
1750172400000|2025-06-17 15:00:00|21222.2|21222.2|21233.29|21233.29|21238.13|21238.13|21219.13|21219.13|0
1750230000000|2025-06-18 07:00:00|21241.81|21241.81|21238.54|21238.54|21248.08|21248.08|21226.84|21226.84|0
1750233600000|2025-06-18 08:00:00|21238.36|21238.36|21257.45|21257.45|21257.83|21257.83|21230.38|21230.38|0
1750237200000|2025-06-18 09:00:00|21257.53|21257.53|21243.84|21243.84|21267.31|21267.31|21231.16|21231.16|0
1750240800000|2025-06-18 10:00:00|21243.56|21243.56|21184.32|21184.32|21244.94|21244.94|21182.1|21182.1|0
1750244400000|2025-06-18 11:00:00|21184.28|21184.28|21207.48|21207.48|21208|21208|21176.95|21176.95|0
1750248000000|2025-06-18 12:00:00|21207.29|21207.29|21218.71|21218.71|21234.17|21234.17|21207.29|21207.29|0
1750251600000|2025-06-18 13:00:00|21218.56|21218.56|21228.94|21228.94|21230.61|21230.61|21204.71|21204.71|0
1750255200000|2025-06-18 14:00:00|21228.99|21228.99|21281.76|21281.76|21296.86|21296.86|21228.24|21228.24|0
1750258800000|2025-06-18 15:00:00|21281.75|21281.75|21284.78|21284.78|21288.55|21288.55|21274.82|21274.82|0
1750316400000|2025-06-19 07:00:00|21138.78|21138.78|21108.33|21108.33|21141.15|21141.15|21100.97|21100.97|0
1750320000000|2025-06-19 08:00:00|21108.07|21108.07|21118.95|21118.95|21129.4|21129.4|21098.95|21098.95|0
1750323600000|2025-06-19 09:00:00|21119.1|21119.1|21157.68|21157.68|21161.33|21161.33|21113.71|21113.71|0
1750327200000|2025-06-19 10:00:00|21157.8|21157.8|21180.41|21180.41|21180.41|21180.41|21157.63|21157.63|0
1750330800000|2025-06-19 11:00:00|21181.29|21181.29|21130.47|21130.47|21183.67|21183.67|21126.22|21126.22|0
1750334400000|2025-06-19 12:00:00|21130.44|21130.44|21143.21|21143.21|21152.43|21152.43|21123.45|21123.45|0
1750338000000|2025-06-19 13:00:00|21143.14|21143.14|21145.19|21145.19|21165.96|21165.96|21140.24|21140.24|0
1750341600000|2025-06-19 14:00:00|21145.25|21145.25|21127.56|21127.56|21155.59|21155.59|21126.19|21126.19|0
1750345200000|2025-06-19 15:00:00|21127.42|21127.42|21070.05|21070.05|21128.91|21128.91|21069.53|21069.53|0
1750402800000|2025-06-20 07:00:00|21153.23|21153.23|21219.1|21219.1|21219.1|21219.1|21151.57|21151.57|0
1750406400000|2025-06-20 08:00:00|21219.34|21219.34|21209.15|21209.15|21233.16|21233.16|21202.15|21202.15|0
1750410000000|2025-06-20 09:00:00|21209.09|21209.09|21267.12|21267.12|21272.83|21272.83|21207.27|21207.27|0
1750413600000|2025-06-20 10:00:00|21265.15|21265.15|21230.86|21230.86|21265.15|21265.15|21221.93|21221.93|0
1750417200000|2025-06-20 11:00:00|21231.06|21231.06|21247.35|21247.35|21267.36|21267.36|21221.7|21221.7|0
1750420800000|2025-06-20 12:00:00|21247.28|21247.28|21238.26|21238.26|21271.64|21271.64|21237.86|21237.86|0
1750424400000|2025-06-20 13:00:00|21238.32|21238.32|21223.17|21223.17|21239.96|21239.96|21214.97|21214.97|0
1750428000000|2025-06-20 14:00:00|21223.3|21223.3|21191.71|21191.71|21234.93|21234.93|21183.99|21183.99|0
1750431600000|2025-06-20 15:00:00|21191.79|21191.79|21168.17|21168.17|21196.89|21196.89|21167.56|21167.56|0
1750662000000|2025-06-23 07:00:00|21135.34|21135.34|21158.34|21158.34|21158.34|21158.34|21134.94|21134.94|0
1750665600000|2025-06-23 08:00:00|21158.38|21158.38|21151.35|21151.35|21169.9|21169.9|21143.5|21143.5|0
1750669200000|2025-06-23 09:00:00|21151.46|21151.46|21128.3|21128.3|21153.5|21153.5|21128.27|21128.27|0
1750672800000|2025-06-23 10:00:00|21128.43|21128.43|21129.91|21129.91|21141.59|21141.59|21124.56|21124.56|0
1750676400000|2025-06-23 11:00:00|21129.74|21129.74|21076.28|21076.28|21130.53|21130.53|21075.05|21075.05|0
1750680000000|2025-06-23 12:00:00|21076.31|21076.31|21103.12|21103.12|21104.39|21104.39|21073.63|21073.63|0
1750683600000|2025-06-23 13:00:00|21103.22|21103.22|21132.51|21132.51|21133.31|21133.31|21083.51|21083.51|0
1750687200000|2025-06-23 14:00:00|21132.63|21132.63|21132.82|21132.82|21142.55|21142.55|21127.72|21127.72|0
1750690800000|2025-06-23 15:00:00|21132.81|21132.81|21136.07|21136.07|21143.07|21143.07|21130.11|21130.11|0
1750748400000|2025-06-24 07:00:00|21297.93|21297.93|21342.34|21342.34|21342.34|21342.34|21286.34|21286.34|0
1750752000000|2025-06-24 08:00:00|21342.61|21342.61|21298.52|21298.52|21360.22|21360.22|21295.81|21295.81|0
1750755600000|2025-06-24 09:00:00|21298.9|21298.9|21307.96|21307.96|21323.71|21323.71|21297.8|21297.8|0
1750759200000|2025-06-24 10:00:00|21308.08|21308.08|21343.27|21343.27|21344.74|21344.74|21296.15|21296.15|0
1750762800000|2025-06-24 11:00:00|21343.75|21343.75|21352.39|21352.39|21359.6|21359.6|21329.91|21329.91|0
1750766400000|2025-06-24 12:00:00|21352.3|21352.3|21363.47|21363.47|21378.51|21378.51|21351.3|21351.3|0
1750770000000|2025-06-24 13:00:00|21363.55|21363.55|21355.75|21355.75|21371.92|21371.92|21349.77|21349.77|0
1750773600000|2025-06-24 14:00:00|21355.8|21355.8|21363.37|21363.37|21373.22|21373.22|21336.24|21336.24|0
1750777200000|2025-06-24 15:00:00|21363.29|21363.29|21364.72|21364.72|21374.09|21374.09|21363.06|21363.06|0
1750834800000|2025-06-25 07:00:00|21366.55|21366.55|21402.45|21402.45|21402.51|21402.51|21365.82|21365.82|0
1750838400000|2025-06-25 08:00:00|21402.89|21402.89|21377.59|21377.59|21403.43|21403.43|21371.82|21371.82|0
1750842000000|2025-06-25 09:00:00|21377.11|21377.11|21356.51|21356.51|21377.2|21377.2|21356.14|21356.14|0
1750845600000|2025-06-25 10:00:00|21356.64|21356.64|21335.72|21335.72|21357.22|21357.22|21335.47|21335.47|0
1750849200000|2025-06-25 11:00:00|21336.04|21336.04|21341.49|21341.49|21347.74|21347.74|21329.12|21329.12|0
1750852800000|2025-06-25 12:00:00|21341.31|21341.31|21335.26|21335.26|21343.1|21343.1|21325.18|21325.18|0
1750856400000|2025-06-25 13:00:00|21335.4|21335.4|21302.95|21302.95|21341.69|21341.69|21290.81|21290.81|0
1750860000000|2025-06-25 14:00:00|21302.91|21302.91|21298.28|21298.28|21309.87|21309.87|21295.27|21295.27|0
1750863600000|2025-06-25 15:00:00|21298.18|21298.18|21302.39|21302.39|21302.39|21302.39|21292.8|21292.8|0
1750921200000|2025-06-26 07:00:00|21331.88|21331.88|21334.82|21334.82|21342.76|21342.76|21326.65|21326.65|0
1750924800000|2025-06-26 08:00:00|21334.76|21334.76|21373.02|21373.02|21373.21|21373.21|21333.72|21333.72|0
1750928400000|2025-06-26 09:00:00|21373.08|21373.08|21398.29|21398.29|21400.75|21400.75|21367.56|21367.56|0
1750932000000|2025-06-26 10:00:00|21398.3|21398.3|21424.67|21424.67|21424.76|21424.76|21395.06|21395.06|0
1750935600000|2025-06-26 11:00:00|21424.68|21424.68|21434.6|21434.6|21435.9|21435.9|21417.27|21417.27|0
1750939200000|2025-06-26 12:00:00|21434.69|21434.69|21433.69|21433.69|21456.65|21456.65|21427.77|21427.77|0
1750942800000|2025-06-26 13:00:00|21433.6|21433.6|21420.49|21420.49|21440|21440|21416.16|21416.16|0
1750946400000|2025-06-26 14:00:00|21420.39|21420.39|21482.12|21482.12|21482.71|21482.71|21413.61|21413.61|0
1750950000000|2025-06-26 15:00:00|21482.17|21482.17|21473.66|21473.66|21491.29|21491.29|21472.41|21472.41|0
1751007600000|2025-06-27 07:00:00|21530.61|21530.61|21581.19|21581.19|21581.51|21581.51|21528.49|21528.49|0
1751011200000|2025-06-27 08:00:00|21581.32|21581.32|21628.48|21628.48|21628.63|21628.63|21581.32|21581.32|0
1751014800000|2025-06-27 09:00:00|21628.57|21628.57|21610.19|21610.19|21639.51|21639.51|21601.16|21601.16|0
1751018400000|2025-06-27 10:00:00|21610.01|21610.01|21607.24|21607.24|21610.65|21610.65|21591.08|21591.08|0
1751022000000|2025-06-27 11:00:00|21608.08|21608.08|21658.87|21658.87|21659.43|21659.43|21608.08|21608.08|0
1751025600000|2025-06-27 12:00:00|21658.81|21658.81|21656.46|21656.46|21699.28|21699.28|21654.66|21654.66|0
1751029200000|2025-06-27 13:00:00|21656.51|21656.51|21644.12|21644.12|21657.81|21657.81|21623.83|21623.83|0
1751032800000|2025-06-27 14:00:00|21644.76|21644.76|21653|21653|21663.5|21663.5|21629.51|21629.51|0
1751036400000|2025-06-27 15:00:00|21652.9|21652.9|21700.3|21700.3|21700.63|21700.63|21651.14|21651.14|0
1751266800000|2025-06-30 07:00:00|21726.34|21726.34|21691.02|21691.02|21730.9|21730.9|21673.88|21673.88|0
1751270400000|2025-06-30 08:00:00|21692.66|21692.66|21657.87|21657.87|21713.81|21713.81|21657.39|21657.39|0
1751274000000|2025-06-30 09:00:00|21657.71|21657.71|21636.36|21636.36|21667.66|21667.66|21635.18|21635.18|0
1751277600000|2025-06-30 10:00:00|21636.59|21636.59|21734.64|21734.64|21734.64|21734.64|21628.2|21628.2|0
1751281200000|2025-06-30 11:00:00|21735.03|21735.03|21717.41|21717.41|21735.78|21735.78|21705.13|21705.13|0
1751284800000|2025-06-30 12:00:00|21717.42|21717.42|21683.44|21683.44|21717.96|21717.96|21683.06|21683.06|0
1751288400000|2025-06-30 13:00:00|21683.26|21683.26|21672.57|21672.57|21690.37|21690.37|21668.99|21668.99|0
1751292000000|2025-06-30 14:00:00|21672.58|21672.58|21665.27|21665.27|21682.14|21682.14|21661.11|21661.11|0
1751295600000|2025-06-30 15:00:00|21665.13|21665.13|21644.15|21644.15|21665.97|21665.97|21636.54|21636.54|0
1751353200000|2025-07-01 07:00:00|21653.43|21653.43|21684.37|21684.37|21689.67|21689.67|21651.62|21651.62|0
1751356800000|2025-07-01 08:00:00|21684.44|21684.44|21631.11|21631.11|21688.52|21688.52|21614.79|21614.79|0
1751360400000|2025-07-01 09:00:00|21631.25|21631.25|21582.13|21582.13|21640.01|21640.01|21575.09|21575.09|0
1751364000000|2025-07-01 10:00:00|21582.08|21582.08|21570.74|21570.74|21608.57|21608.57|21569.79|21569.79|0
1751367600000|2025-07-01 11:00:00|21570.31|21570.31|21597.81|21597.81|21597.81|21597.81|21569.94|21569.94|0
1751371200000|2025-07-01 12:00:00|21597.91|21597.91|21563.74|21563.74|21606.3|21606.3|21563.65|21563.65|0
1751374800000|2025-07-01 13:00:00|21563.61|21563.61|21624.65|21624.65|21624.65|21624.65|21563.53|21563.53|0
1751378400000|2025-07-01 14:00:00|21624.93|21624.93|21667.77|21667.77|21670.86|21670.86|21618.47|21618.47|0
1751382000000|2025-07-01 15:00:00|21667.62|21667.62|21702.27|21702.27|21702.98|21702.98|21666.1|21666.1|0
1751439600000|2025-07-02 07:00:00|21709.24|21709.24|21670.02|21670.02|21709.24|21709.24|21660.44|21660.44|0
1751443200000|2025-07-02 08:00:00|21669.74|21669.74|21644.96|21644.96|21674.18|21674.18|21631.11|21631.11|0
1751446800000|2025-07-02 09:00:00|21644.89|21644.89|21637.98|21637.98|21647.94|21647.94|21625.65|21625.65|0
1751450400000|2025-07-02 10:00:00|21638.45|21638.45|21615.72|21615.72|21638.7|21638.7|21614.42|21614.42|0
1751454000000|2025-07-02 11:00:00|21614.5|21614.5|21528.45|21528.45|21614.5|21614.5|21528.45|21528.45|0
1751457600000|2025-07-02 12:00:00|21528.09|21528.09|21411.05|21411.05|21528.09|21528.09|21379.01|21379.01|0
1751461200000|2025-07-02 13:00:00|21411.26|21411.26|21405.82|21405.82|21458.53|21458.53|21401.3|21401.3|0
1751464800000|2025-07-02 14:00:00|21405.68|21405.68|21459.64|21459.64|21469.98|21469.98|21405.57|21405.57|0
1751468400000|2025-07-02 15:00:00|21459.59|21459.59|21462.22|21462.22|21465.54|21465.54|21448.27|21448.27|0
1751526000000|2025-07-03 07:00:00|21557.96|21557.96|21613.65|21613.65|21614.73|21614.73|21553.48|21553.48|0
1751529600000|2025-07-03 08:00:00|21614.02|21614.02|21613.74|21613.74|21622.18|21622.18|21585.42|21585.42|0
1751533200000|2025-07-03 09:00:00|21613.59|21613.59|21603.21|21603.21|21625.62|21625.62|21602.03|21602.03|0
1751536800000|2025-07-03 10:00:00|21603.18|21603.18|21584.69|21584.69|21604.72|21604.72|21580.56|21580.56|0
1751540400000|2025-07-03 11:00:00|21585|21585|21603.49|21603.49|21603.64|21603.64|21581.7|21581.7|0
1751544000000|2025-07-03 12:00:00|21603.88|21603.88|21621.11|21621.11|21631.21|21631.21|21599.16|21599.16|0
1751547600000|2025-07-03 13:00:00|21621.25|21621.25|21674.06|21674.06|21674.89|21674.89|21621.25|21621.25|0
1751551200000|2025-07-03 14:00:00|21674|21674|21708.87|21708.87|21710.21|21710.21|21672.24|21672.24|0
1751554800000|2025-07-03 15:00:00|21708.76|21708.76|21707.47|21707.47|21718.59|21718.59|21705.22|21705.22|0
1751612400000|2025-07-04 07:00:00|21622.62|21622.62|21582.84|21582.84|21622.98|21622.98|21582.23|21582.23|0
1751616000000|2025-07-04 08:00:00|21583.31|21583.31|21538.14|21538.14|21584.13|21584.13|21535.27|21535.27|0
1751619600000|2025-07-04 09:00:00|21537.79|21537.79|21557.31|21557.31|21563.06|21563.06|21533.52|21533.52|0
1751623200000|2025-07-04 10:00:00|21557.25|21557.25|21530.89|21530.89|21558.02|21558.02|21530.43|21530.43|0
1751626800000|2025-07-04 11:00:00|21530.78|21530.78|21513.55|21513.55|21533.19|21533.19|21501.17|21501.17|0
1751630400000|2025-07-04 12:00:00|21513.29|21513.29|21506.1|21506.1|21514.37|21514.37|21498.8|21498.8|0
1751634000000|2025-07-04 13:00:00|21505.91|21505.91|21563.16|21563.16|21563.99|21563.99|21505.89|21505.89|0
1751637600000|2025-07-04 14:00:00|21563.26|21563.26|21579.4|21579.4|21584|21584|21563.26|21563.26|0
1751641200000|2025-07-04 15:00:00|21579.18|21579.18|21564.65|21564.65|21579.97|21579.97|21561.82|21561.82|0
1751871600000|2025-07-07 07:00:00|21563.13|21563.13|21586.16|21586.16|21586.16|21586.16|21558.4|21558.4|0
1751875200000|2025-07-07 08:00:00|21586.06|21586.06|21595.47|21595.47|21599.59|21599.59|21576.1|21576.1|0
1751878800000|2025-07-07 09:00:00|21595.37|21595.37|21588.66|21588.66|21608.7|21608.7|21588.27|21588.27|0
1751882400000|2025-07-07 10:00:00|21588.76|21588.76|21654.61|21654.61|21654.61|21654.61|21586.95|21586.95|0
1751886000000|2025-07-07 11:00:00|21655.44|21655.44|21612.55|21612.55|21664.43|21664.43|21612.15|21612.15|0
1751889600000|2025-07-07 12:00:00|21612.65|21612.65|21571.44|21571.44|21613.07|21613.07|21569.21|21569.21|0
1751893200000|2025-07-07 13:00:00|21571.32|21571.32|21592.89|21592.89|21593.38|21593.38|21559.96|21559.96|0
1751896800000|2025-07-07 14:00:00|21593.15|21593.15|21547.24|21547.24|21593.56|21593.56|21547.13|21547.13|0
1751900400000|2025-07-07 15:00:00|21547.07|21547.07|21534.21|21534.21|21548.4|21548.4|21532|21532|0
1751958000000|2025-07-08 07:00:00|21525.14|21525.14|21547.89|21547.89|21552.35|21552.35|21525.14|21525.14|0
1751961600000|2025-07-08 08:00:00|21547.85|21547.85|21562.09|21562.09|21564.09|21564.09|21544.36|21544.36|0
1751965200000|2025-07-08 09:00:00|21562.07|21562.07|21543.24|21543.24|21572.67|21572.67|21542.21|21542.21|0
1751968800000|2025-07-08 10:00:00|21543.21|21543.21|21542.13|21542.13|21549.18|21549.18|21537.36|21537.36|0
1751972400000|2025-07-08 11:00:00|21541.65|21541.65|21545.2|21545.2|21547.71|21547.71|21532.57|21532.57|0
1751976000000|2025-07-08 12:00:00|21544.94|21544.94|21512.37|21512.37|21545.2|21545.2|21512.37|21512.37|0
1751979600000|2025-07-08 13:00:00|21512.33|21512.33|21552.08|21552.08|21553.2|21553.2|21508.21|21508.21|0
1751983200000|2025-07-08 14:00:00|21552.13|21552.13|21582.66|21582.66|21585.53|21585.53|21548.11|21548.11|0
1751986800000|2025-07-08 15:00:00|21582.52|21582.52|21584.12|21584.12|21602.79|21602.79|21582.52|21582.52|0
1752044400000|2025-07-09 07:00:00|21585.56|21585.56|21595.41|21595.41|21602.1|21602.1|21580.18|21580.18|0
1752048000000|2025-07-09 08:00:00|21595.31|21595.31|21620.6|21620.6|21622.51|21622.51|21593.19|21593.19|0
1752051600000|2025-07-09 09:00:00|21620.79|21620.79|21659.05|21659.05|21667.25|21667.25|21618.27|21618.27|0
1752055200000|2025-07-09 10:00:00|21659.01|21659.01|21608.52|21608.52|21659.04|21659.04|21600.64|21600.64|0
1752058800000|2025-07-09 11:00:00|21609.07|21609.07|21576.28|21576.28|21612.89|21612.89|21571.93|21571.93|0
1752062400000|2025-07-09 12:00:00|21576.43|21576.43|21553.59|21553.59|21576.43|21576.43|21547.89|21547.89|0
1752066000000|2025-07-09 13:00:00|21553.51|21553.51|21610.22|21610.22|21610.32|21610.32|21552.55|21552.55|0
1752069600000|2025-07-09 14:00:00|21610.47|21610.47|21569.32|21569.32|21610.5|21610.5|21561.36|21561.36|0
1752073200000|2025-07-09 15:00:00|21569.23|21569.23|21567.26|21567.26|21570|21570|21556.09|21556.09|0
1752130800000|2025-07-10 07:00:00|21633.48|21633.48|21603.86|21603.86|21633.79|21633.79|21603.57|21603.57|0
1752134400000|2025-07-10 08:00:00|21603.78|21603.78|21638.17|21638.17|21638.93|21638.93|21599.69|21599.69|0
1752138000000|2025-07-10 09:00:00|21638.26|21638.26|21634.67|21634.67|21644.93|21644.93|21634.53|21634.53|0
1752141600000|2025-07-10 10:00:00|21634.52|21634.52|21664.01|21664.01|21664.01|21664.01|21626.2|21626.2|0
1752145200000|2025-07-10 11:00:00|21664.07|21664.07|21648.18|21648.18|21678.3|21678.3|21647.72|21647.72|0
1752148800000|2025-07-10 12:00:00|21648.32|21648.32|21626.18|21626.18|21648.32|21648.32|21620.52|21620.52|0
1752152400000|2025-07-10 13:00:00|21626.13|21626.13|21630.34|21630.34|21630.34|21630.34|21612.88|21612.88|0
1752156000000|2025-07-10 14:00:00|21630.42|21630.42|21661.61|21661.61|21662.09|21662.09|21630.42|21630.42|0
1752159600000|2025-07-10 15:00:00|21661.66|21661.66|21683|21683|21683.81|21683.81|21661.11|21661.11|0
1752217200000|2025-07-11 07:00:00|21614.1|21614.1|21633.51|21633.51|21636.8|21636.8|21612.53|21612.53|0
1752220800000|2025-07-11 08:00:00|21634.13|21634.13|21621.07|21621.07|21638.8|21638.8|21614.97|21614.97|0
1752224400000|2025-07-11 09:00:00|21621.1|21621.1|21585.54|21585.54|21632.08|21632.08|21585.54|21585.54|0
1752228000000|2025-07-11 10:00:00|21585.42|21585.42|21603.45|21603.45|21605.73|21605.73|21577.13|21577.13|0
1752231600000|2025-07-11 11:00:00|21604.63|21604.63|21607.12|21607.12|21615.57|21615.57|21599.69|21599.69|0
1752235200000|2025-07-11 12:00:00|21606.85|21606.85|21598.79|21598.79|21606.88|21606.88|21572.95|21572.95|0
1752238800000|2025-07-11 13:00:00|21598.85|21598.85|21611.35|21611.35|21618.05|21618.05|21598.11|21598.11|0
1752242400000|2025-07-11 14:00:00|21611.25|21611.25|21605.99|21605.99|21626.77|21626.77|21603.12|21603.12|0
1752246000000|2025-07-11 15:00:00|21605.89|21605.89|21597.37|21597.37|21606.16|21606.16|21593.28|21593.28|0
1752476400000|2025-07-14 07:00:00|21593.1|21593.1|21616.83|21616.83|21616.91|21616.91|21582.76|21582.76|0
1752480000000|2025-07-14 08:00:00|21616.76|21616.76|21659.81|21659.81|21662.17|21662.17|21608.62|21608.62|0
1752483600000|2025-07-14 09:00:00|21659.85|21659.85|21675.66|21675.66|21676.4|21676.4|21654.1|21654.1|0
1752487200000|2025-07-14 10:00:00|21675.88|21675.88|21676.2|21676.2|21689.53|21689.53|21672.17|21672.17|0
1752490800000|2025-07-14 11:00:00|21676.09|21676.09|21682.75|21682.75|21685.66|21685.66|21661.01|21661.01|0
1752494400000|2025-07-14 12:00:00|21682.77|21682.77|21674|21674|21690.8|21690.8|21673.66|21673.66|0
1752498000000|2025-07-14 13:00:00|21674.08|21674.08|21695.34|21695.34|21702.43|21702.43|21670.97|21670.97|0
1752501600000|2025-07-14 14:00:00|21695.41|21695.41|21684.24|21684.24|21698.84|21698.84|21681.33|21681.33|0
1752505200000|2025-07-14 15:00:00|21684.3|21684.3|21701.11|21701.11|21701.78|21701.78|21682.29|21682.29|0
1752562800000|2025-07-15 07:00:00|21733.72|21733.72|21790.28|21790.28|21790.55|21790.55|21733.18|21733.18|0
1752566400000|2025-07-15 08:00:00|21790.08|21790.08|21840.08|21840.08|21841.49|21841.49|21789.68|21789.68|0
1752570000000|2025-07-15 09:00:00|21840.24|21840.24|21816.4|21816.4|21840.24|21840.24|21811.04|21811.04|0
1752573600000|2025-07-15 10:00:00|21816.53|21816.53|21840.86|21840.86|21847.12|21847.12|21813.42|21813.42|0
1752577200000|2025-07-15 11:00:00|21840.7|21840.7|21831.28|21831.28|21844.21|21844.21|21829.67|21829.67|0
1752580800000|2025-07-15 12:00:00|21831.02|21831.02|21819.98|21819.98|21833.47|21833.47|21818.97|21818.97|0
1752584400000|2025-07-15 13:00:00|21819.83|21819.83|21789.63|21789.63|21858.9|21858.9|21789.03|21789.03|0
1752588000000|2025-07-15 14:00:00|21789.54|21789.54|21700.03|21700.03|21790.25|21790.25|21700.03|21700.03|0
1752591600000|2025-07-15 15:00:00|21700.13|21700.13|21676.16|21676.16|21700.37|21700.37|21675.29|21675.29|0
1752649200000|2025-07-16 07:00:00|21664.65|21664.65|21681.41|21681.41|21692.65|21692.65|21663.64|21663.64|0
1752652800000|2025-07-16 08:00:00|21681.64|21681.64|21684.34|21684.34|21693.91|21693.91|21668.25|21668.25|0
1752656400000|2025-07-16 09:00:00|21684.48|21684.48|21675.64|21675.64|21685.59|21685.59|21659.7|21659.7|0
1752660000000|2025-07-16 10:00:00|21675.7|21675.7|21696.48|21696.48|21702|21702|21674.83|21674.83|0
1752663600000|2025-07-16 11:00:00|21696.3|21696.3|21719.49|21719.49|21720.46|21720.46|21695.46|21695.46|0
1752667200000|2025-07-16 12:00:00|21719.59|21719.59|21699.63|21699.63|21738.33|21738.33|21699.63|21699.63|0
1752670800000|2025-07-16 13:00:00|21699.49|21699.49|21672.62|21672.62|21702.66|21702.66|21672.44|21672.44|0
1752674400000|2025-07-16 14:00:00|21672.03|21672.03|21661.75|21661.75|21680.42|21680.42|21658.66|21658.66|0
1752678000000|2025-07-16 15:00:00|21661.86|21661.86|21632.44|21632.44|21669.56|21669.56|21616.3|21616.3|0
1752735600000|2025-07-17 07:00:00|21666.94|21666.94|21665.23|21665.23|21677.81|21677.81|21653.82|21653.82|0
1752739200000|2025-07-17 08:00:00|21665.3|21665.3|21689.55|21689.55|21690.23|21690.23|21664.93|21664.93|0
1752742800000|2025-07-17 09:00:00|21689.66|21689.66|21698.82|21698.82|21698.82|21698.82|21680.6|21680.6|0
1752746400000|2025-07-17 10:00:00|21699.34|21699.34|21696.77|21696.77|21712|21712|21693.11|21693.11|0
1752750000000|2025-07-17 11:00:00|21696.79|21696.79|21662.32|21662.32|21696.9|21696.9|21662.32|21662.32|0
1752753600000|2025-07-17 12:00:00|21662.29|21662.29|21704.01|21704.01|21704.01|21704.01|21659.65|21659.65|0
1752757200000|2025-07-17 13:00:00|21704.19|21704.19|21761.78|21761.78|21771.03|21771.03|21704.02|21704.02|0
1752760800000|2025-07-17 14:00:00|21762.2|21762.2|21755.19|21755.19|21763.01|21763.01|21737.18|21737.18|0
1752764400000|2025-07-17 15:00:00|21755.4|21755.4|21776.72|21776.72|21777.33|21777.33|21752.53|21752.53|0
1752822000000|2025-07-18 07:00:00|21831.75|21831.75|21862.46|21862.46|21862.61|21862.61|21820.28|21820.28|0
1752825600000|2025-07-18 08:00:00|21862.71|21862.71|21887.61|21887.61|21887.61|21887.61|21861.81|21861.81|0
1752829200000|2025-07-18 09:00:00|21888.09|21888.09|21915.8|21915.8|21916.53|21916.53|21883.49|21883.49|0
1752832800000|2025-07-18 10:00:00|21915.79|21915.79|21873.87|21873.87|21918.87|21918.87|21872.96|21872.96|0
1752836400000|2025-07-18 11:00:00|21873.82|21873.82|21892.9|21892.9|21893.08|21893.08|21864.6|21864.6|0
1752840000000|2025-07-18 12:00:00|21892.92|21892.92|21927.47|21927.47|21930.52|21930.52|21887.26|21887.26|0
1752843600000|2025-07-18 13:00:00|21927.39|21927.39|21917.19|21917.19|21948.38|21948.38|21913.73|21913.73|0
1752847200000|2025-07-18 14:00:00|21917.23|21917.23|21888.55|21888.55|21923.81|21923.81|21888.18|21888.18|0
1752850800000|2025-07-18 15:00:00|21888.52|21888.52|21888.07|21888.07|21897.33|21897.33|21887.74|21887.74|0
1753081200000|2025-07-21 07:00:00|21932.7|21932.7|21951.7|21951.7|21954.06|21954.06|21932.7|21932.7|0
1753084800000|2025-07-21 08:00:00|21951.75|21951.75|21958.74|21958.74|21973.94|21973.94|21951.44|21951.44|0
1753088400000|2025-07-21 09:00:00|21958.97|21958.97|21932.05|21932.05|21963.34|21963.34|21932.01|21932.01|0
1753092000000|2025-07-21 10:00:00|21932|21932|21921.95|21921.95|21936.12|21936.12|21917.21|21917.21|0
1753095600000|2025-07-21 11:00:00|21921.56|21921.56|21934.32|21934.32|21936.68|21936.68|21915.87|21915.87|0
1753099200000|2025-07-21 12:00:00|21934.35|21934.35|21914.78|21914.78|21943.99|21943.99|21913.16|21913.16|0
1753102800000|2025-07-21 13:00:00|21914.67|21914.67|21946.95|21946.95|21955.57|21955.57|21913.87|21913.87|0
1753106400000|2025-07-21 14:00:00|21947.08|21947.08|21978.5|21978.5|21980.1|21980.1|21947.08|21947.08|0
1753110000000|2025-07-21 15:00:00|21978.7|21978.7|21993.41|21993.41|21996.35|21996.35|21978.57|21978.57|0
1753167600000|2025-07-22 07:00:00|21994.56|21994.56|21968.73|21968.73|21994.88|21994.88|21963|21963|0
1753171200000|2025-07-22 08:00:00|21968.8|21968.8|21931.17|21931.17|21968.84|21968.84|21931.17|21931.17|0
1753174800000|2025-07-22 09:00:00|21931.07|21931.07|21915.87|21915.87|21931.27|21931.27|21915.17|21915.17|0
1753178400000|2025-07-22 10:00:00|21915.85|21915.85|21891.35|21891.35|21918.2|21918.2|21889.81|21889.81|0
1753182000000|2025-07-22 11:00:00|21891.13|21891.13|21915.64|21915.64|21919.66|21919.66|21882.21|21882.21|0
1753185600000|2025-07-22 12:00:00|21915.92|21915.92|21919.7|21919.7|21920.98|21920.98|21901.24|21901.24|0
1753189200000|2025-07-22 13:00:00|21919.51|21919.51|21930.98|21930.98|21968.3|21968.3|21919.51|21919.51|0
1753192800000|2025-07-22 14:00:00|21931.24|21931.24|21919.87|21919.87|21960.47|21960.47|21914.95|21914.95|0
1753196400000|2025-07-22 15:00:00|21919.77|21919.77|21922.68|21922.68|21934.75|21934.75|21911.51|21911.51|0
1753254000000|2025-07-23 07:00:00|22004.4|22004.4|22012.12|22012.12|22030.34|22030.34|22003.19|22003.19|0
1753257600000|2025-07-23 08:00:00|22011.84|22011.84|22016.69|22016.69|22027.13|22027.13|22007.59|22007.59|0
1753261200000|2025-07-23 09:00:00|22016.5|22016.5|22011.65|22011.65|22016.91|22016.91|22001.26|22001.26|0
1753264800000|2025-07-23 10:00:00|22011.54|22011.54|22022.66|22022.66|22050.36|22050.36|22011.54|22011.54|0
1753268400000|2025-07-23 11:00:00|22022.37|22022.37|22043.14|22043.14|22044.06|22044.06|22018.24|22018.24|0
1753272000000|2025-07-23 12:00:00|22043.03|22043.03|22038.07|22038.07|22044.95|22044.95|22031.79|22031.79|0
1753275600000|2025-07-23 13:00:00|22038.12|22038.12|22001.5|22001.5|22040.79|22040.79|22001.28|22001.28|0
1753279200000|2025-07-23 14:00:00|22001.53|22001.53|22032.09|22032.09|22037.6|22037.6|22001.53|22001.53|0
1753282800000|2025-07-23 15:00:00|22032.1|22032.1|22007.75|22007.75|22032.47|22032.47|22003.6|22003.6|0
1753340400000|2025-07-24 07:00:00|22048.38|22048.38|22113.13|22113.13|22113.21|22113.21|22048.38|22048.38|0
1753344000000|2025-07-24 08:00:00|22113.21|22113.21|22163.69|22163.69|22164.5|22164.5|22100.08|22100.08|0
1753347600000|2025-07-24 09:00:00|22163.56|22163.56|22177.29|22177.29|22178.24|22178.24|22137.81|22137.81|0
1753351200000|2025-07-24 10:00:00|22177.38|22177.38|22148.73|22148.73|22182.78|22182.78|22147.29|22147.29|0
1753354800000|2025-07-24 11:00:00|22148.99|22148.99|22171.22|22171.22|22174.69|22174.69|22141.67|22141.67|0
1753358400000|2025-07-24 12:00:00|22170.98|22170.98|22163.72|22163.72|22178.18|22178.18|22159.87|22159.87|0
1753362000000|2025-07-24 13:00:00|22163.59|22163.59|22137.2|22137.2|22163.59|22163.59|22134.24|22134.24|0
1753365600000|2025-07-24 14:00:00|22137.05|22137.05|22139.81|22139.81|22151.42|22151.42|22119.53|22119.53|0
1753369200000|2025-07-24 15:00:00|22139.73|22139.73|22138.68|22138.68|22154.04|22154.04|22138.23|22138.23|0
1753426800000|2025-07-25 07:00:00|22057.95|22057.95|22070.88|22070.88|22079.43|22079.43|22048.78|22048.78|0
1753430400000|2025-07-25 08:00:00|22070.83|22070.83|22072.15|22072.15|22075.87|22075.87|22046.54|22046.54|0
1753434000000|2025-07-25 09:00:00|22072.17|22072.17|22080.37|22080.37|22088.33|22088.33|22068.41|22068.41|0
1753437600000|2025-07-25 10:00:00|22080.31|22080.31|22045.83|22045.83|22080.31|22080.31|22045.45|22045.45|0
1753441200000|2025-07-25 11:00:00|22045.5|22045.5|22048.24|22048.24|22053.61|22053.61|22044.06|22044.06|0
1753444800000|2025-07-25 12:00:00|22048.31|22048.31|22050.78|22050.78|22061.15|22061.15|22041.08|22041.08|0
1753448400000|2025-07-25 13:00:00|22050.72|22050.72|22052.58|22052.58|22053.03|22053.03|22034.14|22034.14|0
1753452000000|2025-07-25 14:00:00|22052.67|22052.67|22093.87|22093.87|22095.15|22095.15|22046.78|22046.78|0
1753455600000|2025-07-25 15:00:00|22093.68|22093.68|22103.22|22103.22|22108.66|22108.66|22092.62|22092.62|0
1753686000000|2025-07-28 07:00:00|22232.37|22232.37|22209.24|22209.24|22241.8|22241.8|22209.12|22209.12|0
1753689600000|2025-07-28 08:00:00|22209.27|22209.27|22177.99|22177.99|22213.44|22213.44|22177.99|22177.99|0
1753693200000|2025-07-28 09:00:00|22177.91|22177.91|22162.28|22162.28|22178.07|22178.07|22162.28|22162.28|0
1753696800000|2025-07-28 10:00:00|22161.99|22161.99|22104.71|22104.71|22163.49|22163.49|22104.71|22104.71|0
1753700400000|2025-07-28 11:00:00|22099.99|22099.99|22078.84|22078.84|22099.99|22099.99|22078.69|22078.69|0
1753704000000|2025-07-28 12:00:00|22079.03|22079.03|22056.83|22056.83|22079.54|22079.54|22052.14|22052.14|0
1753707600000|2025-07-28 13:00:00|22056.76|22056.76|21978.89|21978.89|22059.62|22059.62|21978.71|21978.71|0
1753711200000|2025-07-28 14:00:00|21978.79|21978.79|21957.61|21957.61|21993.27|21993.27|21949.45|21949.45|0
1753714800000|2025-07-28 15:00:00|21957.35|21957.35|21949.72|21949.72|21964.04|21964.04|21948.66|21948.66|0
1753772400000|2025-07-29 07:00:00|21963.26|21963.26|21946.65|21946.65|21963.29|21963.29|21938.83|21938.83|0
1753776000000|2025-07-29 08:00:00|21946.54|21946.54|21886.78|21886.78|21946.74|21946.74|21886.7|21886.7|0
1753779600000|2025-07-29 09:00:00|21886.71|21886.71|21888.79|21888.79|21890.06|21890.06|21877.12|21877.12|0
1753783200000|2025-07-29 10:00:00|21889.15|21889.15|21895.52|21895.52|21898.81|21898.81|21885.16|21885.16|0
1753786800000|2025-07-29 11:00:00|21895.51|21895.51|21891.74|21891.74|21899.57|21899.57|21888.01|21888.01|0
1753790400000|2025-07-29 12:00:00|21891.31|21891.31|21901.05|21901.05|21901.15|21901.15|21876.08|21876.08|0
1753794000000|2025-07-29 13:00:00|21900.84|21900.84|21884.8|21884.8|21914.93|21914.93|21884.8|21884.8|0
1753797600000|2025-07-29 14:00:00|21884.84|21884.84|21804.41|21804.41|21884.97|21884.97|21803.35|21803.35|0
1753801200000|2025-07-29 15:00:00|21804.33|21804.33|21785.95|21785.95|21805.57|21805.57|21782.08|21782.08|0
1753858800000|2025-07-30 07:00:00|21793.2|21793.2|21799.53|21799.53|21827.24|21827.24|21791.36|21791.36|0
1753862400000|2025-07-30 08:00:00|21799.66|21799.66|21839.7|21839.7|21846.77|21846.77|21795.79|21795.79|0
1753866000000|2025-07-30 09:00:00|21839.63|21839.63|21826.39|21826.39|21839.79|21839.79|21817.16|21817.16|0
1753869600000|2025-07-30 10:00:00|21826.32|21826.32|21798.03|21798.03|21832.68|21832.68|21797.6|21797.6|0
1753873200000|2025-07-30 11:00:00|21795.05|21795.05|21779.92|21779.92|21795.05|21795.05|21778.02|21778.02|0
1753876800000|2025-07-30 12:00:00|21779.96|21779.96|21758.43|21758.43|21780.59|21780.59|21751.93|21751.93|0
1753880400000|2025-07-30 13:00:00|21758.3|21758.3|21735.04|21735.04|21758.3|21758.3|21719.55|21719.55|0
1753884000000|2025-07-30 14:00:00|21735.1|21735.1|21769.37|21769.37|21775.33|21775.33|21733.88|21733.88|0
1753887600000|2025-07-30 15:00:00|21769.48|21769.48|21763.2|21763.2|21773.48|21773.48|21758.57|21758.57|0
1753945200000|2025-07-31 07:00:00|21901.02|21901.02|21933.52|21933.52|21960.16|21960.16|21900.23|21900.23|0
1753948800000|2025-07-31 08:00:00|21933.73|21933.73|21963.82|21963.82|21965.09|21965.09|21919.69|21919.69|0
1753952400000|2025-07-31 09:00:00|21963.86|21963.86|21983.22|21983.22|21984.42|21984.42|21956.47|21956.47|0
1753956000000|2025-07-31 10:00:00|21983.16|21983.16|22000.03|22000.03|22009.02|22009.02|21981.43|21981.43|0
1753959600000|2025-07-31 11:00:00|22000.32|22000.32|21996.88|21996.88|22000.32|22000.32|21988.53|21988.53|0
1753963200000|2025-07-31 12:00:00|21997.02|21997.02|22021.2|22021.2|22032.09|22032.09|21997.02|21997.02|0
1753966800000|2025-07-31 13:00:00|22021.16|22021.16|22004.01|22004.01|22025.02|22025.02|21983.38|21983.38|0
1753970400000|2025-07-31 14:00:00|22003.78|22003.78|21959.91|21959.91|22013.57|22013.57|21959.88|21959.88|0
1753974000000|2025-07-31 15:00:00|21960.01|21960.01|21958.84|21958.84|21975.14|21975.14|21946.17|21946.17|0
1754031600000|2025-08-01 07:00:00|21885.8|21885.8|21824.04|21824.04|21890.15|21890.15|21823.87|21823.87|0
1754035200000|2025-08-01 08:00:00|21823.79|21823.79|21768.42|21768.42|21823.79|21823.79|21768.19|21768.19|0
1754038800000|2025-08-01 09:00:00|21768.38|21768.38|21745.16|21745.16|21768.38|21768.38|21745.16|21745.16|0
1754042400000|2025-08-01 10:00:00|21745.05|21745.05|21696.23|21696.23|21745.17|21745.17|21696.23|21696.23|0
1754046000000|2025-08-01 11:00:00|21696.2|21696.2|21711.64|21711.64|21725.85|21725.85|21692.41|21692.41|0
1754049600000|2025-08-01 12:00:00|21711.74|21711.74|21714.24|21714.24|21729.23|21729.23|21683.46|21683.46|0
1754053200000|2025-08-01 13:00:00|21714.05|21714.05|21636.24|21636.24|21714.05|21714.05|21633.35|21633.35|0
1754056800000|2025-08-01 14:00:00|21636.04|21636.04|21693.02|21693.02|21713.21|21713.21|21626.13|21626.13|0
1754060400000|2025-08-01 15:00:00|21692.96|21692.96|21692.21|21692.21|21711.46|21711.46|21688.5|21688.5|0
1754290800000|2025-08-04 07:00:00|21798.19|21798.19|21829.85|21829.85|21833.82|21833.82|21782.96|21782.96|0
1754294400000|2025-08-04 08:00:00|21829.8|21829.8|21828.62|21828.62|21832.54|21832.54|21817.62|21817.62|0
1754298000000|2025-08-04 09:00:00|21828.67|21828.67|21787.57|21787.57|21832.52|21832.52|21787.22|21787.22|0
1754301600000|2025-08-04 10:00:00|21787.46|21787.46|21781.48|21781.48|21792.4|21792.4|21780.7|21780.7|0
1754305200000|2025-08-04 11:00:00|21781.79|21781.79|21788.68|21788.68|21791.35|21791.35|21769.43|21769.43|0
1754308800000|2025-08-04 12:00:00|21788.79|21788.79|21818.11|21818.11|21823.48|21823.48|21788.79|21788.79|0
1754312400000|2025-08-04 13:00:00|21818.01|21818.01|21827.7|21827.7|21828.51|21828.51|21789.28|21789.28|0
1754316000000|2025-08-04 14:00:00|21828.11|21828.11|21846.06|21846.06|21851.79|21851.79|21813.91|21813.91|0
1754319600000|2025-08-04 15:00:00|21846.51|21846.51|21866.84|21866.84|21867.59|21867.59|21846.2|21846.2|0
1754377200000|2025-08-05 07:00:00|21923.45|21923.45|21935.73|21935.73|21948.16|21948.16|21917.59|21917.59|0
1754380800000|2025-08-05 08:00:00|21935.65|21935.65|21969.59|21969.59|21970.71|21970.71|21932.42|21932.42|0
1754384400000|2025-08-05 09:00:00|21969.77|21969.77|21978.56|21978.56|21988.29|21988.29|21957.9|21957.9|0
1754388000000|2025-08-05 10:00:00|21978.7|21978.7|21978.18|21978.18|21985.27|21985.27|21970.96|21970.96|0
1754391600000|2025-08-05 11:00:00|21977.96|21977.96|21984.45|21984.45|21985.21|21985.21|21973.57|21973.57|0
1754395200000|2025-08-05 12:00:00|21984.58|21984.58|21952.69|21952.69|21987.31|21987.31|21948.34|21948.34|0
1754398800000|2025-08-05 13:00:00|21952.58|21952.58|21946.47|21946.47|21958.55|21958.55|21945.76|21945.76|0
1754402400000|2025-08-05 14:00:00|21946.35|21946.35|21903.69|21903.69|21946.35|21946.35|21893.78|21893.78|0
1754406000000|2025-08-05 15:00:00|21903.64|21903.64|21901.58|21901.58|21907.35|21907.35|21896.27|21896.27|0
1754463600000|2025-08-06 07:00:00|21961.24|21961.24|21965.53|21965.53|21974.3|21974.3|21950.57|21950.57|0
1754467200000|2025-08-06 08:00:00|21965.5|21965.5|21945.56|21945.56|21983.26|21983.26|21945.11|21945.11|0
1754470800000|2025-08-06 09:00:00|21945.44|21945.44|21908.64|21908.64|21949.94|21949.94|21906.15|21906.15|0
1754474400000|2025-08-06 10:00:00|21909.02|21909.02|21886.3|21886.3|21917.1|21917.1|21886.3|21886.3|0
1754478000000|2025-08-06 11:00:00|21886.27|21886.27|21895.7|21895.7|21900.99|21900.99|21881.67|21881.67|0
1754481600000|2025-08-06 12:00:00|21895.79|21895.79|21913.18|21913.18|21927.89|21927.89|21891.91|21891.91|0
1754485200000|2025-08-06 13:00:00|21913.07|21913.07|21874.04|21874.04|21913.07|21913.07|21874.04|21874.04|0
1754488800000|2025-08-06 14:00:00|21874.37|21874.37|21894.51|21894.51|21909.4|21909.4|21873.88|21873.88|0
1754492400000|2025-08-06 15:00:00|21894.4|21894.4|21901.75|21901.75|21902.51|21902.51|21891.11|21891.11|0
1754550000000|2025-08-07 07:00:00|21936.99|21936.99|21942.72|21942.72|21944.13|21944.13|21929.94|21929.94|0
1754553600000|2025-08-07 08:00:00|21942.66|21942.66|21968.48|21968.48|21972.22|21972.22|21942.57|21942.57|0
1754557200000|2025-08-07 09:00:00|21968.4|21968.4|22000.82|22000.82|22004.59|22004.59|21966.82|21966.82|0
1754560800000|2025-08-07 10:00:00|22000.93|22000.93|21979.16|21979.16|22001.07|22001.07|21967.87|21967.87|0
1754564400000|2025-08-07 11:00:00|21978.9|21978.9|21923.98|21923.98|21978.9|21978.9|21910.73|21910.73|0
1754568000000|2025-08-07 12:00:00|21924.31|21924.31|21963.45|21963.45|21972.2|21972.2|21908.58|21908.58|0
1754571600000|2025-08-07 13:00:00|21963.13|21963.13|21957.22|21957.22|21981.01|21981.01|21956.34|21956.34|0
1754575200000|2025-08-07 14:00:00|21957.16|21957.16|21949.84|21949.84|21958.13|21958.13|21927.69|21927.69|0
1754578800000|2025-08-07 15:00:00|21949.78|21949.78|21940.77|21940.77|21953.8|21953.8|21936.6|21936.6|0
1754636400000|2025-08-08 07:00:00|21912.61|21912.61|21892.99|21892.99|21926.78|21926.78|21879.42|21879.42|0
1754640000000|2025-08-08 08:00:00|21892.71|21892.71|21920.06|21920.06|21924.06|21924.06|21888.87|21888.87|0
1754643600000|2025-08-08 09:00:00|21920.1|21920.1|21908.38|21908.38|21920.1|21920.1|21907.47|21907.47|0
1754647200000|2025-08-08 10:00:00|21908.35|21908.35|21917.38|21917.38|21924.65|21924.65|21907.85|21907.85|0
1754650800000|2025-08-08 11:00:00|21917.3|21917.3|21924.96|21924.96|21926.76|21926.76|21911.89|21911.89|0
1754654400000|2025-08-08 12:00:00|21924.86|21924.86|21938.99|21938.99|21942.96|21942.96|21923.65|21923.65|0
1754658000000|2025-08-08 13:00:00|21939.25|21939.25|21891.75|21891.75|21940.3|21940.3|21891.61|21891.61|0
1754661600000|2025-08-08 14:00:00|21891.55|21891.55|21916.37|21916.37|21932.29|21932.29|21891.55|21891.55|0
1754665200000|2025-08-08 15:00:00|21916.27|21916.27|21936.96|21936.96|21937.64|21937.64|21912.87|21912.87|0
1754895600000|2025-08-11 07:00:00|21961.37|21961.37|21948.53|21948.53|21963.99|21963.99|21948.43|21948.43|0
1754899200000|2025-08-11 08:00:00|21948.61|21948.61|21906.61|21906.61|21948.61|21948.61|21906.61|21906.61|0
1754902800000|2025-08-11 09:00:00|21906.58|21906.58|21895.01|21895.01|21906.61|21906.61|21895.01|21895.01|0
1754906400000|2025-08-11 10:00:00|21894.91|21894.91|21876.43|21876.43|21896.38|21896.38|21876.22|21876.22|0
1754910000000|2025-08-11 11:00:00|21876.11|21876.11|21877.23|21877.23|21882.04|21882.04|21868.33|21868.33|0
1754913600000|2025-08-11 12:00:00|21877.09|21877.09|21880.73|21880.73|21880.78|21880.78|21869.86|21869.86|0
1754917200000|2025-08-11 13:00:00|21880.56|21880.56|21893.39|21893.39|21903.84|21903.84|21877.44|21877.44|0
1754920800000|2025-08-11 14:00:00|21893.34|21893.34|21892.27|21892.27|21909.35|21909.35|21890.06|21890.06|0
1754924400000|2025-08-11 15:00:00|21892.11|21892.11|21892.04|21892.04|21894.05|21894.05|21884.96|21884.96|0
1754982000000|2025-08-12 07:00:00|21971.06|21971.06|21926.31|21926.31|21976.09|21976.09|21925.88|21925.88|0
1754985600000|2025-08-12 08:00:00|21926.57|21926.57|21906.82|21906.82|21926.57|21926.57|21906.47|21906.47|0
1754989200000|2025-08-12 09:00:00|21907.09|21907.09|21875.17|21875.17|21909.92|21909.92|21874.78|21874.78|0
1754992800000|2025-08-12 10:00:00|21875.26|21875.26|21856.91|21856.91|21875.32|21875.32|21837.2|21837.2|0
1754996400000|2025-08-12 11:00:00|21856.13|21856.13|21843.53|21843.53|21856.86|21856.86|21842.91|21842.91|0
1755000000000|2025-08-12 12:00:00|21843.46|21843.46|21877.93|21877.93|21880.25|21880.25|21815.09|21815.09|0
1755003600000|2025-08-12 13:00:00|21878.01|21878.01|21849.39|21849.39|21879.84|21879.84|21847.16|21847.16|0
1755007200000|2025-08-12 14:00:00|21849.18|21849.18|21851.68|21851.68|21855.8|21855.8|21829.8|21829.8|0
1755010800000|2025-08-12 15:00:00|21851.82|21851.82|21861.73|21861.73|21867.13|21867.13|21851.67|21851.67|0
1755068400000|2025-08-13 07:00:00|21915.65|21915.65|21929.91|21929.91|21937.39|21937.39|21914.88|21914.88|0
1755072000000|2025-08-13 08:00:00|21929.87|21929.87|21919.85|21919.85|21939.36|21939.36|21917.36|21917.36|0
1755075600000|2025-08-13 09:00:00|21920.17|21920.17|21899.41|21899.41|21921.09|21921.09|21899.09|21899.09|0
1755079200000|2025-08-13 10:00:00|21899.99|21899.99|21897.14|21897.14|21907.68|21907.68|21888.4|21888.4|0
1755082800000|2025-08-13 11:00:00|21895.47|21895.47|21874.96|21874.96|21898.56|21898.56|21873.65|21873.65|0
1755086400000|2025-08-13 12:00:00|21875.1|21875.1|21867.04|21867.04|21875.4|21875.4|21863.67|21863.67|0
1755090000000|2025-08-13 13:00:00|21867.26|21867.26|21836.06|21836.06|21880.54|21880.54|21835.67|21835.67|0
1755093600000|2025-08-13 14:00:00|21836.14|21836.14|21849.15|21849.15|21856.79|21856.79|21836.14|21836.14|0
1755097200000|2025-08-13 15:00:00|21849.23|21849.23|21863.16|21863.16|21864.93|21864.93|21846.99|21846.99|0
1755154800000|2025-08-14 07:00:00|21833.38|21833.38|21841.52|21841.52|21851.3|21851.3|21828.14|21828.14|0
1755158400000|2025-08-14 08:00:00|21841.38|21841.38|21833.27|21833.27|21841.82|21841.82|21822.64|21822.64|0
1755162000000|2025-08-14 09:00:00|21833.12|21833.12|21829.31|21829.31|21846.14|21846.14|21828.76|21828.76|0
1755165600000|2025-08-14 10:00:00|21829.22|21829.22|21828.2|21828.2|21835.38|21835.38|21826.36|21826.36|0
1755169200000|2025-08-14 11:00:00|21828.03|21828.03|21832.28|21832.28|21841.56|21841.56|21827.06|21827.06|0
1755172800000|2025-08-14 12:00:00|21832.31|21832.31|21791.84|21791.84|21833.05|21833.05|21791.84|21791.84|0
1755176400000|2025-08-14 13:00:00|21791.77|21791.77|21774.06|21774.06|21791.77|21791.77|21754.22|21754.22|0
1755180000000|2025-08-14 14:00:00|21774.65|21774.65|21799.61|21799.61|21799.76|21799.76|21768.91|21768.91|0
1755183600000|2025-08-14 15:00:00|21799.71|21799.71|21806.74|21806.74|21809.64|21809.64|21795.9|21795.9|0
1755241200000|2025-08-15 07:00:00|21870.82|21870.82|21884|21884|21891.55|21891.55|21870.82|21870.82|0
1755244800000|2025-08-15 08:00:00|21884.23|21884.23|21863.36|21863.36|21889.84|21889.84|21863.08|21863.08|0
1755248400000|2025-08-15 09:00:00|21863.25|21863.25|21866.14|21866.14|21877.18|21877.18|21862.78|21862.78|0
1755252000000|2025-08-15 10:00:00|21866.21|21866.21|21885.9|21885.9|21885.9|21885.9|21863.3|21863.3|0
1755255600000|2025-08-15 11:00:00|21885.79|21885.79|21868.75|21868.75|21895.62|21895.62|21868.72|21868.72|0
1755259200000|2025-08-15 12:00:00|21868.68|21868.68|21834.32|21834.32|21869.36|21869.36|21834.29|21834.29|0
1755262800000|2025-08-15 13:00:00|21834.23|21834.23|21782.27|21782.27|21834.23|21834.23|21781.2|21781.2|0
1755266400000|2025-08-15 14:00:00|21781.51|21781.51|21748.88|21748.88|21786.89|21786.89|21746.97|21746.97|0
1755270000000|2025-08-15 15:00:00|21748.91|21748.91|21741.49|21741.49|21753.26|21753.26|21739.12|21739.12|0
1755500400000|2025-08-18 07:00:00|21817.38|21817.38|21796.26|21796.26|21826.4|21826.4|21796.26|21796.26|0
1755504000000|2025-08-18 08:00:00|21796.33|21796.33|21782.39|21782.39|21797.92|21797.92|21779.17|21779.17|0
1755507600000|2025-08-18 09:00:00|21782.26|21782.26|21741.02|21741.02|21782.45|21782.45|21741|21741|0
1755511200000|2025-08-18 10:00:00|21740.97|21740.97|21738.17|21738.17|21741.22|21741.22|21730.06|21730.06|0
1755514800000|2025-08-18 11:00:00|21738.37|21738.37|21741.56|21741.56|21746.37|21746.37|21733.6|21733.6|0
1755518400000|2025-08-18 12:00:00|21741.62|21741.62|21748.78|21748.78|21749.65|21749.65|21735.07|21735.07|0
1755522000000|2025-08-18 13:00:00|21748.71|21748.71|21739.3|21739.3|21755.54|21755.54|21734.08|21734.08|0
1755525600000|2025-08-18 14:00:00|21739.22|21739.22|21727.46|21727.46|21740.86|21740.86|21718.62|21718.62|0
1755529200000|2025-08-18 15:00:00|21727.37|21727.37|21736.28|21736.28|21736.7|21736.7|21723.79|21723.79|0
1755586800000|2025-08-19 07:00:00|21766.79|21766.79|21804.12|21804.12|21804.37|21804.37|21766.79|21766.79|0
1755590400000|2025-08-19 08:00:00|21803.97|21803.97|21816|21816|21819.74|21819.74|21802.47|21802.47|0
1755594000000|2025-08-19 09:00:00|21816.1|21816.1|21856.68|21856.68|21858.84|21858.84|21813.28|21813.28|0
1755597600000|2025-08-19 10:00:00|21856.69|21856.69|21851.66|21851.66|21856.69|21856.69|21830.45|21830.45|0
1755601200000|2025-08-19 11:00:00|21851.57|21851.57|21874.24|21874.24|21875.91|21875.91|21851.57|21851.57|0
1755604800000|2025-08-19 12:00:00|21873.66|21873.66|21864.6|21864.6|21876.87|21876.87|21859.65|21859.65|0
1755608400000|2025-08-19 13:00:00|21864.54|21864.54|21835.2|21835.2|21864.65|21864.65|21833.31|21833.31|0
1755612000000|2025-08-19 14:00:00|21835.39|21835.39|21848.76|21848.76|21854.5|21854.5|21835.39|21835.39|0
1755615600000|2025-08-19 15:00:00|21848.69|21848.69|21840.83|21840.83|21849.41|21849.41|21839.13|21839.13|0
1755673200000|2025-08-20 07:00:00|21758.01|21758.01|21741.12|21741.12|21766.3|21766.3|21740.6|21740.6|0
1755676800000|2025-08-20 08:00:00|21741.17|21741.17|21733.76|21733.76|21749.59|21749.59|21725.13|21725.13|0
1755680400000|2025-08-20 09:00:00|21733.81|21733.81|21748.43|21748.43|21748.54|21748.54|21733.62|21733.62|0
1755684000000|2025-08-20 10:00:00|21748.78|21748.78|21748.81|21748.81|21759.43|21759.43|21748.71|21748.71|0
1755687600000|2025-08-20 11:00:00|21748.92|21748.92|21764.59|21764.59|21767.5|21767.5|21748.55|21748.55|0
1755691200000|2025-08-20 12:00:00|21764.44|21764.44|21753.42|21753.42|21776.52|21776.52|21753.14|21753.14|0
1755694800000|2025-08-20 13:00:00|21753.34|21753.34|21782.27|21782.27|21792.31|21792.31|21752.66|21752.66|0
1755698400000|2025-08-20 14:00:00|21782.36|21782.36|21828.26|21828.26|21828.68|21828.68|21782.36|21782.36|0
1755702000000|2025-08-20 15:00:00|21828.16|21828.16|21875.89|21875.89|21876.07|21876.07|21826.35|21826.35|0
1755759600000|2025-08-21 07:00:00|21850.84|21850.84|21842.48|21842.48|21854.28|21854.28|21842.48|21842.48|0
1755763200000|2025-08-21 08:00:00|21842.29|21842.29|21834.14|21834.14|21842.47|21842.47|21827.12|21827.12|0
1755766800000|2025-08-21 09:00:00|21834.29|21834.29|21802.44|21802.44|21844.45|21844.45|21802.44|21802.44|0
1755770400000|2025-08-21 10:00:00|21802.52|21802.52|21754.91|21754.91|21802.52|21802.52|21752.9|21752.9|0
1755774000000|2025-08-21 11:00:00|21753.64|21753.64|21769.78|21769.78|21775.7|21775.7|21746.24|21746.24|0
1755777600000|2025-08-21 12:00:00|21769.81|21769.81|21766.31|21766.31|21792.45|21792.45|21764.93|21764.93|0
1755781200000|2025-08-21 13:00:00|21766.35|21766.35|21794.36|21794.36|21794.67|21794.67|21765.99|21765.99|0
1755784800000|2025-08-21 14:00:00|21794.44|21794.44|21803.46|21803.46|21814.49|21814.49|21792.8|21792.8|0
1755788400000|2025-08-21 15:00:00|21803.02|21803.02|21812.29|21812.29|21816.62|21816.62|21803.02|21803.02|0
1755846000000|2025-08-22 07:00:00|21812.49|21812.49|21837.42|21837.42|21838.02|21838.02|21811.93|21811.93|0
1755849600000|2025-08-22 08:00:00|21837.2|21837.2|21853.85|21853.85|21853.98|21853.98|21837.2|21837.2|0
1755853200000|2025-08-22 09:00:00|21853.94|21853.94|21867.78|21867.78|21871.42|21871.42|21852.54|21852.54|0
1755856800000|2025-08-22 10:00:00|21867.99|21867.99|21895.75|21895.75|21895.83|21895.83|21867.99|21867.99|0
1755860400000|2025-08-22 11:00:00|21895.69|21895.69|21899.27|21899.27|21909.28|21909.28|21894.5|21894.5|0
1755864000000|2025-08-22 12:00:00|21899.35|21899.35|21896.63|21896.63|21904.95|21904.95|21896.14|21896.14|0
1755867600000|2025-08-22 13:00:00|21896.48|21896.48|21921.7|21921.7|21922.59|21922.59|21895.95|21895.95|0
1755871200000|2025-08-22 14:00:00|21921.94|21921.94|22074.99|22074.99|22076.41|22076.41|21921.94|21921.94|0
1755874800000|2025-08-22 15:00:00|22074.91|22074.91|22065.01|22065.01|22079.45|22079.45|22063.1|22063.1|0
1758524400000|2025-09-22 07:00:00|21550.84|21550.84|21545.65|21545.65|21552.07|21552.07|21498.48|21498.48|0
1758528000000|2025-09-22 08:00:00|21546.17|21546.17|21608.36|21608.36|21610.57|21610.57|21545.73|21545.73|0
1758531600000|2025-09-22 09:00:00|21608.42|21608.42|21564.57|21564.57|21609.37|21609.37|21557.57|21557.57|0
1758535200000|2025-09-22 10:00:00|21564.48|21564.48|21612.3|21612.3|21613.5|21613.5|21562.59|21562.59|0
1758538800000|2025-09-22 11:00:00|21612.52|21612.52|21635.83|21635.83|21641.31|21641.31|21609.96|21609.96|0
1758542400000|2025-09-22 12:00:00|21635.82|21635.82|21605.68|21605.68|21636.14|21636.14|21605.68|21605.68|0
1758546000000|2025-09-22 13:00:00|21605.58|21605.58|21591.16|21591.16|21607.81|21607.81|21576.36|21576.36|0
1758549600000|2025-09-22 14:00:00|21591.3|21591.3|21578.24|21578.24|21591.36|21591.36|21561.96|21561.96|0
1758553200000|2025-09-22 15:00:00|21578.14|21578.14|21605.93|21605.93|21606.5|21606.5|21577.73|21577.73|0
1758610800000|2025-09-23 07:00:00|21717.43|21717.43|21759.02|21759.02|21766.91|21766.91|21717.43|21717.43|0
1758614400000|2025-09-23 08:00:00|21758.92|21758.92|21776.74|21776.74|21776.88|21776.88|21742.83|21742.83|0
1758618000000|2025-09-23 09:00:00|21776.75|21776.75|21770.56|21770.56|21794.25|21794.25|21770|21770|0
1758621600000|2025-09-23 10:00:00|21770.54|21770.54|21732.3|21732.3|21770.56|21770.56|21701.93|21701.93|0
1758625200000|2025-09-23 11:00:00|21732.32|21732.32|21741.85|21741.85|21741.97|21741.97|21709.81|21709.81|0
1758628800000|2025-09-23 12:00:00|21742.21|21742.21|21757.88|21757.88|21761.79|21761.79|21742.21|21742.21|0
1758632400000|2025-09-23 13:00:00|21757.81|21757.81|21769.31|21769.31|21769.44|21769.44|21754.98|21754.98|0
1758636000000|2025-09-23 14:00:00|21769.18|21769.18|21734.87|21734.87|21769.51|21769.51|21734.63|21734.63|0
1758639600000|2025-09-23 15:00:00|21734.83|21734.83|21702.38|21702.38|21734.93|21734.93|21702.38|21702.38|0
1758697200000|2025-09-24 07:00:00|21616.53|21616.53|21669.25|21669.25|21680.82|21680.82|21615.45|21615.45|0
1758700800000|2025-09-24 08:00:00|21669.26|21669.26|21672.71|21672.71|21676.03|21676.03|21664.02|21664.02|0
1758704400000|2025-09-24 09:00:00|21672.65|21672.65|21678.57|21678.57|21683.99|21683.99|21661.94|21661.94|0
1758708000000|2025-09-24 10:00:00|21678.48|21678.48|21698.16|21698.16|21698.21|21698.21|21676.38|21676.38|0
1758711600000|2025-09-24 11:00:00|21696.34|21696.34|21681.43|21681.43|21698.49|21698.49|21675.37|21675.37|0
1758715200000|2025-09-24 12:00:00|21681.61|21681.61|21688.51|21688.51|21704.67|21704.67|21680.08|21680.08|0
1758718800000|2025-09-24 13:00:00|21688.57|21688.57|21721.97|21721.97|21735.9|21735.9|21688.31|21688.31|0
1758722400000|2025-09-24 14:00:00|21721.95|21721.95|21719.57|21719.57|21722.7|21722.7|21705.29|21705.29|0
1758726000000|2025-09-24 15:00:00|21719.67|21719.67|21701.62|21701.62|21720.02|21720.02|21696.39|21696.39|0
1758783600000|2025-09-25 07:00:00|21582.57|21582.57|21632.45|21632.45|21655.48|21655.48|21572.96|21572.96|0
1758787200000|2025-09-25 08:00:00|21632.46|21632.46|21637.7|21637.7|21653.23|21653.23|21631.83|21631.83|0
1758790800000|2025-09-25 09:00:00|21637.63|21637.63|21610.66|21610.66|21639.03|21639.03|21610.2|21610.2|0
1758794400000|2025-09-25 10:00:00|21610.8|21610.8|21630.48|21630.48|21633.24|21633.24|21609.77|21609.77|0
1758798000000|2025-09-25 11:00:00|21630.47|21630.47|21576.79|21576.79|21630.47|21630.47|21572.55|21572.55|0
1758801600000|2025-09-25 12:00:00|21576.75|21576.75|21549.32|21549.32|21586.02|21586.02|21548.38|21548.38|0
1758805200000|2025-09-25 13:00:00|21549.46|21549.46|21592.83|21592.83|21596.34|21596.34|21549.36|21549.36|0
1758808800000|2025-09-25 14:00:00|21592.73|21592.73|21631.47|21631.47|21631.87|21631.87|21592.69|21592.69|0
1758812400000|2025-09-25 15:00:00|21631.23|21631.23|21591.89|21591.89|21631.87|21631.87|21587.15|21587.15|0
1758870000000|2025-09-26 07:00:00|21627.65|21627.65|21641.9|21641.9|21667.5|21667.5|21617.54|21617.54|0
1758873600000|2025-09-26 08:00:00|21641.63|21641.63|21599.68|21599.68|21641.63|21641.63|21599.68|21599.68|0
1758877200000|2025-09-26 09:00:00|21599.53|21599.53|21602.17|21602.17|21608.66|21608.66|21590.89|21590.89|0
1758880800000|2025-09-26 10:00:00|21602.22|21602.22|21586.38|21586.38|21610.22|21610.22|21580.55|21580.55|0
1758884400000|2025-09-26 11:00:00|21586.24|21586.24|21642.23|21642.23|21643.02|21643.02|21586.23|21586.23|0
1758888000000|2025-09-26 12:00:00|21642.18|21642.18|21690.42|21690.42|21691.8|21691.8|21638.59|21638.59|0
1758891600000|2025-09-26 13:00:00|21690.48|21690.48|21707.08|21707.08|21707.19|21707.19|21660.25|21660.25|0
1758895200000|2025-09-26 14:00:00|21707.15|21707.15|21661.14|21661.14|21709.94|21709.94|21661.01|21661.01|0
1758898800000|2025-09-26 15:00:00|21661.08|21661.08|21677.14|21677.14|21677.47|21677.47|21659.11|21659.11|0
1759129200000|2025-09-29 07:00:00|21770.76|21770.76|21795.41|21795.41|21829.65|21829.65|21770.75|21770.75|0
1759132800000|2025-09-29 08:00:00|21795.7|21795.7|21790.9|21790.9|21808.36|21808.36|21780.47|21780.47|0
1759136400000|2025-09-29 09:00:00|21790.94|21790.94|21828.19|21828.19|21836.11|21836.11|21780.98|21780.98|0
1759140000000|2025-09-29 10:00:00|21828.2|21828.2|21825.92|21825.92|21844.11|21844.11|21823.19|21823.19|0
1759143600000|2025-09-29 11:00:00|21826.06|21826.06|21820.3|21820.3|21829.49|21829.49|21818.67|21818.67|0
1759147200000|2025-09-29 12:00:00|21820.24|21820.24|21777.67|21777.67|21823.45|21823.45|21777.18|21777.18|0
1759150800000|2025-09-29 13:00:00|21777.7|21777.7|21768.16|21768.16|21814.71|21814.71|21758.22|21758.22|0
1759154400000|2025-09-29 14:00:00|21768.25|21768.25|21789.8|21789.8|21795.06|21795.06|21762|21762|0
1759158000000|2025-09-29 15:00:00|21789.79|21789.79|21833.93|21833.93|21835.2|21835.2|21788.98|21788.98|0
1759215600000|2025-09-30 07:00:00|21833.52|21833.52|21826.14|21826.14|21903.99|21903.99|21821.2|21821.2|0
1759219200000|2025-09-30 08:00:00|21825.59|21825.59|21878.64|21878.64|21880.1|21880.1|21815.37|21815.37|0
1759222800000|2025-09-30 09:00:00|21878.61|21878.61|21872.86|21872.86|21890.83|21890.83|21866.29|21866.29|0
1759226400000|2025-09-30 10:00:00|21873.01|21873.01|21919.9|21919.9|21926.68|21926.68|21868.45|21868.45|0
1759230000000|2025-09-30 11:00:00|21919.84|21919.84|21938.52|21938.52|21942.86|21942.86|21915.12|21915.12|0
1759233600000|2025-09-30 12:00:00|21938.6|21938.6|21984.47|21984.47|21991.6|21991.6|21936.27|21936.27|0
1759237200000|2025-09-30 13:00:00|21984.38|21984.38|21955.23|21955.23|22024.29|22024.29|21955.01|21955.01|0
1759240800000|2025-09-30 14:00:00|21955.46|21955.46|21958.09|21958.09|21958.41|21958.41|21918.29|21918.29|0
1759244400000|2025-09-30 15:00:00|21957.95|21957.95|22001.86|22001.86|22010.31|22010.31|21956.73|21956.73|0
1759302000000|2025-10-01 07:00:00|21918.07|21918.07|21983.15|21983.15|21991.87|21991.87|21916.74|21916.74|0
1759305600000|2025-10-01 08:00:00|21982.72|21982.72|21957.08|21957.08|22012.76|22012.76|21941.76|21941.76|0
1759309200000|2025-10-01 09:00:00|21957.07|21957.07|21971.53|21971.53|21990.22|21990.22|21947.8|21947.8|0
1759312800000|2025-10-01 10:00:00|21971.6|21971.6|22022.62|22022.62|22023.03|22023.03|21970|21970|0
1759316400000|2025-10-01 11:00:00|22022.63|22022.63|22030.21|22030.21|22032.32|22032.32|22012.66|22012.66|0
1759320000000|2025-10-01 12:00:00|22030.22|22030.22|21991.62|21991.62|22032.7|22032.7|21987.55|21987.55|0
1759323600000|2025-10-01 13:00:00|21991.63|21991.63|22011.85|22011.85|22017.57|22017.57|21973.91|21973.91|0
1759327200000|2025-10-01 14:00:00|22012.22|22012.22|22005.78|22005.78|22020.3|22020.3|21989.6|21989.6|0
1759330800000|2025-10-01 15:00:00|22005.99|22005.99|22021.37|22021.37|22023.53|22023.53|21998.49|21998.49|0
1759388400000|2025-10-02 07:00:00|22126.31|22126.31|22078.04|22078.04|22135.48|22135.48|22071.53|22071.53|0
1759392000000|2025-10-02 08:00:00|22078.79|22078.79|22096.55|22096.55|22110.29|22110.29|22078.79|22078.79|0
1759395600000|2025-10-02 09:00:00|22096.4|22096.4|22057.95|22057.95|22096.4|22096.4|22054.23|22054.23|0
1759399200000|2025-10-02 10:00:00|22058|22058|22071.66|22071.66|22074.69|22074.69|22057.64|22057.64|0
1759402800000|2025-10-02 11:00:00|22071.83|22071.83|22057.42|22057.42|22073.09|22073.09|22056.77|22056.77|0
1759406400000|2025-10-02 12:00:00|22057.47|22057.47|21981.46|21981.46|22067.36|22067.36|21980.96|21980.96|0
1759410000000|2025-10-02 13:00:00|21981.45|21981.45|22024.33|22024.33|22027.2|22027.2|21979.43|21979.43|0
1759413600000|2025-10-02 14:00:00|22024.12|22024.12|22023.44|22023.44|22024.5|22024.5|21989.85|21989.85|0
1759417200000|2025-10-02 15:00:00|22023.31|22023.31|22053.07|22053.07|22053.28|22053.28|22021.89|22021.89|0
1759474800000|2025-10-03 07:00:00|22101.33|22101.33|22178.57|22178.57|22179.08|22179.08|22095.55|22095.55|0
1759478400000|2025-10-03 08:00:00|22178.48|22178.48|22183.59|22183.59|22199.02|22199.02|22169.69|22169.69|0
1759482000000|2025-10-03 09:00:00|22183.86|22183.86|22217.56|22217.56|22217.77|22217.77|22182.57|22182.57|0
1759485600000|2025-10-03 10:00:00|22217.66|22217.66|22203.73|22203.73|22234.65|22234.65|22202.26|22202.26|0
1759489200000|2025-10-03 11:00:00|22203.8|22203.8|22148.56|22148.56|22205.02|22205.02|22148.44|22148.44|0
1759492800000|2025-10-03 12:00:00|22148.57|22148.57|22124.3|22124.3|22164.44|22164.44|22124.26|22124.26|0
1759496400000|2025-10-03 13:00:00|22124.29|22124.29|22126.54|22126.54|22127.39|22127.39|22098.31|22098.31|0
1759500000000|2025-10-03 14:00:00|22126.56|22126.56|22177.32|22177.32|22178.07|22178.07|22111.6|22111.6|0
1759503600000|2025-10-03 15:00:00|22177.27|22177.27|22187.11|22187.11|22187.31|22187.31|22171.68|22171.68|0
1759734000000|2025-10-06 07:00:00|22161.44|22161.44|22104.85|22104.85|22197.58|22197.58|22104.66|22104.66|0
1759737600000|2025-10-06 08:00:00|22104.84|22104.84|22073.15|22073.15|22113.78|22113.78|22071.11|22071.11|0
1759741200000|2025-10-06 09:00:00|22073.14|22073.14|22101.56|22101.56|22127.58|22127.58|22072.15|22072.15|0
1759744800000|2025-10-06 10:00:00|22101.4|22101.4|22113.77|22113.77|22113.78|22113.78|22088.18|22088.18|0
1759748400000|2025-10-06 11:00:00|22114.22|22114.22|22152.01|22152.01|22152.03|22152.03|22114.19|22114.19|0
1759752000000|2025-10-06 12:00:00|22152.17|22152.17|22163.04|22163.04|22172.25|22172.25|22150.65|22150.65|0
1759755600000|2025-10-06 13:00:00|22163.03|22163.03|22088.65|22088.65|22179.89|22179.89|22088.58|22088.58|0
1759759200000|2025-10-06 14:00:00|22088.46|22088.46|22106.69|22106.69|22115.78|22115.78|22079.5|22079.5|0
1759762800000|2025-10-06 15:00:00|22106.68|22106.68|22105.74|22105.74|22107.97|22107.97|22099.88|22099.88|0
1759820400000|2025-10-07 07:00:00|22069.69|22069.69|22048.3|22048.3|22071.06|22071.06|22025.86|22025.86|0
1759824000000|2025-10-07 08:00:00|22048.48|22048.48|22052.58|22052.58|22062.05|22062.05|22035.83|22035.83|0
1759827600000|2025-10-07 09:00:00|22052.49|22052.49|22054.6|22054.6|22058.15|22058.15|22038.84|22038.84|0
1759831200000|2025-10-07 10:00:00|22054.46|22054.46|22093.9|22093.9|22097.11|22097.11|22054.46|22054.46|0
1759834800000|2025-10-07 11:00:00|22093.83|22093.83|22106.88|22106.88|22109.54|22109.54|22091.81|22091.81|0
1759838400000|2025-10-07 12:00:00|22106.69|22106.69|22105.84|22105.84|22125.29|22125.29|22105.26|22105.26|0
1759842000000|2025-10-07 13:00:00|22105.92|22105.92|22072.65|22072.65|22109.82|22109.82|22072.46|22072.46|0
1759845600000|2025-10-07 14:00:00|22072.56|22072.56|22031.69|22031.69|22072.56|22072.56|22029.93|22029.93|0
1759849200000|2025-10-07 15:00:00|22031.68|22031.68|22007.32|22007.32|22037.51|22037.51|22007.06|22007.06|0
1759906800000|2025-10-08 07:00:00|21990.34|21990.34|21961.62|21961.62|21993.78|21993.78|21955.72|21955.72|0
1759910400000|2025-10-08 08:00:00|21961.83|21961.83|21995.39|21995.39|21996.16|21996.16|21948.72|21948.72|0
1759914000000|2025-10-08 09:00:00|21995.46|21995.46|21971.49|21971.49|21995.46|21995.46|21971.48|21971.48|0
1759917600000|2025-10-08 10:00:00|21971.71|21971.71|22033.43|22033.43|22033.83|22033.83|21955.7|21955.7|0
1759921200000|2025-10-08 11:00:00|22033.14|22033.14|22029.42|22029.42|22053.79|22053.79|22029.42|22029.42|0
1759924800000|2025-10-08 12:00:00|22029.26|22029.26|22027.68|22027.68|22035.78|22035.78|22019.45|22019.45|0
1759928400000|2025-10-08 13:00:00|22027.6|22027.6|21978.92|21978.92|22033.61|22033.61|21978.73|21978.73|0
1759932000000|2025-10-08 14:00:00|21979.04|21979.04|21985.66|21985.66|21998.11|21998.11|21968.9|21968.9|0
1759935600000|2025-10-08 15:00:00|21985.97|21985.97|22012.03|22012.03|22012.03|22012.03|21985.67|21985.67|0
1759993200000|2025-10-09 07:00:00|22068.47|22068.47|22083.15|22083.15|22098.39|22098.39|22054.62|22054.62|0
1759996800000|2025-10-09 08:00:00|22083.2|22083.2|22077.68|22077.68|22089.69|22089.69|22043.29|22043.29|0
1760000400000|2025-10-09 09:00:00|22077.62|22077.62|22078.43|22078.43|22078.43|22078.43|22044.04|22044.04|0
1760004000000|2025-10-09 10:00:00|22078.56|22078.56|22049.81|22049.81|22087.38|22087.38|22046.68|22046.68|0
1760007600000|2025-10-09 11:00:00|22049.55|22049.55|22029.33|22029.33|22058.69|22058.69|22029.2|22029.2|0
1760011200000|2025-10-09 12:00:00|22029.38|22029.38|22024.2|22024.2|22078.48|22078.48|22023.23|22023.23|0
1760014800000|2025-10-09 13:00:00|22024.19|22024.19|21994.17|21994.17|22057.1|22057.1|21993.51|21993.51|0
1760018400000|2025-10-09 14:00:00|21994.16|21994.16|22041.56|22041.56|22055.48|22055.48|21992.15|21992.15|0
1760022000000|2025-10-09 15:00:00|22041.62|22041.62|22043.17|22043.17|22050.92|22050.92|22041.24|22041.24|0
1760079600000|2025-10-10 07:00:00|22045.09|22045.09|22015.29|22015.29|22048.02|22048.02|21994.15|21994.15|0
1760083200000|2025-10-10 08:00:00|22015.37|22015.37|22004.76|22004.76|22030.47|22030.47|21995.64|21995.64|0
1760086800000|2025-10-10 09:00:00|22004.75|22004.75|21984.91|21984.91|22018.13|22018.13|21984.79|21984.79|0
1760090400000|2025-10-10 10:00:00|21983.84|21983.84|22034.75|22034.75|22034.75|22034.75|21980.49|21980.49|0
1760094000000|2025-10-10 11:00:00|22034.79|22034.79|22019.96|22019.96|22041.03|22041.03|22019.35|22019.35|0
1760097600000|2025-10-10 12:00:00|22019.87|22019.87|22017.32|22017.32|22019.87|22019.87|21995.32|21995.32|0
1760101200000|2025-10-10 13:00:00|22017.13|22017.13|22023.07|22023.07|22038.97|22038.97|22015.09|22015.09|0
1760104800000|2025-10-10 14:00:00|22022.83|22022.83|21928.57|21928.57|22034.48|22034.48|21928.48|21928.48|0
1760108400000|2025-10-10 15:00:00|21928.56|21928.56|21806.07|21806.07|21928.91|21928.91|21798.06|21798.06|0
1760338800000|2025-10-13 07:00:00|21905.03|21905.03|22045.48|22045.48|22046.99|22046.99|21897.35|21897.35|0
1760342400000|2025-10-13 08:00:00|22046.16|22046.16|22044.54|22044.54|22063.58|22063.58|21988.83|21988.83|0
1760346000000|2025-10-13 09:00:00|22044.62|22044.62|22028.47|22028.47|22045.74|22045.74|22012.74|22012.74|0
1760349600000|2025-10-13 10:00:00|22028.48|22028.48|22040.44|22040.44|22060.04|22060.04|22026.93|22026.93|0
1760353200000|2025-10-13 11:00:00|22040.2|22040.2|21997.79|21997.79|22044.5|22044.5|21986.3|21986.3|0
1760356800000|2025-10-13 12:00:00|21997.72|21997.72|21977|21977|21997.73|21997.73|21976.91|21976.91|0
1760360400000|2025-10-13 13:00:00|21976.92|21976.92|22015.16|22015.16|22015.16|22015.16|21976.56|21976.56|0
1760364000000|2025-10-13 14:00:00|22015.31|22015.31|22055.09|22055.09|22067.01|22067.01|22015.31|22015.31|0
1760367600000|2025-10-13 15:00:00|22055.11|22055.11|22080.8|22080.8|22083.74|22083.74|22050.74|22050.74|0
1760425200000|2025-10-14 07:00:00|21968.95|21968.95|21965.45|21965.45|22010.38|22010.38|21942.37|21942.37|0
1760428800000|2025-10-14 08:00:00|21965.86|21965.86|21995|21995|22012.42|22012.42|21958.36|21958.36|0
1760432400000|2025-10-14 09:00:00|21994.82|21994.82|21981.72|21981.72|22038.26|22038.26|21976.2|21976.2|0
1760436000000|2025-10-14 10:00:00|21981.71|21981.71|21907.28|21907.28|21985.05|21985.05|21898.81|21898.81|0
1760439600000|2025-10-14 11:00:00|21908.52|21908.52|21963.88|21963.88|21970.92|21970.92|21908.52|21908.52|0
1760443200000|2025-10-14 12:00:00|21963.9|21963.9|21940.1|21940.1|21963.92|21963.92|21925.86|21925.86|0
1760446800000|2025-10-14 13:00:00|21940.09|21940.09|21950.38|21950.38|21958.89|21958.89|21927.72|21927.72|0
1760450400000|2025-10-14 14:00:00|21950.29|21950.29|22020.13|22020.13|22020.77|22020.77|21949.14|21949.14|0
1760454000000|2025-10-14 15:00:00|22020.18|22020.18|22021.74|22021.74|22026.61|22026.61|22011.49|22011.49|0
1760511600000|2025-10-15 07:00:00|22108.35|22108.35|22111.9|22111.9|22125.87|22125.87|22095.64|22095.64|0
1760515200000|2025-10-15 08:00:00|22111.94|22111.94|22039.1|22039.1|22113.98|22113.98|22038.37|22038.37|0
1760518800000|2025-10-15 09:00:00|22039.15|22039.15|22056.32|22056.32|22086.13|22086.13|22038.43|22038.43|0
1760522400000|2025-10-15 10:00:00|22056.11|22056.11|22013.18|22013.18|22057.97|22057.97|22013.18|22013.18|0
1760526000000|2025-10-15 11:00:00|22013.52|22013.52|22052.48|22052.48|22054.74|22054.74|22013.52|22013.52|0
1760529600000|2025-10-15 12:00:00|22052.43|22052.43|22046.29|22046.29|22058.91|22058.91|22036.94|22036.94|0
1760533200000|2025-10-15 13:00:00|22046.04|22046.04|22052.3|22052.3|22064.85|22064.85|22032.37|22032.37|0
1760536800000|2025-10-15 14:00:00|22052.22|22052.22|22042.14|22042.14|22070.64|22070.64|22040.13|22040.13|0
1760540400000|2025-10-15 15:00:00|22042.09|22042.09|22055.32|22055.32|22055.66|22055.66|22032.7|22032.7|0
1760598000000|2025-10-16 07:00:00|22010.61|22010.61|21989.03|21989.03|22025.97|22025.97|21975.43|21975.43|0
1760601600000|2025-10-16 08:00:00|21989.04|21989.04|21950.32|21950.32|21992.61|21992.61|21948.67|21948.67|0
1760605200000|2025-10-16 09:00:00|21950.47|21950.47|21974.57|21974.57|21975.12|21975.12|21944.73|21944.73|0
1760608800000|2025-10-16 10:00:00|21974.51|21974.51|21976.18|21976.18|21986.99|21986.99|21964.06|21964.06|0
1760612400000|2025-10-16 11:00:00|21976.62|21976.62|21920.33|21920.33|21976.62|21976.62|21918.94|21918.94|0
1760616000000|2025-10-16 12:00:00|21920.32|21920.32|21956.51|21956.51|21958.38|21958.38|21918.32|21918.32|0
1760619600000|2025-10-16 13:00:00|21956.28|21956.28|21914.84|21914.84|21958.3|21958.3|21914.84|21914.84|0
1760623200000|2025-10-16 14:00:00|21914.92|21914.92|21976.73|21976.73|21977.17|21977.17|21902.95|21902.95|0
1760626800000|2025-10-16 15:00:00|21976.79|21976.79|21993.84|21993.84|21994.13|21994.13|21976.62|21976.62|0
1760684400000|2025-10-17 07:00:00|21734.94|21734.94|21653.22|21653.22|21735.15|21735.15|21644.54|21644.54|0
1760688000000|2025-10-17 08:00:00|21653.25|21653.25|21603.89|21603.89|21656.61|21656.61|21587.14|21587.14|0
1760691600000|2025-10-17 09:00:00|21603.73|21603.73|21652.03|21652.03|21652.97|21652.97|21602.63|21602.63|0
1760695200000|2025-10-17 10:00:00|21651.9|21651.9|21647.45|21647.45|21658.2|21658.2|21627.21|21627.21|0
1760698800000|2025-10-17 11:00:00|21646.07|21646.07|21729.87|21729.87|21730.75|21730.75|21617.18|21617.18|0
1760702400000|2025-10-17 12:00:00|21730.1|21730.1|21723.57|21723.57|21738.11|21738.11|21720.14|21720.14|0
1760706000000|2025-10-17 13:00:00|21723.48|21723.48|21811.16|21811.16|21813.18|21813.18|21719.85|21719.85|0
1760709600000|2025-10-17 14:00:00|21811.09|21811.09|21793.17|21793.17|21867.41|21867.41|21792.92|21792.92|0
1760713200000|2025-10-17 15:00:00|21793.11|21793.11|21794.79|21794.79|21799.4|21799.4|21786.58|21786.58|0
1760943600000|2025-10-20 07:00:00|21809.61|21809.61|21861.66|21861.66|21896.94|21896.94|21807.82|21807.82|0
1760947200000|2025-10-20 08:00:00|21861.63|21861.63|21823.17|21823.17|21862.3|21862.3|21796.93|21796.93|0
1760950800000|2025-10-20 09:00:00|21823.07|21823.07|21841.98|21841.98|21845.63|21845.63|21822.44|21822.44|0
1760954400000|2025-10-20 10:00:00|21841.85|21841.85|21868.64|21868.64|21869.31|21869.31|21835.52|21835.52|0
1760958000000|2025-10-20 11:00:00|21869.37|21869.37|21861.5|21861.5|21877.15|21877.15|21860.26|21860.26|0
1760961600000|2025-10-20 12:00:00|21861.64|21861.64|21838.02|21838.02|21861.76|21861.76|21833.12|21833.12|0
1760965200000|2025-10-20 13:00:00|21837.82|21837.82|21844.56|21844.56|21863.9|21863.9|21837.8|21837.8|0
1760968800000|2025-10-20 14:00:00|21844.46|21844.46|21860.5|21860.5|21861.44|21861.44|21830.78|21830.78|0
1760972400000|2025-10-20 15:00:00|21860.4|21860.4|21875.69|21875.69|21876.8|21876.8|21856.67|21856.67|0
1761030000000|2025-10-21 07:00:00|21915.09|21915.09|21911.45|21911.45|21921.84|21921.84|21900.57|21900.57|0
1761033600000|2025-10-21 08:00:00|21911.14|21911.14|21877.96|21877.96|21922.74|21922.74|21874.52|21874.52|0
1761037200000|2025-10-21 09:00:00|21877.56|21877.56|21884.33|21884.33|21890.89|21890.89|21873.01|21873.01|0
1761040800000|2025-10-21 10:00:00|21884.39|21884.39|21853|21853|21890.36|21890.36|21849.94|21849.94|0
1761044400000|2025-10-21 11:00:00|21850.88|21850.88|21869.53|21869.53|21871.16|21871.16|21850.88|21850.88|0
1761048000000|2025-10-21 12:00:00|21869.52|21869.52|21868.86|21868.86|21876.54|21876.54|21863.92|21863.92|0
1761051600000|2025-10-21 13:00:00|21868.78|21868.78|21829.31|21829.31|21873.12|21873.12|21829.15|21829.15|0
1761055200000|2025-10-21 14:00:00|21829.41|21829.41|21890.22|21890.22|21891.71|21891.71|21816.62|21816.62|0
1761058800000|2025-10-21 15:00:00|21890.34|21890.34|21908.52|21908.52|21916.24|21916.24|21890.06|21890.06|0
1761116400000|2025-10-22 07:00:00|22027.21|22027.21|22040.88|22040.88|22053.35|22053.35|22005.58|22005.58|0
1761120000000|2025-10-22 08:00:00|22040.78|22040.78|22036.49|22036.49|22058.45|22058.45|22031.15|22031.15|0
1761123600000|2025-10-22 09:00:00|22036.58|22036.58|22066.19|22066.19|22066.19|22066.19|22025.9|22025.9|0
1761127200000|2025-10-22 10:00:00|22066.66|22066.66|22110.61|22110.61|22110.64|22110.64|22066.66|22066.66|0
1761130800000|2025-10-22 11:00:00|22110.64|22110.64|22107.4|22107.4|22134.51|22134.51|22106.85|22106.85|0
1761134400000|2025-10-22 12:00:00|22107.42|22107.42|22163.42|22163.42|22164.52|22164.52|22106.42|22106.42|0
1761138000000|2025-10-22 13:00:00|22163.43|22163.43|22267.79|22267.79|22268.31|22268.31|22156.38|22156.38|0
1761141600000|2025-10-22 14:00:00|22267.92|22267.92|22222.1|22222.1|22285.17|22285.17|22219.3|22219.3|0
1761145200000|2025-10-22 15:00:00|22221.93|22221.93|22217.34|22217.34|22247.43|22247.43|22217.24|22217.24|0
1761202800000|2025-10-23 07:00:00|22242.03|22242.03|22267.94|22267.94|22290.84|22290.84|22239.58|22239.58|0
1761206400000|2025-10-23 08:00:00|22270.94|22270.94|22240.99|22240.99|22281.42|22281.42|22232.98|22232.98|0
1761210000000|2025-10-23 09:00:00|22240.98|22240.98|22249.35|22249.35|22251.2|22251.2|22239.02|22239.02|0
1761213600000|2025-10-23 10:00:00|22249.28|22249.28|22252.31|22252.31|22252.77|22252.77|22226.57|22226.57|0
1761217200000|2025-10-23 11:00:00|22252.54|22252.54|22233.13|22233.13|22253.32|22253.32|22232.49|22232.49|0
1761220800000|2025-10-23 12:00:00|22233.1|22233.1|22265.57|22265.57|22266.65|22266.65|22224|22224|0
1761224400000|2025-10-23 13:00:00|22265.63|22265.63|22294.68|22294.68|22303.61|22303.61|22264.91|22264.91|0
1761228000000|2025-10-23 14:00:00|22295|22295|22333.42|22333.42|22344.66|22344.66|22288.67|22288.67|0
1761231600000|2025-10-23 15:00:00|22333.78|22333.78|22364.04|22364.04|22364.84|22364.84|22333.31|22333.31|0
1761289200000|2025-10-24 07:00:00|22411.17|22411.17|22373.66|22373.66|22412.53|22412.53|22367.85|22367.85|0
1761292800000|2025-10-24 08:00:00|22373.88|22373.88|22323.96|22323.96|22385.06|22385.06|22323.14|22323.14|0
1761296400000|2025-10-24 09:00:00|22323.52|22323.52|22352.47|22352.47|22353.98|22353.98|22316.87|22316.87|0
1761300000000|2025-10-24 10:00:00|22352.46|22352.46|22326.82|22326.82|22352.47|22352.47|22326.8|22326.8|0
1761303600000|2025-10-24 11:00:00|22326.36|22326.36|22323.36|22323.36|22330.62|22330.62|22312.22|22312.22|0
1761307200000|2025-10-24 12:00:00|22323.35|22323.35|22417.99|22417.99|22419.91|22419.91|22323.19|22323.19|0
1761310800000|2025-10-24 13:00:00|22418|22418|22423.84|22423.84|22438.31|22438.31|22417.35|22417.35|0
1761314400000|2025-10-24 14:00:00|22423.94|22423.94|22481.31|22481.31|22483.94|22483.94|22420.47|22420.47|0
1761318000000|2025-10-24 15:00:00|22481.3|22481.3|22511.97|22511.97|22519.22|22519.22|22481.16|22481.16|0