1580803200000|2020-02-04 08:00:00|3291.32|3291.32|3292.13|3292.13|3295.29|3295.29|3284.01|3284.01|0
1580806800000|2020-02-04 09:00:00|3292.1|3292.1|3287.11|3287.11|3294.65|3294.65|3286.63|3286.63|0
1580810400000|2020-02-04 10:00:00|3287.2|3287.2|3282.25|3282.25|3287.35|3287.35|3275.2|3275.2|0
1580814000000|2020-02-04 11:00:00|3282.43|3282.43|3287.9|3287.9|3292.66|3292.66|3282.43|3282.43|0
1580817600000|2020-02-04 12:00:00|3288.1|3288.1|3289.74|3289.74|3294.48|3294.48|3286.76|3286.76|0
1580821200000|2020-02-04 13:00:00|3289.86|3289.86|3288.69|3288.69|3289.86|3289.86|3285.04|3285.04|0
1580824800000|2020-02-04 14:00:00|3288.87|3288.87|3286.89|3286.89|3289.74|3289.74|3283.04|3283.04|0
1580828400000|2020-02-04 15:00:00|3287.07|3287.07|3280.27|3280.27|3289.34|3289.34|3278.23|3278.23|0
1580832000000|2020-02-04 16:00:00|3280.15|3280.15|3281.07|3281.07|3282.35|3282.35|3279.78|3279.78|0
1580889600000|2020-02-05 08:00:00|3277.99|3277.99|3285.63|3285.63|3290.17|3290.17|3277.14|3277.14|0
1580893200000|2020-02-05 09:00:00|3285.28|3285.28|3283.01|3283.01|3290.2|3290.2|3281.46|3281.46|0
1580896800000|2020-02-05 10:00:00|3283.14|3283.14|3276.73|3276.73|3286.11|3286.11|3276.73|3276.73|0
1580900400000|2020-02-05 11:00:00|3276.64|3276.64|3272.48|3272.48|3277.59|3277.59|3266.99|3266.99|0
1580904000000|2020-02-05 12:00:00|3272.55|3272.55|3276.11|3276.11|3280.21|3280.21|3271.25|3271.25|0
1580907600000|2020-02-05 13:00:00|3276.25|3276.25|3279.85|3279.85|3285|3285|3276.25|3276.25|0
1580911200000|2020-02-05 14:00:00|3279.76|3279.76|3283.76|3283.76|3283.76|3283.76|3278.82|3278.82|0
1580914800000|2020-02-05 15:00:00|3284.21|3284.21|3278|3278|3285.31|3285.31|3277.03|3277.03|0
1580918400000|2020-02-05 16:00:00|3278.18|3278.18|3280.88|3280.88|3282.37|3282.37|3278.18|3278.18|0
1580976000000|2020-02-06 08:00:00|3292.87|3292.87|3280.65|3280.65|3294.45|3294.45|3276.39|3276.39|0
1580979600000|2020-02-06 09:00:00|3280.76|3280.76|3278.87|3278.87|3286.3|3286.3|3272.16|3272.16|0
1580983200000|2020-02-06 10:00:00|3278.75|3278.75|3281.73|3281.73|3287.2|3287.2|3278.19|3278.19|0
1580986800000|2020-02-06 11:00:00|3281.96|3281.96|3287.4|3287.4|3288.19|3288.19|3279.24|3279.24|0
1580990400000|2020-02-06 12:00:00|3287.59|3287.59|3284.06|3284.06|3287.89|3287.89|3283.86|3283.86|0
1580994000000|2020-02-06 13:00:00|3283.95|3283.95|3280.47|3280.47|3285.88|3285.88|3279.44|3279.44|0
1580997600000|2020-02-06 14:00:00|3280.34|3280.34|3281.95|3281.95|3282.05|3282.05|3275.73|3275.73|0
1581001200000|2020-02-06 15:00:00|3281.82|3281.82|3284.17|3284.17|3287.37|3287.37|3281.4|3281.4|0
1581004800000|2020-02-06 16:00:00|3284.31|3284.31|3280.65|3280.65|3285.95|3285.95|3279.73|3279.73|0
1581062400000|2020-02-07 08:00:00|3268.61|3268.61|3267.06|3267.06|3270.74|3270.74|3261.67|3261.67|0
1581066000000|2020-02-07 09:00:00|3267|3267|3270.32|3270.32|3271.87|3271.87|3266.76|3266.76|0
1581069600000|2020-02-07 10:00:00|3270.44|3270.44|3271.95|3271.95|3272.88|3272.88|3268.06|3268.06|0
1581073200000|2020-02-07 11:00:00|3271.83|3271.83|3281|3281|3282.8|3282.8|3271.21|3271.21|0
1581076800000|2020-02-07 12:00:00|3281.02|3281.02|3288.79|3288.79|3289.04|3289.04|3280.56|3280.56|0
1581080400000|2020-02-07 13:00:00|3288.88|3288.88|3282.75|3282.75|3289.49|3289.49|3281.48|3281.48|0
1581084000000|2020-02-07 14:00:00|3282.78|3282.78|3269.01|3269.01|3283.69|3283.69|3267.54|3267.54|0
1581087600000|2020-02-07 15:00:00|3268.89|3268.89|3273.24|3273.24|3273.24|3273.24|3268.11|3268.11|0
1581091200000|2020-02-07 16:00:00|3273.12|3273.12|3269.09|3269.09|3274.58|3274.58|3268.88|3268.88|0
1581321600000|2020-02-10 08:00:00|3263.09|3263.09|3269.91|3269.91|3273.95|3273.95|3260.6|3260.6|0
1581325200000|2020-02-10 09:00:00|3270.03|3270.03|3274.56|3274.56|3275.49|3275.49|3267.15|3267.15|0
1581328800000|2020-02-10 10:00:00|3274.47|3274.47|3284.93|3284.93|3284.93|3284.93|3273.72|3273.72|0
1581332400000|2020-02-10 11:00:00|3285.06|3285.06|3294.44|3294.44|3294.68|3294.68|3285.06|3285.06|0
1581336000000|2020-02-10 12:00:00|3294.34|3294.34|3296.93|3296.93|3299.73|3299.73|3294.04|3294.04|0
1581339600000|2020-02-10 13:00:00|3297.18|3297.18|3303.3|3303.3|3305.95|3305.95|3295.25|3295.25|0
1581343200000|2020-02-10 14:00:00|3303.21|3303.21|3303.84|3303.84|3304.07|3304.07|3297.36|3297.36|0
1581346800000|2020-02-10 15:00:00|3303.87|3303.87|3303.13|3303.13|3305.12|3305.12|3300.85|3300.85|0
1581350400000|2020-02-10 16:00:00|3303.18|3303.18|3308.81|3308.81|3308.81|3308.81|3302.11|3302.11|0
1581408000000|2020-02-11 08:00:00|3331.12|3331.12|3326.6|3326.6|3337.08|3337.08|3320.62|3320.62|0
1581411600000|2020-02-11 09:00:00|3326.28|3326.28|3316.67|3316.67|3328.39|3328.39|3314.48|3314.48|0
1581415200000|2020-02-11 10:00:00|3316.9|3316.9|3316.09|3316.09|3322.64|3322.64|3314.43|3314.43|0
1581418800000|2020-02-11 11:00:00|3315.95|3315.95|3317.62|3317.62|3317.82|3317.82|3309.99|3309.99|0
1581422400000|2020-02-11 12:00:00|3317.7|3317.7|3317.54|3317.54|3320.7|3320.7|3315.27|3315.27|0
1581426000000|2020-02-11 13:00:00|3317.59|3317.59|3323.74|3323.74|3323.95|3323.95|3317.38|3317.38|0
1581429600000|2020-02-11 14:00:00|3323.64|3323.64|3322.69|3322.69|3324.06|3324.06|3317.06|3317.06|0
1581433200000|2020-02-11 15:00:00|3322.87|3322.87|3327.53|3327.53|3329.78|3329.78|3322.87|3322.87|0
1581436800000|2020-02-11 16:00:00|3327.48|3327.48|3331.01|3331.01|3331.34|3331.34|3327.16|3327.16|0
1581494400000|2020-02-12 08:00:00|3323.96|3323.96|3344.92|3344.92|3347.74|3347.74|3323.96|3323.96|0
1581498000000|2020-02-12 09:00:00|3344.87|3344.87|3342.11|3342.11|3345.86|3345.86|3336.47|3336.47|0
1581501600000|2020-02-12 10:00:00|3342.16|3342.16|3349.71|3349.71|3349.91|3349.91|3338.66|3338.66|0
1581505200000|2020-02-12 11:00:00|3349.76|3349.76|3351.62|3351.62|3353.82|3353.82|3348.9|3348.9|0
1581508800000|2020-02-12 12:00:00|3351.57|3351.57|3360.03|3360.03|3362.4|3362.4|3351.12|3351.12|0
1581512400000|2020-02-12 13:00:00|3360.09|3360.09|3347.04|3347.04|3361.38|3361.38|3346.45|3346.45|0
1581516000000|2020-02-12 14:00:00|3347.22|3347.22|3335.15|3335.15|3353.15|3353.15|3334.04|3334.04|0
1581519600000|2020-02-12 15:00:00|3335.33|3335.33|3340.66|3340.66|3342.62|3342.62|3331.63|3331.63|0
1581523200000|2020-02-12 16:00:00|3340.78|3340.78|3343.74|3343.74|3344.04|3344.04|3338.48|3338.48|0
1581580800000|2020-02-13 08:00:00|3350.14|3350.14|3351.74|3351.74|3351.74|3351.74|3345.09|3345.09|0
1581584400000|2020-02-13 09:00:00|3351.36|3351.36|3336.41|3336.41|3355.65|3355.65|3335.82|3335.82|0
1581588000000|2020-02-13 10:00:00|3336.23|3336.23|3318.67|3318.67|3337.65|3337.65|3317.45|3317.45|0
1581591600000|2020-02-13 11:00:00|3318.85|3318.85|3323.65|3323.65|3325.13|3325.13|3318.55|3318.55|0
1581595200000|2020-02-13 12:00:00|3323.29|3323.29|3324.34|3324.34|3327.07|3327.07|3320.77|3320.77|0
1581598800000|2020-02-13 13:00:00|3324.4|3324.4|3313|3313|3325.68|3325.68|3313|3313|0
1581602400000|2020-02-13 14:00:00|3312.91|3312.91|3323.68|3323.68|3325.9|3325.9|3310.04|3310.04|0
1581606000000|2020-02-13 15:00:00|3323.59|3323.59|3332.39|3332.39|3333.8|3333.8|3320.87|3320.87|0
1581609600000|2020-02-13 16:00:00|3332.36|3332.36|3332.44|3332.44|3334.38|3334.38|3330.77|3330.77|0
1581667200000|2020-02-14 08:00:00|3367.55|3367.55|3362.92|3362.92|3369.65|3369.65|3362.5|3362.5|0
1581670800000|2020-02-14 09:00:00|3362.81|3362.81|3371.52|3371.52|3375.87|3375.87|3358.7|3358.7|0
1581674400000|2020-02-14 10:00:00|3371.38|3371.38|3366.42|3366.42|3374.03|3374.03|3362.7|3362.7|0
1581678000000|2020-02-14 11:00:00|3366.33|3366.33|3359.53|3359.53|3366.33|3366.33|3358.19|3358.19|0
1581681600000|2020-02-14 12:00:00|3359.6|3359.6|3357.5|3357.5|3361.8|3361.8|3352.72|3352.72|0
1581685200000|2020-02-14 13:00:00|3357.23|3357.23|3358.23|3358.23|3360.42|3360.42|3353.46|3353.46|0
1581688800000|2020-02-14 14:00:00|3358.43|3358.43|3364.29|3364.29|3367.4|3367.4|3358.43|3358.43|0
1581692400000|2020-02-14 15:00:00|3364.26|3364.26|3392.43|3392.43|3392.43|3392.43|3363.68|3363.68|0
1581696000000|2020-02-14 16:00:00|3392.34|3392.34|3396.81|3396.81|3398.7|3398.7|3391.17|3391.17|0
1581926400000|2020-02-17 08:00:00|3389.46|3389.46|3375.29|3375.29|3390.6|3390.6|3374.81|3374.81|0
1581930000000|2020-02-17 09:00:00|3375.56|3375.56|3374.63|3374.63|3377.12|3377.12|3363.63|3363.63|0
1581933600000|2020-02-17 10:00:00|3374.49|3374.49|3375.07|3375.07|3379.4|3379.4|3374.29|3374.29|0
1581937200000|2020-02-17 11:00:00|3375.15|3375.15|3374.11|3374.11|3378.95|3378.95|3372.71|3372.71|0
1581940800000|2020-02-17 12:00:00|3373.76|3373.76|3369.64|3369.64|3375.03|3375.03|3368.01|3368.01|0
1581944400000|2020-02-17 13:00:00|3369.77|3369.77|3365.49|3365.49|3369.96|3369.96|3364.82|3364.82|0
1581948000000|2020-02-17 14:00:00|3365.55|3365.55|3360.02|3360.02|3368.13|3368.13|3359.49|3359.49|0
1581951600000|2020-02-17 15:00:00|3359.93|3359.93|3360.54|3360.54|3365.92|3365.92|3359.93|3359.93|0
1581955200000|2020-02-17 16:00:00|3360.4|3360.4|3359.35|3359.35|3362.63|3362.63|3358.49|3358.49|0
1582012800000|2020-02-18 08:00:00|3355.73|3355.73|3379.63|3379.63|3380.96|3380.96|3355.31|3355.31|0
1582016400000|2020-02-18 09:00:00|3379.9|3379.9|3373.14|3373.14|3380.37|3380.37|3369.99|3369.99|0
1582020000000|2020-02-18 10:00:00|3373.05|3373.05|3375.12|3375.12|3379.35|3379.35|3371.55|3371.55|0
1582023600000|2020-02-18 11:00:00|3375.26|3375.26|3370.02|3370.02|3382.14|3382.14|3369.41|3369.41|0
1582027200000|2020-02-18 12:00:00|3370.2|3370.2|3371.58|3371.58|3375.97|3375.97|3370.15|3370.15|0
1582030800000|2020-02-18 13:00:00|3371.94|3371.94|3371.82|3371.82|3374.48|3374.48|3368.34|3368.34|0
1582034400000|2020-02-18 14:00:00|3371.94|3371.94|3365.05|3365.05|3371.94|3371.94|3360.66|3360.66|0
1582038000000|2020-02-18 15:00:00|3364.85|3364.85|3358.3|3358.3|3365.04|3365.04|3357.05|3357.05|0
1582041600000|2020-02-18 16:00:00|3358.25|3358.25|3350.34|3350.34|3358.25|3358.25|3350.25|3350.25|0
1582099200000|2020-02-19 08:00:00|3365.44|3365.44|3369.57|3369.57|3369.57|3369.57|3363.07|3363.07|0
1582102800000|2020-02-19 09:00:00|3369.93|3369.93|3369.25|3369.25|3373.41|3373.41|3365.44|3365.44|0
1582106400000|2020-02-19 10:00:00|3369.29|3369.29|3373.59|3373.59|3374.13|3374.13|3364.84|3364.84|0
1582110000000|2020-02-19 11:00:00|3373.46|3373.46|3373.06|3373.06|3375.03|3375.03|3369.76|3369.76|0
1582113600000|2020-02-19 12:00:00|3372.8|3372.8|3368.69|3368.69|3374.1|3374.1|3368.43|3368.43|0
1582117200000|2020-02-19 13:00:00|3368.61|3368.61|3366.47|3366.47|3371.2|3371.2|3366.38|3366.38|0
1582120800000|2020-02-19 14:00:00|3366.34|3366.34|3361.4|3361.4|3366.34|3366.34|3359.64|3359.64|0
1582124400000|2020-02-19 15:00:00|3361.49|3361.49|3359.69|3359.69|3363.24|3363.24|3356.11|3356.11|0
1582128000000|2020-02-19 16:00:00|3359.64|3359.64|3357.43|3357.43|3359.64|3359.64|3356.95|3356.95|0
1582185600000|2020-02-20 08:00:00|3363.64|3363.64|3358.24|3358.24|3364.52|3364.52|3357.53|3357.53|0
1582189200000|2020-02-20 09:00:00|3358.15|3358.15|3356.52|3356.52|3358.42|3358.42|3346.52|3346.52|0
1582192800000|2020-02-20 10:00:00|3356.7|3356.7|3345.08|3345.08|3356.75|3356.75|3341.76|3341.76|0
1582196400000|2020-02-20 11:00:00|3344.95|3344.95|3348.28|3348.28|3352.19|3352.19|3344.11|3344.11|0
1582200000000|2020-02-20 12:00:00|3349.51|3349.51|3349.73|3349.73|3352.32|3352.32|3348|3348|0
1582203600000|2020-02-20 13:00:00|3349.55|3349.55|3345.82|3345.82|3349.55|3349.55|3343.79|3343.79|0
1582207200000|2020-02-20 14:00:00|3345.68|3345.68|3349.87|3349.87|3349.91|3349.91|3343.88|3343.88|0
1582210800000|2020-02-20 15:00:00|3349.96|3349.96|3349.95|3349.95|3353.9|3353.9|3349.87|3349.87|0
1582214400000|2020-02-20 16:00:00|3350.04|3350.04|3340.94|3340.94|3350.18|3350.18|3340.78|3340.78|0
1582272000000|2020-02-21 08:00:00|3342.49|3342.49|3357.28|3357.28|3359.71|3359.71|3342.19|3342.19|0
1582275600000|2020-02-21 09:00:00|3357.14|3357.14|3353.67|3353.67|3357.5|3357.5|3344.62|3344.62|0
1582279200000|2020-02-21 10:00:00|3353.57|3353.57|3355.82|3355.82|3358.36|3358.36|3352.17|3352.17|0
1582282800000|2020-02-21 11:00:00|3355.85|3355.85|3346.64|3346.64|3358.83|3358.83|3346.57|3346.57|0
1582286400000|2020-02-21 12:00:00|3346.38|3346.38|3337.84|3337.84|3347.02|3347.02|3337.41|3337.41|0
1582290000000|2020-02-21 13:00:00|3337.73|3337.73|3337.65|3337.65|3338.8|3338.8|3334.31|3334.31|0
1582293600000|2020-02-21 14:00:00|3337.88|3337.88|3340.74|3340.74|3342.65|3342.65|3336.65|3336.65|0
1582297200000|2020-02-21 15:00:00|3341.1|3341.1|3331.11|3331.11|3341.1|3341.1|3327.33|3327.33|0
1582300800000|2020-02-21 16:00:00|3330.99|3330.99|3340.16|3340.16|3341.01|3341.01|3330.78|3330.78|0
1582531200000|2020-02-24 08:00:00|3300.09|3300.09|3298.89|3298.89|3307.78|3307.78|3290.2|3290.2|0
1582534800000|2020-02-24 09:00:00|3298.94|3298.94|3274.21|3274.21|3298.95|3298.95|3267.87|3267.87|0
1582538400000|2020-02-24 10:00:00|3274.16|3274.16|3268.16|3268.16|3274.16|3274.16|3266.71|3266.71|0
1582542000000|2020-02-24 11:00:00|3268.07|3268.07|3281.54|3281.54|3281.54|3281.54|3263.19|3263.19|0
1582545600000|2020-02-24 12:00:00|3281.84|3281.84|3278|3278|3289.83|3289.83|3277.7|3277.7|0
1582549200000|2020-02-24 13:00:00|3277.72|3277.72|3269.61|3269.61|3282.65|3282.65|3269.32|3269.32|0
1582552800000|2020-02-24 14:00:00|3269.58|3269.58|3281.01|3281.01|3281.09|3281.09|3265.4|3265.4|0
1582556400000|2020-02-24 15:00:00|3280.6|3280.6|3277.47|3277.47|3283.38|3283.38|3275.38|3275.38|0
1582560000000|2020-02-24 16:00:00|3277.74|3277.74|3277.42|3277.42|3280.59|3280.59|3276.5|3276.5|0
1582617600000|2020-02-25 08:00:00|3329.47|3329.47|3297.73|3297.73|3333.95|3333.95|3297.41|3297.41|0
1582621200000|2020-02-25 09:00:00|3297.77|3297.77|3271.79|3271.79|3298.08|3298.08|3270.14|3270.14|0
1582624800000|2020-02-25 10:00:00|3271.52|3271.52|3266.3|3266.3|3274.86|3274.86|3261.93|3261.93|0
1582628400000|2020-02-25 11:00:00|3266.33|3266.33|3267.44|3267.44|3269.45|3269.45|3261.31|3261.31|0
1582632000000|2020-02-25 12:00:00|3267.38|3267.38|3268.49|3268.49|3270|3270|3260.87|3260.87|0
1582635600000|2020-02-25 13:00:00|3268.31|3268.31|3260.28|3260.28|3269.57|3269.57|3260.04|3260.04|0
1582639200000|2020-02-25 14:00:00|3260.21|3260.21|3257.56|3257.56|3260.98|3260.98|3250.46|3250.46|0
1582642800000|2020-02-25 15:00:00|3257.2|3257.2|3238.68|3238.68|3258.24|3258.24|3237.21|3237.21|0
1582646400000|2020-02-25 16:00:00|3238.77|3238.77|3236.72|3236.72|3241.05|3241.05|3228.02|3228.02|0
1582704000000|2020-02-26 08:00:00|3205.29|3205.29|3187.39|3187.39|3207.38|3207.38|3183.53|3183.53|0
1582707600000|2020-02-26 09:00:00|3187.25|3187.25|3186.91|3186.91|3189.13|3189.13|3159.69|3159.69|0
1582711200000|2020-02-26 10:00:00|3187.74|3187.74|3187.15|3187.15|3203.11|3203.11|3187.13|3187.13|0
1582714800000|2020-02-26 11:00:00|3187.2|3187.2|3191.9|3191.9|3195.57|3195.57|3186.74|3186.74|0
1582718400000|2020-02-26 12:00:00|3191.95|3191.95|3182.82|3182.82|3193.37|3193.37|3180.24|3180.24|0
1582722000000|2020-02-26 13:00:00|3182.7|3182.7|3191.76|3191.76|3194.82|3194.82|3182.57|3182.57|0
1582725600000|2020-02-26 14:00:00|3191.62|3191.62|3199.03|3199.03|3210.38|3210.38|3189.14|3189.14|0
1582729200000|2020-02-26 15:00:00|3198.79|3198.79|3201.2|3201.2|3204.81|3204.81|3189.27|3189.27|0
1582732800000|2020-02-26 16:00:00|3201.31|3201.31|3204.62|3204.62|3204.92|3204.92|3193.65|3193.65|0
1582790400000|2020-02-27 08:00:00|3145.22|3145.22|3151.55|3151.55|3158.15|3158.15|3132.45|3132.45|0
1582794000000|2020-02-27 09:00:00|3151.37|3151.37|3155.2|3155.2|3162.17|3162.17|3149.08|3149.08|0
1582797600000|2020-02-27 10:00:00|3155.02|3155.02|3136.31|3136.31|3157.2|3157.2|3136.31|3136.31|0
1582801200000|2020-02-27 11:00:00|3136.22|3136.22|3136.54|3136.54|3140.19|3140.19|3131.83|3131.83|0
1582804800000|2020-02-27 12:00:00|3136.82|3136.82|3112.9|3112.9|3139.26|3139.26|3109.37|3109.37|0
1582808400000|2020-02-27 13:00:00|3112.76|3112.76|3102.11|3102.11|3114.79|3114.79|3098.85|3098.85|0
1582812000000|2020-02-27 14:00:00|3102.08|3102.08|3087.75|3087.75|3102.08|3102.08|3082.9|3082.9|0
1582815600000|2020-02-27 15:00:00|3087.66|3087.66|3063.22|3063.22|3089.85|3089.85|3042.97|3042.97|0
1582819200000|2020-02-27 16:00:00|3063.39|3063.39|3068.05|3068.05|3076.95|3076.95|3063.39|3063.39|0
1582876800000|2020-02-28 08:00:00|2968.7|2968.7|2948.87|2948.87|2989.35|2989.35|2945.32|2945.32|0
1582880400000|2020-02-28 09:00:00|2948.75|2948.75|2953.18|2953.18|2954.31|2954.31|2920.3|2920.3|0
1582884000000|2020-02-28 10:00:00|2953.07|2953.07|2986.43|2986.43|2988.03|2988.03|2944.36|2944.36|0
1582887600000|2020-02-28 11:00:00|2986.28|2986.28|2994.81|2994.81|2998.79|2998.79|2982.26|2982.26|0
1582891200000|2020-02-28 12:00:00|2994.47|2994.47|2983.87|2983.87|2995.18|2995.18|2979|2979|0
1582894800000|2020-02-28 13:00:00|2984.05|2984.05|2982.45|2982.45|2999.73|2999.73|2980.79|2980.79|0
1582898400000|2020-02-28 14:00:00|2982.73|2982.73|2945.48|2945.48|2986.5|2986.5|2944.14|2944.14|0
1582902000000|2020-02-28 15:00:00|2945.39|2945.39|2960.27|2960.27|2964.58|2964.58|2931.16|2931.16|0
1582905600000|2020-02-28 16:00:00|2959.86|2959.86|2976.24|2976.24|2979.03|2979.03|2957.07|2957.07|0
1583136000000|2020-03-02 08:00:00|3033.99|3033.99|3006.83|3006.83|3040.96|3040.96|3006.83|3006.83|0
1583139600000|2020-03-02 09:00:00|3006.73|3006.73|2980.57|2980.57|3012.37|3012.37|2971.89|2971.89|0
1583143200000|2020-03-02 10:00:00|2980.48|2980.48|2959.95|2959.95|2981.79|2981.79|2959.95|2959.95|0
1583146800000|2020-03-02 11:00:00|2959.83|2959.83|2924.65|2924.65|2962.16|2962.16|2921.98|2921.98|0
1583150400000|2020-03-02 12:00:00|2924.29|2924.29|2947.95|2947.95|2948.81|2948.81|2924.29|2924.29|0
1583154000000|2020-03-02 13:00:00|2948.77|2948.77|2968.71|2968.71|2969.07|2969.07|2942.12|2942.12|0
1583157600000|2020-03-02 14:00:00|2968.65|2968.65|2956.14|2956.14|2972.47|2972.47|2956.14|2956.14|0
1583161200000|2020-03-02 15:00:00|2955.76|2955.76|2967.05|2967.05|2977.24|2977.24|2943.55|2943.55|0
1583164800000|2020-03-02 16:00:00|2967.27|2967.27|2970.63|2970.63|2978.43|2978.43|2963.55|2963.55|0
1583222400000|2020-03-03 08:00:00|3031.91|3031.91|3058.71|3058.71|3065.8|3065.8|3031.46|3031.46|0
1583226000000|2020-03-03 09:00:00|3058.77|3058.77|3073.37|3073.37|3078.52|3078.52|3056.42|3056.42|0
1583229600000|2020-03-03 10:00:00|3073.4|3073.4|3069.23|3069.23|3075.65|3075.65|3058.01|3058.01|0
1583233200000|2020-03-03 11:00:00|3069.29|3069.29|3060.03|3060.03|3069.38|3069.38|3052.78|3052.78|0
1583236800000|2020-03-03 12:00:00|3059.78|3059.78|3054.55|3054.55|3069.9|3069.9|3043.46|3043.46|0
1583240400000|2020-03-03 13:00:00|3054.52|3054.52|3064.32|3064.32|3064.45|3064.45|3048.32|3048.32|0
1583244000000|2020-03-03 14:00:00|3064.15|3064.15|3061.54|3061.54|3083.21|3083.21|3058.94|3058.94|0
1583247600000|2020-03-03 15:00:00|3061.81|3061.81|3088.31|3088.31|3089.45|3089.45|3061.81|3061.81|0
1583251200000|2020-03-03 16:00:00|3088.02|3088.02|3064.24|3064.24|3089.66|3089.66|3063.85|3063.85|0
1583308800000|2020-03-04 08:00:00|3034.71|3034.71|3062.05|3062.05|3064.61|3064.61|3033.48|3033.48|0
1583312400000|2020-03-04 09:00:00|3062.18|3062.18|3075.5|3075.5|3078.13|3078.13|3055.88|3055.88|0
1583316000000|2020-03-04 10:00:00|3075.42|3075.42|3064.75|3064.75|3075.42|3075.42|3062.28|3062.28|0
1583319600000|2020-03-04 11:00:00|3064.63|3064.63|3087.95|3087.95|3087.95|3087.95|3063.09|3063.09|0
1583323200000|2020-03-04 12:00:00|3088.63|3088.63|3101.72|3101.72|3109.52|3109.52|3083.71|3083.71|0
1583326800000|2020-03-04 13:00:00|3101.61|3101.61|3081.27|3081.27|3103.58|3103.58|3081.27|3081.27|0
1583330400000|2020-03-04 14:00:00|3081.2|3081.2|3067.47|3067.47|3086.26|3086.26|3063.14|3063.14|0
1583334000000|2020-03-04 15:00:00|3067.82|3067.82|3074.77|3074.77|3078.51|3078.51|3059.55|3059.55|0
1583337600000|2020-03-04 16:00:00|3074.83|3074.83|3076.76|3076.76|3078.59|3078.59|3069.86|3069.86|0
1583395200000|2020-03-05 08:00:00|3092.13|3092.13|3070.95|3070.95|3093.42|3093.42|3067.89|3067.89|0
1583398800000|2020-03-05 09:00:00|3070.68|3070.68|3063.53|3063.53|3071.31|3071.31|3057.24|3057.24|0
1583402400000|2020-03-05 10:00:00|3063.47|3063.47|3048.44|3048.44|3063.59|3063.59|3041.58|3041.58|0
1583406000000|2020-03-05 11:00:00|3048.5|3048.5|3057.02|3057.02|3057.78|3057.78|3046.58|3046.58|0
1583409600000|2020-03-05 12:00:00|3057.19|3057.19|3054.4|3054.4|3060.67|3060.67|3048.96|3048.96|0
1583413200000|2020-03-05 13:00:00|3054.33|3054.33|3052.81|3052.81|3055|3055|3046.55|3046.55|0
1583416800000|2020-03-05 14:00:00|3052.87|3052.87|3021.44|3021.44|3055.57|3055.57|3019.83|3019.83|0
1583420400000|2020-03-05 15:00:00|3021.35|3021.35|3042.81|3042.81|3044.86|3044.86|3021.35|3021.35|0
1583424000000|2020-03-05 16:00:00|3042.94|3042.94|3044.38|3044.38|3050.52|3050.52|3041.33|3041.33|0
1583481600000|2020-03-06 08:00:00|2978.36|2978.36|2954.66|2954.66|2988.82|2988.82|2942.15|2942.15|0
1583485200000|2020-03-06 09:00:00|2954.58|2954.58|2942.39|2942.39|2971.97|2971.97|2942.27|2942.27|0
1583488800000|2020-03-06 10:00:00|2942.83|2942.83|2931.85|2931.85|2944.93|2944.93|2926.18|2926.18|0
1583492400000|2020-03-06 11:00:00|2931.49|2931.49|2946.26|2946.26|2948.65|2948.65|2931.1|2931.1|0
1583496000000|2020-03-06 12:00:00|2946.17|2946.17|2926.86|2926.86|2949.6|2949.6|2926.14|2926.14|0
1583499600000|2020-03-06 13:00:00|2926.99|2926.99|2940.24|2940.24|2943.8|2943.8|2919.61|2919.61|0
1583503200000|2020-03-06 14:00:00|2940.16|2940.16|2932.95|2932.95|2940.16|2940.16|2922.72|2922.72|0
1583506800000|2020-03-06 15:00:00|2933.09|2933.09|2963.18|2963.18|2963.41|2963.41|2926.42|2926.42|0
1583510400000|2020-03-06 16:00:00|2963.04|2963.04|2967.39|2967.39|2967.39|2967.39|2961.98|2961.98|0
1583740800000|2020-03-09 08:00:00|2852.81|2852.81|2862.77|2862.77|2872.2|2872.2|2823.78|2823.78|0
1583744400000|2020-03-09 09:00:00|2862.86|2862.86|2881.67|2881.67|2913.69|2913.69|2861.35|2861.35|0
1583748000000|2020-03-09 10:00:00|2881.77|2881.77|2877.84|2877.84|2887.62|2887.62|2863.35|2863.35|0
1583751600000|2020-03-09 11:00:00|2877.75|2877.75|2864.45|2864.45|2877.75|2877.75|2858.42|2858.42|0
1583755200000|2020-03-09 12:00:00|2863.91|2863.91|2848.7|2848.7|2869.12|2869.12|2846.94|2846.94|0
1583758800000|2020-03-09 13:00:00|2848.68|2848.68|2826.82|2826.82|2848.91|2848.91|2802.93|2802.93|0
1583762400000|2020-03-09 14:00:00|2826.67|2826.67|2831.88|2831.88|2855.18|2855.18|2825.52|2825.52|0
1583766000000|2020-03-09 15:00:00|2831.94|2831.94|2848.81|2848.81|2853.24|2853.24|2826.4|2826.4|0
1583769600000|2020-03-09 16:00:00|2848.09|2848.09|2833.49|2833.49|2854.19|2854.19|2833.45|2833.45|0
1583827200000|2020-03-10 08:00:00|2861.57|2861.57|2915.53|2915.53|2915.74|2915.74|2855.57|2855.57|0
1583830800000|2020-03-10 09:00:00|2914.84|2914.84|2924.59|2924.59|2932.71|2932.71|2901.54|2901.54|0
1583834400000|2020-03-10 10:00:00|2924.65|2924.65|2914.09|2914.09|2927.22|2927.22|2912.38|2912.38|0
1583838000000|2020-03-10 11:00:00|2914.18|2914.18|2904.11|2904.11|2916.66|2916.66|2903.16|2903.16|0
1583841600000|2020-03-10 12:00:00|2903.8|2903.8|2900.89|2900.89|2910|2910|2890.96|2890.96|0
1583845200000|2020-03-10 13:00:00|2900.7|2900.7|2882.82|2882.82|2903.29|2903.29|2882.6|2882.6|0
1583848800000|2020-03-10 14:00:00|2882.78|2882.78|2850.47|2850.47|2900.99|2900.99|2847.77|2847.77|0
1583852400000|2020-03-10 15:00:00|2850.34|2850.34|2821.57|2821.57|2852.44|2852.44|2809.05|2809.05|0
1583856000000|2020-03-10 16:00:00|2821.7|2821.7|2818.71|2818.71|2841.27|2841.27|2818.71|2818.71|0
1583913600000|2020-03-11 08:00:00|2884.51|2884.51|2889.09|2889.09|2896.27|2896.27|2862.63|2862.63|0
1583917200000|2020-03-11 09:00:00|2888.92|2888.92|2884.93|2884.93|2890.46|2890.46|2863.46|2863.46|0
1583920800000|2020-03-11 10:00:00|2884.84|2884.84|2891.43|2891.43|2895.63|2895.63|2876.32|2876.32|0
1583924400000|2020-03-11 11:00:00|2891.06|2891.06|2895.43|2895.43|2896.47|2896.47|2880.77|2880.77|0
1583928000000|2020-03-11 12:00:00|2895.35|2895.35|2860.27|2860.27|2900.61|2900.61|2858.06|2858.06|0
1583931600000|2020-03-11 13:00:00|2860.18|2860.18|2850.99|2850.99|2880.12|2880.12|2844.1|2844.1|0
1583935200000|2020-03-11 14:00:00|2851.1|2851.1|2829.45|2829.45|2854.35|2854.35|2820|2820|0
1583938800000|2020-03-11 15:00:00|2829.48|2829.48|2829.53|2829.53|2833.71|2833.71|2814.73|2814.73|0
1583942400000|2020-03-11 16:00:00|2829.62|2829.62|2821.69|2821.69|2835.34|2835.34|2821.16|2821.16|0
1584000000000|2020-03-12 08:00:00|2683.41|2683.41|2647.86|2647.86|2684.07|2684.07|2621.89|2621.89|0
1584003600000|2020-03-12 09:00:00|2647.71|2647.71|2677.45|2677.45|2681.35|2681.35|2639.62|2639.62|0
1584007200000|2020-03-12 10:00:00|2676.92|2676.92|2685.19|2685.19|2685.48|2685.48|2668.34|2668.34|0
1584010800000|2020-03-12 11:00:00|2684.83|2684.83|2664.07|2664.07|2685.5|2685.5|2659.71|2659.71|0
1584014400000|2020-03-12 12:00:00|2663.66|2663.66|2623.09|2623.09|2664.9|2664.9|2616.29|2616.29|0
1584018000000|2020-03-12 13:00:00|2623.5|2623.5|2577.44|2577.44|2623.5|2623.5|2547.69|2547.69|0
1584021600000|2020-03-12 14:00:00|2577.69|2577.69|2541.18|2541.18|2577.78|2577.78|2536.29|2536.29|0
1584025200000|2020-03-12 15:00:00|2540.91|2540.91|2513.46|2513.46|2540.91|2540.91|2496.66|2496.66|0
1584028800000|2020-03-12 16:00:00|2513.52|2513.52|2544.7|2544.7|2549.96|2549.96|2509.81|2509.81|0
1584086400000|2020-03-13 08:00:00|2605.64|2605.64|2546.39|2546.39|2605.64|2605.64|2543.32|2543.32|0
1584090000000|2020-03-13 09:00:00|2546.51|2546.51|2558.59|2558.59|2568.69|2568.69|2537.66|2537.66|0
1584093600000|2020-03-13 10:00:00|2558.53|2558.53|2594.55|2594.55|2599.92|2599.92|2556.29|2556.29|0
1584097200000|2020-03-13 11:00:00|2594.22|2594.22|2634.5|2634.5|2635.13|2635.13|2592.13|2592.13|0
1584100800000|2020-03-13 12:00:00|2635.02|2635.02|2649.1|2649.1|2671.67|2671.67|2631.59|2631.59|0
1584104400000|2020-03-13 13:00:00|2649.23|2649.23|2582.5|2582.5|2651.27|2651.27|2582.26|2582.26|0
1584108000000|2020-03-13 14:00:00|2582.62|2582.62|2549.48|2549.48|2605.95|2605.95|2541.89|2541.89|0
1584111600000|2020-03-13 15:00:00|2549.33|2549.33|2540.85|2540.85|2560.69|2560.69|2521.91|2521.91|0
1584115200000|2020-03-13 16:00:00|2540.75|2540.75|2537.35|2537.35|2550.06|2550.06|2526.58|2526.58|0
1584345600000|2020-03-16 08:00:00|2405.2|2405.2|2308.37|2308.37|2405.31|2405.31|2292.64|2292.64|0
1584349200000|2020-03-16 09:00:00|2308.43|2308.43|2305.52|2305.52|2346.26|2346.26|2290.27|2290.27|0
1584352800000|2020-03-16 10:00:00|2305.43|2305.43|2268.64|2268.64|2310.38|2310.38|2266.73|2266.73|0
1584356400000|2020-03-16 11:00:00|2269.11|2269.11|2250.21|2250.21|2287.42|2287.42|2247.02|2247.02|0
1584360000000|2020-03-16 12:00:00|2251.37|2251.37|2276.21|2276.21|2281.59|2281.59|2251.04|2251.04|0
1584363600000|2020-03-16 13:00:00|2276.16|2276.16|2294.89|2294.89|2297.05|2297.05|2260.82|2260.82|0
1584367200000|2020-03-16 14:00:00|2294.94|2294.94|2297.03|2297.03|2303.31|2303.31|2265.63|2265.63|0
1584370800000|2020-03-16 15:00:00|2297.29|2297.29|2362.62|2362.62|2362.62|2362.62|2282.07|2282.07|0
1584374400000|2020-03-16 16:00:00|2362.71|2362.71|2348.5|2348.5|2372.6|2372.6|2344.94|2344.94|0
1584432000000|2020-03-17 08:00:00|2327.36|2327.36|2230.29|2230.29|2328.54|2328.54|2227.61|2227.61|0
1584435600000|2020-03-17 09:00:00|2230.25|2230.25|2231.79|2231.79|2248.24|2248.24|2205.89|2205.89|0
1584439200000|2020-03-17 10:00:00|2232.48|2232.48|2263.98|2263.98|2279.18|2279.18|2228.95|2228.95|0
1584442800000|2020-03-17 11:00:00|2263.83|2263.83|2223.15|2223.15|2263.83|2263.83|2222.24|2222.24|0
1584446400000|2020-03-17 12:00:00|2223.43|2223.43|2257.9|2257.9|2259.36|2259.36|2221.13|2221.13|0
1584450000000|2020-03-17 13:00:00|2257.97|2257.97|2236.66|2236.66|2272.03|2272.03|2235.92|2235.92|0
1584453600000|2020-03-17 14:00:00|2236.39|2236.39|2231.93|2231.93|2251.48|2251.48|2223.13|2223.13|0
1584457200000|2020-03-17 15:00:00|2231.89|2231.89|2248.83|2248.83|2249.08|2249.08|2212.51|2212.51|0
1584460800000|2020-03-17 16:00:00|2248.97|2248.97|2262.78|2262.78|2265.35|2265.35|2246.5|2246.5|0
1584518400000|2020-03-18 08:00:00|2179.77|2179.77|2184.47|2184.47|2205.98|2205.98|2170.75|2170.75|0
1584522000000|2020-03-18 09:00:00|2184.88|2184.88|2200.22|2200.22|2214.29|2214.29|2169.92|2169.92|0
1584525600000|2020-03-18 10:00:00|2199.54|2199.54|2170.09|2170.09|2203.99|2203.99|2169.74|2169.74|0
1584529200000|2020-03-18 11:00:00|2170.2|2170.2|2154.43|2154.43|2179.05|2179.05|2151|2151|0
1584532800000|2020-03-18 12:00:00|2154.16|2154.16|2152.75|2152.75|2160.21|2160.21|2135.63|2135.63|0
1584536400000|2020-03-18 13:00:00|2152.7|2152.7|2154.4|2154.4|2167.53|2167.53|2140.31|2140.31|0
1584540000000|2020-03-18 14:00:00|2155.63|2155.63|2165.44|2165.44|2197.02|2197.02|2154.58|2154.58|0
1584543600000|2020-03-18 15:00:00|2164.61|2164.61|2150.32|2150.32|2174.79|2174.79|2150.16|2150.16|0
1584547200000|2020-03-18 16:00:00|2150.45|2150.45|2171.18|2171.18|2172.05|2172.05|2146.43|2146.43|0
1584604800000|2020-03-19 08:00:00|2078.23|2078.23|2092.79|2092.79|2135.18|2135.18|2068.85|2068.85|0
1584608400000|2020-03-19 09:00:00|2092.41|2092.41|2080.61|2080.61|2106.31|2106.31|2076.63|2076.63|0
1584612000000|2020-03-19 10:00:00|2080.65|2080.65|2044.71|2044.71|2085.31|2085.31|2041.84|2041.84|0
1584615600000|2020-03-19 11:00:00|2044.84|2044.84|2032.22|2032.22|2056.92|2056.92|2020.3|2020.3|0
1584619200000|2020-03-19 12:00:00|2032|2032|2053.77|2053.77|2067.05|2067.05|2028.67|2028.67|0
1584622800000|2020-03-19 13:00:00|2054.18|2054.18|2050.3|2050.3|2054.18|2054.18|2023.73|2023.73|0
1584626400000|2020-03-19 14:00:00|2051.46|2051.46|2079.7|2079.7|2083.08|2083.08|2036.38|2036.38|0
1584630000000|2020-03-19 15:00:00|2080.33|2080.33|2108.89|2108.89|2114.26|2114.26|2077.12|2077.12|0
1584633600000|2020-03-19 16:00:00|2108.75|2108.75|2091.77|2091.77|2113.03|2113.03|2088.54|2088.54|0
1584691200000|2020-03-20 08:00:00|2184.85|2184.85|2151.6|2151.6|2192.74|2192.74|2129.77|2129.77|0
1584694800000|2020-03-20 09:00:00|2151.89|2151.89|2197.3|2197.3|2212.61|2212.61|2151.16|2151.16|0
1584698400000|2020-03-20 10:00:00|2196.68|2196.68|2193.72|2193.72|2208.29|2208.29|2170.63|2170.63|0
1584702000000|2020-03-20 11:00:00|2192.65|2192.65|2209.56|2209.56|2209.83|2209.83|2188.94|2188.94|0
1584705600000|2020-03-20 12:00:00|2209.78|2209.78|2206.52|2206.52|2216.92|2216.92|2190.15|2190.15|0
1584709200000|2020-03-20 13:00:00|2206.25|2206.25|2207.98|2207.98|2227.95|2227.95|2202.82|2202.82|0
1584712800000|2020-03-20 14:00:00|2207.63|2207.63|2220.47|2220.47|2224.02|2224.02|2195.54|2195.54|0
1584716400000|2020-03-20 15:00:00|2220.39|2220.39|2216.45|2216.45|2232.27|2232.27|2196.8|2196.8|0
1584720000000|2020-03-20 16:00:00|2216.59|2216.59|2202.71|2202.71|2217.97|2217.97|2196.71|2196.71|0
1584950400000|2020-03-23 08:00:00|2143.36|2143.36|2154.83|2154.83|2157.11|2157.11|2121.9|2121.9|0
1584954000000|2020-03-23 09:00:00|2155.01|2155.01|2145.13|2145.13|2173.8|2173.8|2145.13|2145.13|0
1584957600000|2020-03-23 10:00:00|2145.36|2145.36|2168.04|2168.04|2169.54|2169.54|2142.17|2142.17|0
1584961200000|2020-03-23 11:00:00|2168.22|2168.22|2168.43|2168.43|2176.54|2176.54|2161.82|2161.82|0
1584964800000|2020-03-23 12:00:00|2169.34|2169.34|2183.54|2183.54|2217.03|2217.03|2168.04|2168.04|0
1584968400000|2020-03-23 13:00:00|2183.14|2183.14|2173.46|2173.46|2186.04|2186.04|2152.17|2152.17|0
1584972000000|2020-03-23 14:00:00|2173.38|2173.38|2159.53|2159.53|2174.66|2174.66|2154.84|2154.84|0
1584975600000|2020-03-23 15:00:00|2159.6|2159.6|2153.55|2153.55|2170.76|2170.76|2150.98|2150.98|0
1584979200000|2020-03-23 16:00:00|2153.3|2153.3|2154.7|2154.7|2162.69|2162.69|2150.14|2150.14|0
1585036800000|2020-03-24 08:00:00|2202.22|2202.22|2213.03|2213.03|2220.69|2220.69|2182.98|2182.98|0
1585040400000|2020-03-24 09:00:00|2213.67|2213.67|2247.35|2247.35|2247.44|2247.44|2195.04|2195.04|0
1585044000000|2020-03-24 10:00:00|2247.96|2247.96|2252.08|2252.08|2264.71|2264.71|2245.73|2245.73|0
1585047600000|2020-03-24 11:00:00|2251.82|2251.82|2287.97|2287.97|2290.37|2290.37|2250.24|2250.24|0
1585051200000|2020-03-24 12:00:00|2287.86|2287.86|2280.05|2280.05|2300.25|2300.25|2275.18|2275.18|0
1585054800000|2020-03-24 13:00:00|2280.24|2280.24|2304.18|2304.18|2310.16|2310.16|2277.4|2277.4|0
1585058400000|2020-03-24 14:00:00|2303.91|2303.91|2315.15|2315.15|2315.15|2315.15|2282.64|2282.64|0
1585062000000|2020-03-24 15:00:00|2315.24|2315.24|2320.61|2320.61|2344.07|2344.07|2310.25|2310.25|0
1585065600000|2020-03-24 16:00:00|2320.64|2320.64|2318.37|2318.37|2322.47|2322.47|2305.34|2305.34|0
1585123200000|2020-03-25 08:00:00|2411.49|2411.49|2450.59|2450.59|2450.84|2450.84|2392.83|2392.83|0
1585126800000|2020-03-25 09:00:00|2451.92|2451.92|2415.75|2415.75|2454.5|2454.5|2410.25|2410.25|0
1585130400000|2020-03-25 10:00:00|2415.84|2415.84|2330.16|2330.16|2418.98|2418.98|2327.98|2327.98|0
1585134000000|2020-03-25 11:00:00|2329.79|2329.79|2357.66|2357.66|2366.6|2366.6|2328.15|2328.15|0
1585137600000|2020-03-25 12:00:00|2357.35|2357.35|2320.47|2320.47|2363.06|2363.06|2319.88|2319.88|0
1585141200000|2020-03-25 13:00:00|2320.65|2320.65|2326.19|2326.19|2334.88|2334.88|2314.69|2314.69|0
1585144800000|2020-03-25 14:00:00|2326.48|2326.48|2349.77|2349.77|2350.46|2350.46|2317.72|2317.72|0
1585148400000|2020-03-25 15:00:00|2349.65|2349.65|2361.5|2361.5|2367.05|2367.05|2346.22|2346.22|0
1585152000000|2020-03-25 16:00:00|2361.77|2361.77|2382.6|2382.6|2385.6|2385.6|2361.63|2361.63|0
1585209600000|2020-03-26 08:00:00|2338.09|2338.09|2366.37|2366.37|2366.37|2366.37|2332.64|2332.64|0
1585213200000|2020-03-26 09:00:00|2365.3|2365.3|2356.84|2356.84|2365.7|2365.7|2340.21|2340.21|0
1585216800000|2020-03-26 10:00:00|2357.07|2357.07|2362.77|2362.77|2362.77|2362.77|2337.7|2337.7|0
1585220400000|2020-03-26 11:00:00|2363.43|2363.43|2340.46|2340.46|2364.08|2364.08|2324.21|2324.21|0
1585224000000|2020-03-26 12:00:00|2340.63|2340.63|2338.35|2338.35|2341.25|2341.25|2321.53|2321.53|0
1585227600000|2020-03-26 13:00:00|2338.09|2338.09|2353.7|2353.7|2354.23|2354.23|2332.69|2332.69|0
1585231200000|2020-03-26 14:00:00|2353.65|2353.65|2370.2|2370.2|2373.78|2373.78|2342.35|2342.35|0
1585234800000|2020-03-26 15:00:00|2370.95|2370.95|2408.01|2408.01|2421.03|2421.03|2366.64|2366.64|0
1585238400000|2020-03-26 16:00:00|2408.1|2408.1|2417.8|2417.8|2426.17|2426.17|2400.31|2400.31|0
1585296000000|2020-03-27 08:00:00|2330.37|2330.37|2332.38|2332.38|2334.19|2334.19|2307.66|2307.66|0
1585299600000|2020-03-27 09:00:00|2332.64|2332.64|2346.89|2346.89|2354.79|2354.79|2332.44|2332.44|0
1585303200000|2020-03-27 10:00:00|2346.56|2346.56|2349.19|2349.19|2357.43|2357.43|2340.02|2340.02|0
1585306800000|2020-03-27 11:00:00|2349.2|2349.2|2335.06|2335.06|2362.69|2362.69|2327.07|2327.07|0
1585310400000|2020-03-27 12:00:00|2334.85|2334.85|2322.17|2322.17|2338.78|2338.78|2318.32|2318.32|0
1585314000000|2020-03-27 13:00:00|2322.03|2322.03|2332.79|2332.79|2340.01|2340.01|2318.19|2318.19|0
1585317600000|2020-03-27 14:00:00|2332.88|2332.88|2333.79|2333.79|2339.8|2339.8|2320.48|2320.48|0
1585321200000|2020-03-27 15:00:00|2333.63|2333.63|2346.85|2346.85|2358.55|2358.55|2332.71|2332.71|0
1585324800000|2020-03-27 16:00:00|2346.61|2346.61|2355.39|2355.39|2355.39|2355.39|2340.95|2340.95|0
1585551600000|2020-03-30 07:00:00|2336.36|2336.36|2271.67|2271.67|2336.63|2336.63|2271.49|2271.49|0
1585555200000|2020-03-30 08:00:00|2271.85|2271.85|2260.93|2260.93|2278.96|2278.96|2249.66|2249.66|0
1585558800000|2020-03-30 09:00:00|2260.97|2260.97|2271.06|2271.06|2288.6|2288.6|2258.07|2258.07|0
1585562400000|2020-03-30 10:00:00|2271.08|2271.08|2268.52|2268.52|2280.89|2280.89|2264.76|2264.76|0
1585566000000|2020-03-30 11:00:00|2268.58|2268.58|2270.14|2270.14|2280.99|2280.99|2268.3|2268.3|0
1585569600000|2020-03-30 12:00:00|2269.79|2269.79|2305.8|2305.8|2322.87|2322.87|2268.29|2268.29|0
1585573200000|2020-03-30 13:00:00|2305.66|2305.66|2324.26|2324.26|2326.54|2326.54|2295.94|2295.94|0
1585576800000|2020-03-30 14:00:00|2324.44|2324.44|2315.55|2315.55|2336.51|2336.51|2315.21|2315.21|0
1585580400000|2020-03-30 15:00:00|2315.46|2315.46|2321.67|2321.67|2323.09|2323.09|2309.47|2309.47|0
1585638000000|2020-03-31 07:00:00|2366.91|2366.91|2349.8|2349.8|2392.17|2392.17|2348.38|2348.38|0
1585641600000|2020-03-31 08:00:00|2349.88|2349.88|2369.7|2369.7|2370.87|2370.87|2349.88|2349.88|0
1585645200000|2020-03-31 09:00:00|2369.83|2369.83|2398.11|2398.11|2402.74|2402.74|2366.47|2366.47|0
1585648800000|2020-03-31 10:00:00|2398.21|2398.21|2374.2|2374.2|2398.87|2398.87|2355.92|2355.92|0
1585652400000|2020-03-31 11:00:00|2374.36|2374.36|2372.05|2372.05|2380.79|2380.79|2364.73|2364.73|0
1585656000000|2020-03-31 12:00:00|2371.86|2371.86|2358.89|2358.89|2373.24|2373.24|2350|2350|0
1585659600000|2020-03-31 13:00:00|2358.85|2358.85|2358.54|2358.54|2374.43|2374.43|2356.59|2356.59|0
1585663200000|2020-03-31 14:00:00|2358.41|2358.41|2372.42|2372.42|2386.78|2386.78|2353.59|2353.59|0
1585666800000|2020-03-31 15:00:00|2372.36|2372.36|2380.31|2380.31|2380.31|2380.31|2358.38|2358.38|0
1585724400000|2020-04-01 07:00:00|2341.82|2341.82|2323.56|2323.56|2346.86|2346.86|2311.74|2311.74|0
1585728000000|2020-04-01 08:00:00|2323.59|2323.59|2324.96|2324.96|2330.41|2330.41|2317.35|2317.35|0
1585731600000|2020-04-01 09:00:00|2325.36|2325.36|2328.47|2328.47|2331.33|2331.33|2317.31|2317.31|0
1585735200000|2020-04-01 10:00:00|2328.61|2328.61|2318.21|2318.21|2329.2|2329.2|2302.12|2302.12|0
1585738800000|2020-04-01 11:00:00|2318.58|2318.58|2302.69|2302.69|2320.39|2320.39|2302.45|2302.45|0
1585742400000|2020-04-01 12:00:00|2302.87|2302.87|2311.2|2311.2|2319.67|2319.67|2292.88|2292.88|0
1585746000000|2020-04-01 13:00:00|2311.15|2311.15|2305.61|2305.61|2318.75|2318.75|2299.26|2299.26|0
1585749600000|2020-04-01 14:00:00|2305.66|2305.66|2287.61|2287.61|2306.57|2306.57|2287.23|2287.23|0
1585753200000|2020-04-01 15:00:00|2287.58|2287.58|2281.61|2281.61|2296.56|2296.56|2280.46|2280.46|0
1585810800000|2020-04-02 07:00:00|2335.14|2335.14|2304.1|2304.1|2335.14|2335.14|2290.7|2290.7|0
1585814400000|2020-04-02 08:00:00|2303.79|2303.79|2313.99|2313.99|2314.74|2314.74|2299.29|2299.29|0
1585818000000|2020-04-02 09:00:00|2314.08|2314.08|2298.69|2298.69|2321.44|2321.44|2298.69|2298.69|0
1585821600000|2020-04-02 10:00:00|2298.74|2298.74|2309.83|2309.83|2309.83|2309.83|2294.94|2294.94|0
1585825200000|2020-04-02 11:00:00|2310.04|2310.04|2307.93|2307.93|2316.91|2316.91|2304.34|2304.34|0
1585828800000|2020-04-02 12:00:00|2308.08|2308.08|2315.85|2315.85|2316.98|2316.98|2295.57|2295.57|0
1585832400000|2020-04-02 13:00:00|2315.55|2315.55|2308.21|2308.21|2319.35|2319.35|2302.74|2302.74|0
1585836000000|2020-04-02 14:00:00|2308.65|2308.65|2302.72|2302.72|2321.78|2321.78|2301.53|2301.53|0
1585839600000|2020-04-02 15:00:00|2302.86|2302.86|2291.86|2291.86|2303.42|2303.42|2283.21|2283.21|0
1585897200000|2020-04-03 07:00:00|2277.82|2277.82|2283.57|2283.57|2291.1|2291.1|2266.98|2266.98|0
1585900800000|2020-04-03 08:00:00|2282.77|2282.77|2252.68|2252.68|2285.5|2285.5|2250.26|2250.26|0
1585904400000|2020-04-03 09:00:00|2253.03|2253.03|2233.8|2233.8|2260.33|2260.33|2228.73|2228.73|0
1585908000000|2020-04-03 10:00:00|2233.94|2233.94|2244.44|2244.44|2244.44|2244.44|2226.77|2226.77|0
1585911600000|2020-04-03 11:00:00|2245.05|2245.05|2245.28|2245.28|2247.2|2247.2|2228.82|2228.82|0
1585915200000|2020-04-03 12:00:00|2245.19|2245.19|2238.87|2238.87|2245.63|2245.63|2232.33|2232.33|0
1585918800000|2020-04-03 13:00:00|2238.81|2238.81|2239.96|2239.96|2253.01|2253.01|2237.86|2237.86|0
1585922400000|2020-04-03 14:00:00|2240.23|2240.23|2237.51|2237.51|2249.49|2249.49|2237.22|2237.22|0
1585926000000|2020-04-03 15:00:00|2237.6|2237.6|2243.09|2243.09|2244.57|2244.57|2237.24|2237.24|0
1586156400000|2020-04-06 07:00:00|2331.94|2331.94|2324.3|2324.3|2353.09|2353.09|2319.88|2319.88|0
1586160000000|2020-04-06 08:00:00|2324.36|2324.36|2308.57|2308.57|2330.96|2330.96|2300.93|2300.93|0
1586163600000|2020-04-06 09:00:00|2308.26|2308.26|2321.77|2321.77|2329.05|2329.05|2308.05|2308.05|0
1586167200000|2020-04-06 10:00:00|2321.54|2321.54|2331.42|2331.42|2333.63|2333.63|2321.22|2321.22|0
1586170800000|2020-04-06 11:00:00|2331.25|2331.25|2333.39|2333.39|2338.79|2338.79|2324.34|2324.34|0
1586174400000|2020-04-06 12:00:00|2333.45|2333.45|2349.45|2349.45|2349.77|2349.77|2326.29|2326.29|0
1586178000000|2020-04-06 13:00:00|2349.72|2349.72|2365.47|2365.47|2365.47|2365.47|2342.2|2342.2|0
1586181600000|2020-04-06 14:00:00|2365.41|2365.41|2344.65|2344.65|2365.81|2365.81|2344.32|2344.32|0
1586185200000|2020-04-06 15:00:00|2344.77|2344.77|2344.09|2344.09|2345.68|2345.68|2339.66|2339.66|0
1586242800000|2020-04-07 07:00:00|2407.42|2407.42|2442.47|2442.47|2449.42|2449.42|2406.65|2406.65|0
1586246400000|2020-04-07 08:00:00|2442.35|2442.35|2431.35|2431.35|2467.07|2467.07|2430.83|2430.83|0
1586250000000|2020-04-07 09:00:00|2432.09|2432.09|2459.41|2459.41|2459.53|2459.53|2431.61|2431.61|0
1586253600000|2020-04-07 10:00:00|2459.51|2459.51|2488.37|2488.37|2489.19|2489.19|2458.71|2458.71|0
1586257200000|2020-04-07 11:00:00|2488.34|2488.34|2477.02|2477.02|2499.64|2499.64|2477.02|2477.02|0
1586260800000|2020-04-07 12:00:00|2476.92|2476.92|2483.61|2483.61|2486.1|2486.1|2464.31|2464.31|0
1586264400000|2020-04-07 13:00:00|2483.53|2483.53|2482.28|2482.28|2494.07|2494.07|2477.23|2477.23|0
1586268000000|2020-04-07 14:00:00|2482.26|2482.26|2431.39|2431.39|2482.9|2482.9|2422.48|2422.48|0
1586271600000|2020-04-07 15:00:00|2431.7|2431.7|2436.99|2436.99|2437.58|2437.58|2422.85|2422.85|0
1586329200000|2020-04-08 07:00:00|2431.74|2431.74|2471.69|2471.69|2473.28|2473.28|2431.6|2431.6|0
1586332800000|2020-04-08 08:00:00|2471.95|2471.95|2460.82|2460.82|2477.31|2477.31|2450.75|2450.75|0
1586336400000|2020-04-08 09:00:00|2460.88|2460.88|2457.11|2457.11|2467.67|2467.67|2454.25|2454.25|0
1586340000000|2020-04-08 10:00:00|2456.96|2456.96|2458.34|2458.34|2464.31|2464.31|2452.1|2452.1|0
1586343600000|2020-04-08 11:00:00|2458.11|2458.11|2461.62|2461.62|2464.12|2464.12|2454.65|2454.65|0
1586347200000|2020-04-08 12:00:00|2461.47|2461.47|2478.29|2478.29|2480.31|2480.31|2459.77|2459.77|0
1586350800000|2020-04-08 13:00:00|2479.23|2479.23|2470.74|2470.74|2486.68|2486.68|2470.74|2470.74|0
1586354400000|2020-04-08 14:00:00|2470.55|2470.55|2480.95|2480.95|2488.87|2488.87|2469.86|2469.86|0
1586358000000|2020-04-08 15:00:00|2481.08|2481.08|2503.41|2503.41|2506.82|2506.82|2479.69|2479.69|0
1586415600000|2020-04-09 07:00:00|2570.38|2570.38|2587.67|2587.67|2595.45|2595.45|2568.98|2568.98|0
1586419200000|2020-04-09 08:00:00|2587.78|2587.78|2557.9|2557.9|2588.64|2588.64|2554.11|2554.11|0
1586422800000|2020-04-09 09:00:00|2557.81|2557.81|2581.21|2581.21|2583.24|2583.24|2555.26|2555.26|0
1586426400000|2020-04-09 10:00:00|2581.18|2581.18|2605.38|2605.38|2605.38|2605.38|2579.82|2579.82|0
1586430000000|2020-04-09 11:00:00|2604.6|2604.6|2601.5|2601.5|2608.85|2608.85|2589.45|2589.45|0
1586433600000|2020-04-09 12:00:00|2601.64|2601.64|2605.96|2605.96|2607.82|2607.82|2592.46|2592.46|0
1586437200000|2020-04-09 13:00:00|2605.94|2605.94|2623.21|2623.21|2627.58|2627.58|2588.38|2588.38|0
1586440800000|2020-04-09 14:00:00|2623.29|2623.29|2626.01|2626.01|2632.91|2632.91|2607.96|2607.96|0
1586444400000|2020-04-09 15:00:00|2626.1|2626.1|2625.2|2625.2|2631.7|2631.7|2614.07|2614.07|0
1586847600000|2020-04-14 07:00:00|2592.78|2592.78|2584.87|2584.87|2595.46|2595.46|2564.64|2564.64|0
1586851200000|2020-04-14 08:00:00|2585.11|2585.11|2543.97|2543.97|2587.25|2587.25|2538.63|2538.63|0
1586854800000|2020-04-14 09:00:00|2543.91|2543.91|2555.12|2555.12|2559.09|2559.09|2543.91|2543.91|0
1586858400000|2020-04-14 10:00:00|2554.92|2554.92|2557.5|2557.5|2560.26|2560.26|2549.37|2549.37|0
1586862000000|2020-04-14 11:00:00|2557.75|2557.75|2554.68|2554.68|2563.66|2563.66|2552.87|2552.87|0
1586865600000|2020-04-14 12:00:00|2554.78|2554.78|2563.5|2563.5|2568.61|2568.61|2550.22|2550.22|0
1586869200000|2020-04-14 13:00:00|2563.15|2563.15|2570.18|2570.18|2576.86|2576.86|2559.84|2559.84|0
1586872800000|2020-04-14 14:00:00|2570|2570|2562.61|2562.61|2586.92|2586.92|2562.32|2562.32|0
1586876400000|2020-04-14 15:00:00|2562.69|2562.69|2562.18|2562.18|2571.18|2571.18|2559.73|2559.73|0
1586934000000|2020-04-15 07:00:00|2523.96|2523.96|2478.33|2478.33|2526.66|2526.66|2478.33|2478.33|0
1586937600000|2020-04-15 08:00:00|2478.46|2478.46|2486.73|2486.73|2494.31|2494.31|2477.14|2477.14|0
1586941200000|2020-04-15 09:00:00|2486.85|2486.85|2485.49|2485.49|2489|2489|2471.77|2471.77|0
1586944800000|2020-04-15 10:00:00|2485.58|2485.58|2487.34|2487.34|2490.79|2490.79|2483.74|2483.74|0
1586948400000|2020-04-15 11:00:00|2487.51|2487.51|2479.65|2479.65|2496.56|2496.56|2477.03|2477.03|0
1586952000000|2020-04-15 12:00:00|2479.85|2479.85|2471.95|2471.95|2482.34|2482.34|2467.28|2467.28|0
1586955600000|2020-04-15 13:00:00|2471.46|2471.46|2473.25|2473.25|2479|2479|2464.61|2464.61|0
1586959200000|2020-04-15 14:00:00|2472.99|2472.99|2464.29|2464.29|2473.61|2473.61|2457.15|2457.15|0
1586962800000|2020-04-15 15:00:00|2464.14|2464.14|2461.59|2461.59|2465.44|2465.44|2454.78|2454.78|0
1587020400000|2020-04-16 07:00:00|2454.74|2454.74|2457.37|2457.37|2469.54|2469.54|2443.47|2443.47|0
1587024000000|2020-04-16 08:00:00|2456.85|2456.85|2435.22|2435.22|2458|2458|2421.96|2421.96|0
1587027600000|2020-04-16 09:00:00|2435.09|2435.09|2438.61|2438.61|2440.33|2440.33|2424.86|2424.86|0
1587031200000|2020-04-16 10:00:00|2438.88|2438.88|2448.38|2448.38|2448.38|2448.38|2431.9|2431.9|0
1587034800000|2020-04-16 11:00:00|2448.32|2448.32|2448.7|2448.7|2453.55|2453.55|2439.86|2439.86|0
1587038400000|2020-04-16 12:00:00|2448.79|2448.79|2443.94|2443.94|2449.61|2449.61|2439.6|2439.6|0
1587042000000|2020-04-16 13:00:00|2443.71|2443.71|2427.55|2427.55|2448.53|2448.53|2423.64|2423.64|0
1587045600000|2020-04-16 14:00:00|2427.72|2427.72|2434.27|2434.27|2445.69|2445.69|2427.68|2427.68|0
1587049200000|2020-04-16 15:00:00|2434.26|2434.26|2439.11|2439.11|2442.04|2442.04|2429.76|2429.76|0
1587106800000|2020-04-17 07:00:00|2517.26|2517.26|2481.87|2481.87|2523.59|2523.59|2473.96|2473.96|0
1587110400000|2020-04-17 08:00:00|2482.01|2482.01|2485.24|2485.24|2493.5|2493.5|2480.38|2480.38|0
1587114000000|2020-04-17 09:00:00|2485|2485|2499.16|2499.16|2506.62|2506.62|2483.92|2483.92|0
1587117600000|2020-04-17 10:00:00|2499.69|2499.69|2508.37|2508.37|2508.39|2508.39|2489.39|2489.39|0
1587121200000|2020-04-17 11:00:00|2508.94|2508.94|2502.72|2502.72|2510.08|2510.08|2488.34|2488.34|0
1587124800000|2020-04-17 12:00:00|2502.79|2502.79|2499.24|2499.24|2509.87|2509.87|2491.81|2491.81|0
1587128400000|2020-04-17 13:00:00|2499.15|2499.15|2515.1|2515.1|2518.32|2518.32|2493.99|2493.99|0
1587132000000|2020-04-17 14:00:00|2514.86|2514.86|2490.65|2490.65|2514.86|2514.86|2484.2|2484.2|0
1587135600000|2020-04-17 15:00:00|2490.57|2490.57|2490.55|2490.55|2497.54|2497.54|2486.21|2486.21|0
1587366000000|2020-04-20 07:00:00|2496.94|2496.94|2492.91|2492.91|2505.86|2505.86|2485.38|2485.38|0
1587369600000|2020-04-20 08:00:00|2493.14|2493.14|2486.05|2486.05|2501.19|2501.19|2482.18|2482.18|0
1587373200000|2020-04-20 09:00:00|2486.32|2486.32|2474.33|2474.33|2491.45|2491.45|2472.51|2472.51|0
1587376800000|2020-04-20 10:00:00|2474.7|2474.7|2480.36|2480.36|2480.45|2480.45|2468.51|2468.51|0
1587380400000|2020-04-20 11:00:00|2479.75|2479.75|2475.49|2475.49|2491.48|2491.48|2472.19|2472.19|0
1587384000000|2020-04-20 12:00:00|2475.62|2475.62|2483.73|2483.73|2488.23|2488.23|2475.62|2475.62|0
1587387600000|2020-04-20 13:00:00|2483.91|2483.91|2499.52|2499.52|2502.61|2502.61|2478.31|2478.31|0
1587391200000|2020-04-20 14:00:00|2499.53|2499.53|2477.7|2477.7|2500.81|2500.81|2477.36|2477.36|0
1587394800000|2020-04-20 15:00:00|2477.8|2477.8|2479|2479|2480.73|2480.73|2472.53|2472.53|0
1587452400000|2020-04-21 07:00:00|2438.07|2438.07|2442.89|2442.89|2446.43|2446.43|2436.53|2436.53|0
1587456000000|2020-04-21 08:00:00|2442.72|2442.72|2436.75|2436.75|2446.71|2446.71|2433.16|2433.16|0
1587459600000|2020-04-21 09:00:00|2436.56|2436.56|2426.44|2426.44|2440.09|2440.09|2420.95|2420.95|0
1587463200000|2020-04-21 10:00:00|2426.87|2426.87|2447.65|2447.65|2447.86|2447.86|2426.61|2426.61|0
1587466800000|2020-04-21 11:00:00|2447.4|2447.4|2437.65|2437.65|2452.75|2452.75|2436.15|2436.15|0
1587470400000|2020-04-21 12:00:00|2437.77|2437.77|2426.82|2426.82|2439.57|2439.57|2426.59|2426.59|0
1587474000000|2020-04-21 13:00:00|2427.22|2427.22|2453.23|2453.23|2462.11|2462.11|2426.81|2426.81|0
1587477600000|2020-04-21 14:00:00|2453.18|2453.18|2428.5|2428.5|2454.93|2454.93|2427.3|2427.3|0
1587481200000|2020-04-21 15:00:00|2428.32|2428.32|2420.7|2420.7|2430.86|2430.86|2419.72|2419.72|0
1587538800000|2020-04-22 07:00:00|2438.49|2438.49|2463.38|2463.38|2486.47|2486.47|2438.49|2438.49|0
1587542400000|2020-04-22 08:00:00|2463.2|2463.2|2465.67|2465.67|2467.71|2467.71|2458.79|2458.79|0
1587546000000|2020-04-22 09:00:00|2465.57|2465.57|2468.41|2468.41|2470.92|2470.92|2462.44|2462.44|0
1587549600000|2020-04-22 10:00:00|2468.64|2468.64|2453.63|2453.63|2468.64|2468.64|2447.54|2447.54|0
1587553200000|2020-04-22 11:00:00|2453.81|2453.81|2449.5|2449.5|2455.68|2455.68|2444.83|2444.83|0
1587556800000|2020-04-22 12:00:00|2449.58|2449.58|2457.55|2457.55|2459.5|2459.5|2445.26|2445.26|0
1587560400000|2020-04-22 13:00:00|2457.53|2457.53|2454.39|2454.39|2466.76|2466.76|2452.52|2452.52|0
1587564000000|2020-04-22 14:00:00|2454.34|2454.34|2446.85|2446.85|2455.92|2455.92|2442.9|2442.9|0
1587567600000|2020-04-22 15:00:00|2446.81|2446.81|2448.98|2448.98|2452.44|2452.44|2444.18|2444.18|0
1587625200000|2020-04-23 07:00:00|2463.27|2463.27|2444.61|2444.61|2463.27|2463.27|2439.14|2439.14|0
1587628800000|2020-04-23 08:00:00|2444.72|2444.72|2460.2|2460.2|2470.69|2470.69|2438.15|2438.15|0
1587632400000|2020-04-23 09:00:00|2460.02|2460.02|2476.01|2476.01|2477.96|2477.96|2459.38|2459.38|0
1587636000000|2020-04-23 10:00:00|2475.88|2475.88|2469.31|2469.31|2481.55|2481.55|2464.94|2464.94|0
1587639600000|2020-04-23 11:00:00|2472.11|2472.11|2475.31|2475.31|2480.47|2480.47|2470.54|2470.54|0
1587643200000|2020-04-23 12:00:00|2475.58|2475.58|2476.14|2476.14|2477.5|2477.5|2470.7|2470.7|0
1587646800000|2020-04-23 13:00:00|2475.97|2475.97|2469.17|2469.17|2481.39|2481.39|2469.06|2469.06|0
1587650400000|2020-04-23 14:00:00|2470.14|2470.14|2469.77|2469.77|2475.17|2475.17|2466.96|2466.96|0
1587654000000|2020-04-23 15:00:00|2469.82|2469.82|2465.89|2465.89|2470.4|2470.4|2462.03|2462.03|0
1587711600000|2020-04-24 07:00:00|2438.06|2438.06|2445.07|2445.07|2445.07|2445.07|2427.89|2427.89|0
1587715200000|2020-04-24 08:00:00|2445.51|2445.51|2440.51|2440.51|2447.05|2447.05|2434.7|2434.7|0
1587718800000|2020-04-24 09:00:00|2440.24|2440.24|2449.92|2449.92|2452.95|2452.95|2440.21|2440.21|0
1587722400000|2020-04-24 10:00:00|2449.8|2449.8|2460.23|2460.23|2460.23|2460.23|2445.81|2445.81|0
1587726000000|2020-04-24 11:00:00|2460.46|2460.46|2454.65|2454.65|2464.27|2464.27|2452.5|2452.5|0
1587729600000|2020-04-24 12:00:00|2454.76|2454.76|2457.86|2457.86|2460.49|2460.49|2452.86|2452.86|0
1587733200000|2020-04-24 13:00:00|2457.81|2457.81|2446.11|2446.11|2458.67|2458.67|2442.1|2442.1|0
1587736800000|2020-04-24 14:00:00|2445.71|2445.71|2443.99|2443.99|2452.4|2452.4|2441.68|2441.68|0
1587740400000|2020-04-24 15:00:00|2444.05|2444.05|2439.67|2439.67|2445.99|2445.99|2439.2|2439.2|0
1587970800000|2020-04-27 07:00:00|2515.45|2515.45|2490.05|2490.05|2515.71|2515.71|2484.63|2484.63|0
1587974400000|2020-04-27 08:00:00|2490.34|2490.34|2488.74|2488.74|2490.98|2490.98|2473.57|2473.57|0
1587978000000|2020-04-27 09:00:00|2488.34|2488.34|2501.57|2501.57|2506.67|2506.67|2481.69|2481.69|0
1587981600000|2020-04-27 10:00:00|2501.52|2501.52|2492.61|2492.61|2503.45|2503.45|2491.37|2491.37|0
1587985200000|2020-04-27 11:00:00|2492.79|2492.79|2487.7|2487.7|2493.33|2493.33|2485.75|2485.75|0
1587988800000|2020-04-27 12:00:00|2487.88|2487.88|2474.81|2474.81|2488.73|2488.73|2473.85|2473.85|0
1587992400000|2020-04-27 13:00:00|2474.84|2474.84|2467.66|2467.66|2481|2481|2462.93|2462.93|0
1587996000000|2020-04-27 14:00:00|2467.85|2467.85|2456.81|2456.81|2475.71|2475.71|2456.77|2456.77|0
1587999600000|2020-04-27 15:00:00|2457.34|2457.34|2446.98|2446.98|2457.88|2457.88|2443.34|2443.34|0
1588057200000|2020-04-28 07:00:00|2466.98|2466.98|2466.13|2466.13|2481.31|2481.31|2461.59|2461.59|0
1588060800000|2020-04-28 08:00:00|2465.99|2465.99|2453.74|2453.74|2469.62|2469.62|2447.9|2447.9|0
1588064400000|2020-04-28 09:00:00|2453.86|2453.86|2483.86|2483.86|2483.86|2483.86|2452.24|2452.24|0
1588068000000|2020-04-28 10:00:00|2483.73|2483.73|2497.05|2497.05|2501.75|2501.75|2482.42|2482.42|0
1588071600000|2020-04-28 11:00:00|2497.14|2497.14|2499.96|2499.96|2502.75|2502.75|2492.19|2492.19|0
1588075200000|2020-04-28 12:00:00|2500.06|2500.06|2507.07|2507.07|2508.66|2508.66|2497.11|2497.11|0
1588078800000|2020-04-28 13:00:00|2507.11|2507.11|2510.68|2510.68|2519.15|2519.15|2507|2507|0
1588082400000|2020-04-28 14:00:00|2510.53|2510.53|2482.42|2482.42|2512.46|2512.46|2480.36|2480.36|0
1588086000000|2020-04-28 15:00:00|2482.37|2482.37|2498.12|2498.12|2498.51|2498.51|2480.55|2480.55|0
1588143600000|2020-04-29 07:00:00|2525.49|2525.49|2578.11|2578.11|2580.92|2580.92|2520.04|2520.04|0
1588147200000|2020-04-29 08:00:00|2578.22|2578.22|2545.89|2545.89|2579.58|2579.58|2541.99|2541.99|0
1588150800000|2020-04-29 09:00:00|2546.16|2546.16|2567.8|2567.8|2568.18|2568.18|2545.65|2545.65|0
1588154400000|2020-04-29 10:00:00|2567.85|2567.85|2559.74|2559.74|2568.7|2568.7|2554.57|2554.57|0
1588158000000|2020-04-29 11:00:00|2559.78|2559.78|2555.75|2555.75|2561.58|2561.58|2550.46|2550.46|0
1588161600000|2020-04-29 12:00:00|2555.9|2555.9|2578.36|2578.36|2579.04|2579.04|2546.82|2546.82|0
1588165200000|2020-04-29 13:00:00|2578.42|2578.42|2589.63|2589.63|2589.63|2589.63|2569.18|2569.18|0
1588168800000|2020-04-29 14:00:00|2589.78|2589.78|2587.93|2587.93|2599.53|2599.53|2581.81|2581.81|0
1588172400000|2020-04-29 15:00:00|2587.87|2587.87|2589.83|2589.83|2592.12|2592.12|2585.01|2585.01|0
1588230000000|2020-04-30 07:00:00|2620.41|2620.41|2586.46|2586.46|2622.21|2622.21|2571.72|2571.72|0
1588233600000|2020-04-30 08:00:00|2586.37|2586.37|2589.28|2589.28|2599|2599|2585.58|2585.58|0
1588237200000|2020-04-30 09:00:00|2589.46|2589.46|2594.54|2594.54|2596.05|2596.05|2582.89|2582.89|0
1588240800000|2020-04-30 10:00:00|2594.47|2594.47|2584.48|2584.48|2596.66|2596.66|2581.52|2581.52|0
1588244400000|2020-04-30 11:00:00|2584.36|2584.36|2553.8|2553.8|2584.36|2584.36|2553.48|2553.48|0
1588248000000|2020-04-30 12:00:00|2553.83|2553.83|2534.74|2534.74|2556.5|2556.5|2531.25|2531.25|0
1588251600000|2020-04-30 13:00:00|2534.44|2534.44|2546.54|2546.54|2549.23|2549.23|2524.74|2524.74|0
1588255200000|2020-04-30 14:00:00|2546.28|2546.28|2529.75|2529.75|2548.98|2548.98|2529.75|2529.75|0
1588258800000|2020-04-30 15:00:00|2529.84|2529.84|2526.71|2526.71|2538.39|2538.39|2526.53|2526.53|0
1588316400000|2020-05-01 07:00:00|2487.67|2487.67|2494.02|2494.02|2494.9|2494.9|2480.46|2480.46|0
1588320000000|2020-05-01 08:00:00|2494.26|2494.26|2495.52|2495.52|2502.08|2502.08|2493.29|2493.29|0
1588323600000|2020-05-01 09:00:00|2495.64|2495.64|2495.3|2495.3|2496.89|2496.89|2490.37|2490.37|0
1588327200000|2020-05-01 10:00:00|2495.22|2495.22|2480.73|2480.73|2495.71|2495.71|2479.87|2479.87|0
1588330800000|2020-05-01 11:00:00|2480.87|2480.87|2480.37|2480.37|2488.19|2488.19|2479.89|2479.89|0
1588334400000|2020-05-01 12:00:00|2480.64|2480.64|2478.11|2478.11|2480.73|2480.73|2475.92|2475.92|0
1588338000000|2020-05-01 13:00:00|2478.15|2478.15|2475.91|2475.91|2482.93|2482.93|2474.56|2474.56|0
1588341600000|2020-05-01 14:00:00|2476.79|2476.79|2479.8|2479.8|2484.56|2484.56|2476.24|2476.24|0
1588345200000|2020-05-01 15:00:00|2479.77|2479.77|2481.99|2481.99|2483.49|2483.49|2477.82|2477.82|0
1588575600000|2020-05-04 07:00:00|2446.89|2446.89|2449.66|2449.66|2466.12|2466.12|2436.2|2436.2|0
1588579200000|2020-05-04 08:00:00|2449.75|2449.75|2434.01|2434.01|2450.95|2450.95|2434.01|2434.01|0
1588582800000|2020-05-04 09:00:00|2434.26|2434.26|2432.46|2432.46|2434.83|2434.83|2424.86|2424.86|0
1588586400000|2020-05-04 10:00:00|2432.19|2432.19|2430.48|2430.48|2433.35|2433.35|2423.22|2423.22|0
1588590000000|2020-05-04 11:00:00|2431.26|2431.26|2428.88|2428.88|2435.35|2435.35|2423.29|2423.29|0
1588593600000|2020-05-04 12:00:00|2428.63|2428.63|2430.89|2430.89|2438.95|2438.95|2427.72|2427.72|0
1588597200000|2020-05-04 13:00:00|2430.83|2430.83|2434.73|2434.73|2436.8|2436.8|2424.67|2424.67|0
1588600800000|2020-05-04 14:00:00|2434.81|2434.81|2430.88|2430.88|2438.94|2438.94|2424.39|2424.39|0
1588604400000|2020-05-04 15:00:00|2430.74|2430.74|2430.2|2430.2|2433.59|2433.59|2426.94|2426.94|0
1588662000000|2020-05-05 07:00:00|2464.99|2464.99|2462.96|2462.96|2468.99|2468.99|2458.84|2458.84|0
1588665600000|2020-05-05 08:00:00|2462.9|2462.9|2433.67|2433.67|2465.82|2465.82|2433.67|2433.67|0
1588669200000|2020-05-05 09:00:00|2433.56|2433.56|2444.57|2444.57|2446.27|2446.27|2433.56|2433.56|0
1588672800000|2020-05-05 10:00:00|2444.56|2444.56|2444.44|2444.44|2446.68|2446.68|2438.53|2438.53|0
1588676400000|2020-05-05 11:00:00|2443.93|2443.93|2445.08|2445.08|2448.06|2448.06|2439.51|2439.51|0
1588680000000|2020-05-05 12:00:00|2445.14|2445.14|2441.38|2441.38|2449.18|2449.18|2437.83|2437.83|0
1588683600000|2020-05-05 13:00:00|2441.3|2441.3|2443.96|2443.96|2448.13|2448.13|2440.22|2440.22|0
1588687200000|2020-05-05 14:00:00|2444.04|2444.04|2444.7|2444.7|2446.8|2446.8|2438.39|2438.39|0
1588690800000|2020-05-05 15:00:00|2444.82|2444.82|2448.39|2448.39|2451.59|2451.59|2444.56|2444.56|0
1588748400000|2020-05-06 07:00:00|2428.31|2428.31|2427.14|2427.14|2430.91|2430.91|2414.38|2414.38|0
1588752000000|2020-05-06 08:00:00|2427.05|2427.05|2441.25|2441.25|2449.21|2449.21|2426.64|2426.64|0
1588755600000|2020-05-06 09:00:00|2441.27|2441.27|2432.34|2432.34|2442.41|2442.41|2430.65|2430.65|0
1588759200000|2020-05-06 10:00:00|2432.47|2432.47|2431.04|2431.04|2438.05|2438.05|2428.37|2428.37|0
1588762800000|2020-05-06 11:00:00|2431.18|2431.18|2417.05|2417.05|2432.56|2432.56|2416.53|2416.53|0
1588766400000|2020-05-06 12:00:00|2417.1|2417.1|2420.3|2420.3|2422.48|2422.48|2416.17|2416.17|0
1588770000000|2020-05-06 13:00:00|2420.39|2420.39|2419.56|2419.56|2427.86|2427.86|2417.21|2417.21|0
1588773600000|2020-05-06 14:00:00|2419.66|2419.66|2408.64|2408.64|2420.95|2420.95|2407.69|2407.69|0
1588777200000|2020-05-06 15:00:00|2408.69|2408.69|2406.39|2406.39|2410.1|2410.1|2403.65|2403.65|0
1588834800000|2020-05-07 07:00:00|2420.07|2420.07|2422.49|2422.49|2430.66|2430.66|2415.7|2415.7|0
1588838400000|2020-05-07 08:00:00|2422.6|2422.6|2428.67|2428.67|2430.23|2430.23|2417.89|2417.89|0
1588842000000|2020-05-07 09:00:00|2428.65|2428.65|2454.76|2454.76|2456.45|2456.45|2428.6|2428.6|0
1588845600000|2020-05-07 10:00:00|2454.82|2454.82|2452.27|2452.27|2457.98|2457.98|2450.5|2450.5|0
1588849200000|2020-05-07 11:00:00|2451.94|2451.94|2458.97|2458.97|2460.09|2460.09|2443.43|2443.43|0
1588852800000|2020-05-07 12:00:00|2459.37|2459.37|2450.33|2450.33|2459.47|2459.47|2450.27|2450.27|0
1588856400000|2020-05-07 13:00:00|2450.23|2450.23|2449.77|2449.77|2455.03|2455.03|2443.51|2443.51|0
1588860000000|2020-05-07 14:00:00|2449.64|2449.64|2446.6|2446.6|2456.36|2456.36|2446.15|2446.15|0
1588863600000|2020-05-07 15:00:00|2446.87|2446.87|2448.56|2448.56|2450.03|2450.03|2446.72|2446.72|0
1589180400000|2020-05-11 07:00:00|2480.18|2480.18|2467.9|2467.9|2480.18|2480.18|2459.83|2459.83|0
1589184000000|2020-05-11 08:00:00|2467.95|2467.95|2448.7|2448.7|2477.53|2477.53|2448.18|2448.18|0
1589187600000|2020-05-11 09:00:00|2448.52|2448.52|2433.72|2433.72|2448.61|2448.61|2429.13|2429.13|0
1589191200000|2020-05-11 10:00:00|2433.66|2433.66|2445.78|2445.78|2446.22|2446.22|2429.28|2429.28|0
1589194800000|2020-05-11 11:00:00|2445.87|2445.87|2438.06|2438.06|2446.9|2446.9|2437.8|2437.8|0
1589198400000|2020-05-11 12:00:00|2437.62|2437.62|2432.01|2432.01|2439.47|2439.47|2426.34|2426.34|0
1589202000000|2020-05-11 13:00:00|2432.1|2432.1|2425.6|2425.6|2435.75|2435.75|2424.77|2424.77|0
1589205600000|2020-05-11 14:00:00|2426|2426|2438.2|2438.2|2442.01|2442.01|2426|2426|0
1589209200000|2020-05-11 15:00:00|2438.3|2438.3|2452.83|2452.83|2454.64|2454.64|2437.83|2437.83|0
1589266800000|2020-05-12 07:00:00|2412.35|2412.35|2375.82|2375.82|2422.48|2422.48|2374.77|2374.77|0
1589270400000|2020-05-12 08:00:00|2375.74|2375.74|2362.04|2362.04|2383.88|2383.88|2361.57|2361.57|0
1589274000000|2020-05-12 09:00:00|2361.99|2361.99|2362.91|2362.91|2371.56|2371.56|2355.99|2355.99|0
1589277600000|2020-05-12 10:00:00|2363.02|2363.02|2366.68|2366.68|2369.61|2369.61|2361.02|2361.02|0
1589281200000|2020-05-12 11:00:00|2366.81|2366.81|2354.69|2354.69|2369.68|2369.68|2347.37|2347.37|0
1589284800000|2020-05-12 12:00:00|2354.67|2354.67|2368.5|2368.5|2372.27|2372.27|2353.42|2353.42|0
1589288400000|2020-05-12 13:00:00|2368.39|2368.39|2367.11|2367.11|2376.64|2376.64|2366.17|2366.17|0
1589292000000|2020-05-12 14:00:00|2367.25|2367.25|2347.65|2347.65|2369.92|2369.92|2342.18|2342.18|0
1589295600000|2020-05-12 15:00:00|2347.67|2347.67|2346.01|2346.01|2350.76|2350.76|2343.76|2343.76|0
1589353200000|2020-05-13 07:00:00|2321.49|2321.49|2317.99|2317.99|2329.23|2329.23|2306.58|2306.58|0
1589356800000|2020-05-13 08:00:00|2318.12|2318.12|2329.57|2329.57|2333.18|2333.18|2315.87|2315.87|0
1589360400000|2020-05-13 09:00:00|2329.64|2329.64|2318.5|2318.5|2331.7|2331.7|2318.21|2318.21|0
1589364000000|2020-05-13 10:00:00|2318.51|2318.51|2313.96|2313.96|2321.06|2321.06|2306.78|2306.78|0
1589367600000|2020-05-13 11:00:00|2313.6|2313.6|2303.97|2303.97|2315.11|2315.11|2301.34|2301.34|0
1589371200000|2020-05-13 12:00:00|2304.03|2304.03|2317.99|2317.99|2318.13|2318.13|2302.75|2302.75|0
1589374800000|2020-05-13 13:00:00|2317.9|2317.9|2296.8|2296.8|2318.86|2318.86|2295.35|2295.35|0
1589378400000|2020-05-13 14:00:00|2296.76|2296.76|2307.78|2307.78|2311.94|2311.94|2292.46|2292.46|0
1589382000000|2020-05-13 15:00:00|2307.89|2307.89|2313.14|2313.14|2316.5|2316.5|2306.98|2306.98|0
1589439600000|2020-05-14 07:00:00|2261.14|2261.14|2270.68|2270.68|2275.92|2275.92|2260.68|2260.68|0
1589443200000|2020-05-14 08:00:00|2270.57|2270.57|2254.79|2254.79|2270.57|2270.57|2248.43|2248.43|0
1589446800000|2020-05-14 09:00:00|2255.06|2255.06|2249.48|2249.48|2255.06|2255.06|2242.85|2242.85|0
1589450400000|2020-05-14 10:00:00|2249.36|2249.36|2236.17|2236.17|2250.19|2250.19|2234.86|2234.86|0
1589454000000|2020-05-14 11:00:00|2236.12|2236.12|2220.39|2220.39|2237.41|2237.41|2220.31|2220.31|0
1589457600000|2020-05-14 12:00:00|2220.44|2220.44|2207.12|2207.12|2221.49|2221.49|2205.51|2205.51|0
1589461200000|2020-05-14 13:00:00|2207.17|2207.17|2189.63|2189.63|2209.92|2209.92|2189.49|2189.49|0
1589464800000|2020-05-14 14:00:00|2189.5|2189.5|2207.19|2207.19|2208.18|2208.18|2188.48|2188.48|0
1589468400000|2020-05-14 15:00:00|2207.46|2207.46|2231.58|2231.58|2234.91|2234.91|2200.5|2200.5|0
1589439600000|2020-05-14 07:00:00|2261.14|2261.14|2270.68|2270.68|2275.92|2275.92|2260.68|2260.68|0
1589443200000|2020-05-14 08:00:00|2270.57|2270.57|2254.79|2254.79|2270.57|2270.57|2248.43|2248.43|0
1589446800000|2020-05-14 09:00:00|2255.06|2255.06|2249.48|2249.48|2255.06|2255.06|2242.85|2242.85|0
1589450400000|2020-05-14 10:00:00|2249.36|2249.36|2236.17|2236.17|2250.19|2250.19|2234.86|2234.86|0
1589454000000|2020-05-14 11:00:00|2236.12|2236.12|2220.39|2220.39|2237.41|2237.41|2220.31|2220.31|0
1589457600000|2020-05-14 12:00:00|2220.44|2220.44|2207.12|2207.12|2221.49|2221.49|2205.51|2205.51|0
1589461200000|2020-05-14 13:00:00|2207.17|2207.17|2189.63|2189.63|2209.92|2209.92|2189.49|2189.49|0
1589464800000|2020-05-14 14:00:00|2189.5|2189.5|2207.19|2207.19|2208.18|2208.18|2188.48|2188.48|0
1589468400000|2020-05-14 15:00:00|2207.46|2207.46|2231.58|2231.58|2234.91|2234.91|2200.5|2200.5|0
1589526000000|2020-05-15 07:00:00|2263.51|2263.51|2244.2|2244.2|2264.03|2264.03|2233.68|2233.68|0
1589529600000|2020-05-15 08:00:00|2244.6|2244.6|2248.71|2248.71|2249.6|2249.6|2234.04|2234.04|0
1589533200000|2020-05-15 09:00:00|2248.76|2248.76|2263.03|2263.03|2264.19|2264.19|2248.76|2248.76|0
1589536800000|2020-05-15 10:00:00|2263.12|2263.12|2256.1|2256.1|2266.88|2266.88|2255.76|2255.76|0
1589540400000|2020-05-15 11:00:00|2255.77|2255.77|2260.46|2260.46|2260.75|2260.75|2251.28|2251.28|0
1589544000000|2020-05-15 12:00:00|2260.33|2260.33|2265.56|2265.56|2266.79|2266.79|2255.91|2255.91|0
1589547600000|2020-05-15 13:00:00|2265.66|2265.66|2263.7|2263.7|2273.28|2273.28|2262.48|2262.48|0
1589551200000|2020-05-15 14:00:00|2263.43|2263.43|2262.38|2262.38|2267.91|2267.91|2259.57|2259.57|0
1589554800000|2020-05-15 15:00:00|2262.51|2262.51|2255.72|2255.72|2262.51|2262.51|2253.87|2253.87|0
1589785200000|2020-05-18 07:00:00|2306.76|2306.76|2312.17|2312.17|2315.48|2315.48|2301.65|2301.65|0
1589788800000|2020-05-18 08:00:00|2312.37|2312.37|2313.48|2313.48|2330|2330|2311.08|2311.08|0
1589792400000|2020-05-18 09:00:00|2313.54|2313.54|2298.49|2298.49|2314.09|2314.09|2298.49|2298.49|0
1589796000000|2020-05-18 10:00:00|2299.16|2299.16|2303.88|2303.88|2305.76|2305.76|2299.16|2299.16|0
1589799600000|2020-05-18 11:00:00|2304.02|2304.02|2294.27|2294.27|2304.87|2304.87|2292.6|2292.6|0
1589803200000|2020-05-18 12:00:00|2294.25|2294.25|2311.7|2311.7|2311.7|2311.7|2294.25|2294.25|0
1589806800000|2020-05-18 13:00:00|2311.81|2311.81|2312.45|2312.45|2318.6|2318.6|2306.38|2306.38|0
1589810400000|2020-05-18 14:00:00|2312.51|2312.51|2324.86|2324.86|2326.01|2326.01|2311.66|2311.66|0
1589814000000|2020-05-18 15:00:00|2325.04|2325.04|2338.45|2338.45|2341.04|2341.04|2324.86|2324.86|0
1589871600000|2020-05-19 07:00:00|2361.25|2361.25|2366.48|2366.48|2370.55|2370.55|2354.59|2354.59|0
1589875200000|2020-05-19 08:00:00|2366.57|2366.57|2374.73|2374.73|2378.55|2378.55|2358.16|2358.16|0
1589878800000|2020-05-19 09:00:00|2374.99|2374.99|2399.86|2399.86|2400.8|2400.8|2374.99|2374.99|0
1589882400000|2020-05-19 10:00:00|2399.8|2399.8|2382.42|2382.42|2400.46|2400.46|2375.85|2375.85|0
1589886000000|2020-05-19 11:00:00|2382.71|2382.71|2384.05|2384.05|2391.34|2391.34|2379.77|2379.77|0
1589889600000|2020-05-19 12:00:00|2384.31|2384.31|2377.58|2377.58|2385.53|2385.53|2376.58|2376.58|0
1589893200000|2020-05-19 13:00:00|2377.69|2377.69|2371.22|2371.22|2380.32|2380.32|2358.32|2358.32|0
1589896800000|2020-05-19 14:00:00|2370.83|2370.83|2365.7|2365.7|2373.83|2373.83|2358.61|2358.61|0
1589900400000|2020-05-19 15:00:00|2365.68|2365.68|2366.82|2366.82|2370.01|2370.01|2363.81|2363.81|0
1589958000000|2020-05-20 07:00:00|2353.77|2353.77|2342.22|2342.22|2356.87|2356.87|2341.95|2341.95|0
1589961600000|2020-05-20 08:00:00|2342.32|2342.32|2340.63|2340.63|2354.7|2354.7|2339.22|2339.22|0
1589965200000|2020-05-20 09:00:00|2340.54|2340.54|2329.21|2329.21|2340.71|2340.71|2324.72|2324.72|0
1589968800000|2020-05-20 10:00:00|2329.1|2329.1|2317.46|2317.46|2329.16|2329.16|2317.29|2317.29|0
1589972400000|2020-05-20 11:00:00|2317.71|2317.71|2321.89|2321.89|2323.94|2323.94|2314.67|2314.67|0
1589976000000|2020-05-20 12:00:00|2321.95|2321.95|2325.93|2325.93|2326.93|2326.93|2320.02|2320.02|0
1589979600000|2020-05-20 13:00:00|2325.89|2325.89|2321.08|2321.08|2327.1|2327.1|2319.25|2319.25|0
1589983200000|2020-05-20 14:00:00|2321.16|2321.16|2330.85|2330.85|2333.8|2333.8|2320.46|2320.46|0
1589986800000|2020-05-20 15:00:00|2330.8|2330.8|2335.62|2335.62|2335.96|2335.96|2326.95|2326.95|0
1590044400000|2020-05-21 07:00:00|2306.8|2306.8|2306.43|2306.43|2309.65|2309.65|2300.9|2300.9|0
1590048000000|2020-05-21 08:00:00|2306.75|2306.75|2316.34|2316.34|2318.03|2318.03|2296.75|2296.75|0
1590051600000|2020-05-21 09:00:00|2316.27|2316.27|2318.75|2318.75|2319.92|2319.92|2309.32|2309.32|0
1590055200000|2020-05-21 10:00:00|2318.6|2318.6|2323.59|2323.59|2328.05|2328.05|2315.04|2315.04|0
1590058800000|2020-05-21 11:00:00|2323.88|2323.88|2323.35|2323.35|2327.37|2327.37|2321.14|2321.14|0
1590062400000|2020-05-21 12:00:00|2323.24|2323.24|2331.16|2331.16|2331.24|2331.24|2320.57|2320.57|0
1590066000000|2020-05-21 13:00:00|2330.99|2330.99|2345.8|2345.8|2345.8|2345.8|2329.32|2329.32|0
1590069600000|2020-05-21 14:00:00|2345.49|2345.49|2351.91|2351.91|2357.31|2357.31|2344.48|2344.48|0
1590073200000|2020-05-21 15:00:00|2352|2352|2344.88|2344.88|2352.09|2352.09|2341.59|2341.59|0
1590130800000|2020-05-22 07:00:00|2314.45|2314.45|2300.66|2300.66|2318.91|2318.91|2300.52|2300.52|0
1590134400000|2020-05-22 08:00:00|2300.49|2300.49|2310.92|2310.92|2312.61|2312.61|2296.05|2296.05|0
1590138000000|2020-05-22 09:00:00|2310.78|2310.78|2316.92|2316.92|2319.71|2319.71|2310.07|2310.07|0
1590141600000|2020-05-22 10:00:00|2316.77|2316.77|2324.99|2324.99|2327.41|2327.41|2316.45|2316.45|0
1590145200000|2020-05-22 11:00:00|2325.39|2325.39|2335.81|2335.81|2335.98|2335.98|2323.59|2323.59|0
1590148800000|2020-05-22 12:00:00|2336.03|2336.03|2339.68|2339.68|2342.75|2342.75|2335.05|2335.05|0
1590152400000|2020-05-22 13:00:00|2339.77|2339.77|2335.92|2335.92|2345.34|2345.34|2333.97|2333.97|0
1590156000000|2020-05-22 14:00:00|2336.19|2336.19|2348.19|2348.19|2354.87|2354.87|2333.48|2333.48|0
1590159600000|2020-05-22 15:00:00|2348.72|2348.72|2348.73|2348.73|2350.36|2350.36|2346.36|2346.36|0
1590476400000|2020-05-26 07:00:00|2425.81|2425.81|2431.98|2431.98|2447.67|2447.67|2423.86|2423.86|0
1590480000000|2020-05-26 08:00:00|2432.08|2432.08|2428.15|2428.15|2433.3|2433.3|2420.06|2420.06|0
1590483600000|2020-05-26 09:00:00|2428.32|2428.32|2426.58|2426.58|2440.34|2440.34|2426.16|2426.16|0
1590487200000|2020-05-26 10:00:00|2426.71|2426.71|2414.27|2414.27|2427.63|2427.63|2414.02|2414.02|0
1590490800000|2020-05-26 11:00:00|2414.62|2414.62|2423.21|2423.21|2423.98|2423.98|2409.2|2409.2|0
1590494400000|2020-05-26 12:00:00|2423.45|2423.45|2422.85|2422.85|2429.41|2429.41|2420.28|2420.28|0
1590498000000|2020-05-26 13:00:00|2422.87|2422.87|2402.82|2402.82|2423.41|2423.41|2402.53|2402.53|0
1590501600000|2020-05-26 14:00:00|2402.7|2402.7|2410|2410|2412.88|2412.88|2400.76|2400.76|0
1590505200000|2020-05-26 15:00:00|2409.94|2409.94|2424.53|2424.53|2425.9|2425.9|2409.94|2409.94|0
1590562800000|2020-05-27 07:00:00|2457.69|2457.69|2469.12|2469.12|2480.44|2480.44|2449.16|2449.16|0
1590566400000|2020-05-27 08:00:00|2468.83|2468.83|2485.7|2485.7|2487.22|2487.22|2468.83|2468.83|0
1590570000000|2020-05-27 09:00:00|2485.44|2485.44|2489.6|2489.6|2490.41|2490.41|2474.76|2474.76|0
1590573600000|2020-05-27 10:00:00|2489.61|2489.61|2492.92|2492.92|2495.62|2495.62|2483.2|2483.2|0
1590577200000|2020-05-27 11:00:00|2492.73|2492.73|2493.43|2493.43|2500.33|2500.33|2491.32|2491.32|0
1590580800000|2020-05-27 12:00:00|2493.37|2493.37|2493.17|2493.17|2500.15|2500.15|2489.63|2489.63|0
1590584400000|2020-05-27 13:00:00|2493.04|2493.04|2470.8|2470.8|2495.48|2495.48|2468.05|2468.05|0
1590588000000|2020-05-27 14:00:00|2470.83|2470.83|2469.79|2469.79|2480.43|2480.43|2464.2|2464.2|0
1590591600000|2020-05-27 15:00:00|2469.76|2469.76|2485.46|2485.46|2488.77|2488.77|2469.3|2469.3|0
1590649200000|2020-05-28 07:00:00|2493.26|2493.26|2506.65|2506.65|2506.91|2506.91|2490.86|2490.86|0
1590652800000|2020-05-28 08:00:00|2507.26|2507.26|2485.92|2485.92|2511.64|2511.64|2478.16|2478.16|0
1590656400000|2020-05-28 09:00:00|2486.17|2486.17|2499.1|2499.1|2500.68|2500.68|2485.14|2485.14|0
1590660000000|2020-05-28 10:00:00|2499.21|2499.21|2515.75|2515.75|2522.86|2522.86|2498.54|2498.54|0
1590663600000|2020-05-28 11:00:00|2515.71|2515.71|2524.03|2524.03|2527.31|2527.31|2506.18|2506.18|0
1590667200000|2020-05-28 12:00:00|2523.85|2523.85|2533.1|2533.1|2538.5|2538.5|2522|2522|0
1590670800000|2020-05-28 13:00:00|2533.01|2533.01|2512.71|2512.71|2537.31|2537.31|2501.8|2501.8|0
1590674400000|2020-05-28 14:00:00|2512.88|2512.88|2521.81|2521.81|2527.56|2527.56|2512.04|2512.04|0
1590678000000|2020-05-28 15:00:00|2521.95|2521.95|2523.49|2523.49|2524.28|2524.28|2518.16|2518.16|0
1590735600000|2020-05-29 07:00:00|2511.23|2511.23|2533.83|2533.83|2542.99|2542.99|2507.18|2507.18|0
1590739200000|2020-05-29 08:00:00|2533.74|2533.74|2526.29|2526.29|2534.12|2534.12|2519.87|2519.87|0
1590742800000|2020-05-29 09:00:00|2526.02|2526.02|2527.9|2527.9|2528.57|2528.57|2519.94|2519.94|0
1590746400000|2020-05-29 10:00:00|2527.81|2527.81|2533.05|2533.05|2534.81|2534.81|2523.9|2523.9|0
1590750000000|2020-05-29 11:00:00|2533.16|2533.16|2531.54|2531.54|2534.67|2534.67|2527.3|2527.3|0
1590753600000|2020-05-29 12:00:00|2531.3|2531.3|2534.2|2534.2|2538.2|2538.2|2530.05|2530.05|0
1590757200000|2020-05-29 13:00:00|2534.09|2534.09|2522.91|2522.91|2534.86|2534.86|2520.14|2520.14|0
1590760800000|2020-05-29 14:00:00|2523.34|2523.34|2527.96|2527.96|2539.67|2539.67|2521.3|2521.3|0
1590764400000|2020-05-29 15:00:00|2528.02|2528.02|2517.87|2517.87|2531.04|2531.04|2517.3|2517.3|0
1590994800000|2020-06-01 07:00:00|2510.9|2510.9|2520.11|2520.11|2522.45|2522.45|2504.24|2504.24|0
1590998400000|2020-06-01 08:00:00|2520.23|2520.23|2513.35|2513.35|2525.41|2525.41|2509.04|2509.04|0
1591002000000|2020-06-01 09:00:00|2513.7|2513.7|2520.89|2520.89|2523.92|2523.92|2511.84|2511.84|0
1591005600000|2020-06-01 10:00:00|2521.01|2521.01|2529.94|2529.94|2531.43|2531.43|2518.12|2518.12|0
1591009200000|2020-06-01 11:00:00|2529.79|2529.79|2526.87|2526.87|2533.66|2533.66|2525.9|2525.9|0
1591012800000|2020-06-01 12:00:00|2526.82|2526.82|2521.1|2521.1|2526.95|2526.95|2518.92|2518.92|0
1591016400000|2020-06-01 13:00:00|2521.02|2521.02|2531.66|2531.66|2536.35|2536.35|2515.29|2515.29|0
1591020000000|2020-06-01 14:00:00|2531.85|2531.85|2540.78|2540.78|2542.38|2542.38|2531.64|2531.64|0
1591023600000|2020-06-01 15:00:00|2540.87|2540.87|2549.42|2549.42|2549.57|2549.57|2538.37|2538.37|0
1591081200000|2020-06-02 07:00:00|2565.42|2565.42|2567.72|2567.72|2572.96|2572.96|2556.03|2556.03|0
1591084800000|2020-06-02 08:00:00|2567.83|2567.83|2598.13|2598.13|2604.67|2604.67|2567.64|2567.64|0
1591088400000|2020-06-02 09:00:00|2597.99|2597.99|2614.09|2614.09|2621.48|2621.48|2593.64|2593.64|0
1591092000000|2020-06-02 10:00:00|2613.28|2613.28|2625.1|2625.1|2625.51|2625.51|2610.42|2610.42|0
1591095600000|2020-06-02 11:00:00|2625.61|2625.61|2624.01|2624.01|2629.55|2629.55|2620.68|2620.68|0
1591099200000|2020-06-02 12:00:00|2623.76|2623.76|2638.72|2638.72|2644.89|2644.89|2622.69|2622.69|0
1591102800000|2020-06-02 13:00:00|2638.69|2638.69|2644.13|2644.13|2644.22|2644.22|2631.35|2631.35|0
1591106400000|2020-06-02 14:00:00|2644.01|2644.01|2649.32|2649.32|2650.43|2650.43|2639.89|2639.89|0
1591110000000|2020-06-02 15:00:00|2649.43|2649.43|2638.22|2638.22|2649.65|2649.65|2635.42|2635.42|0
1591167600000|2020-06-03 07:00:00|2650.47|2650.47|2669.88|2669.88|2670.98|2670.98|2650.47|2650.47|0
1591171200000|2020-06-03 08:00:00|2670.07|2670.07|2683.65|2683.65|2685.67|2685.67|2664.94|2664.94|0
1591174800000|2020-06-03 09:00:00|2683.76|2683.76|2686.11|2686.11|2693.28|2693.28|2678.77|2678.77|0
1591178400000|2020-06-03 10:00:00|2686.02|2686.02|2687.16|2687.16|2694.7|2694.7|2679.37|2679.37|0
1591182000000|2020-06-03 11:00:00|2687.33|2687.33|2685.8|2685.8|2691.39|2691.39|2677.49|2677.49|0
1591185600000|2020-06-03 12:00:00|2685.89|2685.89|2677.76|2677.76|2689.02|2689.02|2677.66|2677.66|0
1591189200000|2020-06-03 13:00:00|2677.41|2677.41|2701.78|2701.78|2701.85|2701.85|2677.22|2677.22|0
1591192800000|2020-06-03 14:00:00|2701.84|2701.84|2703.39|2703.39|2711.82|2711.82|2701.51|2701.51|0
1591196400000|2020-06-03 15:00:00|2703.22|2703.22|2708.63|2708.63|2712.12|2712.12|2702.33|2702.33|0
1591254000000|2020-06-04 07:00:00|2677.07|2677.07|2685.81|2685.81|2686.95|2686.95|2663.67|2663.67|0
1591257600000|2020-06-04 08:00:00|2685.69|2685.69|2689.18|2689.18|2695.29|2695.29|2677.86|2677.86|0
1591261200000|2020-06-04 09:00:00|2689.25|2689.25|2675.59|2675.59|2693.11|2693.11|2675.59|2675.59|0
1591264800000|2020-06-04 10:00:00|2675.79|2675.79|2675.71|2675.71|2679.99|2679.99|2670.65|2670.65|0
1591268400000|2020-06-04 11:00:00|2676|2676|2686.29|2686.29|2691.9|2691.9|2668.83|2668.83|0
1591272000000|2020-06-04 12:00:00|2686.55|2686.55|2664.06|2664.06|2690.06|2690.06|2662.02|2662.02|0
1591275600000|2020-06-04 13:00:00|2664.37|2664.37|2684.67|2684.67|2684.67|2684.67|2663.75|2663.75|0
1591279200000|2020-06-04 14:00:00|2685.07|2685.07|2710.43|2710.43|2716.31|2716.31|2685.02|2685.02|0
1591282800000|2020-06-04 15:00:00|2710.03|2710.03|2714.24|2714.24|2715.11|2715.11|2706.47|2706.47|0
1591340400000|2020-06-05 07:00:00|2748.04|2748.04|2749.31|2749.31|2757.8|2757.8|2742.59|2742.59|0
1591344000000|2020-06-05 08:00:00|2749.46|2749.46|2736.77|2736.77|2755.9|2755.9|2733.7|2733.7|0
1591347600000|2020-06-05 09:00:00|2736.66|2736.66|2732.05|2732.05|2744.76|2744.76|2729.58|2729.58|0
1591351200000|2020-06-05 10:00:00|2731.94|2731.94|2728.27|2728.27|2732|2732|2720.13|2720.13|0
1591354800000|2020-06-05 11:00:00|2728.61|2728.61|2738.32|2738.32|2741.1|2741.1|2727.18|2727.18|0
1591358400000|2020-06-05 12:00:00|2738.29|2738.29|2752.66|2752.66|2753.47|2753.47|2731.62|2731.62|0
1591362000000|2020-06-05 13:00:00|2752.53|2752.53|2750.68|2750.68|2756.35|2756.35|2744.45|2744.45|0
1591365600000|2020-06-05 14:00:00|2750.81|2750.81|2750.99|2750.99|2757.03|2757.03|2741.24|2741.24|0
1591369200000|2020-06-05 15:00:00|2751.13|2751.13|2751.72|2751.72|2755.17|2755.17|2748.67|2748.67|0
1591599600000|2020-06-08 07:00:00|2741.86|2741.86|2763.39|2763.39|2767.82|2767.82|2741.86|2741.86|0
1591603200000|2020-06-08 08:00:00|2763.25|2763.25|2769.02|2769.02|2770.98|2770.98|2761.8|2761.8|0
1591606800000|2020-06-08 09:00:00|2769.1|2769.1|2766.38|2766.38|2776.98|2776.98|2763.43|2763.43|0
1591610400000|2020-06-08 10:00:00|2766.29|2766.29|2755.01|2755.01|2769.9|2769.9|2754.7|2754.7|0
1591614000000|2020-06-08 11:00:00|2754.73|2754.73|2754.57|2754.57|2756.59|2756.59|2748.35|2748.35|0
1591617600000|2020-06-08 12:00:00|2754.61|2754.61|2749.99|2749.99|2757.65|2757.65|2745.71|2745.71|0
1591621200000|2020-06-08 13:00:00|2750.13|2750.13|2764.91|2764.91|2765.65|2765.65|2750.13|2750.13|0
1591624800000|2020-06-08 14:00:00|2765.02|2765.02|2740.95|2740.95|2765.5|2765.5|2739.29|2739.29|0
1591628400000|2020-06-08 15:00:00|2740.69|2740.69|2753.58|2753.58|2754.14|2754.14|2738.92|2738.92|0
1591686000000|2020-06-09 07:00:00|2739.6|2739.6|2698.01|2698.01|2741.37|2741.37|2691.55|2691.55|0
1591689600000|2020-06-09 08:00:00|2698.11|2698.11|2664.31|2664.31|2706.09|2706.09|2655.86|2655.86|0
1591693200000|2020-06-09 09:00:00|2664.77|2664.77|2675.73|2675.73|2690.01|2690.01|2664.77|2664.77|0
1591696800000|2020-06-09 10:00:00|2676.07|2676.07|2665.3|2665.3|2677.36|2677.36|2660.42|2660.42|0
1591700400000|2020-06-09 11:00:00|2665.13|2665.13|2664.12|2664.12|2671.01|2671.01|2657.39|2657.39|0
1591704000000|2020-06-09 12:00:00|2664.01|2664.01|2656.04|2656.04|2677.95|2677.95|2652.89|2652.89|0
1591707600000|2020-06-09 13:00:00|2656|2656|2631.45|2631.45|2660.82|2660.82|2630.28|2630.28|0
1591711200000|2020-06-09 14:00:00|2631.54|2631.54|2644.39|2644.39|2649.66|2649.66|2628.18|2628.18|0
1591714800000|2020-06-09 15:00:00|2644.34|2644.34|2649.14|2649.14|2654.36|2654.36|2641.84|2641.84|0
1591772400000|2020-06-10 07:00:00|2662.82|2662.82|2633.39|2633.39|2663.91|2663.91|2625.02|2625.02|0
1591776000000|2020-06-10 08:00:00|2633.13|2633.13|2614.35|2614.35|2633.28|2633.28|2613.05|2613.05|0
1591779600000|2020-06-10 09:00:00|2614.56|2614.56|2609.78|2609.78|2614.56|2614.56|2601.3|2601.3|0
1591783200000|2020-06-10 10:00:00|2609.92|2609.92|2604.32|2604.32|2611.3|2611.3|2599.93|2599.93|0
1591786800000|2020-06-10 11:00:00|2604.47|2604.47|2597.6|2597.6|2605.44|2605.44|2593.96|2593.96|0
1591790400000|2020-06-10 12:00:00|2597.83|2597.83|2601.78|2601.78|2609.4|2609.4|2595|2595|0
1591794000000|2020-06-10 13:00:00|2601.9|2601.9|2587.89|2587.89|2604.36|2604.36|2579.82|2579.82|0
1591797600000|2020-06-10 14:00:00|2588.02|2588.02|2575.94|2575.94|2589.91|2589.91|2571.96|2571.96|0
1591801200000|2020-06-10 15:00:00|2576|2576|2580.89|2580.89|2584.07|2584.07|2573|2573|0
1591858800000|2020-06-11 07:00:00|2516.15|2516.15|2508.95|2508.95|2529.4|2529.4|2508.95|2508.95|0
1591862400000|2020-06-11 08:00:00|2508.89|2508.89|2534.1|2534.1|2542.17|2542.17|2507.86|2507.86|0
1591866000000|2020-06-11 09:00:00|2533.83|2533.83|2537.15|2537.15|2543.01|2543.01|2531.71|2531.71|0
1591869600000|2020-06-11 10:00:00|2537.21|2537.21|2546.13|2546.13|2548.01|2548.01|2535.81|2535.81|0
1591873200000|2020-06-11 11:00:00|2545.84|2545.84|2524.67|2524.67|2547.37|2547.37|2523.55|2523.55|0
1591876800000|2020-06-11 12:00:00|2524.73|2524.73|2522.64|2522.64|2529.11|2529.11|2518.89|2518.89|0
1591880400000|2020-06-11 13:00:00|2522.19|2522.19|2530.51|2530.51|2537.51|2537.51|2514.29|2514.29|0
1591884000000|2020-06-11 14:00:00|2530.45|2530.45|2512.57|2512.57|2532.14|2532.14|2512.35|2512.35|0
1591887600000|2020-06-11 15:00:00|2512.48|2512.48|2512.83|2512.83|2518.39|2518.39|2509.53|2509.53|0
1591945200000|2020-06-12 07:00:00|2521.31|2521.31|2535.72|2535.72|2544.66|2544.66|2510.72|2510.72|0
1591948800000|2020-06-12 08:00:00|2536|2536|2566.67|2566.67|2571.41|2571.41|2534.56|2534.56|0
1591952400000|2020-06-12 09:00:00|2566.54|2566.54|2574.82|2574.82|2575.12|2575.12|2558.81|2558.81|0
1591956000000|2020-06-12 10:00:00|2574.86|2574.86|2563.15|2563.15|2582.37|2582.37|2560.47|2560.47|0
1591959600000|2020-06-12 11:00:00|2563.44|2563.44|2559.35|2559.35|2570.34|2570.34|2555.74|2555.74|0
1591963200000|2020-06-12 12:00:00|2559.18|2559.18|2570.72|2570.72|2570.98|2570.98|2555|2555|0
1591966800000|2020-06-12 13:00:00|2570.83|2570.83|2593.22|2593.22|2594.83|2594.83|2570.83|2570.83|0
1591970400000|2020-06-12 14:00:00|2595.23|2595.23|2581.27|2581.27|2596.77|2596.77|2580.16|2580.16|0
1591974000000|2020-06-12 15:00:00|2581.05|2581.05|2574.35|2574.35|2583.14|2583.14|2571.82|2571.82|0
1592204400000|2020-06-15 07:00:00|2523.34|2523.34|2542.86|2542.86|2543.04|2543.04|2519.95|2519.95|0
1592208000000|2020-06-15 08:00:00|2542.99|2542.99|2575.77|2575.77|2577.03|2577.03|2542.57|2542.57|0
1592211600000|2020-06-15 09:00:00|2575.68|2575.68|2591.39|2591.39|2592.42|2592.42|2566.18|2566.18|0
1592215200000|2020-06-15 10:00:00|2591.51|2591.51|2573.51|2573.51|2599.94|2599.94|2570.44|2570.44|0
1592218800000|2020-06-15 11:00:00|2574.21|2574.21|2573.64|2573.64|2579.3|2579.3|2567.72|2567.72|0
1592222400000|2020-06-15 12:00:00|2573.92|2573.92|2566.4|2566.4|2574.93|2574.93|2564.39|2564.39|0
1592226000000|2020-06-15 13:00:00|2566.49|2566.49|2563.8|2563.8|2573.45|2573.45|2556.51|2556.51|0
1592229600000|2020-06-15 14:00:00|2563.78|2563.78|2580.32|2580.32|2580.97|2580.97|2561.65|2561.65|0
1592233200000|2020-06-15 15:00:00|2580.4|2580.4|2583.78|2583.78|2587.02|2587.02|2579.85|2579.85|0
1592290800000|2020-06-16 07:00:00|2631.39|2631.39|2623.44|2623.44|2648.2|2648.2|2623.44|2623.44|0
1592294400000|2020-06-16 08:00:00|2623.54|2623.54|2639.03|2639.03|2644.65|2644.65|2619.36|2619.36|0
1592298000000|2020-06-16 09:00:00|2638.85|2638.85|2636.72|2636.72|2638.94|2638.94|2628.45|2628.45|0
1592301600000|2020-06-16 10:00:00|2636.93|2636.93|2654.16|2654.16|2654.6|2654.6|2636.48|2636.48|0
1592305200000|2020-06-16 11:00:00|2654.36|2654.36|2650.47|2650.47|2656.71|2656.71|2644.3|2644.3|0
1592308800000|2020-06-16 12:00:00|2650.28|2650.28|2655.98|2655.98|2659.48|2659.48|2647.86|2647.86|0
1592312400000|2020-06-16 13:00:00|2656.06|2656.06|2645.73|2645.73|2657.59|2657.59|2637.22|2637.22|0
1592316000000|2020-06-16 14:00:00|2645.62|2645.62|2617.16|2617.16|2651.69|2651.69|2616.02|2616.02|0
1592319600000|2020-06-16 15:00:00|2617.28|2617.28|2631.18|2631.18|2631.93|2631.93|2611.95|2611.95|0
1592377200000|2020-06-17 07:00:00|2652.85|2652.85|2682.08|2682.08|2689.58|2689.58|2642.31|2642.31|0
1592380800000|2020-06-17 08:00:00|2682.22|2682.22|2682.93|2682.93|2693.47|2693.47|2675.74|2675.74|0
1592384400000|2020-06-17 09:00:00|2682.89|2682.89|2671.19|2671.19|2685.24|2685.24|2670.94|2670.94|0
1592388000000|2020-06-17 10:00:00|2671.34|2671.34|2675.16|2675.16|2675.37|2675.37|2665.02|2665.02|0
1592391600000|2020-06-17 11:00:00|2675.73|2675.73|2679.42|2679.42|2682.82|2682.82|2672.46|2672.46|0
1592395200000|2020-06-17 12:00:00|2679.53|2679.53|2679.74|2679.74|2687.68|2687.68|2678.73|2678.73|0
1592398800000|2020-06-17 13:00:00|2679.8|2679.8|2669.09|2669.09|2680.53|2680.53|2668.31|2668.31|0
1592402400000|2020-06-17 14:00:00|2669.19|2669.19|2653.48|2653.48|2670.53|2670.53|2643.79|2643.79|0
1592406000000|2020-06-17 15:00:00|2653.39|2653.39|2650.16|2650.16|2653.39|2653.39|2647.08|2647.08|0
1592463600000|2020-06-18 07:00:00|2631.29|2631.29|2617.06|2617.06|2631.35|2631.35|2601.95|2601.95|0
1592467200000|2020-06-18 08:00:00|2616.46|2616.46|2638.86|2638.86|2641.96|2641.96|2612.81|2612.81|0
1592470800000|2020-06-18 09:00:00|2639.12|2639.12|2625.86|2625.86|2642.8|2642.8|2625.66|2625.66|0
1592474400000|2020-06-18 10:00:00|2625.97|2625.97|2632.27|2632.27|2640.71|2640.71|2622.41|2622.41|0
1592478000000|2020-06-18 11:00:00|2632.41|2632.41|2615.07|2615.07|2636.53|2636.53|2613.19|2613.19|0
1592481600000|2020-06-18 12:00:00|2615.46|2615.46|2627.09|2627.09|2627.17|2627.17|2613.22|2613.22|0
1592485200000|2020-06-18 13:00:00|2627.15|2627.15|2633.07|2633.07|2638.67|2638.67|2619.75|2619.75|0
1592488800000|2020-06-18 14:00:00|2632.71|2632.71|2633.79|2633.79|2641.11|2641.11|2627.57|2627.57|0
1592492400000|2020-06-18 15:00:00|2633.84|2633.84|2626.5|2626.5|2634.81|2634.81|2626.17|2626.17|0
1592550000000|2020-06-19 07:00:00|2620.21|2620.21|2615.92|2615.92|2623.16|2623.16|2607.83|2607.83|0
1592553600000|2020-06-19 08:00:00|2615.78|2615.78|2604.28|2604.28|2615.78|2615.78|2598.11|2598.11|0
1592557200000|2020-06-19 09:00:00|2604.26|2604.26|2608.53|2608.53|2612.01|2612.01|2597.25|2597.25|0
1592560800000|2020-06-19 10:00:00|2608.24|2608.24|2613.71|2613.71|2616.52|2616.52|2605.23|2605.23|0
1592564400000|2020-06-19 11:00:00|2612.82|2612.82|2628.17|2628.17|2629.11|2629.11|2611.95|2611.95|0
1592568000000|2020-06-19 12:00:00|2628.02|2628.02|2629.02|2629.02|2633.06|2633.06|2623.72|2623.72|0
1592571600000|2020-06-19 13:00:00|2629.17|2629.17|2620.09|2620.09|2629.59|2629.59|2617.74|2617.74|0
1592575200000|2020-06-19 14:00:00|2620.06|2620.06|2608.78|2608.78|2621.22|2621.22|2608.09|2608.09|0
1592578800000|2020-06-19 15:00:00|2608.95|2608.95|2617.43|2617.43|2620.38|2620.38|2608.26|2608.26|0
1592809200000|2020-06-22 07:00:00|2579.04|2579.04|2607.5|2607.5|2614.53|2614.53|2576.1|2576.1|0
1592812800000|2020-06-22 08:00:00|2607.22|2607.22|2596.14|2596.14|2608.33|2608.33|2593.94|2593.94|0
1592816400000|2020-06-22 09:00:00|2596.11|2596.11|2595.81|2595.81|2601.47|2601.47|2594|2594|0
1592820000000|2020-06-22 10:00:00|2595.95|2595.95|2593.99|2593.99|2602.86|2602.86|2588.97|2588.97|0
1592823600000|2020-06-22 11:00:00|2593.81|2593.81|2588.64|2588.64|2594.12|2594.12|2584.15|2584.15|0
1592827200000|2020-06-22 12:00:00|2588.59|2588.59|2589.28|2589.28|2590.22|2590.22|2583.45|2583.45|0
1592830800000|2020-06-22 13:00:00|2589.63|2589.63|2583.66|2583.66|2594.43|2594.43|2580.53|2580.53|0
1592834400000|2020-06-22 14:00:00|2583.6|2583.6|2584.39|2584.39|2586.76|2586.76|2579.14|2579.14|0
1592838000000|2020-06-22 15:00:00|2584.34|2584.34|2588.1|2588.1|2591.81|2591.81|2583.2|2583.2|0
1592895600000|2020-06-23 07:00:00|2597.31|2597.31|2608.87|2608.87|2610.23|2610.23|2597.02|2597.02|0
1592899200000|2020-06-23 08:00:00|2609|2609|2603.43|2603.43|2609.48|2609.48|2598.77|2598.77|0
1592902800000|2020-06-23 09:00:00|2603.28|2603.28|2607.05|2607.05|2608.55|2608.55|2602.22|2602.22|0
1592906400000|2020-06-23 10:00:00|2607.1|2607.1|2606.39|2606.39|2609.89|2609.89|2604.53|2604.53|0
1592910000000|2020-06-23 11:00:00|2606.32|2606.32|2601.04|2601.04|2607.76|2607.76|2600.35|2600.35|0
1592913600000|2020-06-23 12:00:00|2601|2601|2583.51|2583.51|2601.32|2601.32|2581.94|2581.94|0
1592917200000|2020-06-23 13:00:00|2583.47|2583.47|2583.61|2583.61|2587.01|2587.01|2579.98|2579.98|0
1592920800000|2020-06-23 14:00:00|2583.73|2583.73|2575.39|2575.39|2584.39|2584.39|2573.82|2573.82|0
1592924400000|2020-06-23 15:00:00|2575.53|2575.53|2581.93|2581.93|2582.79|2582.79|2573.39|2573.39|0
1592982000000|2020-06-24 07:00:00|2575.41|2575.41|2560.06|2560.06|2580.23|2580.23|2558.78|2558.78|0
1592985600000|2020-06-24 08:00:00|2559.98|2559.98|2538.66|2538.66|2560.2|2560.2|2537.97|2537.97|0
1592989200000|2020-06-24 09:00:00|2538.78|2538.78|2534.23|2534.23|2543.49|2543.49|2527.63|2527.63|0
1592992800000|2020-06-24 10:00:00|2534.37|2534.37|2539.43|2539.43|2543.64|2543.64|2533.98|2533.98|0
1592996400000|2020-06-24 11:00:00|2539.57|2539.57|2534.71|2534.71|2545.03|2545.03|2534.62|2534.62|0
1593000000000|2020-06-24 12:00:00|2534.72|2534.72|2542.52|2542.52|2544.2|2544.2|2534.63|2534.63|0
1593003600000|2020-06-24 13:00:00|2542.43|2542.43|2527.85|2527.85|2542.78|2542.78|2527.81|2527.81|0
1593007200000|2020-06-24 14:00:00|2527.9|2527.9|2518.66|2518.66|2528.75|2528.75|2518.66|2518.66|0
1593010800000|2020-06-24 15:00:00|2518.52|2518.52|2507.69|2507.69|2518.96|2518.96|2507.26|2507.26|0
1593068400000|2020-06-25 07:00:00|2486.22|2486.22|2498.49|2498.49|2498.57|2498.57|2471.2|2471.2|0
1593072000000|2020-06-25 08:00:00|2498.44|2498.44|2514.01|2514.01|2525.09|2525.09|2497.03|2497.03|0
1593075600000|2020-06-25 09:00:00|2513.89|2513.89|2506.61|2506.61|2522.31|2522.31|2506.61|2506.61|0
1593079200000|2020-06-25 10:00:00|2506.71|2506.71|2502.8|2502.8|2507.92|2507.92|2501.8|2501.8|0
1593082800000|2020-06-25 11:00:00|2502.77|2502.77|2495.7|2495.7|2502.89|2502.89|2493.7|2493.7|0
1593086400000|2020-06-25 12:00:00|2495.98|2495.98|2507.88|2507.88|2510.73|2510.73|2495.98|2495.98|0
1593090000000|2020-06-25 13:00:00|2508.26|2508.26|2508.78|2508.78|2518.16|2518.16|2506.08|2506.08|0
1593093600000|2020-06-25 14:00:00|2508.64|2508.64|2508.37|2508.37|2516.75|2516.75|2506.91|2506.91|0
1593097200000|2020-06-25 15:00:00|2508.25|2508.25|2509.73|2509.73|2510.14|2510.14|2505.49|2505.49|0
1593154800000|2020-06-26 07:00:00|2512.87|2512.87|2512.82|2512.82|2518.24|2518.24|2509.73|2509.73|0
1593158400000|2020-06-26 08:00:00|2512.96|2512.96|2514.37|2514.37|2517.02|2517.02|2505.13|2505.13|0
1593162000000|2020-06-26 09:00:00|2514.32|2514.32|2517.5|2517.5|2520.83|2520.83|2511.39|2511.39|0
1593165600000|2020-06-26 10:00:00|2517.72|2517.72|2524.88|2524.88|2525.29|2525.29|2516.75|2516.75|0
1593169200000|2020-06-26 11:00:00|2524.41|2524.41|2513.87|2513.87|2529.58|2529.58|2513.44|2513.44|0
1593172800000|2020-06-26 12:00:00|2514.15|2514.15|2510.21|2510.21|2515.89|2515.89|2509.31|2509.31|0
1593176400000|2020-06-26 13:00:00|2510.33|2510.33|2507.29|2507.29|2511.42|2511.42|2505.24|2505.24|0
1593180000000|2020-06-26 14:00:00|2507.21|2507.21|2506.94|2506.94|2507.7|2507.7|2500.08|2500.08|0
1593183600000|2020-06-26 15:00:00|2506.95|2506.95|2514.25|2514.25|2514.39|2514.39|2505.57|2505.57|0
1593414000000|2020-06-29 07:00:00|2516.14|2516.14|2503.46|2503.46|2523.89|2523.89|2498.93|2498.93|0
1593417600000|2020-06-29 08:00:00|2503.55|2503.55|2501.36|2501.36|2503.59|2503.59|2483.96|2483.96|0
1593421200000|2020-06-29 09:00:00|2501.5|2501.5|2495.77|2495.77|2501.73|2501.73|2490.77|2490.77|0
1593424800000|2020-06-29 10:00:00|2495.72|2495.72|2504.11|2504.11|2504.28|2504.28|2491.78|2491.78|0
1593428400000|2020-06-29 11:00:00|2504.61|2504.61|2503.24|2503.24|2506.06|2506.06|2500.04|2500.04|0
1593432000000|2020-06-29 12:00:00|2503.41|2503.41|2501.87|2501.87|2508.87|2508.87|2499.31|2499.31|0
1593435600000|2020-06-29 13:00:00|2501.97|2501.97|2498.94|2498.94|2504.1|2504.1|2491.28|2491.28|0
1593439200000|2020-06-29 14:00:00|2498.9|2498.9|2514.92|2514.92|2518.34|2518.34|2498.9|2498.9|0
1593442800000|2020-06-29 15:00:00|2515.09|2515.09|2522.27|2522.27|2522.45|2522.45|2514.43|2514.43|0
1593500400000|2020-06-30 07:00:00|2503.99|2503.99|2525.92|2525.92|2528.65|2528.65|2503.29|2503.29|0
1593504000000|2020-06-30 08:00:00|2525.83|2525.83|2517.86|2517.86|2529.35|2529.35|2515.79|2515.79|0
1593507600000|2020-06-30 09:00:00|2517.99|2517.99|2530.88|2530.88|2532.5|2532.5|2516.01|2516.01|0
1593511200000|2020-06-30 10:00:00|2530.97|2530.97|2534.91|2534.91|2536.56|2536.56|2529.31|2529.31|0
1593514800000|2020-06-30 11:00:00|2534.96|2534.96|2529.7|2529.7|2536.39|2536.39|2529.12|2529.12|0
1593518400000|2020-06-30 12:00:00|2529.52|2529.52|2523.07|2523.07|2531.04|2531.04|2522.37|2522.37|0
1593522000000|2020-06-30 13:00:00|2522.97|2522.97|2504.7|2504.7|2523.28|2523.28|2504.7|2504.7|0
1593525600000|2020-06-30 14:00:00|2504.89|2504.89|2507.12|2507.12|2510.2|2510.2|2503.31|2503.31|0
1593529200000|2020-06-30 15:00:00|2507.18|2507.18|2512.82|2512.82|2515.46|2515.46|2506.77|2506.77|0
1593586800000|2020-07-01 07:00:00|2515.23|2515.23|2519.29|2519.29|2527.27|2527.27|2513.2|2513.2|0
1593590400000|2020-07-01 08:00:00|2519.4|2519.4|2520.85|2520.85|2521.85|2521.85|2514.61|2514.61|0
1593594000000|2020-07-01 09:00:00|2521.09|2521.09|2504.4|2504.4|2525.78|2525.78|2504.09|2504.09|0
1593597600000|2020-07-01 10:00:00|2504.26|2504.26|2498.48|2498.48|2507.82|2507.82|2497.85|2497.85|0
1593601200000|2020-07-01 11:00:00|2498.41|2498.41|2494.83|2494.83|2498.41|2498.41|2490.7|2490.7|0
1593604800000|2020-07-01 12:00:00|2494.71|2494.71|2527.41|2527.41|2528.1|2528.1|2492.68|2492.68|0
1593608400000|2020-07-01 13:00:00|2527.52|2527.52|2534.24|2534.24|2539.15|2539.15|2527.52|2527.52|0
1593612000000|2020-07-01 14:00:00|2534.34|2534.34|2536.13|2536.13|2543.83|2543.83|2534.09|2534.09|0
1593615600000|2020-07-01 15:00:00|2536.29|2536.29|2532.55|2532.55|2536.48|2536.48|2531.49|2531.49|0
1593673200000|2020-07-02 07:00:00|2569.76|2569.76|2560|2560|2569.76|2569.76|2554.24|2554.24|0
1593676800000|2020-07-02 08:00:00|2560.55|2560.55|2554.05|2554.05|2562.16|2562.16|2553.25|2553.25|0
1593680400000|2020-07-02 09:00:00|2553.92|2553.92|2551.72|2551.72|2557.76|2557.76|2550.43|2550.43|0
1593684000000|2020-07-02 10:00:00|2551.91|2551.91|2561.34|2561.34|2561.34|2561.34|2548.66|2548.66|0
1593687600000|2020-07-02 11:00:00|2561.53|2561.53|2558.29|2558.29|2563.69|2563.69|2557.58|2557.58|0
1593691200000|2020-07-02 12:00:00|2558.15|2558.15|2578.55|2578.55|2578.55|2578.55|2558.15|2558.15|0
1593694800000|2020-07-02 13:00:00|2578.58|2578.58|2573.65|2573.65|2579.84|2579.84|2569.32|2569.32|0
1593698400000|2020-07-02 14:00:00|2573.77|2573.77|2562.78|2562.78|2577.44|2577.44|2562.6|2562.6|0
1593702000000|2020-07-02 15:00:00|2562.69|2562.69|2566.64|2566.64|2567.02|2567.02|2553.26|2553.26|0
1593759600000|2020-07-03 07:00:00|2576.67|2576.67|2568.05|2568.05|2576.75|2576.75|2559.18|2559.18|0
1593763200000|2020-07-03 08:00:00|2568.14|2568.14|2571.21|2571.21|2574.99|2574.99|2566.79|2566.79|0
1593766800000|2020-07-03 09:00:00|2570.86|2570.86|2556.16|2556.16|2571.32|2571.32|2555.89|2555.89|0
1593770400000|2020-07-03 10:00:00|2556.1|2556.1|2556|2556|2557.9|2557.9|2550.35|2550.35|0
1593774000000|2020-07-03 11:00:00|2555.76|2555.76|2548.61|2548.61|2557.95|2557.95|2548.08|2548.08|0
1593777600000|2020-07-03 12:00:00|2548.77|2548.77|2548.14|2548.14|2554.71|2554.71|2547.97|2547.97|0
1593781200000|2020-07-03 13:00:00|2548.24|2548.24|2552.01|2552.01|2560.64|2560.64|2548.19|2548.19|0
1593784800000|2020-07-03 14:00:00|2551.9|2551.9|2550.41|2550.41|2554.16|2554.16|2545.93|2545.93|0
1593788400000|2020-07-03 15:00:00|2550.27|2550.27|2547.24|2547.24|2550.47|2550.47|2545.55|2545.55|0
1594018800000|2020-07-06 07:00:00|2587.75|2587.75|2586.56|2586.56|2590.93|2590.93|2580.4|2580.4|0
1594022400000|2020-07-06 08:00:00|2586.29|2586.29|2583.32|2583.32|2587.54|2587.54|2580.06|2580.06|0
1594026000000|2020-07-06 09:00:00|2583.37|2583.37|2588.45|2588.45|2591.74|2591.74|2578.25|2578.25|0
1594029600000|2020-07-06 10:00:00|2588.4|2588.4|2591.4|2591.4|2591.7|2591.7|2587.69|2587.69|0
1594033200000|2020-07-06 11:00:00|2591.99|2591.99|2592.16|2592.16|2593.79|2593.79|2587.28|2587.28|0
1594036800000|2020-07-06 12:00:00|2592.21|2592.21|2585.34|2585.34|2592.5|2592.5|2584.69|2584.69|0
1594040400000|2020-07-06 13:00:00|2585.24|2585.24|2585.19|2585.19|2591.21|2591.21|2583.96|2583.96|0
1594044000000|2020-07-06 14:00:00|2585.6|2585.6|2580.39|2580.39|2590.37|2590.37|2575.68|2575.68|0
1594047600000|2020-07-06 15:00:00|2580.34|2580.34|2586.07|2586.07|2586.71|2586.71|2578.91|2578.91|0
1594105200000|2020-07-07 07:00:00|2578.13|2578.13|2571.19|2571.19|2579.3|2579.3|2566.55|2566.55|0
1594108800000|2020-07-07 08:00:00|2570.91|2570.91|2554.48|2554.48|2571.18|2571.18|2553.65|2553.65|0
1594112400000|2020-07-07 09:00:00|2554.36|2554.36|2553.02|2553.02|2555.7|2555.7|2549.62|2549.62|0
1594116000000|2020-07-07 10:00:00|2552.81|2552.81|2543.88|2543.88|2552.9|2552.9|2542.46|2542.46|0
1594119600000|2020-07-07 11:00:00|2543.33|2543.33|2542.79|2542.79|2546.38|2546.38|2542.52|2542.52|0
1594123200000|2020-07-07 12:00:00|2542.93|2542.93|2540.46|2540.46|2543.37|2543.37|2532.45|2532.45|0
1594126800000|2020-07-07 13:00:00|2540.64|2540.64|2532.96|2532.96|2543.7|2543.7|2531.85|2531.85|0
1594130400000|2020-07-07 14:00:00|2532.68|2532.68|2537.08|2537.08|2540.8|2540.8|2531.93|2531.93|0
1594134000000|2020-07-07 15:00:00|2537.03|2537.03|2537.99|2537.99|2539.58|2539.58|2533.42|2533.42|0
1594191600000|2020-07-08 07:00:00|2524.71|2524.71|2506.05|2506.05|2524.71|2524.71|2505.84|2505.84|0
1594195200000|2020-07-08 08:00:00|2506.11|2506.11|2514.83|2514.83|2515.22|2515.22|2497.07|2497.07|0
1594198800000|2020-07-08 09:00:00|2514.78|2514.78|2517.12|2517.12|2517.17|2517.17|2509.41|2509.41|0
1594202400000|2020-07-08 10:00:00|2517.03|2517.03|2526.89|2526.89|2527.21|2527.21|2515.98|2515.98|0
1594206000000|2020-07-08 11:00:00|2526.79|2526.79|2532.93|2532.93|2533.24|2533.24|2523.49|2523.49|0
1594209600000|2020-07-08 12:00:00|2533.02|2533.02|2535.94|2535.94|2536.27|2536.27|2527.27|2527.27|0
1594213200000|2020-07-08 13:00:00|2536.06|2536.06|2535.01|2535.01|2537.83|2537.83|2529.91|2529.91|0
1594216800000|2020-07-08 14:00:00|2535.1|2535.1|2529.63|2529.63|2536.16|2536.16|2527.98|2527.98|0
1594220400000|2020-07-08 15:00:00|2529.67|2529.67|2528.38|2528.38|2531.62|2531.62|2526.45|2526.45|0
1594278000000|2020-07-09 07:00:00|2523.27|2523.27|2523.76|2523.76|2530.69|2530.69|2518.31|2518.31|0
1594281600000|2020-07-09 08:00:00|2523.87|2523.87|2516.72|2516.72|2528.1|2528.1|2516.72|2516.72|0
1594285200000|2020-07-09 09:00:00|2516.58|2516.58|2510.66|2510.66|2516.9|2516.9|2507.49|2507.49|0
1594288800000|2020-07-09 10:00:00|2510.6|2510.6|2514.63|2514.63|2516.32|2516.32|2509.8|2509.8|0
1594292400000|2020-07-09 11:00:00|2514.58|2514.58|2520.49|2520.49|2523.8|2523.8|2511.21|2511.21|0
1594296000000|2020-07-09 12:00:00|2520.35|2520.35|2519.89|2519.89|2526.73|2526.73|2519|2519|0
1594299600000|2020-07-09 13:00:00|2519.77|2519.77|2529.62|2529.62|2529.67|2529.67|2518.44|2518.44|0
1594303200000|2020-07-09 14:00:00|2529.6|2529.6|2507.29|2507.29|2531.17|2531.17|2507.29|2507.29|0
1594306800000|2020-07-09 15:00:00|2507.03|2507.03|2500.91|2500.91|2507.33|2507.33|2499.62|2499.62|0
1594364400000|2020-07-10 07:00:00|2507.77|2507.77|2514.52|2514.52|2517.02|2517.02|2506.66|2506.66|0
1594368000000|2020-07-10 08:00:00|2514.61|2514.61|2514.57|2514.57|2525.64|2525.64|2512.16|2512.16|0
1594371600000|2020-07-10 09:00:00|2514.6|2514.6|2527.33|2527.33|2529.35|2529.35|2514.46|2514.46|0
1594375200000|2020-07-10 10:00:00|2527.45|2527.45|2533.25|2533.25|2533.29|2533.29|2523.66|2523.66|0
1594378800000|2020-07-10 11:00:00|2533.43|2533.43|2524.96|2524.96|2538.31|2538.31|2524.58|2524.58|0
1594382400000|2020-07-10 12:00:00|2525.05|2525.05|2530.63|2530.63|2531.4|2531.4|2518.74|2518.74|0
1594386000000|2020-07-10 13:00:00|2530.77|2530.77|2532|2532|2538.73|2538.73|2530.31|2530.31|0
1594389600000|2020-07-10 14:00:00|2531.84|2531.84|2535.3|2535.3|2537.07|2537.07|2528.03|2528.03|0
1594393200000|2020-07-10 15:00:00|2535.38|2535.38|2534.12|2534.12|2535.38|2535.38|2532.06|2532.06|0
1594623600000|2020-07-13 07:00:00|2556.82|2556.82|2559.72|2559.72|2562.26|2562.26|2555.48|2555.48|0
1594627200000|2020-07-13 08:00:00|2559.75|2559.75|2554.58|2554.58|2568.24|2568.24|2554.11|2554.11|0
1594630800000|2020-07-13 09:00:00|2554.67|2554.67|2551.01|2551.01|2557.21|2557.21|2549.91|2549.91|0
1594634400000|2020-07-13 10:00:00|2550.82|2550.82|2545.59|2545.59|2550.82|2550.82|2543.63|2543.63|0
1594638000000|2020-07-13 11:00:00|2545.45|2545.45|2552.02|2552.02|2552.37|2552.37|2543.66|2543.66|0
1594641600000|2020-07-13 12:00:00|2551.93|2551.93|2551.48|2551.48|2552.44|2552.44|2546.38|2546.38|0
1594645200000|2020-07-13 13:00:00|2551.42|2551.42|2545.54|2545.54|2551.62|2551.62|2544.46|2544.46|0
1594648800000|2020-07-13 14:00:00|2545.65|2545.65|2551.26|2551.26|2557.37|2557.37|2544.31|2544.31|0
1594652400000|2020-07-13 15:00:00|2551.13|2551.13|2557.13|2557.13|2557.63|2557.63|2550.69|2550.69|0
1594710000000|2020-07-14 07:00:00|2539.52|2539.52|2534.44|2534.44|2539.52|2539.52|2525.62|2525.62|0
1594713600000|2020-07-14 08:00:00|2534.3|2534.3|2530.81|2530.81|2546.93|2546.93|2528.71|2528.71|0
1594717200000|2020-07-14 09:00:00|2530.76|2530.76|2538.9|2538.9|2539.6|2539.6|2527.24|2527.24|0
1594720800000|2020-07-14 10:00:00|2539.01|2539.01|2532.98|2532.98|2542.22|2542.22|2525|2525|0
1594724400000|2020-07-14 11:00:00|2532.81|2532.81|2534.36|2534.36|2535.67|2535.67|2523.03|2523.03|0
1594728000000|2020-07-14 12:00:00|2534.22|2534.22|2529.9|2529.9|2538.08|2538.08|2528.42|2528.42|0
1594731600000|2020-07-14 13:00:00|2529.95|2529.95|2540.39|2540.39|2542.54|2542.54|2529.37|2529.37|0
1594735200000|2020-07-14 14:00:00|2540.38|2540.38|2535.16|2535.16|2541.03|2541.03|2533.57|2533.57|0
1594738800000|2020-07-14 15:00:00|2535.24|2535.24|2531.56|2531.56|2535.96|2535.96|2530.17|2530.17|0
1594796400000|2020-07-15 07:00:00|2538.71|2538.71|2523.74|2523.74|2538.71|2538.71|2521.19|2521.19|0
1594800000000|2020-07-15 08:00:00|2523.62|2523.62|2525.23|2525.23|2529.12|2529.12|2522.04|2522.04|0
1594803600000|2020-07-15 09:00:00|2524.82|2524.82|2520.78|2520.78|2530.46|2530.46|2520.69|2520.69|0
1594807200000|2020-07-15 10:00:00|2520.73|2520.73|2535.12|2535.12|2538.13|2538.13|2518.96|2518.96|0
1594810800000|2020-07-15 11:00:00|2535.23|2535.23|2534.46|2534.46|2539.96|2539.96|2534.05|2534.05|0
1594814400000|2020-07-15 12:00:00|2534.5|2534.5|2526.84|2526.84|2536.45|2536.45|2525.76|2525.76|0
1594818000000|2020-07-15 13:00:00|2526.95|2526.95|2519.74|2519.74|2529.08|2529.08|2519.69|2519.69|0
1594821600000|2020-07-15 14:00:00|2519.88|2519.88|2520.16|2520.16|2523.65|2523.65|2516.52|2516.52|0
1594825200000|2020-07-15 15:00:00|2520.35|2520.35|2524.79|2524.79|2525.43|2525.43|2517.68|2517.68|0
1594882800000|2020-07-16 07:00:00|2513.97|2513.97|2511.59|2511.59|2517.47|2517.47|2509.44|2509.44|0
1594886400000|2020-07-16 08:00:00|2511.31|2511.31|2524|2524|2524.47|2524.47|2508.43|2508.43|0
1594890000000|2020-07-16 09:00:00|2523.7|2523.7|2515.52|2515.52|2523.7|2523.7|2511.08|2511.08|0
1594893600000|2020-07-16 10:00:00|2515.71|2515.71|2515.94|2515.94|2516.84|2516.84|2509.9|2509.9|0
1594897200000|2020-07-16 11:00:00|2515.8|2515.8|2511.03|2511.03|2516.25|2516.25|2510.15|2510.15|0
1594900800000|2020-07-16 12:00:00|2511.25|2511.25|2509.57|2509.57|2513.89|2513.89|2504.54|2504.54|0
1594904400000|2020-07-16 13:00:00|2509.7|2509.7|2505.49|2505.49|2511.41|2511.41|2503.91|2503.91|0
1594908000000|2020-07-16 14:00:00|2505.07|2505.07|2491.17|2491.17|2505.21|2505.21|2491.08|2491.08|0
1594911600000|2020-07-16 15:00:00|2491.07|2491.07|2491.55|2491.55|2494.15|2494.15|2488.68|2488.68|0
1594969200000|2020-07-17 07:00:00|2485.28|2485.28|2481.83|2481.83|2487.04|2487.04|2476.96|2476.96|0
1594972800000|2020-07-17 08:00:00|2481.75|2481.75|2475.51|2475.51|2481.8|2481.8|2473.38|2473.38|0
1594976400000|2020-07-17 09:00:00|2475.48|2475.48|2491.98|2491.98|2492.91|2492.91|2472.62|2472.62|0
1594980000000|2020-07-17 10:00:00|2492.08|2492.08|2503.81|2503.81|2504.45|2504.45|2491.34|2491.34|0
1594983600000|2020-07-17 11:00:00|2503.63|2503.63|2495.09|2495.09|2504.29|2504.29|2494.89|2494.89|0
1594987200000|2020-07-17 12:00:00|2495.01|2495.01|2489.72|2489.72|2497.32|2497.32|2489.66|2489.66|0
1594990800000|2020-07-17 13:00:00|2489.94|2489.94|2494.62|2494.62|2496.3|2496.3|2489.36|2489.36|0
1594994400000|2020-07-17 14:00:00|2494.35|2494.35|2494.4|2494.4|2496.19|2496.19|2490.73|2490.73|0
1594998000000|2020-07-17 15:00:00|2494.49|2494.49|2500.73|2500.73|2500.93|2500.93|2494.4|2494.4|0
1595228400000|2020-07-20 07:00:00|2492.63|2492.63|2491.35|2491.35|2496.88|2496.88|2486.17|2486.17|0
1595232000000|2020-07-20 08:00:00|2491.54|2491.54|2507.03|2507.03|2511.65|2511.65|2488.98|2488.98|0
1595235600000|2020-07-20 09:00:00|2507.14|2507.14|2512.03|2512.03|2518|2518|2507.14|2507.14|0
1595239200000|2020-07-20 10:00:00|2511.83|2511.83|2506.45|2506.45|2511.83|2511.83|2505.61|2505.61|0
1595242800000|2020-07-20 11:00:00|2506.56|2506.56|2509.12|2509.12|2512.23|2512.23|2506.54|2506.54|0
1595246400000|2020-07-20 12:00:00|2509.04|2509.04|2517.2|2517.2|2517.57|2517.57|2508.4|2508.4|0
1595250000000|2020-07-20 13:00:00|2517.25|2517.25|2518.44|2518.44|2522.5|2522.5|2511.16|2511.16|0
1595253600000|2020-07-20 14:00:00|2518.4|2518.4|2512.12|2512.12|2518.7|2518.7|2512.12|2512.12|0
1595257200000|2020-07-20 15:00:00|2512.26|2512.26|2516.66|2516.66|2516.66|2516.66|2511.56|2511.56|0
1595314800000|2020-07-21 07:00:00|2537.61|2537.61|2533.26|2533.26|2541.14|2541.14|2528.89|2528.89|0
1595318400000|2020-07-21 08:00:00|2533.36|2533.36|2523.45|2523.45|2533.36|2533.36|2522.87|2522.87|0
1595322000000|2020-07-21 09:00:00|2523.53|2523.53|2519.01|2519.01|2526.23|2526.23|2518.79|2518.79|0
1595325600000|2020-07-21 10:00:00|2519.15|2519.15|2529.31|2529.31|2531.55|2531.55|2518.57|2518.57|0
1595329200000|2020-07-21 11:00:00|2529.14|2529.14|2526.44|2526.44|2531.53|2531.53|2524.41|2524.41|0
1595332800000|2020-07-21 12:00:00|2526.38|2526.38|2522.64|2522.64|2526.73|2526.73|2517.79|2517.79|0
1595336400000|2020-07-21 13:00:00|2522.52|2522.52|2524.74|2524.74|2526.97|2526.97|2520.41|2520.41|0
1595340000000|2020-07-21 14:00:00|2524.82|2524.82|2521.25|2521.25|2527.74|2527.74|2515.39|2515.39|0
1595343600000|2020-07-21 15:00:00|2521.17|2521.17|2522.96|2522.96|2525.17|2525.17|2520.46|2520.46|0
1595401200000|2020-07-22 07:00:00|2541.34|2541.34|2529.45|2529.45|2544.78|2544.78|2528.49|2528.49|0
1595404800000|2020-07-22 08:00:00|2529.04|2529.04|2526.65|2526.65|2535.73|2535.73|2525.41|2525.41|0
1595408400000|2020-07-22 09:00:00|2526.48|2526.48|2525.48|2525.48|2530.03|2530.03|2518.4|2518.4|0
1595412000000|2020-07-22 10:00:00|2525.39|2525.39|2515.31|2515.31|2525.39|2525.39|2511.22|2511.22|0
1595415600000|2020-07-22 11:00:00|2515.21|2515.21|2521.52|2521.52|2522.57|2522.57|2514.9|2514.9|0
1595419200000|2020-07-22 12:00:00|2521.56|2521.56|2520.48|2520.48|2523.16|2523.16|2518.5|2518.5|0
1595422800000|2020-07-22 13:00:00|2520.39|2520.39|2531.44|2531.44|2531.92|2531.92|2519.77|2519.77|0
1595426400000|2020-07-22 14:00:00|2531.19|2531.19|2536.06|2536.06|2538.53|2538.53|2527.72|2527.72|0
1595430000000|2020-07-22 15:00:00|2536.01|2536.01|2537.76|2537.76|2539.27|2539.27|2534.32|2534.32|0
1595487600000|2020-07-23 07:00:00|2533.53|2533.53|2527.81|2527.81|2533.53|2533.53|2522.55|2522.55|0
1595491200000|2020-07-23 08:00:00|2527.9|2527.9|2535.73|2535.73|2538.84|2538.84|2524.47|2524.47|0
1595494800000|2020-07-23 09:00:00|2535.59|2535.59|2533.55|2533.55|2539.6|2539.6|2531.94|2531.94|0
1595498400000|2020-07-23 10:00:00|2533.73|2533.73|2535.28|2535.28|2539.99|2539.99|2533.46|2533.46|0
1595502000000|2020-07-23 11:00:00|2534.7|2534.7|2542.13|2542.13|2542.36|2542.36|2531.94|2531.94|0
1595505600000|2020-07-23 12:00:00|2541.96|2541.96|2540.95|2540.95|2543.31|2543.31|2539.43|2539.43|0
1595509200000|2020-07-23 13:00:00|2540.82|2540.82|2540.07|2540.07|2544.41|2544.41|2537.97|2537.97|0
1595512800000|2020-07-23 14:00:00|2540.11|2540.11|2529.11|2529.11|2541.78|2541.78|2528.91|2528.91|0
1595516400000|2020-07-23 15:00:00|2529.07|2529.07|2529.38|2529.38|2532.31|2532.31|2528.54|2528.54|0
1595574000000|2020-07-24 07:00:00|2503.73|2503.73|2492.14|2492.14|2505.99|2505.99|2487.84|2487.84|0
1595577600000|2020-07-24 08:00:00|2492.11|2492.11|2490.03|2490.03|2495.5|2495.5|2488.43|2488.43|0
1595581200000|2020-07-24 09:00:00|2490.09|2490.09|2500.67|2500.67|2500.67|2500.67|2487.91|2487.91|0
1595584800000|2020-07-24 10:00:00|2500.76|2500.76|2488.76|2488.76|2504.49|2504.49|2488.1|2488.1|0
1595588400000|2020-07-24 11:00:00|2488.92|2488.92|2496.79|2496.79|2497.05|2497.05|2486.1|2486.1|0
1595592000000|2020-07-24 12:00:00|2496.74|2496.74|2502.4|2502.4|2504.01|2504.01|2496.42|2496.42|0
1595595600000|2020-07-24 13:00:00|2502.38|2502.38|2493.17|2493.17|2503.28|2503.28|2491.47|2491.47|0
1595599200000|2020-07-24 14:00:00|2493.06|2493.06|2493.36|2493.36|2495.25|2495.25|2490.08|2490.08|0
1595602800000|2020-07-24 15:00:00|2493.54|2493.54|2486.94|2486.94|2496.18|2496.18|2486.71|2486.71|0
1595833200000|2020-07-27 07:00:00|2477.9|2477.9|2463.29|2463.29|2477.9|2477.9|2462.89|2462.89|0
1595836800000|2020-07-27 08:00:00|2463.18|2463.18|2463.83|2463.83|2471.75|2471.75|2461.63|2461.63|0
1595840400000|2020-07-27 09:00:00|2464|2464|2468.31|2468.31|2468.45|2468.45|2462.92|2462.92|0
1595844000000|2020-07-27 10:00:00|2468.55|2468.55|2470.89|2470.89|2471.6|2471.6|2466.62|2466.62|0
1595847600000|2020-07-27 11:00:00|2470.68|2470.68|2461.12|2461.12|2471.77|2471.77|2460.99|2460.99|0
1595851200000|2020-07-27 12:00:00|2461.18|2461.18|2455.89|2455.89|2462.1|2462.1|2455.08|2455.08|0
1595854800000|2020-07-27 13:00:00|2455.82|2455.82|2451.04|2451.04|2457.76|2457.76|2449.52|2449.52|0
1595858400000|2020-07-27 14:00:00|2450.99|2450.99|2453.25|2453.25|2454.89|2454.89|2450.81|2450.81|0
1595862000000|2020-07-27 15:00:00|2453.39|2453.39|2453.88|2453.88|2456.05|2456.05|2452.44|2452.44|0
1595919600000|2020-07-28 07:00:00|2480.07|2480.07|2470.18|2470.18|2480.42|2480.42|2465.43|2465.43|0
1595923200000|2020-07-28 08:00:00|2470.29|2470.29|2473.06|2473.06|2478.5|2478.5|2469.63|2469.63|0
1595926800000|2020-07-28 09:00:00|2473.11|2473.11|2468.21|2468.21|2474.42|2474.42|2461.95|2461.95|0
1595930400000|2020-07-28 10:00:00|2468.16|2468.16|2468.05|2468.05|2469.83|2469.83|2464.06|2464.06|0
1595934000000|2020-07-28 11:00:00|2468.16|2468.16|2468.77|2468.77|2475.26|2475.26|2464.04|2464.04|0
1595937600000|2020-07-28 12:00:00|2468.82|2468.82|2469.34|2469.34|2471.83|2471.83|2467.03|2467.03|0
1595941200000|2020-07-28 13:00:00|2469.29|2469.29|2468.67|2468.67|2473.49|2473.49|2466.64|2466.64|0
1595944800000|2020-07-28 14:00:00|2468.81|2468.81|2485.46|2485.46|2489.8|2489.8|2468.76|2468.76|0
1595948400000|2020-07-28 15:00:00|2485.73|2485.73|2498.99|2498.99|2499.39|2499.39|2485.06|2485.06|0
1596006000000|2020-07-29 07:00:00|2515.39|2515.39|2519.38|2519.38|2523.58|2523.58|2510.48|2510.48|0
1596009600000|2020-07-29 08:00:00|2519.66|2519.66|2520.96|2520.96|2524.41|2524.41|2513.28|2513.28|0
1596013200000|2020-07-29 09:00:00|2521.21|2521.21|2533.46|2533.46|2533.52|2533.52|2521.21|2521.21|0
1596016800000|2020-07-29 10:00:00|2533.37|2533.37|2521.71|2521.71|2535.7|2535.7|2520.98|2520.98|0
1596020400000|2020-07-29 11:00:00|2522.01|2522.01|2523.23|2523.23|2528.78|2528.78|2521.62|2521.62|0
1596024000000|2020-07-29 12:00:00|2523.11|2523.11|2539.6|2539.6|2539.84|2539.84|2523.06|2523.06|0
1596027600000|2020-07-29 13:00:00|2539.72|2539.72|2549.3|2549.3|2551.25|2551.25|2539.06|2539.06|0
1596031200000|2020-07-29 14:00:00|2549.46|2549.46|2551.1|2551.1|2556.29|2556.29|2548.54|2548.54|0
1596034800000|2020-07-29 15:00:00|2550.96|2550.96|2546.72|2546.72|2552.51|2552.51|2545.55|2545.55|0
1596092400000|2020-07-30 07:00:00|2537.41|2537.41|2519.09|2519.09|2537.41|2537.41|2517.33|2517.33|0
1596096000000|2020-07-30 08:00:00|2519.4|2519.4|2510.41|2510.41|2525.59|2525.59|2510.27|2510.27|0
1596099600000|2020-07-30 09:00:00|2510.29|2510.29|2521.55|2521.55|2524.41|2524.41|2509.69|2509.69|0
1596103200000|2020-07-30 10:00:00|2521.72|2521.72|2518.3|2518.3|2525.5|2525.5|2516.65|2516.65|0
1596106800000|2020-07-30 11:00:00|2518.58|2518.58|2534.14|2534.14|2535.45|2535.45|2518.14|2518.14|0
1596110400000|2020-07-30 12:00:00|2534.31|2534.31|2528.66|2528.66|2538.34|2538.34|2527.78|2527.78|0
1596114000000|2020-07-30 13:00:00|2528.6|2528.6|2515.46|2515.46|2530.55|2530.55|2514.45|2514.45|0
1596117600000|2020-07-30 14:00:00|2515.38|2515.38|2521.93|2521.93|2521.99|2521.99|2509.81|2509.81|0
1596121200000|2020-07-30 15:00:00|2521.79|2521.79|2525.49|2525.49|2527.28|2527.28|2520.83|2520.83|0
1596178800000|2020-07-31 07:00:00|2543.64|2543.64|2550.59|2550.59|2555.72|2555.72|2543.44|2543.44|0
1596182400000|2020-07-31 08:00:00|2550.39|2550.39|2554.6|2554.6|2562.38|2562.38|2548.32|2548.32|0
1596186000000|2020-07-31 09:00:00|2554.75|2554.75|2565.19|2565.19|2569.25|2569.25|2553.78|2553.78|0
1596189600000|2020-07-31 10:00:00|2565.05|2565.05|2561.94|2561.94|2566.59|2566.59|2561.12|2561.12|0
1596193200000|2020-07-31 11:00:00|2561.66|2561.66|2562.24|2562.24|2567.29|2567.29|2556.16|2556.16|0
1596196800000|2020-07-31 12:00:00|2562.66|2562.66|2577.83|2577.83|2579.75|2579.75|2562.57|2562.57|0
1596200400000|2020-07-31 13:00:00|2577.89|2577.89|2572.45|2572.45|2580.16|2580.16|2564.42|2564.42|0
1596204000000|2020-07-31 14:00:00|2572.56|2572.56|2563.95|2563.95|2572.56|2572.56|2562.29|2562.29|0
1596207600000|2020-07-31 15:00:00|2563.89|2563.89|2567.06|2567.06|2567.92|2567.92|2563.11|2563.11|0
1596438000000|2020-08-03 07:00:00|2539.99|2539.99|2526.37|2526.37|2540.36|2540.36|2516.27|2516.27|0
1596441600000|2020-08-03 08:00:00|2526.55|2526.55|2528.42|2528.42|2532.77|2532.77|2522.76|2522.76|0
1596445200000|2020-08-03 09:00:00|2528.34|2528.34|2538.6|2538.6|2538.64|2538.64|2524.64|2524.64|0
1596448800000|2020-08-03 10:00:00|2538.5|2538.5|2547.9|2547.9|2547.9|2547.9|2537.73|2537.73|0
1596452400000|2020-08-03 11:00:00|2547.8|2547.8|2551.12|2551.12|2551.12|2551.12|2541.02|2541.02|0
1596456000000|2020-08-03 12:00:00|2551.26|2551.26|2553.77|2553.77|2555.06|2555.06|2548.42|2548.42|0
1596459600000|2020-08-03 13:00:00|2553.95|2553.95|2559.51|2559.51|2560.42|2560.42|2551.15|2551.15|0
1596463200000|2020-08-03 14:00:00|2559.79|2559.79|2560.97|2560.97|2570.13|2570.13|2557.85|2557.85|0
1596466800000|2020-08-03 15:00:00|2561.2|2561.2|2569.53|2569.53|2569.68|2569.68|2561.05|2561.05|0
1596524400000|2020-08-04 07:00:00|2576.01|2576.01|2571.35|2571.35|2585.83|2585.83|2570.87|2570.87|0
1596528000000|2020-08-04 08:00:00|2571.3|2571.3|2572.14|2572.14|2579.84|2579.84|2567.57|2567.57|0
1596531600000|2020-08-04 09:00:00|2572.22|2572.22|2568.5|2568.5|2574.89|2574.89|2566.65|2566.65|0
1596535200000|2020-08-04 10:00:00|2568.73|2568.73|2568.68|2568.68|2571.04|2571.04|2566.41|2566.41|0
1596538800000|2020-08-04 11:00:00|2568.74|2568.74|2567.34|2567.34|2569.22|2569.22|2560.44|2560.44|0
1596542400000|2020-08-04 12:00:00|2567.42|2567.42|2564.06|2564.06|2574.77|2574.77|2562.67|2562.67|0
1596546000000|2020-08-04 13:00:00|2564.09|2564.09|2563.62|2563.62|2565.72|2565.72|2556.76|2556.76|0
1596549600000|2020-08-04 14:00:00|2563.51|2563.51|2579.33|2579.33|2580.11|2580.11|2563.29|2563.29|0
1596553200000|2020-08-04 15:00:00|2579.19|2579.19|2575.02|2575.02|2579.2|2579.2|2574.17|2574.17|0
1596610800000|2020-08-05 07:00:00|2607.13|2607.13|2628.41|2628.41|2629.14|2629.14|2603.52|2603.52|0
1596614400000|2020-08-05 08:00:00|2628.55|2628.55|2622.61|2622.61|2628.55|2628.55|2612.23|2612.23|0
1596618000000|2020-08-05 09:00:00|2622.83|2622.83|2614.55|2614.55|2623.16|2623.16|2612.36|2612.36|0
1596621600000|2020-08-05 10:00:00|2614.3|2614.3|2610.43|2610.43|2615.91|2615.91|2608.63|2608.63|0
1596625200000|2020-08-05 11:00:00|2611.83|2611.83|2612.63|2612.63|2615.1|2615.1|2601.9|2601.9|0
1596628800000|2020-08-05 12:00:00|2613.05|2613.05|2617.87|2617.87|2619.92|2619.92|2612.09|2612.09|0
1596632400000|2020-08-05 13:00:00|2617.98|2617.98|2616.54|2616.54|2620.14|2620.14|2613.17|2613.17|0
1596636000000|2020-08-05 14:00:00|2616.86|2616.86|2623|2623|2623|2623|2615.44|2615.44|0
1596639600000|2020-08-05 15:00:00|2623.04|2623.04|2629.66|2629.66|2632.15|2632.15|2622.3|2622.3|0
1596697200000|2020-08-06 07:00:00|2586.01|2586.01|2582.86|2582.86|2591.42|2591.42|2578.26|2578.26|0
1596700800000|2020-08-06 08:00:00|2583.09|2583.09|2589.78|2589.78|2597.31|2597.31|2577.92|2577.92|0
1596704400000|2020-08-06 09:00:00|2589.7|2589.7|2587.2|2587.2|2593.82|2593.82|2578.08|2578.08|0
1596708000000|2020-08-06 10:00:00|2586.95|2586.95|2578.06|2578.06|2590.35|2590.35|2577.25|2577.25|0
1596711600000|2020-08-06 11:00:00|2578.01|2578.01|2577.93|2577.93|2581.83|2581.83|2574.51|2574.51|0
1596715200000|2020-08-06 12:00:00|2577.39|2577.39|2585.56|2585.56|2586.44|2586.44|2571.09|2571.09|0
1596718800000|2020-08-06 13:00:00|2585.64|2585.64|2589|2589|2589|2589|2582.83|2582.83|0
1596722400000|2020-08-06 14:00:00|2588.92|2588.92|2591.61|2591.61|2595.22|2595.22|2585.69|2585.69|0
1596726000000|2020-08-06 15:00:00|2591.67|2591.67|2593.75|2593.75|2594.59|2594.59|2591.52|2591.52|0
1596783600000|2020-08-07 07:00:00|2574.42|2574.42|2590.03|2590.03|2590.03|2590.03|2573.73|2573.73|0
1596787200000|2020-08-07 08:00:00|2590.3|2590.3|2577.52|2577.52|2590.78|2590.78|2577|2577|0
1596790800000|2020-08-07 09:00:00|2577.66|2577.66|2578.53|2578.53|2581.48|2581.48|2572.07|2572.07|0
1596794400000|2020-08-07 10:00:00|2578.67|2578.67|2586.48|2586.48|2587.98|2587.98|2576.56|2576.56|0
1596798000000|2020-08-07 11:00:00|2587.18|2587.18|2587.71|2587.71|2590.87|2590.87|2583.12|2583.12|0
1596801600000|2020-08-07 12:00:00|2587.9|2587.9|2587.73|2587.73|2592.05|2592.05|2583.04|2583.04|0
1596805200000|2020-08-07 13:00:00|2587.93|2587.93|2585.59|2585.59|2589.95|2589.95|2583.67|2583.67|0
1596808800000|2020-08-07 14:00:00|2585.55|2585.55|2588.37|2588.37|2590.36|2590.36|2583.46|2583.46|0
1596812400000|2020-08-07 15:00:00|2588.42|2588.42|2593.91|2593.91|2595.91|2595.91|2588.3|2588.3|0
1597042800000|2020-08-10 07:00:00|2608.74|2608.74|2605.68|2605.68|2625.55|2625.55|2602.87|2602.87|0
1597046400000|2020-08-10 08:00:00|2605.87|2605.87|2596.26|2596.26|2607.01|2607.01|2591.31|2591.31|0
1597050000000|2020-08-10 09:00:00|2596.35|2596.35|2590.69|2590.69|2598.97|2598.97|2587.68|2587.68|0
1597053600000|2020-08-10 10:00:00|2590.83|2590.83|2594.04|2594.04|2595.53|2595.53|2589.39|2589.39|0
1597057200000|2020-08-10 11:00:00|2594.07|2594.07|2583.31|2583.31|2596.15|2596.15|2581.35|2581.35|0
1597060800000|2020-08-10 12:00:00|2583.59|2583.59|2583.65|2583.65|2587.16|2587.16|2580.56|2580.56|0
1597064400000|2020-08-10 13:00:00|2583.59|2583.59|2583.63|2583.63|2588.63|2588.63|2580.14|2580.14|0
1597068000000|2020-08-10 14:00:00|2583.5|2583.5|2587.02|2587.02|2589.46|2589.46|2581.48|2581.48|0
1597071600000|2020-08-10 15:00:00|2586.98|2586.98|2593.67|2593.67|2594.75|2594.75|2585.54|2585.54|0
1597129200000|2020-08-11 07:00:00|2610.13|2610.13|2618.25|2618.25|2619.56|2619.56|2607.98|2607.98|0
1597132800000|2020-08-11 08:00:00|2618.35|2618.35|2614.79|2614.79|2620.71|2620.71|2610.82|2610.82|0
1597136400000|2020-08-11 09:00:00|2614.75|2614.75|2615.53|2615.53|2618.58|2618.58|2610.52|2610.52|0
1597140000000|2020-08-11 10:00:00|2615.48|2615.48|2617.72|2617.72|2617.97|2617.97|2612.33|2612.33|0
1597143600000|2020-08-11 11:00:00|2618.33|2618.33|2611.14|2611.14|2620.44|2620.44|2611.14|2611.14|0
1597147200000|2020-08-11 12:00:00|2611.02|2611.02|2609.92|2609.92|2611.51|2611.51|2606.37|2606.37|0
1597150800000|2020-08-11 13:00:00|2610.09|2610.09|2600.21|2600.21|2612.24|2612.24|2599.66|2599.66|0
1597154400000|2020-08-11 14:00:00|2600.31|2600.31|2595.05|2595.05|2600.79|2600.79|2592.96|2592.96|0
1597158000000|2020-08-11 15:00:00|2594.93|2594.93|2604.71|2604.71|2604.71|2604.71|2593.91|2593.91|0
1597215600000|2020-08-12 07:00:00|2583.18|2583.18|2574.87|2574.87|2584.88|2584.88|2567.14|2567.14|0
1597219200000|2020-08-12 08:00:00|2574.84|2574.84|2569.24|2569.24|2574.84|2574.84|2563.56|2563.56|0
1597222800000|2020-08-12 09:00:00|2569.31|2569.31|2568.61|2568.61|2578.57|2578.57|2567.11|2567.11|0
1597226400000|2020-08-12 10:00:00|2568.69|2568.69|2562.64|2562.64|2573.4|2573.4|2560.45|2560.45|0
1597230000000|2020-08-12 11:00:00|2562.57|2562.57|2560.95|2560.95|2564.71|2564.71|2555.65|2555.65|0
1597233600000|2020-08-12 12:00:00|2561.05|2561.05|2569.45|2569.45|2570.71|2570.71|2560.21|2560.21|0
1597237200000|2020-08-12 13:00:00|2569.51|2569.51|2566.87|2566.87|2571.84|2571.84|2564.51|2564.51|0
1597240800000|2020-08-12 14:00:00|2566.95|2566.95|2581.67|2581.67|2585.91|2585.91|2566.82|2566.82|0
1597244400000|2020-08-12 15:00:00|2581.88|2581.88|2583.96|2583.96|2584.45|2584.45|2575.96|2575.96|0
1597302000000|2020-08-13 07:00:00|2584.76|2584.76|2599.51|2599.51|2602.38|2602.38|2584.76|2584.76|0
1597305600000|2020-08-13 08:00:00|2599.59|2599.59|2598.05|2598.05|2602.48|2602.48|2592.41|2592.41|0
1597309200000|2020-08-13 09:00:00|2597.91|2597.91|2600.11|2600.11|2602.17|2602.17|2597.04|2597.04|0
1597312800000|2020-08-13 10:00:00|2600.19|2600.19|2606.28|2606.28|2612.46|2612.46|2598.79|2598.79|0
1597316400000|2020-08-13 11:00:00|2606.34|2606.34|2602.33|2602.33|2609.64|2609.64|2602.14|2602.14|0
1597320000000|2020-08-13 12:00:00|2602.19|2602.19|2594.35|2594.35|2602.48|2602.48|2592.35|2592.35|0
1597323600000|2020-08-13 13:00:00|2594.07|2594.07|2584.87|2584.87|2594.09|2594.09|2583.04|2583.04|0
1597327200000|2020-08-13 14:00:00|2585.29|2585.29|2570.21|2570.21|2587.94|2587.94|2569.07|2569.07|0
1597330800000|2020-08-13 15:00:00|2570.24|2570.24|2575.39|2575.39|2575.39|2575.39|2569.69|2569.69|0
1597388400000|2020-08-14 07:00:00|2549.17|2549.17|2542.88|2542.88|2555.44|2555.44|2542.23|2542.23|0
1597392000000|2020-08-14 08:00:00|2542.59|2542.59|2539.6|2539.6|2547.85|2547.85|2532.9|2532.9|0
1597395600000|2020-08-14 09:00:00|2539.59|2539.59|2550.62|2550.62|2550.63|2550.63|2537.7|2537.7|0
1597399200000|2020-08-14 10:00:00|2550.7|2550.7|2561|2561|2561.83|2561.83|2549.53|2549.53|0
1597402800000|2020-08-14 11:00:00|2561.05|2561.05|2558.45|2558.45|2561.21|2561.21|2555.9|2555.9|0
1597406400000|2020-08-14 12:00:00|2558.54|2558.54|2559.86|2559.86|2566.49|2566.49|2558.54|2558.54|0
1597410000000|2020-08-14 13:00:00|2559.92|2559.92|2560.26|2560.26|2562.08|2562.08|2554.78|2554.78|0
1597413600000|2020-08-14 14:00:00|2560.12|2560.12|2570.15|2570.15|2575.56|2575.56|2560.12|2560.12|0
1597417200000|2020-08-14 15:00:00|2570.23|2570.23|2565.93|2565.93|2570.23|2570.23|2563.84|2563.84|0
1597647600000|2020-08-17 07:00:00|2549.27|2549.27|2550.89|2550.89|2555.03|2555.03|2541.04|2541.04|0
1597651200000|2020-08-17 08:00:00|2550.85|2550.85|2555.94|2555.94|2558.06|2558.06|2546.8|2546.8|0
1597654800000|2020-08-17 09:00:00|2555.97|2555.97|2558.23|2558.23|2561.86|2561.86|2555.29|2555.29|0
1597658400000|2020-08-17 10:00:00|2558.07|2558.07|2571.24|2571.24|2571.24|2571.24|2557.93|2557.93|0
1597662000000|2020-08-17 11:00:00|2570.84|2570.84|2572.79|2572.79|2573.39|2573.39|2569.02|2569.02|0
1597665600000|2020-08-17 12:00:00|2573.07|2573.07|2575.55|2575.55|2576.75|2576.75|2572.68|2572.68|0
1597669200000|2020-08-17 13:00:00|2575.47|2575.47|2575.61|2575.61|2580.61|2580.61|2573.67|2573.67|0
1597672800000|2020-08-17 14:00:00|2575.72|2575.72|2574.28|2574.28|2579.56|2579.56|2572.66|2572.66|0
1597676400000|2020-08-17 15:00:00|2574.33|2574.33|2579.01|2579.01|2580.94|2580.94|2574.33|2574.33|0
1597734000000|2020-08-18 07:00:00|2561.93|2561.93|2581.39|2581.39|2585.93|2585.93|2553.89|2553.89|0
1597737600000|2020-08-18 08:00:00|2581.24|2581.24|2586.77|2586.77|2597.76|2597.76|2580.74|2580.74|0
1597741200000|2020-08-18 09:00:00|2586.66|2586.66|2583.23|2583.23|2590.54|2590.54|2581.58|2581.58|0
1597744800000|2020-08-18 10:00:00|2583.08|2583.08|2582.52|2582.52|2583.68|2583.68|2578.77|2578.77|0
1597748400000|2020-08-18 11:00:00|2582.66|2582.66|2569.9|2569.9|2583.04|2583.04|2569.76|2569.76|0
1597752000000|2020-08-18 12:00:00|2569.82|2569.82|2565.66|2565.66|2571.17|2571.17|2565.56|2565.56|0
1597755600000|2020-08-18 13:00:00|2565.55|2565.55|2555.55|2555.55|2567|2567|2555.01|2555.01|0
1597759200000|2020-08-18 14:00:00|2555.2|2555.2|2538.03|2538.03|2555.38|2555.38|2536.91|2536.91|0
1597762800000|2020-08-18 15:00:00|2538.07|2538.07|2529.12|2529.12|2538.52|2538.52|2528.58|2528.58|0
1597820400000|2020-08-19 07:00:00|2533.73|2533.73|2512.76|2512.76|2533.73|2533.73|2511.09|2511.09|0
1597824000000|2020-08-19 08:00:00|2512.77|2512.77|2520.46|2520.46|2520.97|2520.97|2504.34|2504.34|0
1597827600000|2020-08-19 09:00:00|2520.37|2520.37|2513.88|2513.88|2529.42|2529.42|2512.6|2512.6|0
1597831200000|2020-08-19 10:00:00|2513.91|2513.91|2511.8|2511.8|2514.17|2514.17|2502.58|2502.58|0
1597834800000|2020-08-19 11:00:00|2511.95|2511.95|2512.72|2512.72|2513.94|2513.94|2505.45|2505.45|0
1597838400000|2020-08-19 12:00:00|2512.79|2512.79|2520.33|2520.33|2520.39|2520.39|2511.1|2511.1|0
1597842000000|2020-08-19 13:00:00|2520.47|2520.47|2508.68|2508.68|2525.63|2525.63|2507.76|2507.76|0
1597845600000|2020-08-19 14:00:00|2508.96|2508.96|2495.38|2495.38|2512.01|2512.01|2494.34|2494.34|0
1597849200000|2020-08-19 15:00:00|2495.47|2495.47|2495.56|2495.56|2496.89|2496.89|2490.57|2490.57|0
1597906800000|2020-08-20 07:00:00|2496.48|2496.48|2511.41|2511.41|2517.23|2517.23|2496.28|2496.28|0
1597910400000|2020-08-20 08:00:00|2511.24|2511.24|2520.25|2520.25|2524.46|2524.46|2509.82|2509.82|0
1597914000000|2020-08-20 09:00:00|2520.36|2520.36|2533.34|2533.34|2538.32|2538.32|2520.31|2520.31|0
1597917600000|2020-08-20 10:00:00|2533.47|2533.47|2544.25|2544.25|2549|2549|2533.47|2533.47|0
1597921200000|2020-08-20 11:00:00|2544.44|2544.44|2529.78|2529.78|2546.54|2546.54|2529.46|2529.46|0
1597924800000|2020-08-20 12:00:00|2530.06|2530.06|2527.17|2527.17|2532.66|2532.66|2523.79|2523.79|0
1597928400000|2020-08-20 13:00:00|2527.2|2527.2|2536.49|2536.49|2536.51|2536.51|2525.79|2525.79|0
1597932000000|2020-08-20 14:00:00|2536.61|2536.61|2551.7|2551.7|2552.52|2552.52|2536.42|2536.42|0
1597935600000|2020-08-20 15:00:00|2551.64|2551.64|2546.88|2546.88|2552.9|2552.9|2546.18|2546.18|0
1597993200000|2020-08-21 07:00:00|2562.64|2562.64|2563.13|2563.13|2568.22|2568.22|2554.76|2554.76|0
1597996800000|2020-08-21 08:00:00|2562.87|2562.87|2564.96|2564.96|2565.16|2565.16|2557.09|2557.09|0
1598000400000|2020-08-21 09:00:00|2564.87|2564.87|2574.53|2574.53|2579.34|2579.34|2564.72|2564.72|0
1598004000000|2020-08-21 10:00:00|2574.33|2574.33|2579.02|2579.02|2579.02|2579.02|2571.37|2571.37|0
1598007600000|2020-08-21 11:00:00|2578.96|2578.96|2576.14|2576.14|2586.17|2586.17|2575.63|2575.63|0
1598011200000|2020-08-21 12:00:00|2575.98|2575.98|2555.03|2555.03|2576.74|2576.74|2554.89|2554.89|0
1598014800000|2020-08-21 13:00:00|2555.09|2555.09|2572.18|2572.18|2573.59|2573.59|2554.48|2554.48|0
1598018400000|2020-08-21 14:00:00|2572.05|2572.05|2578.45|2578.45|2582.15|2582.15|2569.85|2569.85|0
1598022000000|2020-08-21 15:00:00|2578.5|2578.5|2581.14|2581.14|2583.5|2583.5|2577.49|2577.49|0
1598252400000|2020-08-24 07:00:00|2600.29|2600.29|2585.29|2585.29|2600.58|2600.58|2582.63|2582.63|0
1598256000000|2020-08-24 08:00:00|2585.17|2585.17|2586.03|2586.03|2590.19|2590.19|2582.95|2582.95|0
1598259600000|2020-08-24 09:00:00|2585.99|2585.99|2578.05|2578.05|2585.99|2585.99|2577.81|2577.81|0
1598263200000|2020-08-24 10:00:00|2577.99|2577.99|2579.08|2579.08|2579.77|2579.77|2573.88|2573.88|0
1598266800000|2020-08-24 11:00:00|2579.54|2579.54|2578.69|2578.69|2582.16|2582.16|2577.6|2577.6|0
1598270400000|2020-08-24 12:00:00|2578.81|2578.81|2573.89|2573.89|2578.95|2578.95|2571.87|2571.87|0
1598274000000|2020-08-24 13:00:00|2574.02|2574.02|2574.28|2574.28|2575.96|2575.96|2567.93|2567.93|0
1598277600000|2020-08-24 14:00:00|2574.63|2574.63|2571.88|2571.88|2575.83|2575.83|2570.29|2570.29|0
1598281200000|2020-08-24 15:00:00|2571.92|2571.92|2571.69|2571.69|2573.41|2573.41|2569.96|2569.96|0
1598338800000|2020-08-25 07:00:00|2588.4|2588.4|2558.46|2558.46|2589.64|2589.64|2558.3|2558.3|0
1598342400000|2020-08-25 08:00:00|2558.6|2558.6|2561.03|2561.03|2564.07|2564.07|2553.64|2553.64|0
1598346000000|2020-08-25 09:00:00|2560.9|2560.9|2552.56|2552.56|2562.8|2562.8|2552.56|2552.56|0
1598349600000|2020-08-25 10:00:00|2552.69|2552.69|2554.06|2554.06|2555.07|2555.07|2548.52|2548.52|0
1598353200000|2020-08-25 11:00:00|2553.95|2553.95|2555.56|2555.56|2559.48|2559.48|2553.55|2553.55|0
1598356800000|2020-08-25 12:00:00|2555.69|2555.69|2551.16|2551.16|2560.88|2560.88|2548.88|2548.88|0
1598360400000|2020-08-25 13:00:00|2551.1|2551.1|2544.02|2544.02|2551.56|2551.56|2543.31|2543.31|0
1598364000000|2020-08-25 14:00:00|2543.91|2543.91|2536.75|2536.75|2544.76|2544.76|2532.68|2532.68|0
1598367600000|2020-08-25 15:00:00|2536.66|2536.66|2535.93|2535.93|2541.11|2541.11|2535.7|2535.7|0
1598425200000|2020-08-26 07:00:00|2539.1|2539.1|2551.92|2551.92|2554.24|2554.24|2539.1|2539.1|0
1598428800000|2020-08-26 08:00:00|2551.98|2551.98|2568.84|2568.84|2569.01|2569.01|2551.67|2551.67|0
1598432400000|2020-08-26 09:00:00|2568.74|2568.74|2574.46|2574.46|2574.46|2574.46|2568.31|2568.31|0
1598436000000|2020-08-26 10:00:00|2574.35|2574.35|2570.77|2570.77|2575.46|2575.46|2570.72|2570.72|0
1598439600000|2020-08-26 11:00:00|2570.85|2570.85|2575.38|2575.38|2579.75|2579.75|2569.63|2569.63|0
1598443200000|2020-08-26 12:00:00|2575.47|2575.47|2571.52|2571.52|2577.22|2577.22|2569.22|2569.22|0
1598446800000|2020-08-26 13:00:00|2571.34|2571.34|2571.19|2571.19|2571.77|2571.77|2566.12|2566.12|0
1598450400000|2020-08-26 14:00:00|2571.6|2571.6|2573.78|2573.78|2573.85|2573.85|2565.14|2565.14|0
1598454000000|2020-08-26 15:00:00|2573.86|2573.86|2581.7|2581.7|2581.77|2581.77|2573.78|2573.78|0
1598511600000|2020-08-27 07:00:00|2568.08|2568.08|2565.92|2565.92|2568.39|2568.39|2563.69|2563.69|0
1598515200000|2020-08-27 08:00:00|2565.77|2565.77|2567.37|2567.37|2567.55|2567.55|2561.8|2561.8|0
1598518800000|2020-08-27 09:00:00|2567.46|2567.46|2569.22|2569.22|2572.26|2572.26|2564.12|2564.12|0
1598522400000|2020-08-27 10:00:00|2569.3|2569.3|2565.36|2565.36|2573.59|2573.59|2564.67|2564.67|0
1598526000000|2020-08-27 11:00:00|2565.23|2565.23|2567.28|2567.28|2571.41|2571.41|2564.53|2564.53|0
1598529600000|2020-08-27 12:00:00|2567.38|2567.38|2568.31|2568.31|2571.08|2571.08|2566.84|2566.84|0
1598533200000|2020-08-27 13:00:00|2568.21|2568.21|2573.95|2573.95|2574.8|2574.8|2565.3|2565.3|0
1598536800000|2020-08-27 14:00:00|2573.92|2573.92|2570.38|2570.38|2575.55|2575.55|2568.26|2568.26|0
1598540400000|2020-08-27 15:00:00|2570.42|2570.42|2569.65|2569.65|2571.69|2571.69|2565.8|2565.8|0
1598598000000|2020-08-28 07:00:00|2574.75|2574.75|2566.64|2566.64|2574.75|2574.75|2561.7|2561.7|0
1598601600000|2020-08-28 08:00:00|2566.59|2566.59|2569.2|2569.2|2572.07|2572.07|2565.16|2565.16|0
1598605200000|2020-08-28 09:00:00|2569.23|2569.23|2571.8|2571.8|2572.96|2572.96|2568.35|2568.35|0
1598608800000|2020-08-28 10:00:00|2571.76|2571.76|2566.38|2566.38|2572.59|2572.59|2566.07|2566.07|0
1598612400000|2020-08-28 11:00:00|2566.16|2566.16|2571.75|2571.75|2575.76|2575.76|2565.4|2565.4|0
1598616000000|2020-08-28 12:00:00|2572.02|2572.02|2569.62|2569.62|2573.52|2573.52|2569.57|2569.57|0
1598619600000|2020-08-28 13:00:00|2569.73|2569.73|2567.95|2567.95|2572.64|2572.64|2567.14|2567.14|0
1598623200000|2020-08-28 14:00:00|2567.9|2567.9|2566.68|2566.68|2568.37|2568.37|2560.22|2560.22|0
1598626800000|2020-08-28 15:00:00|2566.73|2566.73|2566.12|2566.12|2568.63|2568.63|2564.39|2564.39|0
1598943600000|2020-09-01 07:00:00|2564.3|2564.3|2548.92|2548.92|2586.17|2586.17|2548.7|2548.7|0
1598947200000|2020-09-01 08:00:00|2549.04|2549.04|2539.79|2539.79|2553.77|2553.77|2539.1|2539.1|0
1598950800000|2020-09-01 09:00:00|2539.51|2539.51|2533.91|2533.91|2541.74|2541.74|2533.47|2533.47|0
1598954400000|2020-09-01 10:00:00|2534.19|2534.19|2534.58|2534.58|2536.47|2536.47|2527.68|2527.68|0
1598958000000|2020-09-01 11:00:00|2534.86|2534.86|2535.12|2535.12|2537.15|2537.15|2531.69|2531.69|0
1598961600000|2020-09-01 12:00:00|2535.04|2535.04|2531.64|2531.64|2539.47|2539.47|2531.28|2531.28|0
1598965200000|2020-09-01 13:00:00|2531.56|2531.56|2529.64|2529.64|2531.56|2531.56|2517.57|2517.57|0
1598968800000|2020-09-01 14:00:00|2529.91|2529.91|2529.55|2529.55|2542.08|2542.08|2529.22|2529.22|0
1598972400000|2020-09-01 15:00:00|2529.5|2529.5|2529.31|2529.31|2530.48|2530.48|2527.04|2527.04|0
1599030000000|2020-09-02 07:00:00|2556.81|2556.81|2552.37|2552.37|2564.89|2564.89|2545.89|2545.89|0
1599033600000|2020-09-02 08:00:00|2552.78|2552.78|2551.21|2551.21|2557|2557|2548|2548|0
1599037200000|2020-09-02 09:00:00|2551.33|2551.33|2562.53|2562.53|2562.53|2562.53|2548.34|2548.34|0
1599040800000|2020-09-02 10:00:00|2562.68|2562.68|2562.06|2562.06|2567.08|2567.08|2557.65|2557.65|0
1599044400000|2020-09-02 11:00:00|2561.91|2561.91|2564.05|2564.05|2568.28|2568.28|2560.86|2560.86|0
1599048000000|2020-09-02 12:00:00|2563.91|2563.91|2546.71|2546.71|2564.23|2564.23|2544.74|2544.74|0
1599051600000|2020-09-02 13:00:00|2546.61|2546.61|2545.89|2545.89|2547.15|2547.15|2540.65|2540.65|0
1599055200000|2020-09-02 14:00:00|2546.03|2546.03|2545.19|2545.19|2550.09|2550.09|2541.02|2541.02|0
1599058800000|2020-09-02 15:00:00|2545.41|2545.41|2550.99|2550.99|2551.12|2551.12|2545.41|2545.41|0
1599116400000|2020-09-03 07:00:00|2586.51|2586.51|2586.64|2586.64|2589.92|2589.92|2582.85|2582.85|0
1599120000000|2020-09-03 08:00:00|2586.55|2586.55|2589.08|2589.08|2592.92|2592.92|2584.21|2584.21|0
1599123600000|2020-09-03 09:00:00|2589.12|2589.12|2587.29|2587.29|2593.11|2593.11|2584.92|2584.92|0
1599127200000|2020-09-03 10:00:00|2587.43|2587.43|2592.42|2592.42|2595.94|2595.94|2586.16|2586.16|0
1599130800000|2020-09-03 11:00:00|2592.26|2592.26|2585.27|2585.27|2596.37|2596.37|2583.7|2583.7|0
1599134400000|2020-09-03 12:00:00|2585.41|2585.41|2577.7|2577.7|2587.6|2587.6|2577.3|2577.3|0
1599138000000|2020-09-03 13:00:00|2577.57|2577.57|2565.94|2565.94|2581.13|2581.13|2565.73|2565.73|0
1599141600000|2020-09-03 14:00:00|2566.35|2566.35|2559.07|2559.07|2567.2|2567.2|2556.43|2556.43|0
1599145200000|2020-09-03 15:00:00|2559.13|2559.13|2544.5|2544.5|2559.47|2559.47|2544.01|2544.01|0
1599202800000|2020-09-04 07:00:00|2523.29|2523.29|2539.12|2539.12|2540.76|2540.76|2519.98|2519.98|0
1599206400000|2020-09-04 08:00:00|2538.85|2538.85|2528.87|2528.87|2538.85|2538.85|2527.44|2527.44|0
1599210000000|2020-09-04 09:00:00|2528.91|2528.91|2530.91|2530.91|2531.44|2531.44|2526.79|2526.79|0
1599213600000|2020-09-04 10:00:00|2531.04|2531.04|2529.37|2529.37|2532.73|2532.73|2525.47|2525.47|0
1599217200000|2020-09-04 11:00:00|2529.41|2529.41|2517.73|2517.73|2531.19|2531.19|2517.43|2517.43|0
1599220800000|2020-09-04 12:00:00|2517.68|2517.68|2510.51|2510.51|2518.23|2518.23|2509.7|2509.7|0
1599224400000|2020-09-04 13:00:00|2510.55|2510.55|2506.68|2506.68|2519.51|2519.51|2504.68|2504.68|0
1599228000000|2020-09-04 14:00:00|2506.82|2506.82|2501.27|2501.27|2508.48|2508.48|2487.63|2487.63|0
1599231600000|2020-09-04 15:00:00|2501.32|2501.32|2492.51|2492.51|2501.55|2501.55|2491.91|2491.91|0
1599462000000|2020-09-07 07:00:00|2519.03|2519.03|2534.72|2534.72|2536.05|2536.05|2518.31|2518.31|0
1599465600000|2020-09-07 08:00:00|2534.93|2534.93|2542.56|2542.56|2545.02|2545.02|2534.43|2534.43|0
1599469200000|2020-09-07 09:00:00|2542.64|2542.64|2536.04|2536.04|2544.02|2544.02|2536.04|2536.04|0
1599472800000|2020-09-07 10:00:00|2536|2536|2529.25|2529.25|2539.65|2539.65|2529.22|2529.22|0
1599476400000|2020-09-07 11:00:00|2529.36|2529.36|2530.67|2530.67|2530.91|2530.91|2525.52|2525.52|0
1599480000000|2020-09-07 12:00:00|2530.65|2530.65|2527.3|2527.3|2530.65|2530.65|2524.98|2524.98|0
1599483600000|2020-09-07 13:00:00|2527.2|2527.2|2521.48|2521.48|2527.66|2527.66|2521.27|2521.27|0
1599487200000|2020-09-07 14:00:00|2521.49|2521.49|2510.54|2510.54|2521.61|2521.61|2509.64|2509.64|0
1599490800000|2020-09-07 15:00:00|2510.4|2510.4|2514.3|2514.3|2514.8|2514.8|2506.22|2506.22|0
1599548400000|2020-09-08 07:00:00|2530.33|2530.33|2529.21|2529.21|2532.44|2532.44|2519.96|2519.96|0
1599552000000|2020-09-08 08:00:00|2529.54|2529.54|2519.3|2519.3|2536.12|2536.12|2519.3|2519.3|0
1599555600000|2020-09-08 09:00:00|2519.25|2519.25|2513.27|2513.27|2522.98|2522.98|2512.5|2512.5|0
1599559200000|2020-09-08 10:00:00|2513.37|2513.37|2509.26|2509.26|2513.67|2513.67|2506.7|2506.7|0
1599562800000|2020-09-08 11:00:00|2509.53|2509.53|2507.64|2507.64|2511.8|2511.8|2504.89|2504.89|0
1599566400000|2020-09-08 12:00:00|2507.68|2507.68|2500.5|2500.5|2508.61|2508.61|2497.85|2497.85|0
1599570000000|2020-09-08 13:00:00|2500.36|2500.36|2512.51|2512.51|2513.53|2513.53|2496.67|2496.67|0
1599573600000|2020-09-08 14:00:00|2512.72|2512.72|2525.6|2525.6|2529.67|2529.67|2508.28|2508.28|0
1599577200000|2020-09-08 15:00:00|2525.47|2525.47|2533.55|2533.55|2533.55|2533.55|2523.74|2523.74|0
1599634800000|2020-09-09 07:00:00|2528.2|2528.2|2528.42|2528.42|2537.93|2537.93|2525.23|2525.23|0
1599638400000|2020-09-09 08:00:00|2528.14|2528.14|2527.21|2527.21|2538.19|2538.19|2525.88|2525.88|0
1599642000000|2020-09-09 09:00:00|2527.3|2527.3|2537.05|2537.05|2540.27|2540.27|2526.95|2526.95|0
1599645600000|2020-09-09 10:00:00|2536.93|2536.93|2536.68|2536.68|2537.03|2537.03|2526.86|2526.86|0
1599649200000|2020-09-09 11:00:00|2536.74|2536.74|2527.89|2527.89|2539.27|2539.27|2527.57|2527.57|0
1599652800000|2020-09-09 12:00:00|2527.77|2527.77|2533.86|2533.86|2534.54|2534.54|2524.57|2524.57|0
1599656400000|2020-09-09 13:00:00|2533.96|2533.96|2543.94|2543.94|2544.85|2544.85|2533.82|2533.82|0
1599660000000|2020-09-09 14:00:00|2544.23|2544.23|2544.37|2544.37|2559.17|2559.17|2543.57|2543.57|0
1599663600000|2020-09-09 15:00:00|2544.49|2544.49|2548.17|2548.17|2548.17|2548.17|2541.66|2541.66|0
1599721200000|2020-09-10 07:00:00|2543.44|2543.44|2540.5|2540.5|2543.44|2543.44|2529.64|2529.64|0
1599724800000|2020-09-10 08:00:00|2540.41|2540.41|2529.79|2529.79|2541.59|2541.59|2525.71|2525.71|0
1599728400000|2020-09-10 09:00:00|2529.71|2529.71|2534.76|2534.76|2534.9|2534.9|2526.6|2526.6|0
1599732000000|2020-09-10 10:00:00|2534.9|2534.9|2522.38|2522.38|2536.19|2536.19|2520.37|2520.37|0
1599735600000|2020-09-10 11:00:00|2521.96|2521.96|2523.38|2523.38|2526.47|2526.47|2519.91|2519.91|0
1599739200000|2020-09-10 12:00:00|2523.51|2523.51|2522.31|2522.31|2527.11|2527.11|2520.45|2520.45|0
1599742800000|2020-09-10 13:00:00|2522.5|2522.5|2522.66|2522.66|2526.35|2526.35|2521.24|2521.24|0
1599746400000|2020-09-10 14:00:00|2522.71|2522.71|2504.83|2504.83|2523.04|2523.04|2504.83|2504.83|0
1599750000000|2020-09-10 15:00:00|2504.91|2504.91|2507.77|2507.77|2509.12|2509.12|2501.87|2501.87|0
1599807600000|2020-09-11 07:00:00|2499.99|2499.99|2505.56|2505.56|2508.74|2508.74|2496.8|2496.8|0
1599811200000|2020-09-11 08:00:00|2505.68|2505.68|2512.37|2512.37|2519.68|2519.68|2505.68|2505.68|0
1599814800000|2020-09-11 09:00:00|2512.32|2512.32|2511.37|2511.37|2517.46|2517.46|2510.46|2510.46|0
1599818400000|2020-09-11 10:00:00|2511.69|2511.69|2510.62|2510.62|2513.76|2513.76|2506.93|2506.93|0
1599822000000|2020-09-11 11:00:00|2509.52|2509.52|2507.33|2507.33|2512.03|2512.03|2507.33|2507.33|0
1599825600000|2020-09-11 12:00:00|2507.13|2507.13|2508.5|2508.5|2511.81|2511.81|2506.68|2506.68|0
1599829200000|2020-09-11 13:00:00|2508.55|2508.55|2493.95|2493.95|2511.08|2511.08|2493.41|2493.41|0
1599832800000|2020-09-11 14:00:00|2494.06|2494.06|2491.87|2491.87|2495.69|2495.69|2487.61|2487.61|0
1599836400000|2020-09-11 15:00:00|2491.91|2491.91|2481.95|2481.95|2492.15|2492.15|2481.67|2481.67|0
1600066800000|2020-09-14 07:00:00|2488.49|2488.49|2465.52|2465.52|2490.57|2490.57|2465.52|2465.52|0
1600070400000|2020-09-14 08:00:00|2465.68|2465.68|2471.88|2471.88|2473.7|2473.7|2465.6|2465.6|0
1600074000000|2020-09-14 09:00:00|2471.82|2471.82|2477.26|2477.26|2480.43|2480.43|2470.37|2470.37|0
1600077600000|2020-09-14 10:00:00|2477.17|2477.17|2472.17|2472.17|2477.53|2477.53|2471.29|2471.29|0
1600081200000|2020-09-14 11:00:00|2472.32|2472.32|2463.46|2463.46|2474.17|2474.17|2460.09|2460.09|0
1600084800000|2020-09-14 12:00:00|2463.34|2463.34|2480.15|2480.15|2480.84|2480.84|2463.28|2463.28|0
1600088400000|2020-09-14 13:00:00|2480.19|2480.19|2482.58|2482.58|2487.43|2487.43|2473.9|2473.9|0
1600092000000|2020-09-14 14:00:00|2482.49|2482.49|2492.01|2492.01|2494.37|2494.37|2481.26|2481.26|0
1600095600000|2020-09-14 15:00:00|2491.9|2491.9|2497.95|2497.95|2499.57|2499.57|2489.86|2489.86|0
1600153200000|2020-09-15 07:00:00|2500.16|2500.16|2490.24|2490.24|2501.92|2501.92|2487.88|2487.88|0
1600156800000|2020-09-15 08:00:00|2490.13|2490.13|2483.47|2483.47|2490.13|2490.13|2479.72|2479.72|0
1600160400000|2020-09-15 09:00:00|2483.84|2483.84|2490.49|2490.49|2492.42|2492.42|2482.67|2482.67|0
1600164000000|2020-09-15 10:00:00|2490.59|2490.59|2499.74|2499.74|2499.74|2499.74|2490.36|2490.36|0
1600167600000|2020-09-15 11:00:00|2499.46|2499.46|2498.58|2498.58|2504.36|2504.36|2498.36|2498.36|0
1600171200000|2020-09-15 12:00:00|2498.64|2498.64|2501.52|2501.52|2502.74|2502.74|2496.72|2496.72|0
1600174800000|2020-09-15 13:00:00|2501.62|2501.62|2499.43|2499.43|2501.62|2501.62|2495.73|2495.73|0
1600178400000|2020-09-15 14:00:00|2499.57|2499.57|2507.33|2507.33|2507.38|2507.38|2499.57|2499.57|0
1600182000000|2020-09-15 15:00:00|2507.29|2507.29|2502.78|2502.78|2508.69|2508.69|2502.69|2502.69|0
1600239600000|2020-09-16 07:00:00|2515.75|2515.75|2505.38|2505.38|2517.66|2517.66|2499.91|2499.91|0
1600243200000|2020-09-16 08:00:00|2505.28|2505.28|2515.73|2515.73|2520.92|2520.92|2503.82|2503.82|0
1600246800000|2020-09-16 09:00:00|2515.81|2515.81|2519.26|2519.26|2519.79|2519.79|2514.11|2514.11|0
1600250400000|2020-09-16 10:00:00|2519.15|2519.15|2513.86|2513.86|2520.08|2520.08|2512.46|2512.46|0
1600254000000|2020-09-16 11:00:00|2514.31|2514.31|2512.48|2512.48|2515.53|2515.53|2509.29|2509.29|0
1600257600000|2020-09-16 12:00:00|2512.53|2512.53|2520.14|2520.14|2521.08|2521.08|2509.11|2509.11|0
1600261200000|2020-09-16 13:00:00|2520|2520|2522.03|2522.03|2523.84|2523.84|2515.45|2515.45|0
1600264800000|2020-09-16 14:00:00|2522.07|2522.07|2523.03|2523.03|2527.22|2527.22|2519.21|2519.21|0
1600268400000|2020-09-16 15:00:00|2523.17|2523.17|2526.07|2526.07|2526.16|2526.16|2520.9|2520.9|0
1600326000000|2020-09-17 07:00:00|2508.41|2508.41|2515.7|2515.7|2518.68|2518.68|2508.41|2508.41|0
1600329600000|2020-09-17 08:00:00|2515.8|2515.8|2539.42|2539.42|2539.76|2539.76|2514.59|2514.59|0
1600333200000|2020-09-17 09:00:00|2539.37|2539.37|2539.92|2539.92|2543.53|2543.53|2537.05|2537.05|0
1600336800000|2020-09-17 10:00:00|2539.8|2539.8|2536.4|2536.4|2540.78|2540.78|2530.96|2530.96|0
1600340400000|2020-09-17 11:00:00|2536.49|2536.49|2537.76|2537.76|2539.31|2539.31|2532.68|2532.68|0
1600344000000|2020-09-17 12:00:00|2538.04|2538.04|2535.84|2535.84|2540.12|2540.12|2534.09|2534.09|0
1600347600000|2020-09-17 13:00:00|2535.93|2535.93|2535.32|2535.32|2541.78|2541.78|2532.01|2532.01|0
1600351200000|2020-09-17 14:00:00|2535.45|2535.45|2548.41|2548.41|2554.56|2554.56|2535.45|2535.45|0
1600354800000|2020-09-17 15:00:00|2548.53|2548.53|2559.31|2559.31|2559.58|2559.58|2548.44|2548.44|0
1600412400000|2020-09-18 07:00:00|2535.56|2535.56|2514.82|2514.82|2535.56|2535.56|2513.88|2513.88|0
1600416000000|2020-09-18 08:00:00|2514.69|2514.69|2508.36|2508.36|2515.05|2515.05|2504.37|2504.37|0
1600419600000|2020-09-18 09:00:00|2508.42|2508.42|2508.66|2508.66|2516.21|2516.21|2501.54|2501.54|0
1600423200000|2020-09-18 10:00:00|2509.14|2509.14|2505.38|2505.38|2511.37|2511.37|2504.26|2504.26|0
1600426800000|2020-09-18 11:00:00|2505.44|2505.44|2495.94|2495.94|2506.28|2506.28|2494.25|2494.25|0
1600430400000|2020-09-18 12:00:00|2496.1|2496.1|2496.87|2496.87|2498.06|2498.06|2490.83|2490.83|0
1600434000000|2020-09-18 13:00:00|2496.84|2496.84|2489.77|2489.77|2498.77|2498.77|2487.5|2487.5|0
1600437600000|2020-09-18 14:00:00|2489.73|2489.73|2500.69|2500.69|2501.42|2501.42|2484.71|2484.71|0
1600441200000|2020-09-18 15:00:00|2500.78|2500.78|2502.76|2502.76|2504.6|2504.6|2497.99|2497.99|0
1600671600000|2020-09-21 07:00:00|2454.34|2454.34|2434.69|2434.69|2456.9|2456.9|2432.06|2432.06|0
1600675200000|2020-09-21 08:00:00|2434.55|2434.55|2434.2|2434.2|2440.05|2440.05|2430.38|2430.38|0
1600678800000|2020-09-21 09:00:00|2434.26|2434.26|2426.33|2426.33|2434.34|2434.34|2420.34|2420.34|0
1600682400000|2020-09-21 10:00:00|2426.42|2426.42|2415.95|2415.95|2427.14|2427.14|2415.2|2415.2|0
1600686000000|2020-09-21 11:00:00|2416.01|2416.01|2405.4|2405.4|2416.77|2416.77|2405.3|2405.3|0
1600689600000|2020-09-21 12:00:00|2404.7|2404.7|2414.57|2414.57|2417.37|2417.37|2404.13|2404.13|0
1600693200000|2020-09-21 13:00:00|2414.54|2414.54|2407.96|2407.96|2417.29|2417.29|2407.61|2407.61|0
1600696800000|2020-09-21 14:00:00|2407.82|2407.82|2406.61|2406.61|2412.55|2412.55|2402.48|2402.48|0
1600700400000|2020-09-21 15:00:00|2406.37|2406.37|2411.46|2411.46|2414.12|2414.12|2406.35|2406.35|0
1600758000000|2020-09-22 07:00:00|2409.03|2409.03|2403.38|2403.38|2409.98|2409.98|2396.64|2396.64|0
1600761600000|2020-09-22 08:00:00|2403.57|2403.57|2404.17|2404.17|2406.57|2406.57|2396.97|2396.97|0
1600765200000|2020-09-22 09:00:00|2404.06|2404.06|2410.39|2410.39|2412.98|2412.98|2403.76|2403.76|0
1600768800000|2020-09-22 10:00:00|2410.25|2410.25|2414.96|2414.96|2416.91|2416.91|2409.79|2409.79|0
1600772400000|2020-09-22 11:00:00|2415.19|2415.19|2412.66|2412.66|2416.85|2416.85|2409.74|2409.74|0
1600776000000|2020-09-22 12:00:00|2412.52|2412.52|2406.2|2406.2|2413.31|2413.31|2402.38|2402.38|0
1600779600000|2020-09-22 13:00:00|2406.16|2406.16|2416.08|2416.08|2421.79|2421.79|2406.08|2406.08|0
1600783200000|2020-09-22 14:00:00|2416.02|2416.02|2416.79|2416.79|2426.42|2426.42|2415.74|2415.74|0
1600786800000|2020-09-22 15:00:00|2416.64|2416.64|2421.01|2421.01|2422.59|2422.59|2413.42|2413.42|0
1600844400000|2020-09-23 07:00:00|2409.52|2409.52|2418.88|2418.88|2424.92|2424.92|2406.82|2406.82|0
1600848000000|2020-09-23 08:00:00|2418.66|2418.66|2429.98|2429.98|2429.98|2429.98|2418.62|2418.62|0
1600851600000|2020-09-23 09:00:00|2429.86|2429.86|2431.25|2431.25|2431.75|2431.75|2423.1|2423.1|0
1600855200000|2020-09-23 10:00:00|2431.21|2431.21|2432.4|2432.4|2433.19|2433.19|2423.25|2423.25|0
1600858800000|2020-09-23 11:00:00|2432.45|2432.45|2420.43|2420.43|2432.62|2432.62|2419.8|2419.8|0
1600862400000|2020-09-23 12:00:00|2420.56|2420.56|2418.73|2418.73|2420.81|2420.81|2416.13|2416.13|0
1600866000000|2020-09-23 13:00:00|2418.56|2418.56|2408.55|2408.55|2419.82|2419.82|2408.19|2408.19|0
1600869600000|2020-09-23 14:00:00|2408.61|2408.61|2403.14|2403.14|2409.01|2409.01|2398.11|2398.11|0
1600873200000|2020-09-23 15:00:00|2403.1|2403.1|2403.33|2403.33|2405.66|2405.66|2401.84|2401.84|0
1600930800000|2020-09-24 07:00:00|2380.36|2380.36|2415.4|2415.4|2415.4|2415.4|2379.94|2379.94|0
1600934400000|2020-09-24 08:00:00|2415.56|2415.56|2421.26|2421.26|2423.58|2423.58|2403.18|2403.18|0
1600938000000|2020-09-24 09:00:00|2421.68|2421.68|2415.63|2415.63|2429.81|2429.81|2415.55|2415.55|0
1600941600000|2020-09-24 10:00:00|2415.57|2415.57|2411.65|2411.65|2422.1|2422.1|2411.06|2411.06|0
1600945200000|2020-09-24 11:00:00|2411.77|2411.77|2413.37|2413.37|2418.16|2418.16|2410.7|2410.7|0
1600948800000|2020-09-24 12:00:00|2413.35|2413.35|2399.24|2399.24|2413.35|2413.35|2397.47|2397.47|0
1600952400000|2020-09-24 13:00:00|2399.18|2399.18|2393.15|2393.15|2399.36|2399.36|2380.74|2380.74|0
1600956000000|2020-09-24 14:00:00|2393.01|2393.01|2381.04|2381.04|2397.64|2397.64|2379.14|2379.14|0
1600959600000|2020-09-24 15:00:00|2381|2381|2375.19|2375.19|2382.13|2382.13|2375.17|2375.17|0
1601017200000|2020-09-25 07:00:00|2379.28|2379.28|2384.64|2384.64|2387.99|2387.99|2379.28|2379.28|0
1601020800000|2020-09-25 08:00:00|2384.74|2384.74|2378.2|2378.2|2385.49|2385.49|2372.34|2372.34|0
1601024400000|2020-09-25 09:00:00|2378.12|2378.12|2366.02|2366.02|2380.36|2380.36|2365.42|2365.42|0
1601028000000|2020-09-25 10:00:00|2365.91|2365.91|2348.74|2348.74|2366.71|2366.71|2348.16|2348.16|0
1601031600000|2020-09-25 11:00:00|2348.88|2348.88|2360.85|2360.85|2361.13|2361.13|2347.48|2347.48|0
1601035200000|2020-09-25 12:00:00|2360.95|2360.95|2361.09|2361.09|2366.24|2366.24|2357.15|2357.15|0
1601038800000|2020-09-25 13:00:00|2361.18|2361.18|2372.16|2372.16|2374.89|2374.89|2361.09|2361.09|0
1601042400000|2020-09-25 14:00:00|2372|2372|2371.23|2371.23|2372.31|2372.31|2366.22|2366.22|0
1601046000000|2020-09-25 15:00:00|2371.31|2371.31|2379.12|2379.12|2380.8|2380.8|2371.27|2371.27|0
1601276400000|2020-09-28 07:00:00|2424.34|2424.34|2440.09|2440.09|2440.14|2440.14|2419.2|2419.2|0
1601280000000|2020-09-28 08:00:00|2440.19|2440.19|2442.96|2442.96|2446.38|2446.38|2433.11|2433.11|0
1601283600000|2020-09-28 09:00:00|2443.06|2443.06|2458.57|2458.57|2459.01|2459.01|2443.01|2443.01|0
1601287200000|2020-09-28 10:00:00|2458.47|2458.47|2479.86|2479.86|2481.89|2481.89|2457.75|2457.75|0
1601290800000|2020-09-28 11:00:00|2479.82|2479.82|2477.58|2477.58|2481.36|2481.36|2472.38|2472.38|0
1601294400000|2020-09-28 12:00:00|2477.61|2477.61|2476.46|2476.46|2481.33|2481.33|2472.36|2472.36|0
1601298000000|2020-09-28 13:00:00|2476.49|2476.49|2469.99|2469.99|2477.3|2477.3|2469.34|2469.34|0
1601301600000|2020-09-28 14:00:00|2470.04|2470.04|2478.06|2478.06|2481.91|2481.91|2469.61|2469.61|0
1601305200000|2020-09-28 15:00:00|2478.14|2478.14|2478.99|2478.99|2479.44|2479.44|2474.74|2474.74|0
1601362800000|2020-09-29 07:00:00|2451.38|2451.38|2434.14|2434.14|2452.37|2452.37|2430.58|2430.58|0
1601366400000|2020-09-29 08:00:00|2434.26|2434.26|2431.92|2431.92|2440.42|2440.42|2429.25|2429.25|0
1601370000000|2020-09-29 09:00:00|2431.83|2431.83|2431.33|2431.33|2433.42|2433.42|2428.11|2428.11|0
1601373600000|2020-09-29 10:00:00|2431.09|2431.09|2418.31|2418.31|2434.03|2434.03|2418.31|2418.31|0
1601377200000|2020-09-29 11:00:00|2418.59|2418.59|2409.11|2409.11|2420.81|2420.81|2408.55|2408.55|0
1601380800000|2020-09-29 12:00:00|2409.05|2409.05|2409.21|2409.21|2410.47|2410.47|2402.75|2402.75|0
1601384400000|2020-09-29 13:00:00|2409.15|2409.15|2415.53|2415.53|2419.11|2419.11|2409.09|2409.09|0
1601388000000|2020-09-29 14:00:00|2415.68|2415.68|2407.94|2407.94|2419.89|2419.89|2407.02|2407.02|0
1601391600000|2020-09-29 15:00:00|2408.08|2408.08|2409.77|2409.77|2411.38|2411.38|2407.97|2407.97|0
1601449200000|2020-09-30 07:00:00|2401.42|2401.42|2411.98|2411.98|2417.07|2417.07|2400.28|2400.28|0
1601452800000|2020-09-30 08:00:00|2412.04|2412.04|2419.31|2419.31|2422.42|2422.42|2409.75|2409.75|0
1601456400000|2020-09-30 09:00:00|2419.42|2419.42|2421.24|2421.24|2424.4|2424.4|2414.19|2414.19|0
1601460000000|2020-09-30 10:00:00|2421.19|2421.19|2411.21|2411.21|2421.19|2421.19|2411.21|2411.21|0
1601463600000|2020-09-30 11:00:00|2411.04|2411.04|2409.42|2409.42|2412.53|2412.53|2408.73|2408.73|0
1601467200000|2020-09-30 12:00:00|2409.32|2409.32|2421.84|2421.84|2423.64|2423.64|2408.65|2408.65|0
1601470800000|2020-09-30 13:00:00|2422|2422|2429.04|2429.04|2429.14|2429.14|2417.12|2417.12|0
1601474400000|2020-09-30 14:00:00|2429|2429|2433.79|2433.79|2442.33|2442.33|2425.42|2425.42|0
1601478000000|2020-09-30 15:00:00|2433.7|2433.7|2434.26|2434.26|2438.1|2438.1|2430.99|2430.99|0
1601535600000|2020-10-01 07:00:00|2454.9|2454.9|2455.07|2455.07|2457.02|2457.02|2440.37|2440.37|0
1601539200000|2020-10-01 08:00:00|2455.16|2455.16|2442.43|2442.43|2457.89|2457.89|2439.73|2439.73|0
1601542800000|2020-10-01 09:00:00|2442.47|2442.47|2456.88|2456.88|2457.29|2457.29|2440.34|2440.34|0
1601546400000|2020-10-01 10:00:00|2456.96|2456.96|2471.31|2471.31|2473.94|2473.94|2456.96|2456.96|0
1601550000000|2020-10-01 11:00:00|2471.36|2471.36|2467.89|2467.89|2478.28|2478.28|2464.13|2464.13|0
1601553600000|2020-10-01 12:00:00|2467.99|2467.99|2459.13|2459.13|2468.01|2468.01|2455.23|2455.23|0
1601557200000|2020-10-01 13:00:00|2459.09|2459.09|2456.6|2456.6|2461.84|2461.84|2451.74|2451.74|0
1601560800000|2020-10-01 14:00:00|2456.36|2456.36|2458.73|2458.73|2466.4|2466.4|2452.59|2452.59|0
1601564400000|2020-10-01 15:00:00|2458.77|2458.77|2462.6|2462.6|2464.64|2464.64|2457.73|2457.73|0
1601622000000|2020-10-02 07:00:00|2453.25|2453.25|2450.08|2450.08|2454.09|2454.09|2447.59|2447.59|0
1601625600000|2020-10-02 08:00:00|2450.17|2450.17|2451.42|2451.42|2458.37|2458.37|2450.17|2450.17|0
1601629200000|2020-10-02 09:00:00|2451.5|2451.5|2447.6|2447.6|2454.35|2454.35|2445.85|2445.85|0
1601632800000|2020-10-02 10:00:00|2447.71|2447.71|2451.05|2451.05|2452.94|2452.94|2446.51|2446.51|0
1601636400000|2020-10-02 11:00:00|2450.91|2450.91|2452.89|2452.89|2453.64|2453.64|2449.69|2449.69|0
1601640000000|2020-10-02 12:00:00|2452.84|2452.84|2453.35|2453.35|2454.88|2454.88|2451.63|2451.63|0
1601643600000|2020-10-02 13:00:00|2453.19|2453.19|2457.42|2457.42|2464.04|2464.04|2450.3|2450.3|0
1601647200000|2020-10-02 14:00:00|2457.28|2457.28|2465|2465|2465.29|2465.29|2457.28|2457.28|0
1601650800000|2020-10-02 15:00:00|2465.06|2465.06|2472.09|2472.09|2472.09|2472.09|2464.17|2464.17|0
1601881200000|2020-10-05 07:00:00|2487.89|2487.89|2481.48|2481.48|2490.32|2490.32|2479.7|2479.7|0
1601884800000|2020-10-05 08:00:00|2481.38|2481.38|2481.93|2481.93|2488.16|2488.16|2480.77|2480.77|0
1601888400000|2020-10-05 09:00:00|2481.89|2481.89|2489.45|2489.45|2489.98|2489.98|2481.13|2481.13|0
1601892000000|2020-10-05 10:00:00|2489.51|2489.51|2494.17|2494.17|2494.26|2494.26|2487.53|2487.53|0
1601895600000|2020-10-05 11:00:00|2494.12|2494.12|2495.91|2495.91|2496.11|2496.11|2491.85|2491.85|0
1601899200000|2020-10-05 12:00:00|2496.11|2496.11|2494.19|2494.19|2497.04|2497.04|2490.82|2490.82|0
1601902800000|2020-10-05 13:00:00|2494.12|2494.12|2490.74|2490.74|2498.84|2498.84|2488.79|2488.79|0
1601906400000|2020-10-05 14:00:00|2490.85|2490.85|2495.64|2495.64|2496.36|2496.36|2488.32|2488.32|0
1601910000000|2020-10-05 15:00:00|2495.69|2495.69|2496.88|2496.88|2498|2498|2492.28|2492.28|0
1601967600000|2020-10-06 07:00:00|2499.9|2499.9|2493.19|2493.19|2500.46|2500.46|2490.26|2490.26|0
1601971200000|2020-10-06 08:00:00|2493.08|2493.08|2498.38|2498.38|2505.17|2505.17|2492.46|2492.46|0
1601974800000|2020-10-06 09:00:00|2498.55|2498.55|2507.91|2507.91|2508.13|2508.13|2496.7|2496.7|0
1601978400000|2020-10-06 10:00:00|2508.03|2508.03|2519.12|2519.12|2520.49|2520.49|2508.03|2508.03|0
1601982000000|2020-10-06 11:00:00|2519.23|2519.23|2522.29|2522.29|2528.27|2528.27|2519.23|2519.23|0
1601985600000|2020-10-06 12:00:00|2522.17|2522.17|2531.64|2531.64|2534.88|2534.88|2519.69|2519.69|0
1601989200000|2020-10-06 13:00:00|2531.8|2531.8|2528.36|2528.36|2532.81|2532.81|2526.68|2526.68|0
1601992800000|2020-10-06 14:00:00|2528.3|2528.3|2538.84|2538.84|2540.33|2540.33|2526.56|2526.56|0
1601996400000|2020-10-06 15:00:00|2538.69|2538.69|2539.24|2539.24|2540.39|2540.39|2536.45|2536.45|0
1602054000000|2020-10-07 07:00:00|2540.64|2540.64|2541.36|2541.36|2544.55|2544.55|2538.94|2538.94|0
1602057600000|2020-10-07 08:00:00|2541.21|2541.21|2541.38|2541.38|2545.13|2545.13|2539.07|2539.07|0
1602061200000|2020-10-07 09:00:00|2541.14|2541.14|2540.99|2540.99|2542.22|2542.22|2537.29|2537.29|0
1602064800000|2020-10-07 10:00:00|2540.94|2540.94|2535.03|2535.03|2540.94|2540.94|2534.45|2534.45|0
1602068400000|2020-10-07 11:00:00|2534.97|2534.97|2531.57|2531.57|2534.97|2534.97|2527.74|2527.74|0
1602072000000|2020-10-07 12:00:00|2531.62|2531.62|2532.16|2532.16|2534.29|2534.29|2529.99|2529.99|0
1602075600000|2020-10-07 13:00:00|2532.04|2532.04|2517.47|2517.47|2534.06|2534.06|2517.15|2517.15|0
1602079200000|2020-10-07 14:00:00|2517.36|2517.36|2507.58|2507.58|2519.86|2519.86|2507.44|2507.44|0
1602082800000|2020-10-07 15:00:00|2507.54|2507.54|2504.38|2504.38|2509.05|2509.05|2502.86|2502.86|0
1602140400000|2020-10-08 07:00:00|2501.54|2501.54|2516.9|2516.9|2519.67|2519.67|2500.99|2500.99|0
1602144000000|2020-10-08 08:00:00|2516.62|2516.62|2516.41|2516.41|2519.15|2519.15|2506.43|2506.43|0
1602147600000|2020-10-08 09:00:00|2516.5|2516.5|2526.31|2526.31|2526.49|2526.49|2515.69|2515.69|0
1602151200000|2020-10-08 10:00:00|2526.37|2526.37|2529.74|2529.74|2534.37|2534.37|2521.15|2521.15|0
1602154800000|2020-10-08 11:00:00|2529.21|2529.21|2532.75|2532.75|2535.23|2535.23|2527.94|2527.94|0
1602158400000|2020-10-08 12:00:00|2532.69|2532.69|2522.08|2522.08|2534.32|2534.32|2521.99|2521.99|0
1602162000000|2020-10-08 13:00:00|2521.98|2521.98|2500.89|2500.89|2523.02|2523.02|2500.86|2500.86|0
1602165600000|2020-10-08 14:00:00|2500.77|2500.77|2505.21|2505.21|2507.21|2507.21|2496.55|2496.55|0
1602169200000|2020-10-08 15:00:00|2505.17|2505.17|2506.43|2506.43|2508.06|2508.06|2503.76|2503.76|0
1602226800000|2020-10-09 07:00:00|2527.55|2527.55|2530.11|2530.11|2536.68|2536.68|2524.65|2524.65|0
1602230400000|2020-10-09 08:00:00|2529.93|2529.93|2528.42|2528.42|2534.01|2534.01|2526.43|2526.43|0
1602234000000|2020-10-09 09:00:00|2528.31|2528.31|2528.38|2528.38|2529.55|2529.55|2524.11|2524.11|0
1602237600000|2020-10-09 10:00:00|2528.33|2528.33|2527.82|2527.82|2530.54|2530.54|2527.22|2527.22|0
1602241200000|2020-10-09 11:00:00|2528.34|2528.34|2538.43|2538.43|2540.68|2540.68|2528.24|2528.24|0
1602244800000|2020-10-09 12:00:00|2538.48|2538.48|2538.71|2538.71|2542|2542|2535.68|2535.68|0
1602248400000|2020-10-09 13:00:00|2538.99|2538.99|2532.19|2532.19|2539.66|2539.66|2531.01|2531.01|0
1602252000000|2020-10-09 14:00:00|2532.24|2532.24|2530.45|2530.45|2533.35|2533.35|2529.75|2529.75|0
1602255600000|2020-10-09 15:00:00|2530.39|2530.39|2532.15|2532.15|2532.71|2532.71|2528.88|2528.88|0
1602486000000|2020-10-12 07:00:00|2523.97|2523.97|2526.82|2526.82|2536.04|2536.04|2523.63|2523.63|0
1602489600000|2020-10-12 08:00:00|2526.72|2526.72|2526.96|2526.96|2534.7|2534.7|2525.15|2525.15|0
1602493200000|2020-10-12 09:00:00|2526.82|2526.82|2530.04|2530.04|2532.27|2532.27|2525.43|2525.43|0
1602496800000|2020-10-12 10:00:00|2530|2530|2537.97|2537.97|2537.97|2537.97|2529.36|2529.36|0
1602500400000|2020-10-12 11:00:00|2538.02|2538.02|2544.63|2544.63|2546.97|2546.97|2537.59|2537.59|0
1602504000000|2020-10-12 12:00:00|2544.73|2544.73|2536.92|2536.92|2544.73|2544.73|2535.56|2535.56|0
1602507600000|2020-10-12 13:00:00|2537.2|2537.2|2535.5|2535.5|2537.2|2537.2|2530.35|2530.35|0
1602511200000|2020-10-12 14:00:00|2535.56|2535.56|2542.92|2542.92|2543.78|2543.78|2535.47|2535.47|0
1602514800000|2020-10-12 15:00:00|2542.96|2542.96|2541.02|2541.02|2543.14|2543.14|2540.39|2540.39|0
1602572400000|2020-10-13 07:00:00|2535.35|2535.35|2522.77|2522.77|2535.35|2535.35|2522.74|2522.74|0
1602576000000|2020-10-13 08:00:00|2522.91|2522.91|2521.08|2521.08|2528.48|2528.48|2518.2|2518.2|0
1602579600000|2020-10-13 09:00:00|2520.98|2520.98|2509.89|2509.89|2520.98|2520.98|2509.89|2509.89|0
1602583200000|2020-10-13 10:00:00|2509.84|2509.84|2498.56|2498.56|2509.84|2509.84|2498.37|2498.37|0
1602586800000|2020-10-13 11:00:00|2498.6|2498.6|2500.1|2500.1|2506.47|2506.47|2498.43|2498.43|0
1602590400000|2020-10-13 12:00:00|2499.96|2499.96|2503.68|2503.68|2508.18|2508.18|2499.96|2499.96|0
1602594000000|2020-10-13 13:00:00|2503.82|2503.82|2496.44|2496.44|2504.55|2504.55|2493.86|2493.86|0
1602597600000|2020-10-13 14:00:00|2496.54|2496.54|2490.82|2490.82|2497.41|2497.41|2488.39|2488.39|0
1602601200000|2020-10-13 15:00:00|2490.92|2490.92|2494.19|2494.19|2495.94|2495.94|2490.63|2490.63|0
1602658800000|2020-10-14 07:00:00|2477.56|2477.56|2484.97|2484.97|2488.17|2488.17|2474.73|2474.73|0
1602662400000|2020-10-14 08:00:00|2484.94|2484.94|2491.84|2491.84|2493.77|2493.77|2483.83|2483.83|0
1602666000000|2020-10-14 09:00:00|2491.95|2491.95|2497.78|2497.78|2501.03|2501.03|2491.64|2491.64|0
1602669600000|2020-10-14 10:00:00|2497.64|2497.64|2486.84|2486.84|2497.76|2497.76|2486.16|2486.16|0
1602673200000|2020-10-14 11:00:00|2486.7|2486.7|2490.85|2490.85|2490.99|2490.99|2485.84|2485.84|0
1602676800000|2020-10-14 12:00:00|2490.89|2490.89|2496.19|2496.19|2496.33|2496.33|2490.76|2490.76|0
1602680400000|2020-10-14 13:00:00|2496.31|2496.31|2495.28|2495.28|2500.68|2500.68|2494.92|2494.92|0
1602684000000|2020-10-14 14:00:00|2495.24|2495.24|2489.58|2489.58|2496.4|2496.4|2488.17|2488.17|0
1602687600000|2020-10-14 15:00:00|2489.64|2489.64|2490.85|2490.85|2491.79|2491.79|2488.93|2488.93|0
1602745200000|2020-10-15 07:00:00|2469.97|2469.97|2460.83|2460.83|2470.35|2470.35|2447.6|2447.6|0
1602748800000|2020-10-15 08:00:00|2460.95|2460.95|2456.71|2456.71|2469.08|2469.08|2454.71|2454.71|0
1602752400000|2020-10-15 09:00:00|2456.66|2456.66|2456.62|2456.62|2460.8|2460.8|2453.16|2453.16|0
1602756000000|2020-10-15 10:00:00|2456.8|2456.8|2474.15|2474.15|2478.72|2478.72|2456.8|2456.8|0
1602759600000|2020-10-15 11:00:00|2474.57|2474.57|2476.74|2476.74|2477.37|2477.37|2467.98|2467.98|0
1602763200000|2020-10-15 12:00:00|2476.64|2476.64|2469.83|2469.83|2477.6|2477.6|2469.74|2469.74|0
1602766800000|2020-10-15 13:00:00|2469.68|2469.68|2469.71|2469.71|2469.71|2469.71|2464.71|2464.71|0
1602770400000|2020-10-15 14:00:00|2469.75|2469.75|2474.88|2474.88|2476.76|2476.76|2468.2|2468.2|0
1602774000000|2020-10-15 15:00:00|2474.97|2474.97|2476.88|2476.88|2481.46|2481.46|2473.95|2473.95|0
1602831600000|2020-10-16 07:00:00|2506.38|2506.38|2477.41|2477.41|2506.56|2506.56|2477.27|2477.27|0
1602835200000|2020-10-16 08:00:00|2477.7|2477.7|2466.21|2466.21|2478.11|2478.11|2461.71|2461.71|0
1602838800000|2020-10-16 09:00:00|2466.43|2466.43|2458.19|2458.19|2467.38|2467.38|2455.53|2455.53|0
1602842400000|2020-10-16 10:00:00|2458.23|2458.23|2464.34|2464.34|2473.58|2473.58|2457.02|2457.02|0
1602846000000|2020-10-16 11:00:00|2464.4|2464.4|2458.99|2458.99|2465.21|2465.21|2458.23|2458.23|0
1602849600000|2020-10-16 12:00:00|2459.17|2459.17|2454.22|2454.22|2462.13|2462.13|2454.17|2454.17|0
1602853200000|2020-10-16 13:00:00|2453.95|2453.95|2447.21|2447.21|2456.54|2456.54|2445.76|2445.76|0
1602856800000|2020-10-16 14:00:00|2447.06|2447.06|2437.07|2437.07|2447.48|2447.48|2435.55|2435.55|0
1602860400000|2020-10-16 15:00:00|2436.96|2436.96|2435.67|2435.67|2437.85|2437.85|2434.77|2434.77|0
1603090800000|2020-10-19 07:00:00|2443.38|2443.38|2456.14|2456.14|2457.02|2457.02|2440.96|2440.96|0
1603094400000|2020-10-19 08:00:00|2456.04|2456.04|2452.84|2452.84|2457|2457|2450.53|2450.53|0
1603098000000|2020-10-19 09:00:00|2452.71|2452.71|2457.01|2457.01|2457.84|2457.84|2450.7|2450.7|0
1603101600000|2020-10-19 10:00:00|2456.78|2456.78|2460.07|2460.07|2460.07|2460.07|2452.09|2452.09|0
1603105200000|2020-10-19 11:00:00|2460.18|2460.18|2461.51|2461.51|2462.68|2462.68|2456.86|2456.86|0
1603108800000|2020-10-19 12:00:00|2461.41|2461.41|2455.42|2455.42|2464.02|2464.02|2455.04|2455.04|0
1603112400000|2020-10-19 13:00:00|2455.48|2455.48|2451.31|2451.31|2459.19|2459.19|2450.34|2450.34|0
1603116000000|2020-10-19 14:00:00|2451.17|2451.17|2454.57|2454.57|2455.37|2455.37|2445.85|2445.85|0
1603119600000|2020-10-19 15:00:00|2454.62|2454.62|2452.84|2452.84|2456.11|2456.11|2451.18|2451.18|0
1603177200000|2020-10-20 07:00:00|2445.59|2445.59|2444.15|2444.15|2447.14|2447.14|2437.65|2437.65|0
1603180800000|2020-10-20 08:00:00|2444.24|2444.24|2465.98|2465.98|2467.14|2467.14|2444.24|2444.24|0
1603184400000|2020-10-20 09:00:00|2466.11|2466.11|2475.64|2475.64|2475.96|2475.96|2465.82|2465.82|0
1603188000000|2020-10-20 10:00:00|2475.37|2475.37|2485.25|2485.25|2489.06|2489.06|2474.62|2474.62|0
1603191600000|2020-10-20 11:00:00|2485.36|2485.36|2495.09|2495.09|2496.08|2496.08|2485.25|2485.25|0
1603195200000|2020-10-20 12:00:00|2495.22|2495.22|2501.67|2501.67|2502.86|2502.86|2492.07|2492.07|0
1603198800000|2020-10-20 13:00:00|2501.73|2501.73|2504.34|2504.34|2506.3|2506.3|2497.54|2497.54|0
1603202400000|2020-10-20 14:00:00|2504.42|2504.42|2503.39|2503.39|2505.72|2505.72|2501.19|2501.19|0
1603206000000|2020-10-20 15:00:00|2503.19|2503.19|2500.28|2500.28|2503.4|2503.4|2499.38|2499.38|0
1603263600000|2020-10-21 07:00:00|2488.89|2488.89|2485.26|2485.26|2492.37|2492.37|2481.72|2481.72|0
1603267200000|2020-10-21 08:00:00|2485.35|2485.35|2464.55|2464.55|2485.69|2485.69|2464.11|2464.11|0
1603270800000|2020-10-21 09:00:00|2464.41|2464.41|2472.55|2472.55|2473.6|2473.6|2460.46|2460.46|0
1603274400000|2020-10-21 10:00:00|2472.83|2472.83|2476.81|2476.81|2478.92|2478.92|2470.89|2470.89|0
1603278000000|2020-10-21 11:00:00|2476.73|2476.73|2479.18|2479.18|2479.74|2479.74|2474.41|2474.41|0
1603281600000|2020-10-21 12:00:00|2479.28|2479.28|2477.33|2477.33|2480.26|2480.26|2476.53|2476.53|0
1603285200000|2020-10-21 13:00:00|2477.25|2477.25|2495.62|2495.62|2495.62|2495.62|2476.55|2476.55|0
1603288800000|2020-10-21 14:00:00|2495.51|2495.51|2501.25|2501.25|2505.26|2505.26|2493.59|2493.59|0
1603292400000|2020-10-21 15:00:00|2501.39|2501.39|2491.25|2491.25|2501.93|2501.93|2490.68|2490.68|0
1603350000000|2020-10-22 07:00:00|2462.14|2462.14|2453.77|2453.77|2470.02|2470.02|2447.79|2447.79|0
1603353600000|2020-10-22 08:00:00|2453.39|2453.39|2471.39|2471.39|2473.31|2473.31|2449.02|2449.02|0
1603357200000|2020-10-22 09:00:00|2471.28|2471.28|2489.72|2489.72|2489.72|2489.72|2469.48|2469.48|0
1603360800000|2020-10-22 10:00:00|2489.77|2489.77|2507.48|2507.48|2509.88|2509.88|2483.18|2483.18|0
1603364400000|2020-10-22 11:00:00|2507.75|2507.75|2504.13|2504.13|2509.46|2509.46|2500.41|2500.41|0
1603368000000|2020-10-22 12:00:00|2504.68|2504.68|2487.81|2487.81|2507.11|2507.11|2487.28|2487.28|0
1603371600000|2020-10-22 13:00:00|2487.86|2487.86|2488.31|2488.31|2492.09|2492.09|2484.81|2484.81|0
1603375200000|2020-10-22 14:00:00|2488.22|2488.22|2489.85|2489.85|2494.55|2494.55|2484.76|2484.76|0
1603378800000|2020-10-22 15:00:00|2489.71|2489.71|2490.37|2490.37|2493.11|2493.11|2488.67|2488.67|0
1603436400000|2020-10-23 07:00:00|2500.95|2500.95|2508.26|2508.26|2509.3|2509.3|2497.92|2497.92|0
1603440000000|2020-10-23 08:00:00|2507.99|2507.99|2506.63|2506.63|2514.96|2514.96|2504.98|2504.98|0
1603443600000|2020-10-23 09:00:00|2506.8|2506.8|2512.11|2512.11|2512.23|2512.23|2505.78|2505.78|0
1603447200000|2020-10-23 10:00:00|2512.19|2512.19|2511.19|2511.19|2519.26|2519.26|2507.39|2507.39|0
1603450800000|2020-10-23 11:00:00|2511.15|2511.15|2526.38|2526.38|2526.96|2526.96|2509.98|2509.98|0
1603454400000|2020-10-23 12:00:00|2526.5|2526.5|2520.62|2520.62|2526.5|2526.5|2519.71|2519.71|0
1603458000000|2020-10-23 13:00:00|2520.49|2520.49|2527.25|2527.25|2528.08|2528.08|2519.07|2519.07|0
1603461600000|2020-10-23 14:00:00|2526.79|2526.79|2518.29|2518.29|2526.79|2526.79|2514.37|2514.37|0
1603465200000|2020-10-23 15:00:00|2518.23|2518.23|2516.96|2516.96|2518.93|2518.93|2515.64|2515.64|0
1603699200000|2020-10-26 08:00:00|2512.48|2512.48|2520.6|2520.6|2520.69|2520.69|2507.66|2507.66|0
1603702800000|2020-10-26 09:00:00|2520.73|2520.73|2524.54|2524.54|2527.14|2527.14|2514.29|2514.29|0
1603706400000|2020-10-26 10:00:00|2524.6|2524.6|2518.57|2518.57|2525.1|2525.1|2513.17|2513.17|0
1603710000000|2020-10-26 11:00:00|2518.66|2518.66|2526.04|2526.04|2527.24|2527.24|2518.57|2518.57|0
1603713600000|2020-10-26 12:00:00|2526|2526|2516.5|2516.5|2526|2526|2515.82|2515.82|0
1603717200000|2020-10-26 13:00:00|2516.41|2516.41|2512.98|2512.98|2522.55|2522.55|2510.77|2510.77|0
1603720800000|2020-10-26 14:00:00|2512.92|2512.92|2500.64|2500.64|2514.4|2514.4|2500.55|2500.55|0
1603724400000|2020-10-26 15:00:00|2500.55|2500.55|2490.15|2490.15|2504.76|2504.76|2489.44|2489.44|0
1603728000000|2020-10-26 16:00:00|2490.1|2490.1|2488.44|2488.44|2491.97|2491.97|2487.37|2487.37|0
1603785600000|2020-10-27 08:00:00|2480.6|2480.6|2468.71|2468.71|2485.15|2485.15|2467.58|2467.58|0
1603789200000|2020-10-27 09:00:00|2468.55|2468.55|2472.25|2472.25|2475.61|2475.61|2464.88|2464.88|0
1603792800000|2020-10-27 10:00:00|2472.06|2472.06|2476.01|2476.01|2479.1|2479.1|2472.01|2472.01|0
1603796400000|2020-10-27 11:00:00|2476.09|2476.09|2474.69|2474.69|2476.09|2476.09|2466.71|2466.71|0
1603800000000|2020-10-27 12:00:00|2474.97|2474.97|2470.16|2470.16|2475.7|2475.7|2470.16|2470.16|0
1603803600000|2020-10-27 13:00:00|2470.28|2470.28|2467.82|2467.82|2471.46|2471.46|2465.21|2465.21|0
1603807200000|2020-10-27 14:00:00|2467.77|2467.77|2451.59|2451.59|2467.77|2467.77|2447.21|2447.21|0
1603810800000|2020-10-27 15:00:00|2451.77|2451.77|2446.22|2446.22|2451.77|2451.77|2440.77|2440.77|0
1603814400000|2020-10-27 16:00:00|2446.28|2446.28|2446.83|2446.83|2450.32|2450.32|2443.61|2443.61|0
1603872000000|2020-10-28 08:00:00|2389.57|2389.57|2381.56|2381.56|2389.57|2389.57|2367.44|2367.44|0
1603875600000|2020-10-28 09:00:00|2381.77|2381.77|2396.33|2396.33|2396.51|2396.51|2378.07|2378.07|0
1603879200000|2020-10-28 10:00:00|2395.92|2395.92|2385.31|2385.31|2397.98|2397.98|2385.31|2385.31|0
1603882800000|2020-10-28 11:00:00|2385.4|2385.4|2381.24|2381.24|2390.8|2390.8|2376.89|2376.89|0
1603886400000|2020-10-28 12:00:00|2381.52|2381.52|2376.06|2376.06|2381.98|2381.98|2374.56|2374.56|0
1603890000000|2020-10-28 13:00:00|2376.28|2376.28|2376.9|2376.9|2378.01|2378.01|2365.38|2365.38|0
1603893600000|2020-10-28 14:00:00|2377.09|2377.09|2355.11|2355.11|2378.41|2378.41|2353.18|2353.18|0
1603897200000|2020-10-28 15:00:00|2354.97|2354.97|2382.65|2382.65|2383.81|2383.81|2353.02|2353.02|0
1603900800000|2020-10-28 16:00:00|2382.51|2382.51|2379.21|2379.21|2384.46|2384.46|2379.18|2379.18|0
1603958400000|2020-10-29 08:00:00|2389.64|2389.64|2410.75|2410.75|2414.28|2414.28|2389.64|2389.64|0
1603962000000|2020-10-29 09:00:00|2410.45|2410.45|2408.99|2408.99|2416.2|2416.2|2408.1|2408.1|0
1603965600000|2020-10-29 10:00:00|2408.85|2408.85|2409.65|2409.65|2415.44|2415.44|2407.39|2407.39|0
1603969200000|2020-10-29 11:00:00|2410|2410|2387.66|2387.66|2410|2410|2387.44|2387.44|0
1603972800000|2020-10-29 12:00:00|2388.03|2388.03|2382.03|2382.03|2391.1|2391.1|2376.44|2376.44|0
1603976400000|2020-10-29 13:00:00|2382.16|2382.16|2372.49|2372.49|2385.89|2385.89|2363.53|2363.53|0
1603980000000|2020-10-29 14:00:00|2372.65|2372.65|2377.71|2377.71|2386.86|2386.86|2370.77|2370.77|0
1603983600000|2020-10-29 15:00:00|2377.6|2377.6|2375.61|2375.61|2388.28|2388.28|2375.54|2375.54|0
1603987200000|2020-10-29 16:00:00|2375.64|2375.64|2376.01|2376.01|2378.35|2378.35|2371.42|2371.42|0
1604044800000|2020-10-30 08:00:00|2367.56|2367.56|2379.17|2379.17|2379.25|2379.25|2367.42|2367.42|0
1604048400000|2020-10-30 09:00:00|2379.31|2379.31|2381.25|2381.25|2381.25|2381.25|2367.36|2367.36|0
1604052000000|2020-10-30 10:00:00|2381.3|2381.3|2380.62|2380.62|2384.25|2384.25|2377.56|2377.56|0
1604055600000|2020-10-30 11:00:00|2380.53|2380.53|2379.05|2379.05|2382.72|2382.72|2374.81|2374.81|0
1604059200000|2020-10-30 12:00:00|2378.99|2378.99|2392.94|2392.94|2394.32|2394.32|2378.99|2378.99|0
1604062800000|2020-10-30 13:00:00|2392.89|2392.89|2388.91|2388.91|2393.15|2393.15|2386.39|2386.39|0
1604066400000|2020-10-30 14:00:00|2388.87|2388.87|2382.03|2382.03|2389.82|2389.82|2381.11|2381.11|0
1604070000000|2020-10-30 15:00:00|2381.88|2381.88|2401.71|2401.71|2401.71|2401.71|2381.41|2381.41|0
1604073600000|2020-10-30 16:00:00|2401.67|2401.67|2406.6|2406.6|2408.87|2408.87|2399.51|2399.51|0
1604304000000|2020-11-02 08:00:00|2397.78|2397.78|2395.9|2395.9|2402.21|2402.21|2384.51|2384.51|0
1604307600000|2020-11-02 09:00:00|2396.18|2396.18|2389.1|2389.1|2399.71|2399.71|2388.69|2388.69|0
1604311200000|2020-11-02 10:00:00|2389.06|2389.06|2404.08|2404.08|2404.08|2404.08|2388.63|2388.63|0
1604314800000|2020-11-02 11:00:00|2404.24|2404.24|2402.97|2402.97|2408.48|2408.48|2399.7|2399.7|0
1604318400000|2020-11-02 12:00:00|2402.87|2402.87|2392.92|2392.92|2403.06|2403.06|2391.93|2391.93|0
1604322000000|2020-11-02 13:00:00|2393.01|2393.01|2395.41|2395.41|2397.05|2397.05|2391|2391|0
1604325600000|2020-11-02 14:00:00|2395.12|2395.12|2388.18|2388.18|2398.43|2398.43|2383.99|2383.99|0
1604329200000|2020-11-02 15:00:00|2389.26|2389.26|2401.48|2401.48|2403.12|2403.12|2389.26|2389.26|0
1604332800000|2020-11-02 16:00:00|2401.4|2401.4|2401.71|2401.71|2406.75|2406.75|2401.01|2401.01|0
1604390400000|2020-11-03 08:00:00|2437.47|2437.47|2430.38|2430.38|2442.08|2442.08|2430.38|2430.38|0
1604394000000|2020-11-03 09:00:00|2430.23|2430.23|2433.51|2433.51|2437.74|2437.74|2428.55|2428.55|0
1604397600000|2020-11-03 10:00:00|2433.34|2433.34|2426.43|2426.43|2433.57|2433.57|2425.38|2425.38|0
1604401200000|2020-11-03 11:00:00|2426.3|2426.3|2441.97|2441.97|2442.96|2442.96|2425.61|2425.61|0
1604404800000|2020-11-03 12:00:00|2446.4|2446.4|2459.18|2459.18|2460.18|2460.18|2446.4|2446.4|0
1604408400000|2020-11-03 13:00:00|2459.14|2459.14|2449.46|2449.46|2459.95|2459.95|2449.46|2449.46|0
1604412000000|2020-11-03 14:00:00|2449.4|2449.4|2456.53|2456.53|2456.53|2456.53|2448.46|2448.46|0
1604415600000|2020-11-03 15:00:00|2456.26|2456.26|2451.86|2451.86|2456.35|2456.35|2448.03|2448.03|0
1604419200000|2020-11-03 16:00:00|2451.72|2451.72|2451.11|2451.11|2453.76|2453.76|2449.38|2449.38|0
1604476800000|2020-11-04 08:00:00|2453.65|2453.65|2455.92|2455.92|2460.45|2460.45|2450.79|2450.79|0
1604480400000|2020-11-04 09:00:00|2455.99|2455.99|2457.67|2457.67|2464.02|2464.02|2451.91|2451.91|0
1604484000000|2020-11-04 10:00:00|2457.53|2457.53|2449.35|2449.35|2457.55|2457.55|2441.52|2441.52|0
1604487600000|2020-11-04 11:00:00|2449.39|2449.39|2464.75|2464.75|2465.88|2465.88|2447.64|2447.64|0
1604491200000|2020-11-04 12:00:00|2464.63|2464.63|2464.2|2464.2|2469.63|2469.63|2462.3|2462.3|0
1604494800000|2020-11-04 13:00:00|2464.06|2464.06|2476.26|2476.26|2477.29|2477.29|2463.37|2463.37|0
1604498400000|2020-11-04 14:00:00|2476.3|2476.3|2477.74|2477.74|2479.87|2479.87|2466.56|2466.56|0
1604502000000|2020-11-04 15:00:00|2478.02|2478.02|2495.48|2495.48|2495.87|2495.87|2477.83|2477.83|0
1604505600000|2020-11-04 16:00:00|2495.34|2495.34|2498.16|2498.16|2498.56|2498.56|2492.67|2492.67|0
1604563200000|2020-11-05 08:00:00|2525.13|2525.13|2523.92|2523.92|2533.92|2533.92|2522.26|2522.26|0
1604566800000|2020-11-05 09:00:00|2524.04|2524.04|2515.71|2515.71|2526.64|2526.64|2514.91|2514.91|0
1604570400000|2020-11-05 10:00:00|2515.86|2515.86|2531.64|2531.64|2532.1|2532.1|2514.36|2514.36|0
1604574000000|2020-11-05 11:00:00|2531.6|2531.6|2541.68|2541.68|2542.27|2542.27|2527.28|2527.28|0
1604577600000|2020-11-05 12:00:00|2541.8|2541.8|2542|2542|2543.99|2543.99|2534.68|2534.68|0
1604581200000|2020-11-05 13:00:00|2542.1|2542.1|2538.15|2538.15|2543.85|2543.85|2537.54|2537.54|0
1604584800000|2020-11-05 14:00:00|2538.3|2538.3|2537.96|2537.96|2538.7|2538.7|2532.63|2532.63|0
1604588400000|2020-11-05 15:00:00|2537.87|2537.87|2539.75|2539.75|2549.72|2549.72|2537.48|2537.48|0
1604592000000|2020-11-05 16:00:00|2539.52|2539.52|2538.56|2538.56|2540.57|2540.57|2536.56|2536.56|0
1604649600000|2020-11-06 08:00:00|2557.98|2557.98|2549.06|2549.06|2561.22|2561.22|2548.79|2548.79|0
1604653200000|2020-11-06 09:00:00|2548.9|2548.9|2525.59|2525.59|2549.1|2549.1|2524.2|2524.2|0
1604656800000|2020-11-06 10:00:00|2525.65|2525.65|2528.88|2528.88|2532.59|2532.59|2525.65|2525.65|0
1604660400000|2020-11-06 11:00:00|2529.01|2529.01|2524.45|2524.45|2530.32|2530.32|2520.59|2520.59|0
1604664000000|2020-11-06 12:00:00|2524.56|2524.56|2524.25|2524.25|2526.47|2526.47|2517.29|2517.29|0
1604667600000|2020-11-06 13:00:00|2524.17|2524.17|2528.82|2528.82|2531.53|2531.53|2521.37|2521.37|0
1604671200000|2020-11-06 14:00:00|2528.95|2528.95|2527.99|2527.99|2536.29|2536.29|2526.2|2526.2|0
1604674800000|2020-11-06 15:00:00|2528.12|2528.12|2522.69|2522.69|2531.08|2531.08|2521.75|2521.75|0
1604678400000|2020-11-06 16:00:00|2522.64|2522.64|2516.02|2516.02|2523.71|2523.71|2515|2515|0
1604908800000|2020-11-09 08:00:00|2537.81|2537.81|2549.79|2549.79|2554.17|2554.17|2537.35|2537.35|0
1604912400000|2020-11-09 09:00:00|2549.6|2549.6|2551.67|2551.67|2557.02|2557.02|2548.64|2548.64|0
1604916000000|2020-11-09 10:00:00|2551.79|2551.79|2548.9|2548.9|2553.64|2553.64|2545.11|2545.11|0
1604919600000|2020-11-09 11:00:00|2549.11|2549.11|2612.5|2612.5|2615.41|2615.41|2540.5|2540.5|0
1604923200000|2020-11-09 12:00:00|2612.56|2612.56|2672.91|2672.91|2694.94|2694.94|2612.43|2612.43|0
1604926800000|2020-11-09 13:00:00|2673.18|2673.18|2677.18|2677.18|2692.26|2692.26|2652.37|2652.37|0
1604930400000|2020-11-09 14:00:00|2676.47|2676.47|2686.57|2686.57|2694.55|2694.55|2674.61|2674.61|0
1604934000000|2020-11-09 15:00:00|2686.3|2686.3|2674.5|2674.5|2707.67|2707.67|2672.08|2672.08|0
1604937600000|2020-11-09 16:00:00|2673.91|2673.91|2671.47|2671.47|2678.76|2678.76|2667.49|2667.49|0
1604995200000|2020-11-10 08:00:00|2688.98|2688.98|2702.72|2702.72|2706.84|2706.84|2684.26|2684.26|0
1604998800000|2020-11-10 09:00:00|2702.43|2702.43|2700.79|2700.79|2705.51|2705.51|2692.29|2692.29|0
1605002400000|2020-11-10 10:00:00|2700.83|2700.83|2704.03|2704.03|2709.33|2709.33|2689.02|2689.02|0
1605006000000|2020-11-10 11:00:00|2704.19|2704.19|2687.58|2687.58|2706.94|2706.94|2680.94|2680.94|0
1605009600000|2020-11-10 12:00:00|2687.69|2687.69|2685.77|2685.77|2697.74|2697.74|2681.9|2681.9|0
1605013200000|2020-11-10 13:00:00|2685.66|2685.66|2681.74|2681.74|2691.82|2691.82|2672.08|2672.08|0
1605016800000|2020-11-10 14:00:00|2682|2682|2700.05|2700.05|2701.54|2701.54|2672.07|2672.07|0
1605020400000|2020-11-10 15:00:00|2700.32|2700.32|2677.47|2677.47|2702.78|2702.78|2676.57|2676.57|0
1605024000000|2020-11-10 16:00:00|2677.18|2677.18|2678.92|2678.92|2682.97|2682.97|2675.16|2675.16|0
1605081600000|2020-11-11 08:00:00|2699.69|2699.69|2726.59|2726.59|2727.02|2727.02|2687.37|2687.37|0
1605085200000|2020-11-11 09:00:00|2725.75|2725.75|2725.88|2725.88|2736.48|2736.48|2716.74|2716.74|0
1605088800000|2020-11-11 10:00:00|2725.75|2725.75|2730.15|2730.15|2732.66|2732.66|2718.86|2718.86|0
1605092400000|2020-11-11 11:00:00|2730.01|2730.01|2733.63|2733.63|2734.93|2734.93|2721.95|2721.95|0
1605096000000|2020-11-11 12:00:00|2733.52|2733.52|2751.29|2751.29|2752.31|2752.31|2729.85|2729.85|0
1605099600000|2020-11-11 13:00:00|2751.41|2751.41|2763.09|2763.09|2763.64|2763.64|2746.76|2746.76|0
1605103200000|2020-11-11 14:00:00|2762.95|2762.95|2763.77|2763.77|2769.53|2769.53|2758.68|2758.68|0
1605106800000|2020-11-11 15:00:00|2763.87|2763.87|2774.74|2774.74|2776.27|2776.27|2759.24|2759.24|0
1605110400000|2020-11-11 16:00:00|2774.71|2774.71|2778.31|2778.31|2779.11|2779.11|2771.02|2771.02|0
1605168000000|2020-11-12 08:00:00|2752.19|2752.19|2749.29|2749.29|2760.46|2760.46|2736.23|2736.23|0
1605171600000|2020-11-12 09:00:00|2749.32|2749.32|2779.98|2779.98|2781.97|2781.97|2749.32|2749.32|0
1605175200000|2020-11-12 10:00:00|2779.88|2779.88|2784.65|2784.65|2790.8|2790.8|2779.36|2779.36|0
1605178800000|2020-11-12 11:00:00|2784.55|2784.55|2790.6|2790.6|2795.15|2795.15|2783.85|2783.85|0
1605182400000|2020-11-12 12:00:00|2790.72|2790.72|2760.43|2760.43|2793.49|2793.49|2760.36|2760.36|0
1605186000000|2020-11-12 13:00:00|2760.6|2760.6|2758.84|2758.84|2771.63|2771.63|2758.63|2758.63|0
1605189600000|2020-11-12 14:00:00|2758.72|2758.72|2746.09|2746.09|2758.72|2758.72|2740.62|2740.62|0
1605193200000|2020-11-12 15:00:00|2745.87|2745.87|2754.39|2754.39|2758|2758|2743.95|2743.95|0
1605196800000|2020-11-12 16:00:00|2754.47|2754.47|2753.95|2753.95|2756.83|2756.83|2750.44|2750.44|0
1605254400000|2020-11-13 08:00:00|2734.48|2734.48|2731.48|2731.48|2736.14|2736.14|2723.24|2723.24|0
1605258000000|2020-11-13 09:00:00|2731.72|2731.72|2735.02|2735.02|2737.07|2737.07|2722.39|2722.39|0
1605261600000|2020-11-13 10:00:00|2734.99|2734.99|2731.32|2731.32|2737.79|2737.79|2731.14|2731.14|0
1605265200000|2020-11-13 11:00:00|2731.26|2731.26|2717.16|2717.16|2731.94|2731.94|2712.32|2712.32|0
1605268800000|2020-11-13 12:00:00|2717.06|2717.06|2721.2|2721.2|2722.03|2722.03|2716.2|2716.2|0
1605272400000|2020-11-13 13:00:00|2721.3|2721.3|2726.81|2726.81|2732.82|2732.82|2721.13|2721.13|0
1605276000000|2020-11-13 14:00:00|2726.67|2726.67|2734.76|2734.76|2734.76|2734.76|2722.21|2722.21|0
1605279600000|2020-11-13 15:00:00|2734.8|2734.8|2735.43|2735.43|2739.17|2739.17|2728.3|2728.3|0
1605283200000|2020-11-13 16:00:00|2735.37|2735.37|2733.96|2733.96|2736.51|2736.51|2728.95|2728.95|0
1605513600000|2020-11-16 08:00:00|2735.41|2735.41|2738.85|2738.85|2744.11|2744.11|2727.66|2727.66|0
1605517200000|2020-11-16 09:00:00|2738.95|2738.95|2746.35|2746.35|2750.88|2750.88|2738.74|2738.74|0
1605520800000|2020-11-16 10:00:00|2746.65|2746.65|2745.9|2745.9|2756.2|2756.2|2744.46|2744.46|0
1605524400000|2020-11-16 11:00:00|2745.93|2745.93|2777.58|2777.58|2778.67|2778.67|2745.36|2745.36|0
1605528000000|2020-11-16 12:00:00|2777.72|2777.72|2794.49|2794.49|2797.86|2797.86|2776.86|2776.86|0
1605531600000|2020-11-16 13:00:00|2794.61|2794.61|2781.91|2781.91|2795.06|2795.06|2780.15|2780.15|0
1605535200000|2020-11-16 14:00:00|2781.82|2781.82|2778.59|2778.59|2784.86|2784.86|2775.22|2775.22|0
1605538800000|2020-11-16 15:00:00|2778.69|2778.69|2777.83|2777.83|2790.69|2790.69|2777.65|2777.65|0
1605542400000|2020-11-16 16:00:00|2777.87|2777.87|2779.22|2779.22|2780.14|2780.14|2774.16|2774.16|0
1605600000000|2020-11-17 08:00:00|2768.15|2768.15|2751.38|2751.38|2769.01|2769.01|2744.98|2744.98|0
1605603600000|2020-11-17 09:00:00|2751.32|2751.32|2766.99|2766.99|2770.38|2770.38|2749.24|2749.24|0
1605607200000|2020-11-17 10:00:00|2766.93|2766.93|2774.75|2774.75|2778.46|2778.46|2764.83|2764.83|0
1605610800000|2020-11-17 11:00:00|2774.63|2774.63|2731.27|2731.27|2774.63|2774.63|2727.49|2727.49|0
1605614400000|2020-11-17 12:00:00|2731.21|2731.21|2743.1|2743.1|2743.32|2743.32|2727.51|2727.51|0
1605618000000|2020-11-17 13:00:00|2743.22|2743.22|2738.22|2738.22|2743.28|2743.28|2734.82|2734.82|0
1605621600000|2020-11-17 14:00:00|2738.4|2738.4|2755.04|2755.04|2755.57|2755.57|2737.23|2737.23|0
1605625200000|2020-11-17 15:00:00|2755.1|2755.1|2762.12|2762.12|2768.11|2768.11|2749.43|2749.43|0
1605628800000|2020-11-17 16:00:00|2762.02|2762.02|2764.12|2764.12|2764.75|2764.75|2759.59|2759.59|0
1605686400000|2020-11-18 08:00:00|2737.06|2737.06|2747.36|2747.36|2753.54|2753.54|2733.65|2733.65|0
1605690000000|2020-11-18 09:00:00|2747.15|2747.15|2742.01|2742.01|2749.9|2749.9|2737.43|2737.43|0
1605693600000|2020-11-18 10:00:00|2741.84|2741.84|2742.19|2742.19|2746.9|2746.9|2739.01|2739.01|0
1605697200000|2020-11-18 11:00:00|2742.39|2742.39|2745.55|2745.55|2751.24|2751.24|2742.39|2742.39|0
1605700800000|2020-11-18 12:00:00|2745.52|2745.52|2746.4|2746.4|2749.48|2749.48|2743.7|2743.7|0
1605704400000|2020-11-18 13:00:00|2746.44|2746.44|2743.16|2743.16|2748.97|2748.97|2738.5|2738.5|0
1605708000000|2020-11-18 14:00:00|2743.27|2743.27|2751.79|2751.79|2752.77|2752.77|2743.27|2743.27|0
1605711600000|2020-11-18 15:00:00|2752.07|2752.07|2754.93|2754.93|2760.4|2760.4|2750.41|2750.41|0
1605715200000|2020-11-18 16:00:00|2755.12|2755.12|2757.3|2757.3|2763.64|2763.64|2755.12|2755.12|0
1605772800000|2020-11-19 08:00:00|2726.07|2726.07|2728.94|2728.94|2734.18|2734.18|2721.76|2721.76|0
1605776400000|2020-11-19 09:00:00|2728.97|2728.97|2730.92|2730.92|2735.9|2735.9|2723.54|2723.54|0
1605780000000|2020-11-19 10:00:00|2730.78|2730.78|2727.4|2727.4|2732.15|2732.15|2721.16|2721.16|0
1605783600000|2020-11-19 11:00:00|2727.33|2727.33|2727.76|2727.76|2732.18|2732.18|2725.64|2725.64|0
1605787200000|2020-11-19 12:00:00|2727.87|2727.87|2725.09|2725.09|2729.15|2729.15|2721.95|2721.95|0
1605790800000|2020-11-19 13:00:00|2725|2725|2724.23|2724.23|2725.46|2725.46|2719.92|2719.92|0
1605794400000|2020-11-19 14:00:00|2724.15|2724.15|2719.24|2719.24|2725.55|2725.55|2715.24|2715.24|0
1605798000000|2020-11-19 15:00:00|2719.2|2719.2|2719.58|2719.58|2721.07|2721.07|2713.41|2713.41|0
1605801600000|2020-11-19 16:00:00|2719.62|2719.62|2728.2|2728.2|2730.07|2730.07|2718.88|2718.88|0
1605859200000|2020-11-20 08:00:00|2712.32|2712.32|2699.41|2699.41|2712.32|2712.32|2695.35|2695.35|0
1605862800000|2020-11-20 09:00:00|2699.63|2699.63|2699.01|2699.01|2704.8|2704.8|2698.69|2698.69|0
1605866400000|2020-11-20 10:00:00|2699.24|2699.24|2705.06|2705.06|2708.59|2708.59|2698.68|2698.68|0
1605870000000|2020-11-20 11:00:00|2705|2705|2701.77|2701.77|2705.55|2705.55|2696.15|2696.15|0
1605873600000|2020-11-20 12:00:00|2701.81|2701.81|2698.12|2698.12|2702.61|2702.61|2698.12|2698.12|0
1605877200000|2020-11-20 13:00:00|2697.93|2697.93|2697.32|2697.32|2700.84|2700.84|2693.86|2693.86|0
1605880800000|2020-11-20 14:00:00|2697.18|2697.18|2697.38|2697.38|2699.59|2699.59|2696.54|2696.54|0
1605884400000|2020-11-20 15:00:00|2697.5|2697.5|2694.55|2694.55|2698.93|2698.93|2693.88|2693.88|0
1605888000000|2020-11-20 16:00:00|2694.79|2694.79|2696.75|2696.75|2698.38|2698.38|2694.2|2694.2|0
1606118400000|2020-11-23 08:00:00|2721.61|2721.61|2709.07|2709.07|2722.79|2722.79|2707.95|2707.95|0
1606122000000|2020-11-23 09:00:00|2708.93|2708.93|2702.88|2702.88|2709.43|2709.43|2702.13|2702.13|0
1606125600000|2020-11-23 10:00:00|2702.78|2702.78|2695.32|2695.32|2707.01|2707.01|2694.81|2694.81|0
1606129200000|2020-11-23 11:00:00|2695.47|2695.47|2695.79|2695.79|2699.85|2699.85|2692.46|2692.46|0
1606132800000|2020-11-23 12:00:00|2695.44|2695.44|2694.99|2694.99|2698|2698|2691.4|2691.4|0
1606136400000|2020-11-23 13:00:00|2694.7|2694.7|2697.22|2697.22|2698.51|2698.51|2693.11|2693.11|0
1606140000000|2020-11-23 14:00:00|2697.35|2697.35|2687.05|2687.05|2698.83|2698.83|2687.05|2687.05|0
1606143600000|2020-11-23 15:00:00|2687.02|2687.02|2693.91|2693.91|2696.54|2696.54|2686.81|2686.81|0
1606147200000|2020-11-23 16:00:00|2694.01|2694.01|2695.13|2695.13|2696.2|2696.2|2692.52|2692.52|0
1606204800000|2020-11-24 08:00:00|2688.72|2688.72|2700.93|2700.93|2702.51|2702.51|2684.97|2684.97|0
1606208400000|2020-11-24 09:00:00|2700.66|2700.66|2702.5|2702.5|2708.07|2708.07|2691|2691|0
1606212000000|2020-11-24 10:00:00|2702.71|2702.71|2706.78|2706.78|2706.78|2706.78|2701.36|2701.36|0
1606215600000|2020-11-24 11:00:00|2706.46|2706.46|2699.68|2699.68|2708.14|2708.14|2697.15|2697.15|0
1606219200000|2020-11-24 12:00:00|2699.72|2699.72|2705.35|2705.35|2705.48|2705.48|2697.84|2697.84|0
1606222800000|2020-11-24 13:00:00|2705.26|2705.26|2706.29|2706.29|2707.4|2707.4|2703.36|2703.36|0
1606226400000|2020-11-24 14:00:00|2706.21|2706.21|2714.03|2714.03|2715.26|2715.26|2703.95|2703.95|0
1606230000000|2020-11-24 15:00:00|2714.02|2714.02|2713.32|2713.32|2714.13|2714.13|2703.02|2703.02|0
1606233600000|2020-11-24 16:00:00|2713.4|2713.4|2714.07|2714.07|2718.4|2718.4|2713.26|2713.26|0
1606291200000|2020-11-25 08:00:00|2707.65|2707.65|2695.07|2695.07|2707.79|2707.79|2695.07|2695.07|0
1606294800000|2020-11-25 09:00:00|2695.12|2695.12|2682.43|2682.43|2695.95|2695.95|2677.64|2677.64|0
1606298400000|2020-11-25 10:00:00|2682.68|2682.68|2696.27|2696.27|2697.91|2697.91|2682.31|2682.31|0
1606302000000|2020-11-25 11:00:00|2696.23|2696.23|2688.89|2688.89|2698.69|2698.69|2683.87|2683.87|0
1606305600000|2020-11-25 12:00:00|2688.79|2688.79|2695|2695|2697.19|2697.19|2687.5|2687.5|0
1606309200000|2020-11-25 13:00:00|2694.96|2694.96|2700.8|2700.8|2701.47|2701.47|2691.3|2691.3|0
1606312800000|2020-11-25 14:00:00|2700.66|2700.66|2701.89|2701.89|2708.28|2708.28|2700.57|2700.57|0
1606316400000|2020-11-25 15:00:00|2701.84|2701.84|2696.58|2696.58|2706.02|2706.02|2695.36|2695.36|0
1606320000000|2020-11-25 16:00:00|2696.64|2696.64|2696.78|2696.78|2700.6|2700.6|2694.97|2694.97|0
1606377600000|2020-11-26 08:00:00|2690.76|2690.76|2672.84|2672.84|2690.76|2690.76|2670.77|2670.77|0
1606381200000|2020-11-26 09:00:00|2672.68|2672.68|2663.75|2663.75|2676.25|2676.25|2659.07|2659.07|0
1606384800000|2020-11-26 10:00:00|2663.88|2663.88|2652.91|2652.91|2666.11|2666.11|2650.49|2650.49|0
1606388400000|2020-11-26 11:00:00|2653|2653|2655.52|2655.52|2657.75|2657.75|2646.46|2646.46|0
1606392000000|2020-11-26 12:00:00|2655.62|2655.62|2658.04|2658.04|2661.08|2661.08|2655.62|2655.62|0
1606395600000|2020-11-26 13:00:00|2658.13|2658.13|2665.86|2665.86|2669.32|2669.32|2657.86|2657.86|0
1606399200000|2020-11-26 14:00:00|2665.74|2665.74|2671.19|2671.19|2678.02|2678.02|2665.07|2665.07|0
1606402800000|2020-11-26 15:00:00|2671.27|2671.27|2674.13|2674.13|2678.03|2678.03|2671.27|2671.27|0
1606406400000|2020-11-26 16:00:00|2674.29|2674.29|2667.29|2667.29|2674.64|2674.64|2666.73|2666.73|0
1606464000000|2020-11-27 08:00:00|2646.9|2646.9|2634.62|2634.62|2647.31|2647.31|2627.42|2627.42|0
1606467600000|2020-11-27 09:00:00|2635.03|2635.03|2624.86|2624.86|2636.09|2636.09|2624.65|2624.65|0
1606471200000|2020-11-27 10:00:00|2624.95|2624.95|2627.94|2627.94|2630.45|2630.45|2619.92|2619.92|0
1606474800000|2020-11-27 11:00:00|2628.08|2628.08|2629.92|2629.92|2633.71|2633.71|2627.03|2627.03|0
1606478400000|2020-11-27 12:00:00|2629.96|2629.96|2626.61|2626.61|2631.83|2631.83|2626.13|2626.13|0
1606482000000|2020-11-27 13:00:00|2626.55|2626.55|2622.65|2622.65|2627.16|2627.16|2620.19|2620.19|0
1606485600000|2020-11-27 14:00:00|2622.71|2622.71|2630.68|2630.68|2631.39|2631.39|2622.71|2622.71|0
1606489200000|2020-11-27 15:00:00|2630.76|2630.76|2629.47|2629.47|2631.53|2631.53|2626.96|2626.96|0
1606492800000|2020-11-27 16:00:00|2629.39|2629.39|2630.06|2630.06|2630.89|2630.89|2627.7|2627.7|0
1606723200000|2020-11-30 08:00:00|2641.9|2641.9|2676.14|2676.14|2677.11|2677.11|2641.62|2641.62|0
1606726800000|2020-11-30 09:00:00|2676.17|2676.17|2673.41|2673.41|2687.81|2687.81|2672.09|2672.09|0
1606730400000|2020-11-30 10:00:00|2673.65|2673.65|2675.32|2675.32|2677.79|2677.79|2670.53|2670.53|0
1606734000000|2020-11-30 11:00:00|2675.19|2675.19|2667.31|2667.31|2675.19|2675.19|2666.53|2666.53|0
1606737600000|2020-11-30 12:00:00|2667.39|2667.39|2671.12|2671.12|2673.81|2673.81|2667.39|2667.39|0
1606741200000|2020-11-30 13:00:00|2671.18|2671.18|2667.82|2667.82|2672.35|2672.35|2663.89|2663.89|0
1606744800000|2020-11-30 14:00:00|2667.93|2667.93|2656.01|2656.01|2668.44|2668.44|2652.97|2652.97|0
1606748400000|2020-11-30 15:00:00|2656.07|2656.07|2663.29|2663.29|2663.65|2663.65|2653.87|2653.87|0
1606752000000|2020-11-30 16:00:00|2663.38|2663.38|2655.88|2655.88|2665.7|2665.7|2655.58|2655.58|0
1606809600000|2020-12-01 08:00:00|2667.85|2667.85|2666.42|2666.42|2677.44|2677.44|2666.42|2666.42|0
1606813200000|2020-12-01 09:00:00|2666.56|2666.56|2673.31|2673.31|2677.21|2677.21|2666.38|2666.38|0
1606816800000|2020-12-01 10:00:00|2673.25|2673.25|2674.67|2674.67|2675.63|2675.63|2670.7|2670.7|0
1606820400000|2020-12-01 11:00:00|2674.72|2674.72|2678.77|2678.77|2679.09|2679.09|2673.63|2673.63|0
1606824000000|2020-12-01 12:00:00|2678.63|2678.63|2689.11|2689.11|2689.83|2689.83|2678.63|2678.63|0
1606827600000|2020-12-01 13:00:00|2689.05|2689.05|2684.26|2684.26|2691.64|2691.64|2684.21|2684.21|0
1606831200000|2020-12-01 14:00:00|2684.4|2684.4|2695.73|2695.73|2696.73|2696.73|2677.98|2677.98|0
1606834800000|2020-12-01 15:00:00|2695.6|2695.6|2703.66|2703.66|2703.7|2703.7|2691.81|2691.81|0
1606838400000|2020-12-01 16:00:00|2703.56|2703.56|2722.89|2722.89|2724.06|2724.06|2702.78|2702.78|0
1606896000000|2020-12-02 08:00:00|2725.22|2725.22|2715.03|2715.03|2730.42|2730.42|2714.73|2714.73|0
1606899600000|2020-12-02 09:00:00|2714.89|2714.89|2722.52|2722.52|2726.9|2726.9|2712.16|2712.16|0
1606903200000|2020-12-02 10:00:00|2722.11|2722.11|2717.08|2717.08|2723|2723|2714.76|2714.76|0
1606906800000|2020-12-02 11:00:00|2716.91|2716.91|2711.17|2711.17|2716.91|2716.91|2703.55|2703.55|0
1606910400000|2020-12-02 12:00:00|2711.21|2711.21|2698.97|2698.97|2714.05|2714.05|2698.97|2698.97|0
1606914000000|2020-12-02 13:00:00|2698.92|2698.92|2703.25|2703.25|2703.25|2703.25|2696.45|2696.45|0
1606917600000|2020-12-02 14:00:00|2703.11|2703.11|2710.68|2710.68|2710.68|2710.68|2697.17|2697.17|0
1606921200000|2020-12-02 15:00:00|2710.86|2710.86|2716.99|2716.99|2719.2|2719.2|2710.86|2710.86|0
1606924800000|2020-12-02 16:00:00|2717.13|2717.13|2715.44|2715.44|2721.13|2721.13|2714.72|2714.72|0
1606982400000|2020-12-03 08:00:00|2710.93|2710.93|2694.53|2694.53|2714.18|2714.18|2691.79|2691.79|0
1606986000000|2020-12-03 09:00:00|2694.85|2694.85|2692.25|2692.25|2700.01|2700.01|2690.11|2690.11|0
1606989600000|2020-12-03 10:00:00|2692.11|2692.11|2697.72|2697.72|2698.34|2698.34|2690.24|2690.24|0
1606993200000|2020-12-03 11:00:00|2697.77|2697.77|2703.39|2703.39|2706.93|2706.93|2697.51|2697.51|0
1606996800000|2020-12-03 12:00:00|2703.47|2703.47|2700.72|2700.72|2704.11|2704.11|2697.29|2697.29|0
1607000400000|2020-12-03 13:00:00|2700.61|2700.61|2696.6|2696.6|2703.21|2703.21|2692.82|2692.82|0
1607004000000|2020-12-03 14:00:00|2696.64|2696.64|2706.76|2706.76|2706.84|2706.84|2686.46|2686.46|0
1607007600000|2020-12-03 15:00:00|2706.94|2706.94|2733.96|2733.96|2734.11|2734.11|2706.94|2706.94|0
1607011200000|2020-12-03 16:00:00|2733.91|2733.91|2737.13|2737.13|2737.13|2737.13|2729.58|2729.58|0
1607068800000|2020-12-04 08:00:00|2756.55|2756.55|2750.9|2750.9|2763.34|2763.34|2747.17|2747.17|0
1607072400000|2020-12-04 09:00:00|2750.76|2750.76|2763.32|2763.32|2766.94|2766.94|2749.89|2749.89|0
1607076000000|2020-12-04 10:00:00|2763.21|2763.21|2769.18|2769.18|2770.9|2770.9|2762.51|2762.51|0
1607079600000|2020-12-04 11:00:00|2769.39|2769.39|2768.9|2768.9|2771.43|2771.43|2762.2|2762.2|0
1607083200000|2020-12-04 12:00:00|2768.77|2768.77|2755.82|2755.82|2769.29|2769.29|2752.14|2752.14|0
1607086800000|2020-12-04 13:00:00|2755.91|2755.91|2758.04|2758.04|2760.46|2760.46|2755.08|2755.08|0
1607090400000|2020-12-04 14:00:00|2757.98|2757.98|2764.78|2764.78|2769.89|2769.89|2755.69|2755.69|0
1607094000000|2020-12-04 15:00:00|2764.54|2764.54|2761.6|2761.6|2769.2|2769.2|2760.1|2760.1|0
1607097600000|2020-12-04 16:00:00|2761.56|2761.56|2761.14|2761.14|2762.64|2762.64|2759.6|2759.6|0
1607328000000|2020-12-07 08:00:00|2718.67|2718.67|2689.87|2689.87|2718.84|2718.84|2672.61|2672.61|0
1607331600000|2020-12-07 09:00:00|2689.91|2689.91|2709.31|2709.31|2717.25|2717.25|2689.91|2689.91|0
1607335200000|2020-12-07 10:00:00|2709.22|2709.22|2696.58|2696.58|2709.22|2709.22|2696.5|2696.5|0
1607338800000|2020-12-07 11:00:00|2697|2697|2717.33|2717.33|2720.28|2720.28|2697|2697|0
1607342400000|2020-12-07 12:00:00|2716.94|2716.94|2712.64|2712.64|2716.94|2716.94|2707.45|2707.45|0
1607346000000|2020-12-07 13:00:00|2712.92|2712.92|2712.26|2712.26|2717.38|2717.38|2710.65|2710.65|0
1607349600000|2020-12-07 14:00:00|2712.13|2712.13|2729.49|2729.49|2729.49|2729.49|2708.77|2708.77|0
1607353200000|2020-12-07 15:00:00|2729.63|2729.63|2717.83|2717.83|2735.29|2735.29|2717.7|2717.7|0
1607356800000|2020-12-07 16:00:00|2717.87|2717.87|2715.82|2715.82|2717.96|2717.96|2713.47|2713.47|0
1607414400000|2020-12-08 08:00:00|2699.84|2699.84|2703.16|2703.16|2708.04|2708.04|2698.59|2698.59|0
1607418000000|2020-12-08 09:00:00|2703.12|2703.12|2716.79|2716.79|2717.53|2717.53|2703.08|2703.08|0
1607421600000|2020-12-08 10:00:00|2716.91|2716.91|2716.41|2716.41|2721.75|2721.75|2713.92|2713.92|0
1607425200000|2020-12-08 11:00:00|2716.37|2716.37|2715.12|2715.12|2718.06|2718.06|2713.43|2713.43|0
1607428800000|2020-12-08 12:00:00|2715.21|2715.21|2714.95|2714.95|2717.09|2717.09|2713.67|2713.67|0
1607432400000|2020-12-08 13:00:00|2714.88|2714.88|2718.07|2718.07|2720.25|2720.25|2711.28|2711.28|0
1607436000000|2020-12-08 14:00:00|2718.24|2718.24|2719.86|2719.86|2720.39|2720.39|2717.07|2717.07|0
1607439600000|2020-12-08 15:00:00|2719.72|2719.72|2710.13|2710.13|2719.72|2719.72|2708.65|2708.65|0
1607443200000|2020-12-08 16:00:00|2710.31|2710.31|2713.19|2713.19|2713.58|2713.58|2708.69|2708.69|0
1607500800000|2020-12-09 08:00:00|2726.53|2726.53|2735.16|2735.16|2735.87|2735.87|2719.26|2719.26|0
1607504400000|2020-12-09 09:00:00|2735.43|2735.43|2739.56|2739.56|2747.96|2747.96|2735.25|2735.25|0
1607508000000|2020-12-09 10:00:00|2739.68|2739.68|2740.7|2740.7|2742.25|2742.25|2738.52|2738.52|0
1607511600000|2020-12-09 11:00:00|2740.54|2740.54|2739.78|2739.78|2742.91|2742.91|2735.14|2735.14|0
1607515200000|2020-12-09 12:00:00|2740.05|2740.05|2738.16|2738.16|2742.07|2742.07|2737.32|2737.32|0
1607518800000|2020-12-09 13:00:00|2738.04|2738.04|2739.15|2739.15|2739.78|2739.78|2736.97|2736.97|0
1607522400000|2020-12-09 14:00:00|2739.1|2739.1|2724.89|2724.89|2739.15|2739.15|2721.35|2721.35|0
1607526000000|2020-12-09 15:00:00|2724.97|2724.97|2722.95|2722.95|2725.31|2725.31|2716.79|2716.79|0
1607529600000|2020-12-09 16:00:00|2723.07|2723.07|2725.47|2725.47|2726.02|2726.02|2721.64|2721.64|0
1607587200000|2020-12-10 08:00:00|2718.46|2718.46|2704.55|2704.55|2718.46|2718.46|2704.1|2704.1|0
1607590800000|2020-12-10 09:00:00|2704.7|2704.7|2706.46|2706.46|2709.27|2709.27|2702.28|2702.28|0
1607594400000|2020-12-10 10:00:00|2706.21|2706.21|2705.8|2705.8|2706.34|2706.34|2704.12|2704.12|0
1607598000000|2020-12-10 11:00:00|2703.21|2703.21|2720.15|2720.15|2720.29|2720.29|2701.82|2701.82|0
1607601600000|2020-12-10 12:00:00|2720.57|2720.57|2698.71|2698.71|2720.57|2720.57|2698.07|2698.07|0
1607605200000|2020-12-10 13:00:00|2698.44|2698.44|2689.75|2689.75|2701.36|2701.36|2688.94|2688.94|0
1607608800000|2020-12-10 14:00:00|2689.7|2689.7|2708.93|2708.93|2709.29|2709.29|2684.03|2684.03|0
1607612400000|2020-12-10 15:00:00|2709.01|2709.01|2691.65|2691.65|2710.58|2710.58|2689.74|2689.74|0
1607616000000|2020-12-10 16:00:00|2691.82|2691.82|2699.67|2699.67|2700.81|2700.81|2691.35|2691.35|0
1607673600000|2020-12-11 08:00:00|2668.02|2668.02|2639.27|2639.27|2668.02|2668.02|2635.5|2635.5|0
1607677200000|2020-12-11 09:00:00|2639.37|2639.37|2643.45|2643.45|2658.42|2658.42|2639.37|2639.37|0
1607680800000|2020-12-11 10:00:00|2643.59|2643.59|2648.81|2648.81|2659.08|2659.08|2643.59|2643.59|0
1607684400000|2020-12-11 11:00:00|2648.66|2648.66|2648.37|2648.37|2648.98|2648.98|2638.04|2638.04|0
1607688000000|2020-12-11 12:00:00|2648.6|2648.6|2655.47|2655.47|2655.47|2655.47|2647.52|2647.52|0
1607691600000|2020-12-11 13:00:00|2655.59|2655.59|2653.35|2653.35|2658.31|2658.31|2651.27|2651.27|0
1607695200000|2020-12-11 14:00:00|2653.49|2653.49|2665.98|2665.98|2670.89|2670.89|2652.95|2652.95|0
1607698800000|2020-12-11 15:00:00|2666.11|2666.11|2664.43|2664.43|2669.75|2669.75|2663.54|2663.54|0
1607702400000|2020-12-11 16:00:00|2664.3|2664.3|2663.28|2663.28|2667.4|2667.4|2662.29|2662.29|0
1607932800000|2020-12-14 08:00:00|2700.4|2700.4|2697.89|2697.89|2702.17|2702.17|2689.99|2689.99|0
1607936400000|2020-12-14 09:00:00|2698.16|2698.16|2699.1|2699.1|2704.66|2704.66|2697.14|2697.14|0
1607940000000|2020-12-14 10:00:00|2699.04|2699.04|2713.42|2713.42|2714.13|2714.13|2696.67|2696.67|0
1607943600000|2020-12-14 11:00:00|2713.47|2713.47|2712.17|2712.17|2720.08|2720.08|2711.14|2711.14|0
1607947200000|2020-12-14 12:00:00|2712.59|2712.59|2698.86|2698.86|2713.02|2713.02|2697.63|2697.63|0
1607950800000|2020-12-14 13:00:00|2699.16|2699.16|2695.7|2695.7|2700.45|2700.45|2689.64|2689.64|0
1607954400000|2020-12-14 14:00:00|2695.63|2695.63|2698.53|2698.53|2698.53|2698.53|2691.47|2691.47|0
1607958000000|2020-12-14 15:00:00|2698.57|2698.57|2685.95|2685.95|2704.78|2704.78|2685.58|2685.58|0
1607961600000|2020-12-14 16:00:00|2686.03|2686.03|2685.69|2685.69|2686.36|2686.36|2683.77|2683.77|0
1608019200000|2020-12-15 08:00:00|2664.83|2664.83|2658.01|2658.01|2665.21|2665.21|2644.28|2644.28|0
1608022800000|2020-12-15 09:00:00|2658.16|2658.16|2673.86|2673.86|2673.89|2673.89|2655.23|2655.23|0
1608026400000|2020-12-15 10:00:00|2674.01|2674.01|2677.09|2677.09|2678.56|2678.56|2669.84|2669.84|0
1608030000000|2020-12-15 11:00:00|2677.21|2677.21|2674.16|2674.16|2677.4|2677.4|2671.7|2671.7|0
1608033600000|2020-12-15 12:00:00|2674.03|2674.03|2673.79|2673.79|2676.31|2676.31|2669.64|2669.64|0
1608037200000|2020-12-15 13:00:00|2673.63|2673.63|2674.39|2674.39|2675.11|2675.11|2668.69|2668.69|0
1608040800000|2020-12-15 14:00:00|2674.32|2674.32|2660.64|2660.64|2674.32|2674.32|2655.57|2655.57|0
1608044400000|2020-12-15 15:00:00|2660.58|2660.58|2682.48|2682.48|2683.59|2683.59|2660.48|2660.48|0
1608048000000|2020-12-15 16:00:00|2682.61|2682.61|2700.01|2700.01|2700.01|2700.01|2679.84|2679.84|0
1608105600000|2020-12-16 08:00:00|2735.02|2735.02|2748.36|2748.36|2751.35|2751.35|2735.02|2735.02|0
1608109200000|2020-12-16 09:00:00|2748.15|2748.15|2752.02|2752.02|2752.02|2752.02|2742.76|2742.76|0
1608112800000|2020-12-16 10:00:00|2752.29|2752.29|2749.02|2749.02|2756.48|2756.48|2749.02|2749.02|0
1608116400000|2020-12-16 11:00:00|2749.16|2749.16|2755.74|2755.74|2758.86|2758.86|2749.16|2749.16|0
1608120000000|2020-12-16 12:00:00|2755.46|2755.46|2757.48|2757.48|2757.48|2757.48|2752.51|2752.51|0
1608123600000|2020-12-16 13:00:00|2757.2|2757.2|2751.28|2751.28|2761.53|2761.53|2750.17|2750.17|0
1608127200000|2020-12-16 14:00:00|2751.37|2751.37|2754.91|2754.91|2757.98|2757.98|2749.29|2749.29|0
1608130800000|2020-12-16 15:00:00|2755.15|2755.15|2750.91|2750.91|2758.23|2758.23|2749.9|2749.9|0
1608134400000|2020-12-16 16:00:00|2750.77|2750.77|2750.98|2750.98|2752.86|2752.86|2750|2750|0
1608192000000|2020-12-17 08:00:00|2752.08|2752.08|2764.74|2764.74|2766.65|2766.65|2747.16|2747.16|0
1608195600000|2020-12-17 09:00:00|2764.65|2764.65|2759.19|2759.19|2769.9|2769.9|2757.76|2757.76|0
1608199200000|2020-12-17 10:00:00|2759.28|2759.28|2755.77|2755.77|2761.02|2761.02|2754.81|2754.81|0
1608202800000|2020-12-17 11:00:00|2755.65|2755.65|2764.71|2764.71|2765.28|2765.28|2755.54|2755.54|0
1608206400000|2020-12-17 12:00:00|2764.85|2764.85|2773.8|2773.8|2774.97|2774.97|2760.95|2760.95|0
1608210000000|2020-12-17 13:00:00|2773.76|2773.76|2765.76|2765.76|2774.37|2774.37|2764.66|2764.66|0
1608213600000|2020-12-17 14:00:00|2765.83|2765.83|2776.92|2776.92|2777.58|2777.58|2763.42|2763.42|0
1608217200000|2020-12-17 15:00:00|2776.8|2776.8|2767.65|2767.65|2785.74|2785.74|2767.08|2767.08|0
1608220800000|2020-12-17 16:00:00|2767.51|2767.51|2764.17|2764.17|2770.71|2770.71|2764.17|2764.17|0
1608278400000|2020-12-18 08:00:00|2749.28|2749.28|2752.03|2752.03|2758.96|2758.96|2749.28|2749.28|0
1608282000000|2020-12-18 09:00:00|2752.44|2752.44|2747.71|2747.71|2756.19|2756.19|2746.37|2746.37|0
1608285600000|2020-12-18 10:00:00|2747.98|2747.98|2745.83|2745.83|2756.07|2756.07|2736.79|2736.79|0
1608289200000|2020-12-18 11:00:00|2746.8|2746.8|2736.19|2736.19|2746.96|2746.96|2735.41|2735.41|0
1608292800000|2020-12-18 12:00:00|2736.05|2736.05|2732.92|2732.92|2740.94|2740.94|2732.87|2732.87|0
1608296400000|2020-12-18 13:00:00|2732.86|2732.86|2719.04|2719.04|2732.86|2732.86|2718.97|2718.97|0
1608300000000|2020-12-18 14:00:00|2718.94|2718.94|2708.66|2708.66|2729.3|2729.3|2708.62|2708.62|0
1608303600000|2020-12-18 15:00:00|2708.63|2708.63|2693.38|2693.38|2709.65|2709.65|2693.18|2693.18|0
1608307200000|2020-12-18 16:00:00|2693.44|2693.44|2679.88|2679.88|2693.75|2693.75|2679.45|2679.45|0
1608537600000|2020-12-21 08:00:00|2606.37|2606.37|2622.49|2622.49|2622.99|2622.99|2580.79|2580.79|0
1608541200000|2020-12-21 09:00:00|2622.63|2622.63|2599.21|2599.21|2622.66|2622.66|2598.18|2598.18|0
1608544800000|2020-12-21 10:00:00|2599.29|2599.29|2555.83|2555.83|2599.29|2599.29|2551.74|2551.74|0
1608548400000|2020-12-21 11:00:00|2555.6|2555.6|2591.61|2591.61|2592.26|2592.26|2553.8|2553.8|0
1608552000000|2020-12-21 12:00:00|2591.89|2591.89|2598.13|2598.13|2600.53|2600.53|2591.84|2591.84|0
1608555600000|2020-12-21 13:00:00|2598.08|2598.08|2595.83|2595.83|2598.08|2598.08|2585.9|2585.9|0
1608559200000|2020-12-21 14:00:00|2595.71|2595.71|2607.33|2607.33|2614.99|2614.99|2595.46|2595.46|0
1608562800000|2020-12-21 15:00:00|2606.94|2606.94|2631.08|2631.08|2631.81|2631.81|2602.67|2602.67|0
1608566400000|2020-12-21 16:00:00|2631.03|2631.03|2627.24|2627.24|2638.93|2638.93|2626.63|2626.63|0
1608624000000|2020-12-22 08:00:00|2632.74|2632.74|2660.11|2660.11|2663.99|2663.99|2632.34|2632.34|0
1608627600000|2020-12-22 09:00:00|2660.47|2660.47|2645.4|2645.4|2663.52|2663.52|2645.4|2645.4|0
1608631200000|2020-12-22 10:00:00|2645.36|2645.36|2637.37|2637.37|2645.72|2645.72|2631.58|2631.58|0
1608634800000|2020-12-22 11:00:00|2637.17|2637.17|2646.63|2646.63|2647.9|2647.9|2636.25|2636.25|0
1608638400000|2020-12-22 12:00:00|2646.51|2646.51|2649.74|2649.74|2650.16|2650.16|2643.87|2643.87|0
1608642000000|2020-12-22 13:00:00|2649.61|2649.61|2653.05|2653.05|2653.11|2653.11|2648.04|2648.04|0
1608645600000|2020-12-22 14:00:00|2653.12|2653.12|2650.12|2650.12|2653.12|2653.12|2645.83|2645.83|0
1608649200000|2020-12-22 15:00:00|2650.27|2650.27|2666.18|2666.18|2666.18|2666.18|2647.54|2647.54|0
1608652800000|2020-12-22 16:00:00|2666.05|2666.05|2666.5|2666.5|2668.48|2668.48|2663.59|2663.59|0
1608710400000|2020-12-23 08:00:00|2683.07|2683.07|2676.03|2676.03|2692.5|2692.5|2675.6|2675.6|0
1608714000000|2020-12-23 09:00:00|2676.15|2676.15|2686.2|2686.2|2686.95|2686.95|2676.11|2676.11|0
1608717600000|2020-12-23 10:00:00|2686.35|2686.35|2688|2688|2689.06|2689.06|2684.16|2684.16|0
1608721200000|2020-12-23 11:00:00|2687.86|2687.86|2698.3|2698.3|2698.3|2698.3|2686.05|2686.05|0
1608724800000|2020-12-23 12:00:00|2698.26|2698.26|2698.7|2698.7|2699.86|2699.86|2696.1|2696.1|0
1608728400000|2020-12-23 13:00:00|2698.58|2698.58|2709.43|2709.43|2710.25|2710.25|2698.58|2698.58|0
1608732000000|2020-12-23 14:00:00|2709.29|2709.29|2717.02|2717.02|2725.84|2725.84|2708.1|2708.1|0
1608735600000|2020-12-23 15:00:00|2716.84|2716.84|2724.56|2724.56|2734.43|2734.43|2716.84|2716.84|0
1608739200000|2020-12-23 16:00:00|2724.51|2724.51|2728.93|2728.93|2731.07|2731.07|2722.65|2722.65|0
1608796800000|2020-12-24 08:00:00|2761.88|2761.88|2729.72|2729.72|2761.91|2761.91|2725.04|2725.04|0
1608800400000|2020-12-24 09:00:00|2729.61|2729.61|2736.02|2736.02|2738.58|2738.58|2727.8|2727.8|0
1608804000000|2020-12-24 10:00:00|2735.78|2735.78|2732.13|2732.13|2736.82|2736.82|2732.02|2732.02|0
1608807600000|2020-12-24 11:00:00|2732.02|2732.02|2758.1|2758.1|2758.21|2758.21|2731.28|2731.28|0
1608811200000|2020-12-24 12:00:00|2758.2|2758.2|2756.87|2756.87|2758.57|2758.57|2752.83|2752.83|0
1609228800000|2020-12-29 08:00:00|2790.25|2790.25|2827.31|2827.31|2827.31|2827.31|2790.04|2790.04|0
1609232400000|2020-12-29 09:00:00|2827.52|2827.52|2830.73|2830.73|2846.76|2846.76|2827.52|2827.52|0
1609236000000|2020-12-29 10:00:00|2830.82|2830.82|2821.91|2821.91|2834.59|2834.59|2820.92|2820.92|0
1609239600000|2020-12-29 11:00:00|2821.75|2821.75|2814.73|2814.73|2822.98|2822.98|2813.78|2813.78|0
1609243200000|2020-12-29 12:00:00|2814.83|2814.83|2812.7|2812.7|2818.5|2818.5|2809.35|2809.35|0
1609246800000|2020-12-29 13:00:00|2812.67|2812.67|2818.22|2818.22|2819.23|2819.23|2810.07|2810.07|0
1609250400000|2020-12-29 14:00:00|2818.33|2818.33|2816.98|2816.98|2826.2|2826.2|2815.09|2815.09|0
1609254000000|2020-12-29 15:00:00|2817.25|2817.25|2805.99|2805.99|2826.02|2826.02|2805.88|2805.88|0
1609257600000|2020-12-29 16:00:00|2805.9|2805.9|2803.12|2803.12|2808.44|2808.44|2801.92|2801.92|0
1609315200000|2020-12-30 08:00:00|2804.07|2804.07|2814.5|2814.5|2819.11|2819.11|2804.07|2804.07|0
1609318800000|2020-12-30 09:00:00|2814.58|2814.58|2814.6|2814.6|2818.03|2818.03|2812.93|2812.93|0
1609322400000|2020-12-30 10:00:00|2814.56|2814.56|2800.28|2800.28|2815|2815|2798.85|2798.85|0
1609326000000|2020-12-30 11:00:00|2800.18|2800.18|2796.95|2796.95|2803.59|2803.59|2796.95|2796.95|0
1609329600000|2020-12-30 12:00:00|2797.05|2797.05|2797.74|2797.74|2802.76|2802.76|2796|2796|0
1609333200000|2020-12-30 13:00:00|2797.81|2797.81|2788.93|2788.93|2801.24|2801.24|2788.26|2788.26|0
1609336800000|2020-12-30 14:00:00|2788.79|2788.79|2783.3|2783.3|2791.63|2791.63|2782.59|2782.59|0
1609340400000|2020-12-30 15:00:00|2783.43|2783.43|2780.38|2780.38|2784.13|2784.13|2776.68|2776.68|0
1609344000000|2020-12-30 16:00:00|2780.42|2780.42|2766.38|2766.38|2780.89|2780.89|2766.28|2766.28|0
1609401600000|2020-12-31 08:00:00|2733.01|2733.01|2719.72|2719.72|2733.1|2733.1|2719.52|2719.52|0
1609405200000|2020-12-31 09:00:00|2719.64|2719.64|2727.49|2727.49|2727.49|2727.49|2717.69|2717.69|0
1609408800000|2020-12-31 10:00:00|2727.47|2727.47|2737.21|2737.21|2737.72|2737.72|2726.36|2726.36|0
1609412400000|2020-12-31 11:00:00|2737.08|2737.08|2733.85|2733.85|2744.05|2744.05|2732.2|2732.2|0
1609416000000|2020-12-31 12:00:00|2734.03|2734.03|2730.99|2730.99|2736.49|2736.49|2727.63|2727.63|0
1609747200000|2021-01-04 08:00:00|2761.31|2761.31|2780.01|2780.01|2783.01|2783.01|2748.16|2748.16|0
1609750800000|2021-01-04 09:00:00|2780.41|2780.41|2793.67|2793.67|2805.36|2805.36|2779.46|2779.46|0
1609754400000|2021-01-04 10:00:00|2793.63|2793.63|2788.71|2788.71|2795.56|2795.56|2785.68|2785.68|0
1609758000000|2021-01-04 11:00:00|2788.66|2788.66|2777.6|2777.6|2793.83|2793.83|2776.83|2776.83|0
1609761600000|2021-01-04 12:00:00|2777.75|2777.75|2769.23|2769.23|2779.84|2779.84|2767.82|2767.82|0
1609765200000|2021-01-04 13:00:00|2769.17|2769.17|2765.58|2765.58|2771.08|2771.08|2760.79|2760.79|0
1609768800000|2021-01-04 14:00:00|2765.43|2765.43|2755.32|2755.32|2774.72|2774.72|2753.33|2753.33|0
1609772400000|2021-01-04 15:00:00|2755.42|2755.42|2730.95|2730.95|2758.71|2758.71|2724.39|2724.39|0
1609776000000|2021-01-04 16:00:00|2731|2731|2737.08|2737.08|2737.08|2737.08|2727.05|2727.05|0
1609833600000|2021-01-05 08:00:00|2725.11|2725.11|2756.25|2756.25|2756.45|2756.45|2723.45|2723.45|0
1609837200000|2021-01-05 09:00:00|2756.14|2756.14|2754.85|2754.85|2758.93|2758.93|2750.2|2750.2|0
1609840800000|2021-01-05 10:00:00|2755.24|2755.24|2757.62|2757.62|2761.66|2761.66|2754.76|2754.76|0
1609844400000|2021-01-05 11:00:00|2757.76|2757.76|2748.27|2748.27|2757.76|2757.76|2746.18|2746.18|0
1609848000000|2021-01-05 12:00:00|2748.36|2748.36|2741.86|2741.86|2750.32|2750.32|2738.17|2738.17|0
1609851600000|2021-01-05 13:00:00|2741.52|2741.52|2735.9|2735.9|2743.13|2743.13|2734.46|2734.46|0
1609855200000|2021-01-05 14:00:00|2736.17|2736.17|2735.71|2735.71|2739.61|2739.61|2732.08|2732.08|0
1609858800000|2021-01-05 15:00:00|2735.4|2735.4|2736.22|2736.22|2737.81|2737.81|2730.33|2730.33|0
1609862400000|2021-01-05 16:00:00|2736.14|2736.14|2740.78|2740.78|2741.75|2741.75|2735.34|2735.34|0
1609920000000|2021-01-06 08:00:00|2745.76|2745.76|2734.96|2734.96|2749.69|2749.69|2734.72|2734.72|0
1609923600000|2021-01-06 09:00:00|2734.56|2734.56|2745.83|2745.83|2747.69|2747.69|2732.89|2732.89|0
1609927200000|2021-01-06 10:00:00|2745.79|2745.79|2775|2775|2775|2775|2744|2744|0
1609930800000|2021-01-06 11:00:00|2774.88|2774.88|2767.02|2767.02|2777.99|2777.99|2767.02|2767.02|0
1609934400000|2021-01-06 12:00:00|2766.86|2766.86|2774.15|2774.15|2778.47|2778.47|2764.99|2764.99|0
1609938000000|2021-01-06 13:00:00|2774.02|2774.02|2774.65|2774.65|2780.94|2780.94|2771.31|2771.31|0
1609941600000|2021-01-06 14:00:00|2774.55|2774.55|2782.67|2782.67|2784.28|2784.28|2761.2|2761.2|0
1609945200000|2021-01-06 15:00:00|2782.78|2782.78|2776.56|2776.56|2785.26|2785.26|2776.07|2776.07|0
1609948800000|2021-01-06 16:00:00|2776.51|2776.51|2779.8|2779.8|2780.2|2780.2|2772.83|2772.83|0
1610006400000|2021-01-07 08:00:00|2745.81|2745.81|2744.44|2744.44|2760.83|2760.83|2737.42|2737.42|0
1610010000000|2021-01-07 09:00:00|2744.73|2744.73|2755.45|2755.45|2759.55|2759.55|2742.3|2742.3|0
1610013600000|2021-01-07 10:00:00|2755.62|2755.62|2741.73|2741.73|2755.94|2755.94|2741.73|2741.73|0
1610017200000|2021-01-07 11:00:00|2741.61|2741.61|2755|2755|2756.97|2756.97|2740.72|2740.72|0
1610020800000|2021-01-07 12:00:00|2755.24|2755.24|2760.49|2760.49|2760.49|2760.49|2748.43|2748.43|0
1610024400000|2021-01-07 13:00:00|2760.67|2760.67|2746.96|2746.96|2762.1|2762.1|2746.84|2746.84|0
1610028000000|2021-01-07 14:00:00|2747.09|2747.09|2757.85|2757.85|2759.29|2759.29|2747.09|2747.09|0
1610031600000|2021-01-07 15:00:00|2757.99|2757.99|2743.88|2743.88|2758.47|2758.47|2740.2|2740.2|0
1610035200000|2021-01-07 16:00:00|2743.82|2743.82|2745.61|2745.61|2747.62|2747.62|2739.55|2739.55|0
1610092800000|2021-01-08 08:00:00|2752.96|2752.96|2763.8|2763.8|2775.67|2775.67|2752.96|2752.96|0
1610096400000|2021-01-08 09:00:00|2763.53|2763.53|2767.2|2767.2|2767.23|2767.23|2756.12|2756.12|0
1610100000000|2021-01-08 10:00:00|2767.29|2767.29|2762.61|2762.61|2772.64|2772.64|2760.14|2760.14|0
1610103600000|2021-01-08 11:00:00|2762.56|2762.56|2759.71|2759.71|2762.56|2762.56|2756.86|2756.86|0
1610107200000|2021-01-08 12:00:00|2759.76|2759.76|2751.04|2751.04|2760.48|2760.48|2751.04|2751.04|0
1610110800000|2021-01-08 13:00:00|2750.94|2750.94|2733.28|2733.28|2751.27|2751.27|2733.28|2733.28|0
1610114400000|2021-01-08 14:00:00|2733.08|2733.08|2753.57|2753.57|2754.77|2754.77|2732.13|2732.13|0
1610118000000|2021-01-08 15:00:00|2753.67|2753.67|2748.1|2748.1|2758.93|2758.93|2745.42|2745.42|0
1610121600000|2021-01-08 16:00:00|2748|2748|2746.53|2746.53|2749.69|2749.69|2744.27|2744.27|0
1610352000000|2021-01-11 08:00:00|2762.41|2762.41|2742.1|2742.1|2762.41|2762.41|2741.16|2741.16|0
1610355600000|2021-01-11 09:00:00|2742.31|2742.31|2733.73|2733.73|2743.66|2743.66|2732.87|2732.87|0
1610359200000|2021-01-11 10:00:00|2733.52|2733.52|2734.78|2734.78|2737.02|2737.02|2732.25|2732.25|0
1610362800000|2021-01-11 11:00:00|2734.58|2734.58|2721.22|2721.22|2735.57|2735.57|2719.67|2719.67|0
1610366400000|2021-01-11 12:00:00|2721.33|2721.33|2717.24|2717.24|2727.82|2727.82|2716.8|2716.8|0
1610370000000|2021-01-11 13:00:00|2717.08|2717.08|2704.16|2704.16|2717.91|2717.91|2703.99|2703.99|0
1610373600000|2021-01-11 14:00:00|2704.05|2704.05|2716.72|2716.72|2721.4|2721.4|2699.6|2699.6|0
1610377200000|2021-01-11 15:00:00|2716.66|2716.66|2693.58|2693.58|2716.66|2716.66|2692.12|2692.12|0
1610380800000|2021-01-11 16:00:00|2693.49|2693.49|2692.06|2692.06|2693.49|2693.49|2687.08|2687.08|0
1610438400000|2021-01-12 08:00:00|2683.76|2683.76|2694.04|2694.04|2699.44|2699.44|2680.19|2680.19|0
1610442000000|2021-01-12 09:00:00|2694.16|2694.16|2689.21|2689.21|2699.94|2699.94|2689.21|2689.21|0
1610445600000|2021-01-12 10:00:00|2689.08|2689.08|2680.73|2680.73|2691.02|2691.02|2680.73|2680.73|0
1610449200000|2021-01-12 11:00:00|2680.69|2680.69|2679.07|2679.07|2683.55|2683.55|2677.45|2677.45|0
1610452800000|2021-01-12 12:00:00|2679.03|2679.03|2679.9|2679.9|2680.98|2680.98|2676.68|2676.68|0
1610456400000|2021-01-12 13:00:00|2679.86|2679.86|2680.33|2680.33|2682.62|2682.62|2678.4|2678.4|0
1610460000000|2021-01-12 14:00:00|2680.46|2680.46|2686.16|2686.16|2687.02|2687.02|2680.09|2680.09|0
1610463600000|2021-01-12 15:00:00|2686.3|2686.3|2681.54|2681.54|2690.02|2690.02|2681.22|2681.22|0
1610467200000|2021-01-12 16:00:00|2681.44|2681.44|2680.02|2680.02|2681.81|2681.81|2676.09|2676.09|0
1610524800000|2021-01-13 08:00:00|2686.76|2686.76|2691.42|2691.42|2695.67|2695.67|2685.21|2685.21|0
1610528400000|2021-01-13 09:00:00|2691.4|2691.4|2700.5|2700.5|2704.58|2704.58|2688.44|2688.44|0
1610532000000|2021-01-13 10:00:00|2700.54|2700.54|2696.52|2696.52|2700.84|2700.84|2687.4|2687.4|0
1610535600000|2021-01-13 11:00:00|2696.25|2696.25|2703.12|2703.12|2703.15|2703.15|2694.73|2694.73|0
1610539200000|2021-01-13 12:00:00|2703.27|2703.27|2701.56|2701.56|2707.33|2707.33|2700.1|2700.1|0
1610542800000|2021-01-13 13:00:00|2701.7|2701.7|2691.33|2691.33|2702.5|2702.5|2691.33|2691.33|0
1610546400000|2021-01-13 14:00:00|2691.2|2691.2|2689.27|2689.27|2692.5|2692.5|2688.33|2688.33|0
1610550000000|2021-01-13 15:00:00|2689.33|2689.33|2700.32|2700.32|2700.56|2700.56|2685.57|2685.57|0
1610553600000|2021-01-13 16:00:00|2700.21|2700.21|2687.15|2687.15|2700.4|2700.4|2687.15|2687.15|0
1610611200000|2021-01-14 08:00:00|2727.48|2727.48|2730.81|2730.81|2738.03|2738.03|2721.88|2721.88|0
1610614800000|2021-01-14 09:00:00|2730.76|2730.76|2740.71|2740.71|2741.94|2741.94|2724.12|2724.12|0
1610618400000|2021-01-14 10:00:00|2740.62|2740.62|2735.91|2735.91|2745.85|2745.85|2734.7|2734.7|0
1610622000000|2021-01-14 11:00:00|2736.09|2736.09|2743.35|2743.35|2744.46|2744.46|2736.09|2736.09|0
1610625600000|2021-01-14 12:00:00|2743.44|2743.44|2743|2743|2745.02|2745.02|2733.45|2733.45|0
1610629200000|2021-01-14 13:00:00|2743.03|2743.03|2737.05|2737.05|2747.5|2747.5|2735.14|2735.14|0
1610632800000|2021-01-14 14:00:00|2737.09|2737.09|2740.1|2740.1|2742.68|2742.68|2736.76|2736.76|0
1610636400000|2021-01-14 15:00:00|2740.22|2740.22|2729.92|2729.92|2742.85|2742.85|2728.44|2728.44|0
1610640000000|2021-01-14 16:00:00|2729.97|2729.97|2730.47|2730.47|2733.53|2733.53|2727.57|2727.57|0
1610697600000|2021-01-15 08:00:00|2740.31|2740.31|2723.09|2723.09|2745.78|2745.78|2723.09|2723.09|0
1610701200000|2021-01-15 09:00:00|2723|2723|2722.1|2722.1|2727.11|2727.11|2720.77|2720.77|0
1610704800000|2021-01-15 10:00:00|2721.91|2721.91|2706.24|2706.24|2721.91|2721.91|2705.72|2705.72|0
1610708400000|2021-01-15 11:00:00|2706.3|2706.3|2701.99|2701.99|2709.73|2709.73|2698.81|2698.81|0
1610712000000|2021-01-15 12:00:00|2702.17|2702.17|2697.16|2697.16|2702.17|2702.17|2692.85|2692.85|0
1610715600000|2021-01-15 13:00:00|2697.26|2697.26|2704.16|2704.16|2706.03|2706.03|2697.26|2697.26|0
1610719200000|2021-01-15 14:00:00|2704.31|2704.31|2699.33|2699.33|2704.31|2704.31|2698|2698|0
1610722800000|2021-01-15 15:00:00|2699.38|2699.38|2707.61|2707.61|2707.61|2707.61|2696.81|2696.81|0
1610726400000|2021-01-15 16:00:00|2707.64|2707.64|2709.56|2709.56|2710.86|2710.86|2704.81|2704.81|0
1610956800000|2021-01-18 08:00:00|2733.49|2733.49|2741.81|2741.81|2744.23|2744.23|2733.49|2733.49|0
1610960400000|2021-01-18 09:00:00|2741.54|2741.54|2734.17|2734.17|2747.58|2747.58|2734.01|2734.01|0
1610964000000|2021-01-18 10:00:00|2734.01|2734.01|2727.51|2727.51|2734.18|2734.18|2724.7|2724.7|0
1610967600000|2021-01-18 11:00:00|2727.24|2727.24|2721.33|2721.33|2728.99|2728.99|2719.15|2719.15|0
1610971200000|2021-01-18 12:00:00|2720.92|2720.92|2728.19|2728.19|2729.56|2729.56|2718.43|2718.43|0
1610974800000|2021-01-18 13:00:00|2728.37|2728.37|2727.03|2727.03|2729.74|2729.74|2725.55|2725.55|0
1610978400000|2021-01-18 14:00:00|2727.16|2727.16|2717.9|2717.9|2727.16|2727.16|2717.69|2717.69|0
1610982000000|2021-01-18 15:00:00|2717.66|2717.66|2729.67|2729.67|2729.67|2729.67|2717.66|2717.66|0
1610985600000|2021-01-18 16:00:00|2729.83|2729.83|2731.91|2731.91|2733.1|2733.1|2728.28|2728.28|0
1611043200000|2021-01-19 08:00:00|2734.15|2734.15|2735.64|2735.64|2750.34|2750.34|2733.7|2733.7|0
1611046800000|2021-01-19 09:00:00|2735.37|2735.37|2723.96|2723.96|2736.64|2736.64|2723.41|2723.41|0
1611050400000|2021-01-19 10:00:00|2724.19|2724.19|2725.48|2725.48|2725.51|2725.51|2721.04|2721.04|0
1611054000000|2021-01-19 11:00:00|2725.68|2725.68|2725.27|2725.27|2730.17|2730.17|2725.07|2725.07|0
1611057600000|2021-01-19 12:00:00|2725.33|2725.33|2719.62|2719.62|2725.33|2725.33|2714.18|2714.18|0
1611061200000|2021-01-19 13:00:00|2719.52|2719.52|2721.76|2721.76|2724.03|2724.03|2715.8|2715.8|0
1611064800000|2021-01-19 14:00:00|2721.58|2721.58|2701.12|2701.12|2721.58|2721.58|2700.77|2700.77|0
1611068400000|2021-01-19 15:00:00|2701.26|2701.26|2699.06|2699.06|2706.89|2706.89|2695.3|2695.3|0
1611072000000|2021-01-19 16:00:00|2698.92|2698.92|2696.16|2696.16|2704.27|2704.27|2696.16|2696.16|0
1611129600000|2021-01-20 08:00:00|2706.13|2706.13|2721.68|2721.68|2728.84|2728.84|2704.18|2704.18|0
1611133200000|2021-01-20 09:00:00|2721.63|2721.63|2716.91|2716.91|2728.72|2728.72|2716.26|2716.26|0
1611136800000|2021-01-20 10:00:00|2716.93|2716.93|2721.9|2721.9|2724.49|2724.49|2715.7|2715.7|0
1611140400000|2021-01-20 11:00:00|2721.99|2721.99|2704.82|2704.82|2722.56|2722.56|2704.82|2704.82|0
1611144000000|2021-01-20 12:00:00|2704.96|2704.96|2706.33|2706.33|2706.58|2706.58|2702.97|2702.97|0
1611147600000|2021-01-20 13:00:00|2706.48|2706.48|2703.33|2703.33|2706.9|2706.9|2701.37|2701.37|0
1611151200000|2021-01-20 14:00:00|2703.41|2703.41|2709.94|2709.94|2710.04|2710.04|2699.96|2699.96|0
1611154800000|2021-01-20 15:00:00|2709.78|2709.78|2707.46|2707.46|2713.31|2713.31|2706.74|2706.74|0
1611158400000|2021-01-20 16:00:00|2707.36|2707.36|2712.9|2712.9|2713.37|2713.37|2703.37|2703.37|0
1611216000000|2021-01-21 08:00:00|2719.89|2719.89|2705.43|2705.43|2721.25|2721.25|2705.43|2705.43|0
1611219600000|2021-01-21 09:00:00|2704.98|2704.98|2706.1|2706.1|2708.5|2708.5|2703.76|2703.76|0
1611223200000|2021-01-21 10:00:00|2706.05|2706.05|2699.75|2699.75|2706.25|2706.25|2699.34|2699.34|0
1611226800000|2021-01-21 11:00:00|2699.59|2699.59|2696.15|2696.15|2699.71|2699.71|2695.45|2695.45|0
1611230400000|2021-01-21 12:00:00|2696.26|2696.26|2703.56|2703.56|2703.62|2703.62|2696.26|2696.26|0
1611234000000|2021-01-21 13:00:00|2703.61|2703.61|2695.33|2695.33|2704.59|2704.59|2694.85|2694.85|0
1611237600000|2021-01-21 14:00:00|2695.28|2695.28|2694.15|2694.15|2695.85|2695.85|2691.51|2691.51|0
1611241200000|2021-01-21 15:00:00|2694.11|2694.11|2685.72|2685.72|2694.27|2694.27|2684.26|2684.26|0
1611244800000|2021-01-21 16:00:00|2685.64|2685.64|2684.92|2684.92|2686.43|2686.43|2682.29|2682.29|0
1611302400000|2021-01-22 08:00:00|2683.84|2683.84|2685.17|2685.17|2688.38|2688.38|2677.85|2677.85|0
1611306000000|2021-01-22 09:00:00|2685.31|2685.31|2672.49|2672.49|2689.61|2689.61|2670.16|2670.16|0
1611309600000|2021-01-22 10:00:00|2672.45|2672.45|2676.4|2676.4|2681.42|2681.42|2671.85|2671.85|0
1611313200000|2021-01-22 11:00:00|2676.35|2676.35|2680.14|2680.14|2680.93|2680.93|2672.95|2672.95|0
1611316800000|2021-01-22 12:00:00|2680.04|2680.04|2683.98|2683.98|2684.58|2684.58|2675.98|2675.98|0
1611320400000|2021-01-22 13:00:00|2684.07|2684.07|2686.81|2686.81|2689.11|2689.11|2681.59|2681.59|0
1611324000000|2021-01-22 14:00:00|2686.72|2686.72|2690.82|2690.82|2692.22|2692.22|2685.32|2685.32|0
1611327600000|2021-01-22 15:00:00|2691.02|2691.02|2680.38|2680.38|2693.04|2693.04|2678.01|2678.01|0
1611331200000|2021-01-22 16:00:00|2680.28|2680.28|2684.2|2684.2|2684.83|2684.83|2679.17|2679.17|0
1611561600000|2021-01-25 08:00:00|2680.33|2680.33|2671.41|2671.41|2680.33|2680.33|2662.12|2662.12|0
1611565200000|2021-01-25 09:00:00|2671.65|2671.65|2672.63|2672.63|2676.23|2676.23|2670.7|2670.7|0
1611568800000|2021-01-25 10:00:00|2672.71|2672.71|2676.13|2676.13|2680.04|2680.04|2669.75|2669.75|0
1611572400000|2021-01-25 11:00:00|2675.93|2675.93|2668.62|2668.62|2678.24|2678.24|2668.12|2668.12|0
1611576000000|2021-01-25 12:00:00|2668.54|2668.54|2661.03|2661.03|2670.38|2670.38|2658.51|2658.51|0
1611579600000|2021-01-25 13:00:00|2660.76|2660.76|2669.76|2669.76|2671.96|2671.96|2653.06|2653.06|0
1611583200000|2021-01-25 14:00:00|2669.64|2669.64|2667.62|2667.62|2669.8|2669.8|2663.55|2663.55|0
1611586800000|2021-01-25 15:00:00|2667.76|2667.76|2667.49|2667.49|2682.71|2682.71|2666.93|2666.93|0
1611590400000|2021-01-25 16:00:00|2667.4|2667.4|2665.91|2665.91|2668.41|2668.41|2659.21|2659.21|0
1611648000000|2021-01-26 08:00:00|2678.79|2678.79|2677.06|2677.06|2685.54|2685.54|2675.48|2675.48|0
1611651600000|2021-01-26 09:00:00|2677.21|2677.21|2679.9|2679.9|2681.63|2681.63|2676.86|2676.86|0
1611655200000|2021-01-26 10:00:00|2679.77|2679.77|2685.67|2685.67|2685.79|2685.79|2678.49|2678.49|0
1611658800000|2021-01-26 11:00:00|2685.59|2685.59|2698.96|2698.96|2701.63|2701.63|2685.5|2685.5|0
1611662400000|2021-01-26 12:00:00|2698.91|2698.91|2700.55|2700.55|2703.11|2703.11|2698.38|2698.38|0
1611666000000|2021-01-26 13:00:00|2700.63|2700.63|2695.56|2695.56|2701.45|2701.45|2694.62|2694.62|0
1611669600000|2021-01-26 14:00:00|2695.64|2695.64|2690.33|2690.33|2698.14|2698.14|2686.34|2686.34|0
1611673200000|2021-01-26 15:00:00|2690.29|2690.29|2688.12|2688.12|2695.45|2695.45|2687.79|2687.79|0
1611676800000|2021-01-26 16:00:00|2688.17|2688.17|2692.56|2692.56|2693.88|2693.88|2687.69|2687.69|0
1611734400000|2021-01-27 08:00:00|2713.86|2713.86|2723.85|2723.85|2733.09|2733.09|2713.86|2713.86|0
1611738000000|2021-01-27 09:00:00|2724.11|2724.11|2733.02|2733.02|2738.62|2738.62|2723.36|2723.36|0
1611741600000|2021-01-27 10:00:00|2732.91|2732.91|2719.04|2719.04|2735.88|2735.88|2719.04|2719.04|0
1611745200000|2021-01-27 11:00:00|2719.15|2719.15|2719.83|2719.83|2720.03|2720.03|2708.74|2708.74|0
1611748800000|2021-01-27 12:00:00|2720.04|2720.04|2710.24|2710.24|2723.67|2723.67|2705.12|2705.12|0
1611752400000|2021-01-27 13:00:00|2710.08|2710.08|2707.5|2707.5|2713.75|2713.75|2703.47|2703.47|0
1611756000000|2021-01-27 14:00:00|2707.58|2707.58|2708.4|2708.4|2710.6|2710.6|2693.18|2693.18|0
1611759600000|2021-01-27 15:00:00|2708.02|2708.02|2716.57|2716.57|2716.97|2716.97|2696.84|2696.84|0
1611763200000|2021-01-27 16:00:00|2716.44|2716.44|2712.22|2712.22|2717.68|2717.68|2707.54|2707.54|0
1611820800000|2021-01-28 08:00:00|2693.19|2693.19|2655.85|2655.85|2693.19|2693.19|2655.28|2655.28|0
1611824400000|2021-01-28 09:00:00|2655.58|2655.58|2662.59|2662.59|2667.53|2667.53|2643.72|2643.72|0
1611828000000|2021-01-28 10:00:00|2662.55|2662.55|2678.9|2678.9|2680.95|2680.95|2658.23|2658.23|0
1611831600000|2021-01-28 11:00:00|2678.72|2678.72|2668.01|2668.01|2682.62|2682.62|2667.7|2667.7|0
1611835200000|2021-01-28 12:00:00|2667.28|2667.28|2670.34|2670.34|2677.96|2677.96|2662.83|2662.83|0
1611838800000|2021-01-28 13:00:00|2670.47|2670.47|2678.74|2678.74|2680.31|2680.31|2667.67|2667.67|0
1611842400000|2021-01-28 14:00:00|2678.78|2678.78|2683.13|2683.13|2685.16|2685.16|2672.32|2672.32|0
1611846000000|2021-01-28 15:00:00|2683.21|2683.21|2694.29|2694.29|2698.14|2698.14|2681.98|2681.98|0
1611849600000|2021-01-28 16:00:00|2694.48|2694.48|2704.43|2704.43|2704.43|2704.43|2693.63|2693.63|0
1611907200000|2021-01-29 08:00:00|2667.75|2667.75|2682.8|2682.8|2694.07|2694.07|2663.22|2663.22|0
1611910800000|2021-01-29 09:00:00|2682.93|2682.93|2693.41|2693.41|2695.07|2695.07|2678.72|2678.72|0
1611914400000|2021-01-29 10:00:00|2693.51|2693.51|2687.9|2687.9|2694.23|2694.23|2682.16|2682.16|0
1611918000000|2021-01-29 11:00:00|2688.05|2688.05|2690.49|2690.49|2694.68|2694.68|2684.2|2684.2|0
1611921600000|2021-01-29 12:00:00|2690.54|2690.54|2682.34|2682.34|2691.05|2691.05|2680.86|2680.86|0
1611925200000|2021-01-29 13:00:00|2682.2|2682.2|2687.37|2687.37|2694.15|2694.15|2667.87|2667.87|0
1611928800000|2021-01-29 14:00:00|2687.48|2687.48|2684.81|2684.81|2689.54|2689.54|2674.25|2674.25|0
1611932400000|2021-01-29 15:00:00|2684.29|2684.29|2686.98|2686.98|2689.2|2689.2|2680.6|2680.6|0
1611936000000|2021-01-29 16:00:00|2686.81|2686.81|2673.59|2673.59|2688.59|2688.59|2673.57|2673.57|0
1612166400000|2021-02-01 08:00:00|2695.61|2695.61|2709.67|2709.67|2715.58|2715.58|2695.48|2695.48|0
1612170000000|2021-02-01 09:00:00|2709.51|2709.51|2699.71|2699.71|2709.51|2709.51|2696.26|2696.26|0
1612173600000|2021-02-01 10:00:00|2699.76|2699.76|2699.01|2699.01|2709.84|2709.84|2699.01|2699.01|0
1612177200000|2021-02-01 11:00:00|2699.28|2699.28|2705.22|2705.22|2711.64|2711.64|2699.28|2699.28|0
1612180800000|2021-02-01 12:00:00|2705.16|2705.16|2707.57|2707.57|2707.84|2707.84|2697.42|2697.42|0
1612184400000|2021-02-01 13:00:00|2707.62|2707.62|2698.43|2698.43|2708.94|2708.94|2695.41|2695.41|0
1612188000000|2021-02-01 14:00:00|2698.53|2698.53|2688.78|2688.78|2704.64|2704.64|2687.98|2687.98|0
1612191600000|2021-02-01 15:00:00|2688.67|2688.67|2685.58|2685.58|2693.26|2693.26|2682.69|2682.69|0
1612195200000|2021-02-01 16:00:00|2685.76|2685.76|2692.92|2692.92|2697.25|2697.25|2684.62|2684.62|0
1612252800000|2021-02-02 08:00:00|2709.61|2709.61|2691.5|2691.5|2709.61|2709.61|2686.59|2686.59|0
1612256400000|2021-02-02 09:00:00|2691.42|2691.42|2702.92|2702.92|2703.82|2703.82|2690.33|2690.33|0
1612260000000|2021-02-02 10:00:00|2702.81|2702.81|2703.92|2703.92|2709.92|2709.92|2702.18|2702.18|0
1612263600000|2021-02-02 11:00:00|2704.04|2704.04|2694.73|2694.73|2704.71|2704.71|2694.73|2694.73|0
1612267200000|2021-02-02 12:00:00|2694.61|2694.61|2691.08|2691.08|2697.97|2697.97|2686.74|2686.74|0
1612270800000|2021-02-02 13:00:00|2690.97|2690.97|2689.37|2689.37|2700.37|2700.37|2687.97|2687.97|0
1612274400000|2021-02-02 14:00:00|2689.32|2689.32|2691.86|2691.86|2691.91|2691.91|2684.72|2684.72|0
1612278000000|2021-02-02 15:00:00|2691.96|2691.96|2694.9|2694.9|2697.42|2697.42|2686.04|2686.04|0
1612281600000|2021-02-02 16:00:00|2694.77|2694.77|2707.89|2707.89|2709.79|2709.79|2694.77|2694.77|0
1612339200000|2021-02-03 08:00:00|2712.95|2712.95|2711.82|2711.82|2715.87|2715.87|2706.81|2706.81|0
1612342800000|2021-02-03 09:00:00|2712.01|2712.01|2701.53|2701.53|2713.8|2713.8|2697.22|2697.22|0
1612346400000|2021-02-03 10:00:00|2701.65|2701.65|2693.21|2693.21|2704.8|2704.8|2692.06|2692.06|0
1612350000000|2021-02-03 11:00:00|2693.12|2693.12|2702.1|2702.1|2702.7|2702.7|2693.12|2693.12|0
1612353600000|2021-02-03 12:00:00|2701.91|2701.91|2697.24|2697.24|2703.84|2703.84|2696.95|2696.95|0
1612357200000|2021-02-03 13:00:00|2697.2|2697.2|2693.86|2693.86|2698.35|2698.35|2692.62|2692.62|0
1612360800000|2021-02-03 14:00:00|2693.84|2693.84|2687.1|2687.1|2695.48|2695.48|2684.98|2684.98|0
1612364400000|2021-02-03 15:00:00|2687.15|2687.15|2685.41|2685.41|2687.15|2687.15|2679.4|2679.4|0
1612368000000|2021-02-03 16:00:00|2685.37|2685.37|2677.57|2677.57|2686.26|2686.26|2677.42|2677.42|0
1612425600000|2021-02-04 08:00:00|2691.99|2691.99|2693.05|2693.05|2695.59|2695.59|2686.72|2686.72|0
1612429200000|2021-02-04 09:00:00|2693.17|2693.17|2677.67|2677.67|2693.71|2693.71|2676.74|2676.74|0
1612432800000|2021-02-04 10:00:00|2677.63|2677.63|2678.02|2678.02|2678.82|2678.82|2673.88|2673.88|0
1612436400000|2021-02-04 11:00:00|2677.92|2677.92|2668.36|2668.36|2679.6|2679.6|2668.24|2668.24|0
1612440000000|2021-02-04 12:00:00|2668.52|2668.52|2672.29|2672.29|2673.59|2673.59|2666.95|2666.95|0
1612443600000|2021-02-04 13:00:00|2672.42|2672.42|2671.64|2671.64|2673.54|2673.54|2668.98|2668.98|0
1612447200000|2021-02-04 14:00:00|2671.74|2671.74|2683.61|2683.61|2684.25|2684.25|2670.93|2670.93|0
1612450800000|2021-02-04 15:00:00|2683.64|2683.64|2682.66|2682.66|2688.71|2688.71|2681.4|2681.4|0
1612454400000|2021-02-04 16:00:00|2682.76|2682.76|2685.89|2685.89|2685.9|2685.9|2682.27|2682.27|0
1612512000000|2021-02-05 08:00:00|2694.24|2694.24|2706.4|2706.4|2709.8|2709.8|2693.64|2693.64|0
1612515600000|2021-02-05 09:00:00|2706.47|2706.47|2700.58|2700.58|2709.25|2709.25|2699.49|2699.49|0
1612519200000|2021-02-05 10:00:00|2700.42|2700.42|2706.37|2706.37|2708.58|2708.58|2696.69|2696.69|0
1612522800000|2021-02-05 11:00:00|2706.32|2706.32|2711.41|2711.41|2712.82|2712.82|2706.32|2706.32|0
1612526400000|2021-02-05 12:00:00|2711.36|2711.36|2716.53|2716.53|2719.49|2719.49|2710.36|2710.36|0
1612530000000|2021-02-05 13:00:00|2716.6|2716.6|2718.84|2718.84|2721.68|2721.68|2712.57|2712.57|0
1612533600000|2021-02-05 14:00:00|2718.96|2718.96|2715.57|2715.57|2725.45|2725.45|2715.28|2715.28|0
1612537200000|2021-02-05 15:00:00|2715.64|2715.64|2734.72|2734.72|2734.87|2734.87|2713.32|2713.32|0
1612540800000|2021-02-05 16:00:00|2734.77|2734.77|2731.3|2731.3|2736.49|2736.49|2730.07|2730.07|0
1612771200000|2021-02-08 08:00:00|2711.18|2711.18|2702.9|2702.9|2713.11|2713.11|2702.16|2702.16|0
1612774800000|2021-02-08 09:00:00|2703|2703|2704.61|2704.61|2706.88|2706.88|2698.37|2698.37|0
1612778400000|2021-02-08 10:00:00|2704.85|2704.85|2705.65|2705.65|2708.76|2708.76|2704.17|2704.17|0
1612782000000|2021-02-08 11:00:00|2705.59|2705.59|2714.3|2714.3|2719.35|2719.35|2705.27|2705.27|0
1612785600000|2021-02-08 12:00:00|2714.41|2714.41|2720.9|2720.9|2721.2|2721.2|2713.11|2713.11|0
1612789200000|2021-02-08 13:00:00|2720.94|2720.94|2728.87|2728.87|2729.4|2729.4|2720.94|2720.94|0
1612792800000|2021-02-08 14:00:00|2728.85|2728.85|2721.43|2721.43|2731.68|2731.68|2720.66|2720.66|0
1612796400000|2021-02-08 15:00:00|2721.39|2721.39|2714.57|2714.57|2722.42|2722.42|2712.39|2712.39|0
1612800000000|2021-02-08 16:00:00|2714.61|2714.61|2714.18|2714.18|2715.71|2715.71|2711.28|2711.28|0
1612857600000|2021-02-09 08:00:00|2695.59|2695.59|2712.68|2712.68|2714.98|2714.98|2695.59|2695.59|0
1612861200000|2021-02-09 09:00:00|2712.77|2712.77|2710.64|2710.64|2712.78|2712.78|2698.62|2698.62|0
1612864800000|2021-02-09 10:00:00|2710.98|2710.98|2720.42|2720.42|2722.25|2722.25|2710.98|2710.98|0
1612868400000|2021-02-09 11:00:00|2720.96|2720.96|2723.48|2723.48|2727.43|2727.43|2718.36|2718.36|0
1612872000000|2021-02-09 12:00:00|2723.27|2723.27|2722.39|2722.39|2724.94|2724.94|2719.84|2719.84|0
1612875600000|2021-02-09 13:00:00|2722.43|2722.43|2720.14|2720.14|2724.67|2724.67|2718.59|2718.59|0
1612879200000|2021-02-09 14:00:00|2720.18|2720.18|2721.26|2721.26|2724.45|2724.45|2718.52|2718.52|0
1612882800000|2021-02-09 15:00:00|2720.98|2720.98|2719.08|2719.08|2723.82|2723.82|2712.96|2712.96|0
1612886400000|2021-02-09 16:00:00|2719.13|2719.13|2722.32|2722.32|2723.36|2723.36|2718.96|2718.96|0
1612944000000|2021-02-10 08:00:00|2724.97|2724.97|2717.93|2717.93|2728.6|2728.6|2715.75|2715.75|0
1612947600000|2021-02-10 09:00:00|2718.01|2718.01|2715.54|2715.54|2718.73|2718.73|2713.68|2713.68|0
1612951200000|2021-02-10 10:00:00|2715.59|2715.59|2715.53|2715.53|2717.04|2717.04|2713|2713|0
1612954800000|2021-02-10 11:00:00|2715.42|2715.42|2717.26|2717.26|2718.99|2718.99|2713.17|2713.17|0
1612958400000|2021-02-10 12:00:00|2717.36|2717.36|2726.16|2726.16|2729.86|2729.86|2716.75|2716.75|0
1612962000000|2021-02-10 13:00:00|2726.03|2726.03|2727.04|2727.04|2728.45|2728.45|2723.07|2723.07|0
1612965600000|2021-02-10 14:00:00|2727.19|2727.19|2726.68|2726.68|2728.16|2728.16|2723.82|2723.82|0
1612969200000|2021-02-10 15:00:00|2726.65|2726.65|2725.28|2725.28|2734.41|2734.41|2713.07|2713.07|0
1612972800000|2021-02-10 16:00:00|2725.1|2725.1|2720.47|2720.47|2727.02|2727.02|2719.81|2719.81|0
1613030400000|2021-02-11 08:00:00|2705.4|2705.4|2701.38|2701.38|2709.23|2709.23|2696.29|2696.29|0
1613034000000|2021-02-11 09:00:00|2701.18|2701.18|2696.68|2696.68|2703.1|2703.1|2694.7|2694.7|0
1613037600000|2021-02-11 10:00:00|2696.44|2696.44|2694.1|2694.1|2698.02|2698.02|2691.54|2691.54|0
1613041200000|2021-02-11 11:00:00|2693.89|2693.89|2700.09|2700.09|2700.09|2700.09|2692.61|2692.61|0
1613044800000|2021-02-11 12:00:00|2700.15|2700.15|2702.53|2702.53|2704.13|2704.13|2700.04|2700.04|0
1613048400000|2021-02-11 13:00:00|2702.64|2702.64|2697.34|2697.34|2702.64|2702.64|2694.9|2694.9|0
1613052000000|2021-02-11 14:00:00|2697.29|2697.29|2696.56|2696.56|2698.27|2698.27|2690.4|2690.4|0
1613055600000|2021-02-11 15:00:00|2696.52|2696.52|2699.12|2699.12|2701.11|2701.11|2692.13|2692.13|0
1613059200000|2021-02-11 16:00:00|2699.2|2699.2|2701.43|2701.43|2702.82|2702.82|2698.3|2698.3|0
1613116800000|2021-02-12 08:00:00|2702.39|2702.39|2680.85|2680.85|2705.55|2705.55|2677.17|2677.17|0
1613120400000|2021-02-12 09:00:00|2680.97|2680.97|2690.07|2690.07|2693.98|2693.98|2680.87|2680.87|0
1613124000000|2021-02-12 10:00:00|2689.96|2689.96|2694.13|2694.13|2695.74|2695.74|2689.92|2689.92|0
1613127600000|2021-02-12 11:00:00|2694.08|2694.08|2687.71|2687.71|2696.09|2696.09|2686.18|2686.18|0
1613131200000|2021-02-12 12:00:00|2687.75|2687.75|2691.11|2691.11|2691.7|2691.7|2687.27|2687.27|0
1613134800000|2021-02-12 13:00:00|2691.07|2691.07|2693.76|2693.76|2695.92|2695.92|2689.97|2689.97|0
1613138400000|2021-02-12 14:00:00|2693.35|2693.35|2690.55|2690.55|2697.07|2697.07|2689.42|2689.42|0
1613142000000|2021-02-12 15:00:00|2690.6|2690.6|2686.09|2686.09|2694.51|2694.51|2685.81|2685.81|0
1613145600000|2021-02-12 16:00:00|2686.07|2686.07|2690.85|2690.85|2693.57|2693.57|2685.76|2685.76|0
1613376000000|2021-02-15 08:00:00|2698.24|2698.24|2704.64|2704.64|2704.69|2704.69|2692|2692|0
1613379600000|2021-02-15 09:00:00|2704.74|2704.74|2714.54|2714.54|2714.8|2714.8|2703.71|2703.71|0
1613383200000|2021-02-15 10:00:00|2714.5|2714.5|2717.94|2717.94|2719.94|2719.94|2712.24|2712.24|0
1613386800000|2021-02-15 11:00:00|2718.03|2718.03|2718.43|2718.43|2723.12|2723.12|2717.12|2717.12|0
1613390400000|2021-02-15 12:00:00|2718.34|2718.34|2718.24|2718.24|2718.71|2718.71|2714.81|2714.81|0
1613394000000|2021-02-15 13:00:00|2718.29|2718.29|2728.17|2728.17|2728.72|2728.72|2718.29|2718.29|0
1613397600000|2021-02-15 14:00:00|2728.13|2728.13|2738.73|2738.73|2739.89|2739.89|2728.04|2728.04|0
1613401200000|2021-02-15 15:00:00|2738.59|2738.59|2738.87|2738.87|2739.04|2739.04|2733.98|2733.98|0
1613404800000|2021-02-15 16:00:00|2738.98|2738.98|2736.05|2736.05|2739.42|2739.42|2734.72|2734.72|0
1613462400000|2021-02-16 08:00:00|2759.13|2759.13|2746.98|2746.98|2759.34|2759.34|2746.67|2746.67|0
1613466000000|2021-02-16 09:00:00|2746.94|2746.94|2752.69|2752.69|2756.87|2756.87|2746.77|2746.77|0
1613469600000|2021-02-16 10:00:00|2752.8|2752.8|2739.8|2739.8|2753.71|2753.71|2739.8|2739.8|0
1613473200000|2021-02-16 11:00:00|2739.91|2739.91|2729.09|2729.09|2742.56|2742.56|2728.59|2728.59|0
1613476800000|2021-02-16 12:00:00|2729.17|2729.17|2731.64|2731.64|2735.84|2735.84|2726.51|2726.51|0
1613480400000|2021-02-16 13:00:00|2731.56|2731.56|2745.66|2745.66|2748.29|2748.29|2730.92|2730.92|0
1613484000000|2021-02-16 14:00:00|2745.72|2745.72|2735.94|2735.94|2745.72|2745.72|2735.27|2735.27|0
1613487600000|2021-02-16 15:00:00|2735.89|2735.89|2733.33|2733.33|2741.12|2741.12|2731.54|2731.54|0
1613491200000|2021-02-16 16:00:00|2733.39|2733.39|2735.62|2735.62|2735.62|2735.62|2731.15|2731.15|0
1613548800000|2021-02-17 08:00:00|2745.51|2745.51|2728.71|2728.71|2746.23|2746.23|2728.66|2728.66|0
1613552400000|2021-02-17 09:00:00|2728.77|2728.77|2741.24|2741.24|2742.35|2742.35|2728.17|2728.17|0
1613556000000|2021-02-17 10:00:00|2741.44|2741.44|2736.44|2736.44|2743.24|2743.24|2736.39|2736.39|0
1613559600000|2021-02-17 11:00:00|2736.51|2736.51|2737.09|2737.09|2737.13|2737.13|2734.07|2734.07|0
1613563200000|2021-02-17 12:00:00|2737.18|2737.18|2736.27|2736.27|2737.18|2737.18|2733.89|2733.89|0
1613566800000|2021-02-17 13:00:00|2739.34|2739.34|2739.42|2739.42|2742.36|2742.36|2737.43|2737.43|0
1613570400000|2021-02-17 14:00:00|2739.46|2739.46|2736.24|2736.24|2741.75|2741.75|2731.19|2731.19|0
1613574000000|2021-02-17 15:00:00|2736.37|2736.37|2740.8|2740.8|2746.09|2746.09|2731.32|2731.32|0
1613577600000|2021-02-17 16:00:00|2740.74|2740.74|2742.29|2742.29|2743.87|2743.87|2738.98|2738.98|0
1613635200000|2021-02-18 08:00:00|2740.02|2740.02|2747.15|2747.15|2751.08|2751.08|2736.06|2736.06|0
1613638800000|2021-02-18 09:00:00|2747|2747|2730.48|2730.48|2747.29|2747.29|2729.61|2729.61|0
1613642400000|2021-02-18 10:00:00|2730.61|2730.61|2724.08|2724.08|2730.61|2730.61|2719.84|2719.84|0
1613646000000|2021-02-18 11:00:00|2723.92|2723.92|2725.99|2725.99|2727.82|2727.82|2717.82|2717.82|0
1613649600000|2021-02-18 12:00:00|2725.95|2725.95|2720.27|2720.27|2731.85|2731.85|2719.14|2719.14|0
1613653200000|2021-02-18 13:00:00|2720.38|2720.38|2713.56|2713.56|2720.9|2720.9|2713.56|2713.56|0
1613656800000|2021-02-18 14:00:00|2713.43|2713.43|2714|2714|2717.07|2717.07|2711.33|2711.33|0
1613660400000|2021-02-18 15:00:00|2713.84|2713.84|2710.43|2710.43|2713.84|2713.84|2705.2|2705.2|0
1613664000000|2021-02-18 16:00:00|2710.37|2710.37|2712.24|2712.24|2712.49|2712.49|2705.45|2705.45|0
1613721600000|2021-02-19 08:00:00|2717.6|2717.6|2735.41|2735.41|2741.51|2741.51|2717.6|2717.6|0
1613725200000|2021-02-19 09:00:00|2735.56|2735.56|2739.53|2739.53|2742.12|2742.12|2730.3|2730.3|0
1613728800000|2021-02-19 10:00:00|2739.32|2739.32|2742.51|2742.51|2743.68|2743.68|2737.41|2737.41|0
1613732400000|2021-02-19 11:00:00|2742.56|2742.56|2738.64|2738.64|2742.56|2742.56|2733.17|2733.17|0
1613736000000|2021-02-19 12:00:00|2738.58|2738.58|2741.29|2741.29|2743.76|2743.76|2735.83|2735.83|0
1613739600000|2021-02-19 13:00:00|2741.25|2741.25|2751.06|2751.06|2751.2|2751.2|2741.07|2741.07|0
1613743200000|2021-02-19 14:00:00|2751.2|2751.2|2745.61|2745.61|2752.22|2752.22|2745.31|2745.31|0
1613746800000|2021-02-19 15:00:00|2745.49|2745.49|2738.27|2738.27|2747.14|2747.14|2733.57|2733.57|0
1613750400000|2021-02-19 16:00:00|2738.22|2738.22|2741.18|2741.18|2741.72|2741.72|2738.22|2738.22|0
1613980800000|2021-02-22 08:00:00|2725.14|2725.14|2697.79|2697.79|2725.26|2725.26|2690.58|2690.58|0
1613984400000|2021-02-22 09:00:00|2697.75|2697.75|2697.07|2697.07|2708.21|2708.21|2691.61|2691.61|0
1613988000000|2021-02-22 10:00:00|2696.98|2696.98|2698.53|2698.53|2698.67|2698.67|2689.07|2689.07|0
1613991600000|2021-02-22 11:00:00|2698.56|2698.56|2709.18|2709.18|2710.28|2710.28|2698.56|2698.56|0
1613995200000|2021-02-22 12:00:00|2708.97|2708.97|2709.22|2709.22|2709.65|2709.65|2705.66|2705.66|0
1613998800000|2021-02-22 13:00:00|2709.35|2709.35|2712.74|2712.74|2719.75|2719.75|2709.35|2709.35|0
1614002400000|2021-02-22 14:00:00|2712.65|2712.65|2711.32|2711.32|2714.81|2714.81|2705.92|2705.92|0
1614006000000|2021-02-22 15:00:00|2711.28|2711.28|2733.1|2733.1|2733.14|2733.14|2711.19|2711.19|0
1614009600000|2021-02-22 16:00:00|2733.04|2733.04|2732.5|2732.5|2735.9|2735.9|2730.01|2730.01|0
1614067200000|2021-02-23 08:00:00|2771.39|2771.39|2760.85|2760.85|2772.02|2772.02|2755.7|2755.7|0
1614070800000|2021-02-23 09:00:00|2760.98|2760.98|2778|2778|2779.58|2779.58|2756.59|2756.59|0
1614074400000|2021-02-23 10:00:00|2777.88|2777.88|2770.15|2770.15|2783.7|2783.7|2766.71|2766.71|0
1614078000000|2021-02-23 11:00:00|2770.28|2770.28|2782.3|2782.3|2783.42|2783.42|2767|2767|0
1614081600000|2021-02-23 12:00:00|2782.24|2782.24|2790.83|2790.83|2792.4|2792.4|2780.47|2780.47|0
1614085200000|2021-02-23 13:00:00|2790.62|2790.62|2791.09|2791.09|2792.56|2792.56|2785.39|2785.39|0
1614088800000|2021-02-23 14:00:00|2791.01|2791.01|2790.79|2790.79|2802.13|2802.13|2774.82|2774.82|0
1614092400000|2021-02-23 15:00:00|2790.63|2790.63|2798.66|2798.66|2799.76|2799.76|2781.29|2781.29|0
1614096000000|2021-02-23 16:00:00|2798.52|2798.52|2796.4|2796.4|2802.09|2802.09|2792.96|2792.96|0
1614153600000|2021-02-24 08:00:00|2791.47|2791.47|2798.63|2798.63|2800.72|2800.72|2785.31|2785.31|0
1614157200000|2021-02-24 09:00:00|2798.45|2798.45|2823.72|2823.72|2827.44|2827.44|2798.43|2798.43|0
1614160800000|2021-02-24 10:00:00|2823.83|2823.83|2821.34|2821.34|2837.46|2837.46|2820.39|2820.39|0
1614164400000|2021-02-24 11:00:00|2821.52|2821.52|2838.71|2838.71|2839.16|2839.16|2820.32|2820.32|0
1614168000000|2021-02-24 12:00:00|2838.79|2838.79|2829.65|2829.65|2840.97|2840.97|2828.08|2828.08|0
1614171600000|2021-02-24 13:00:00|2829.59|2829.59|2819.74|2819.74|2834.1|2834.1|2818.91|2818.91|0
1614175200000|2021-02-24 14:00:00|2819.95|2819.95|2822.75|2822.75|2829.16|2829.16|2817.72|2817.72|0
1614178800000|2021-02-24 15:00:00|2822.83|2822.83|2829.72|2829.72|2841.23|2841.23|2822.38|2822.38|0
1614182400000|2021-02-24 16:00:00|2829.61|2829.61|2835.28|2835.28|2837.73|2837.73|2828.64|2828.64|0
1614240000000|2021-02-25 08:00:00|2833.65|2833.65|2826.28|2826.28|2841.12|2841.12|2825.19|2825.19|0
1614243600000|2021-02-25 09:00:00|2826.24|2826.24|2832.15|2832.15|2837.7|2837.7|2825.72|2825.72|0
1614247200000|2021-02-25 10:00:00|2832.25|2832.25|2829.96|2829.96|2835.9|2835.9|2828.65|2828.65|0
1614250800000|2021-02-25 11:00:00|2829.77|2829.77|2822.16|2822.16|2830.31|2830.31|2817.56|2817.56|0
1614254400000|2021-02-25 12:00:00|2822.09|2822.09|2816.42|2816.42|2825.43|2825.43|2816.42|2816.42|0
1614258000000|2021-02-25 13:00:00|2816.58|2816.58|2822.26|2822.26|2829.94|2829.94|2814.06|2814.06|0
1614261600000|2021-02-25 14:00:00|2822.3|2822.3|2826.91|2826.91|2831.12|2831.12|2817.57|2817.57|0
1614265200000|2021-02-25 15:00:00|2827.03|2827.03|2812.51|2812.51|2830.23|2830.23|2805.46|2805.46|0
1614268800000|2021-02-25 16:00:00|2812.41|2812.41|2807.16|2807.16|2813.56|2813.56|2806.52|2806.52|0
1614326400000|2021-02-26 08:00:00|2768.32|2768.32|2778.9|2778.9|2780.76|2780.76|2764.12|2764.12|0
1614330000000|2021-02-26 09:00:00|2778.49|2778.49|2776.18|2776.18|2781.37|2781.37|2771.99|2771.99|0
1614333600000|2021-02-26 10:00:00|2776.42|2776.42|2767.72|2767.72|2776.54|2776.54|2767.55|2767.55|0
1614337200000|2021-02-26 11:00:00|2767.65|2767.65|2745.14|2745.14|2769.14|2769.14|2744.77|2744.77|0
1614340800000|2021-02-26 12:00:00|2745.06|2745.06|2733.28|2733.28|2748.21|2748.21|2732.79|2732.79|0
1614344400000|2021-02-26 13:00:00|2733.24|2733.24|2756.6|2756.6|2756.6|2756.6|2730.99|2730.99|0
1614348000000|2021-02-26 14:00:00|2756.52|2756.52|2756.06|2756.06|2759.04|2759.04|2745.75|2745.75|0
1614351600000|2021-02-26 15:00:00|2756.02|2756.02|2751.54|2751.54|2756.79|2756.79|2745.82|2745.82|0
1614355200000|2021-02-26 16:00:00|2751.65|2751.65|2738.81|2738.81|2755.02|2755.02|2738.6|2738.6|0
1614585600000|2021-03-01 08:00:00|2773.93|2773.93|2794.94|2794.94|2796.9|2796.9|2769.95|2769.95|0
1614589200000|2021-03-01 09:00:00|2794.83|2794.83|2803.4|2803.4|2805.27|2805.27|2794.83|2794.83|0
1614592800000|2021-03-01 10:00:00|2803.58|2803.58|2794.04|2794.04|2807.05|2807.05|2792.47|2792.47|0
1614596400000|2021-03-01 11:00:00|2794.18|2794.18|2786.2|2786.2|2794.88|2794.88|2783.16|2783.16|0
1614600000000|2021-03-01 12:00:00|2786.35|2786.35|2788.79|2788.79|2792.28|2792.28|2785.32|2785.32|0
1614603600000|2021-03-01 13:00:00|2788.69|2788.69|2784.64|2784.64|2791.93|2791.93|2784.64|2784.64|0
1614607200000|2021-03-01 14:00:00|2784.72|2784.72|2790.28|2790.28|2790.28|2790.28|2779.97|2779.97|0
1614610800000|2021-03-01 15:00:00|2789.87|2789.87|2793.64|2793.64|2794.76|2794.76|2783.7|2783.7|0
1614614400000|2021-03-01 16:00:00|2793.68|2793.68|2788.34|2788.34|2793.68|2793.68|2786.96|2786.96|0
1614672000000|2021-03-02 08:00:00|2796.55|2796.55|2792.1|2792.1|2802.74|2802.74|2791.83|2791.83|0
1614675600000|2021-03-02 09:00:00|2792.21|2792.21|2792.15|2792.15|2796.62|2796.62|2789|2789|0
1614679200000|2021-03-02 10:00:00|2792.24|2792.24|2788.71|2788.71|2796.3|2796.3|2788.21|2788.21|0
1614682800000|2021-03-02 11:00:00|2788.65|2788.65|2777.23|2777.23|2788.65|2788.65|2777.17|2777.17|0
1614686400000|2021-03-02 12:00:00|2777.16|2777.16|2784.64|2784.64|2787.33|2787.33|2776.41|2776.41|0
1614690000000|2021-03-02 13:00:00|2784.6|2784.6|2779.3|2779.3|2785.41|2785.41|2777.96|2777.96|0
1614693600000|2021-03-02 14:00:00|2779.21|2779.21|2763.12|2763.12|2779.84|2779.84|2762|2762|0
1614697200000|2021-03-02 15:00:00|2763.39|2763.39|2766.12|2766.12|2768.3|2768.3|2762.3|2762.3|0
1614700800000|2021-03-02 16:00:00|2766.08|2766.08|2767.81|2767.81|2771.01|2771.01|2764.02|2764.02|0
1614758400000|2021-03-03 08:00:00|2777.79|2777.79|2795.58|2795.58|2797.08|2797.08|2777.37|2777.37|0
1614762000000|2021-03-03 09:00:00|2795.42|2795.42|2786.13|2786.13|2796|2796|2783.8|2783.8|0
1614765600000|2021-03-03 10:00:00|2786.21|2786.21|2782.65|2782.65|2788.32|2788.32|2780.48|2780.48|0
1614769200000|2021-03-03 11:00:00|2782.71|2782.71|2778.46|2778.46|2785.42|2785.42|2778.02|2778.02|0
1614772800000|2021-03-03 12:00:00|2778.41|2778.41|2792.02|2792.02|2792.34|2792.34|2776.78|2776.78|0
1614776400000|2021-03-03 13:00:00|2791.93|2791.93|2782.46|2782.46|2793.02|2793.02|2776.26|2776.26|0
1614780000000|2021-03-03 14:00:00|2782.56|2782.56|2782.28|2782.28|2791.77|2791.77|2781.98|2781.98|0
1614783600000|2021-03-03 15:00:00|2781.89|2781.89|2786.26|2786.26|2789.01|2789.01|2777.14|2777.14|0
1614787200000|2021-03-03 16:00:00|2785.83|2785.83|2784.55|2784.55|2786.29|2786.29|2780.31|2780.31|0
1614844800000|2021-03-04 08:00:00|2781.23|2781.23|2784.44|2784.44|2786.34|2786.34|2771.76|2771.76|0
1614848400000|2021-03-04 09:00:00|2784.58|2784.58|2798.56|2798.56|2798.92|2798.92|2784.55|2784.55|0
1614852000000|2021-03-04 10:00:00|2798.62|2798.62|2792.28|2792.28|2801.93|2801.93|2789.65|2789.65|0
1614855600000|2021-03-04 11:00:00|2792.35|2792.35|2798.41|2798.41|2803.92|2803.92|2791.83|2791.83|0
1614859200000|2021-03-04 12:00:00|2798.51|2798.51|2798.18|2798.18|2802.26|2802.26|2793.3|2793.3|0
1614862800000|2021-03-04 13:00:00|2798.21|2798.21|2804.22|2804.22|2810.87|2810.87|2798.21|2798.21|0
1614866400000|2021-03-04 14:00:00|2804.24|2804.24|2799.19|2799.19|2807.16|2807.16|2790.99|2790.99|0
1614870000000|2021-03-04 15:00:00|2799.06|2799.06|2794.81|2794.81|2799.06|2799.06|2787.41|2787.41|0
1614873600000|2021-03-04 16:00:00|2794.84|2794.84|2796.4|2796.4|2797.4|2797.4|2792.42|2792.42|0
1614931200000|2021-03-05 08:00:00|2771.2|2771.2|2764.33|2764.33|2774.26|2774.26|2763.6|2763.6|0
1614934800000|2021-03-05 09:00:00|2764.17|2764.17|2779.36|2779.36|2779.36|2779.36|2764.09|2764.09|0
1614938400000|2021-03-05 10:00:00|2779.46|2779.46|2783.69|2783.69|2785.21|2785.21|2776.51|2776.51|0
1614942000000|2021-03-05 11:00:00|2783.71|2783.71|2783.33|2783.33|2788.69|2788.69|2782.19|2782.19|0
1614945600000|2021-03-05 12:00:00|2783.46|2783.46|2777.7|2777.7|2786.22|2786.22|2777.65|2777.65|0
1614949200000|2021-03-05 13:00:00|2777.66|2777.66|2767.42|2767.42|2778.5|2778.5|2761.28|2761.28|0
1614952800000|2021-03-05 14:00:00|2767.31|2767.31|2756.2|2756.2|2767.4|2767.4|2752.46|2752.46|0
1614956400000|2021-03-05 15:00:00|2756.24|2756.24|2747.23|2747.23|2760.95|2760.95|2747.1|2747.1|0
1614960000000|2021-03-05 16:00:00|2747.16|2747.16|2733.53|2733.53|2747.27|2747.27|2732.56|2732.56|0
1615190400000|2021-03-08 08:00:00|2740.08|2740.08|2747.69|2747.69|2750.05|2750.05|2738.08|2738.08|0
1615194000000|2021-03-08 09:00:00|2747.72|2747.72|2743.48|2743.48|2754.35|2754.35|2741.48|2741.48|0
1615197600000|2021-03-08 10:00:00|2743.34|2743.34|2750.12|2750.12|2751.11|2751.11|2740.65|2740.65|0
1615201200000|2021-03-08 11:00:00|2750.22|2750.22|2754.71|2754.71|2755.15|2755.15|2738.83|2738.83|0
1615204800000|2021-03-08 12:00:00|2754.92|2754.92|2744.67|2744.67|2755.17|2755.17|2744.24|2744.24|0
1615208400000|2021-03-08 13:00:00|2744.77|2744.77|2743|2743|2747.13|2747.13|2741.35|2741.35|0
1615212000000|2021-03-08 14:00:00|2743.14|2743.14|2754.77|2754.77|2761.86|2761.86|2742.57|2742.57|0
1615215600000|2021-03-08 15:00:00|2754.86|2754.86|2753.27|2753.27|2761.97|2761.97|2748.62|2748.62|0
1615219200000|2021-03-08 16:00:00|2753.4|2753.4|2754.64|2754.64|2756.24|2756.24|2751.46|2751.46|0
1615276800000|2021-03-09 08:00:00|2757.09|2757.09|2754.39|2754.39|2767.89|2767.89|2749.58|2749.58|0
1615280400000|2021-03-09 09:00:00|2754.5|2754.5|2770.39|2770.39|2770.84|2770.84|2754.5|2754.5|0
1615284000000|2021-03-09 10:00:00|2770.33|2770.33|2771.68|2771.68|2777.61|2777.61|2767.58|2767.58|0
1615287600000|2021-03-09 11:00:00|2771.52|2771.52|2781.3|2781.3|2788.64|2788.64|2770.23|2770.23|0
1615291200000|2021-03-09 12:00:00|2781.34|2781.34|2779.09|2779.09|2787.29|2787.29|2777.3|2777.3|0
1615294800000|2021-03-09 13:00:00|2779.03|2779.03|2774.33|2774.33|2779.16|2779.16|2765.82|2765.82|0
1615298400000|2021-03-09 14:00:00|2774.44|2774.44|2773.17|2773.17|2778.36|2778.36|2769.36|2769.36|0
1615302000000|2021-03-09 15:00:00|2773.03|2773.03|2772.99|2772.99|2779.04|2779.04|2766.96|2766.96|0
1615305600000|2021-03-09 16:00:00|2772.89|2772.89|2769.02|2769.02|2774.6|2774.6|2766.97|2766.97|0
1615363200000|2021-03-10 08:00:00|2760.15|2760.15|2762.33|2762.33|2763.94|2763.94|2754.31|2754.31|0
1615366800000|2021-03-10 09:00:00|2762.46|2762.46|2757.25|2757.25|2771.17|2771.17|2757.25|2757.25|0
1615370400000|2021-03-10 10:00:00|2757.27|2757.27|2765.91|2765.91|2767.09|2767.09|2754.82|2754.82|0
1615374000000|2021-03-10 11:00:00|2766.01|2766.01|2775.34|2775.34|2777.11|2777.11|2765.48|2765.48|0
1615377600000|2021-03-10 12:00:00|2775.38|2775.38|2770.09|2770.09|2776.34|2776.34|2768.35|2768.35|0
1615381200000|2021-03-10 13:00:00|2770.14|2770.14|2760.22|2760.22|2770.49|2770.49|2758.74|2758.74|0
1615384800000|2021-03-10 14:00:00|2760.26|2760.26|2753.37|2753.37|2763.33|2763.33|2747.06|2747.06|0
1615388400000|2021-03-10 15:00:00|2753.25|2753.25|2754.71|2754.71|2760.62|2760.62|2748.94|2748.94|0
1615392000000|2021-03-10 16:00:00|2754.66|2754.66|2755.65|2755.65|2757.17|2757.17|2752.6|2752.6|0
1615449600000|2021-03-11 08:00:00|2767.97|2767.97|2752.58|2752.58|2768.43|2768.43|2752.58|2752.58|0
1615453200000|2021-03-11 09:00:00|2752.62|2752.62|2759.88|2759.88|2759.88|2759.88|2751.88|2751.88|0
1615456800000|2021-03-11 10:00:00|2760.01|2760.01|2759.31|2759.31|2760.82|2760.82|2753.92|2753.92|0
1615460400000|2021-03-11 11:00:00|2759.41|2759.41|2755.79|2755.79|2764.53|2764.53|2755.57|2755.57|0
1615464000000|2021-03-11 12:00:00|2755.82|2755.82|2769.53|2769.53|2770.04|2770.04|2752.51|2752.51|0
1615467600000|2021-03-11 13:00:00|2769.56|2769.56|2760.98|2760.98|2769.78|2769.78|2758.53|2758.53|0
1615471200000|2021-03-11 14:00:00|2761.52|2761.52|2766.99|2766.99|2768.14|2768.14|2756.28|2756.28|0
1615474800000|2021-03-11 15:00:00|2767.07|2767.07|2766.44|2766.44|2769|2769|2762.64|2762.64|0
1615478400000|2021-03-11 16:00:00|2766.4|2766.4|2768.88|2768.88|2769.74|2769.74|2765.51|2765.51|0
1615536000000|2021-03-12 08:00:00|2773.96|2773.96|2759.2|2759.2|2774.56|2774.56|2759.14|2759.14|0
1615539600000|2021-03-12 09:00:00|2759.13|2759.13|2753.57|2753.57|2764.38|2764.38|2753.44|2753.44|0
1615543200000|2021-03-12 10:00:00|2753.51|2753.51|2753.19|2753.19|2756.6|2756.6|2752.3|2752.3|0
1615546800000|2021-03-12 11:00:00|2753.26|2753.26|2760.32|2760.32|2763.95|2763.95|2750.34|2750.34|0
1615550400000|2021-03-12 12:00:00|2760.2|2760.2|2761.03|2761.03|2761.16|2761.16|2758.46|2758.46|0
1615554000000|2021-03-12 13:00:00|2761.4|2761.4|2760.78|2760.78|2764.58|2764.58|2759.13|2759.13|0
1615557600000|2021-03-12 14:00:00|2760.95|2760.95|2768.13|2768.13|2770.05|2770.05|2757.85|2757.85|0
1615561200000|2021-03-12 15:00:00|2768.22|2768.22|2771.01|2771.01|2776.2|2776.2|2766.34|2766.34|0
1615564800000|2021-03-12 16:00:00|2771.1|2771.1|2775.58|2775.58|2776.76|2776.76|2770.67|2770.67|0
1615795200000|2021-03-15 08:00:00|2785.42|2785.42|2791.09|2791.09|2794.23|2794.23|2782.2|2782.2|0
1615798800000|2021-03-15 09:00:00|2791.29|2791.29|2785.81|2785.81|2797.08|2797.08|2783.48|2783.48|0
1615802400000|2021-03-15 10:00:00|2785.92|2785.92|2783.41|2783.41|2785.92|2785.92|2779.96|2779.96|0
1615806000000|2021-03-15 11:00:00|2783.37|2783.37|2781.3|2781.3|2788.33|2788.33|2777.63|2777.63|0
1615809600000|2021-03-15 12:00:00|2781.2|2781.2|2776.87|2776.87|2781.2|2781.2|2772.63|2772.63|0
1615813200000|2021-03-15 13:00:00|2776.82|2776.82|2764.21|2764.21|2778.12|2778.12|2764.19|2764.19|0
1615816800000|2021-03-15 14:00:00|2763.8|2763.8|2766.01|2766.01|2770.98|2770.98|2761.38|2761.38|0
1615820400000|2021-03-15 15:00:00|2766.2|2766.2|2761.26|2761.26|2770.12|2770.12|2760.49|2760.49|0
1615824000000|2021-03-15 16:00:00|2761.19|2761.19|2767.95|2767.95|2768.41|2768.41|2760.76|2760.76|0
1615881600000|2021-03-16 08:00:00|2797.85|2797.85|2818.73|2818.73|2820.84|2820.84|2797.43|2797.43|0
1615885200000|2021-03-16 09:00:00|2818.86|2818.86|2827.67|2827.67|2833.61|2833.61|2818.66|2818.66|0
1615888800000|2021-03-16 10:00:00|2827.63|2827.63|2835.61|2835.61|2836.79|2836.79|2827.06|2827.06|0
1615892400000|2021-03-16 11:00:00|2835.67|2835.67|2853.08|2853.08|2854.28|2854.28|2835.67|2835.67|0
1615896000000|2021-03-16 12:00:00|2853.2|2853.2|2852.37|2852.37|2854.02|2854.02|2848.8|2848.8|0
1615899600000|2021-03-16 13:00:00|2852.28|2852.28|2853.45|2853.45|2855.18|2855.18|2846.61|2846.61|0
1615903200000|2021-03-16 14:00:00|2853.49|2853.49|2852.62|2852.62|2853.75|2853.75|2848.51|2848.51|0
1615906800000|2021-03-16 15:00:00|2852.5|2852.5|2851.18|2851.18|2858.05|2858.05|2849.74|2849.74|0
1615910400000|2021-03-16 16:00:00|2851.25|2851.25|2850.24|2850.24|2851.25|2851.25|2846.77|2846.77|0
1615968000000|2021-03-17 08:00:00|2824.89|2824.89|2811.12|2811.12|2826.41|2826.41|2804.2|2804.2|0
1615971600000|2021-03-17 09:00:00|2810.84|2810.84|2821.86|2821.86|2821.86|2821.86|2806.41|2806.41|0
1615975200000|2021-03-17 10:00:00|2821.94|2821.94|2813.88|2813.88|2823.87|2823.87|2811.12|2811.12|0
1615978800000|2021-03-17 11:00:00|2813.91|2813.91|2812.01|2812.01|2815.23|2815.23|2808.56|2808.56|0
1615982400000|2021-03-17 12:00:00|2812.42|2812.42|2819.93|2819.93|2823.82|2823.82|2812.29|2812.29|0
1615986000000|2021-03-17 13:00:00|2819.96|2819.96|2804.76|2804.76|2819.98|2819.98|2803.61|2803.61|0
1615989600000|2021-03-17 14:00:00|2804.87|2804.87|2807.57|2807.57|2812.79|2812.79|2802.2|2802.2|0
1615993200000|2021-03-17 15:00:00|2807.64|2807.64|2809.22|2809.22|2811.52|2811.52|2806.01|2806.01|0
1615996800000|2021-03-17 16:00:00|2809.12|2809.12|2808.45|2808.45|2811.37|2811.37|2807.3|2807.3|0
1616054400000|2021-03-18 08:00:00|2810.37|2810.37|2819.47|2819.47|2819.47|2819.47|2805.21|2805.21|0
1616058000000|2021-03-18 09:00:00|2819.34|2819.34|2820.54|2820.54|2825.47|2825.47|2816.15|2816.15|0
1616061600000|2021-03-18 10:00:00|2820.72|2820.72|2804.98|2804.98|2821.52|2821.52|2804.98|2804.98|0
1616065200000|2021-03-18 11:00:00|2804.77|2804.77|2792.84|2792.84|2805.08|2805.08|2791.84|2791.84|0
1616068800000|2021-03-18 12:00:00|2792.78|2792.78|2789.71|2789.71|2796.83|2796.83|2783.11|2783.11|0
1616072400000|2021-03-18 13:00:00|2789.62|2789.62|2794.46|2794.46|2795.59|2795.59|2786.86|2786.86|0
1616076000000|2021-03-18 14:00:00|2794.73|2794.73|2791.68|2791.68|2795.11|2795.11|2789.75|2789.75|0
1616079600000|2021-03-18 15:00:00|2791.54|2791.54|2782.86|2782.86|2792.76|2792.76|2781.66|2781.66|0
1616083200000|2021-03-18 16:00:00|2782.94|2782.94|2785.05|2785.05|2785.08|2785.08|2779.28|2779.28|0
1616140800000|2021-03-19 08:00:00|2764.29|2764.29|2778.42|2778.42|2781.02|2781.02|2763.34|2763.34|0
1616144400000|2021-03-19 09:00:00|2778.47|2778.47|2775.8|2775.8|2782.47|2782.47|2770.83|2770.83|0
1616148000000|2021-03-19 10:00:00|2775.83|2775.83|2783.66|2783.66|2784.3|2784.3|2765.6|2765.6|0
1616151600000|2021-03-19 11:00:00|2782.96|2782.96|2776.29|2776.29|2782.96|2782.96|2772.98|2772.98|0
1616155200000|2021-03-19 12:00:00|2776.53|2776.53|2782.6|2782.6|2785.68|2785.68|2775.51|2775.51|0
1616158800000|2021-03-19 13:00:00|2782.62|2782.62|2766.11|2766.11|2782.62|2782.62|2764.94|2764.94|0
1616162400000|2021-03-19 14:00:00|2765.98|2765.98|2776.03|2776.03|2778.03|2778.03|2762.16|2762.16|0
1616166000000|2021-03-19 15:00:00|2775.99|2775.99|2786.1|2786.1|2786.26|2786.26|2770.85|2770.85|0
1616169600000|2021-03-19 16:00:00|2786.21|2786.21|2786.82|2786.82|2787.32|2787.32|2782.41|2782.41|0
1616594400000|2021-03-24 14:00:00|2786.45|2786.45|2789.28|2789.28|2790.3|2790.3|2786.45|2786.45|0
1616598000000|2021-03-24 15:00:00|2789.25|2789.25|2797.13|2797.13|2798.24|2798.24|2788.62|2788.62|0
1616601600000|2021-03-24 16:00:00|2797.05|2797.05|2797.59|2797.59|2798.48|2798.48|2795.6|2795.6|0
1616659200000|2021-03-25 08:00:00|2794.68|2794.68|2793.54|2793.54|2800.89|2800.89|2790.9|2790.9|0
1616662800000|2021-03-25 09:00:00|2793.6|2793.6|2782.92|2782.92|2796.59|2796.59|2778.74|2778.74|0
1616666400000|2021-03-25 10:00:00|2783.06|2783.06|2781.31|2781.31|2785.52|2785.52|2775.98|2775.98|0
1616670000000|2021-03-25 11:00:00|2781.08|2781.08|2755.6|2755.6|2781.08|2781.08|2752.83|2752.83|0
1616673600000|2021-03-25 12:00:00|2755.65|2755.65|2757.78|2757.78|2761.15|2761.15|2751.72|2751.72|0
1616677200000|2021-03-25 13:00:00|2757.86|2757.86|2745.25|2745.25|2759.65|2759.65|2740.02|2740.02|0
1616680800000|2021-03-25 14:00:00|2745.28|2745.28|2760.59|2760.59|2760.59|2760.59|2745.28|2745.28|0
1616684400000|2021-03-25 15:00:00|2760.52|2760.52|2774.68|2774.68|2776.02|2776.02|2758.68|2758.68|0
1616688000000|2021-03-25 16:00:00|2774.8|2774.8|2771.71|2771.71|2775.93|2775.93|2771.26|2771.26|0
1616745600000|2021-03-26 08:00:00|2789.39|2789.39|2801.88|2801.88|2805.85|2805.85|2789.39|2789.39|0
1616749200000|2021-03-26 09:00:00|2802.01|2802.01|2802.08|2802.08|2808.78|2808.78|2799.48|2799.48|0
1616752800000|2021-03-26 10:00:00|2802|2802|2803.84|2803.84|2804.45|2804.45|2798.69|2798.69|0
1616756400000|2021-03-26 11:00:00|2803.89|2803.89|2800.9|2800.9|2806.32|2806.32|2794.02|2794.02|0
1616760000000|2021-03-26 12:00:00|2800.76|2800.76|2804.24|2804.24|2804.43|2804.43|2794.29|2794.29|0
1616763600000|2021-03-26 13:00:00|2804.03|2804.03|2810.83|2810.83|2813.71|2813.71|2802.32|2802.32|0
1616767200000|2021-03-26 14:00:00|2810.74|2810.74|2806.07|2806.07|2811.42|2811.42|2804.13|2804.13|0
1616770800000|2021-03-26 15:00:00|2806.1|2806.1|2805.06|2805.06|2807.37|2807.37|2803.13|2803.13|0
1616774400000|2021-03-26 16:00:00|2805.16|2805.16|2806.4|2806.4|2809.04|2809.04|2802.93|2802.93|0
1617001200000|2021-03-29 07:00:00|2825.05|2825.05|2815.63|2815.63|2829.32|2829.32|2814.67|2814.67|0
1617004800000|2021-03-29 08:00:00|2815.49|2815.49|2811.18|2811.18|2815.73|2815.73|2810.99|2810.99|0
1617008400000|2021-03-29 09:00:00|2811.31|2811.31|2809.61|2809.61|2812.77|2812.77|2806.42|2806.42|0
1617012000000|2021-03-29 10:00:00|2809.68|2809.68|2809.07|2809.07|2811.5|2811.5|2807.1|2807.1|0
1617015600000|2021-03-29 11:00:00|2809.09|2809.09|2807.79|2807.79|2810.91|2810.91|2807.52|2807.52|0
1617019200000|2021-03-29 12:00:00|2807.9|2807.9|2804.3|2804.3|2807.92|2807.92|2801.66|2801.66|0
1617022800000|2021-03-29 13:00:00|2804.38|2804.38|2814.01|2814.01|2814.77|2814.77|2802.91|2802.91|0
1617026400000|2021-03-29 14:00:00|2813.93|2813.93|2804|2804|2814.39|2814.39|2803.46|2803.46|0
1617030000000|2021-03-29 15:00:00|2804.27|2804.27|2808.17|2808.17|2808.26|2808.26|2804.27|2804.27|0
1617087600000|2021-03-30 07:00:00|2842.94|2842.94|2832.59|2832.59|2843.65|2843.65|2832.5|2832.5|0
1617091200000|2021-03-30 08:00:00|2832.32|2832.32|2838.4|2838.4|2843.21|2843.21|2832.32|2832.32|0
1617094800000|2021-03-30 09:00:00|2838.54|2838.54|2839.92|2839.92|2840.79|2840.79|2836.88|2836.88|0
1617098400000|2021-03-30 10:00:00|2840.11|2840.11|2839.04|2839.04|2841.76|2841.76|2837.23|2837.23|0
1617102000000|2021-03-30 11:00:00|2838.88|2838.88|2835.21|2835.21|2838.88|2838.88|2834.77|2834.77|0
1617105600000|2021-03-30 12:00:00|2835.28|2835.28|2825.84|2825.84|2835.29|2835.29|2825.29|2825.29|0
1617109200000|2021-03-30 13:00:00|2825.8|2825.8|2833.09|2833.09|2833.09|2833.09|2824.51|2824.51|0
1617112800000|2021-03-30 14:00:00|2833.14|2833.14|2832.15|2832.15|2837.38|2837.38|2830.6|2830.6|0
1617116400000|2021-03-30 15:00:00|2832.23|2832.23|2833.95|2833.95|2836|2836|2831.69|2831.69|0
1617174000000|2021-03-31 07:00:00|2842.73|2842.73|2836.97|2836.97|2848.57|2848.57|2836.38|2836.38|0
1617177600000|2021-03-31 08:00:00|2837.03|2837.03|2842.2|2842.2|2847.99|2847.99|2837.03|2837.03|0
1617181200000|2021-03-31 09:00:00|2842.25|2842.25|2844.56|2844.56|2850.26|2850.26|2842.07|2842.07|0
1617184800000|2021-03-31 10:00:00|2844.68|2844.68|2848.54|2848.54|2848.99|2848.99|2844.52|2844.52|0
1617188400000|2021-03-31 11:00:00|2848.27|2848.27|2845.66|2845.66|2848.5|2848.5|2845.36|2845.36|0
1617192000000|2021-03-31 12:00:00|2845.5|2845.5|2834.84|2834.84|2845.69|2845.69|2833.71|2833.71|0
1617195600000|2021-03-31 13:00:00|2834.8|2834.8|2822.98|2822.98|2834.88|2834.88|2820.99|2820.99|0
1617199200000|2021-03-31 14:00:00|2823.2|2823.2|2815.19|2815.19|2828.14|2828.14|2814.85|2814.85|0
1617202800000|2021-03-31 15:00:00|2815.41|2815.41|2819.79|2819.79|2824.03|2824.03|2812.8|2812.8|0
1617260400000|2021-04-01 07:00:00|2811.91|2811.91|2833.65|2833.65|2834.27|2834.27|2811.14|2811.14|0
1617264000000|2021-04-01 08:00:00|2833.47|2833.47|2840.64|2840.64|2840.64|2840.64|2828.78|2828.78|0
1617267600000|2021-04-01 09:00:00|2841.01|2841.01|2855.05|2855.05|2858.01|2858.01|2841.01|2841.01|0
1617271200000|2021-04-01 10:00:00|2854.96|2854.96|2846.4|2846.4|2857.84|2857.84|2846.04|2846.04|0
1617274800000|2021-04-01 11:00:00|2846.34|2846.34|2835.03|2835.03|2848.2|2848.2|2834.87|2834.87|0
1617278400000|2021-04-01 12:00:00|2835.1|2835.1|2826.79|2826.79|2835.87|2835.87|2826.03|2826.03|0
1617282000000|2021-04-01 13:00:00|2826.71|2826.71|2820.09|2820.09|2827.4|2827.4|2817.37|2817.37|0
1617285600000|2021-04-01 14:00:00|2820.06|2820.06|2828.17|2828.17|2833.4|2833.4|2819.83|2819.83|0
1617289200000|2021-04-01 15:00:00|2828.23|2828.23|2832.54|2832.54|2832.54|2832.54|2826.67|2826.67|0
1617696000000|2021-04-06 08:00:00|2854.13|2854.13|2861.07|2861.07|2861.66|2861.66|2850.38|2850.38|0
1617699600000|2021-04-06 09:00:00|2861.2|2861.2|2855.39|2855.39|2862.43|2862.43|2855.39|2855.39|0
1617703200000|2021-04-06 10:00:00|2855.5|2855.5|2856.98|2856.98|2861.03|2861.03|2855.5|2855.5|0
1617706800000|2021-04-06 11:00:00|2856.9|2856.9|2854.11|2854.11|2859.57|2859.57|2852.86|2852.86|0
1617710400000|2021-04-06 12:00:00|2854.03|2854.03|2849.21|2849.21|2854.11|2854.11|2848.69|2848.69|0
1617714000000|2021-04-06 13:00:00|2849.34|2849.34|2848.07|2848.07|2850.14|2850.14|2843.87|2843.87|0
1617717600000|2021-04-06 14:00:00|2848.15|2848.15|2857.1|2857.1|2857.77|2857.77|2847.38|2847.38|0
1617721200000|2021-04-06 15:00:00|2857.18|2857.18|2859.22|2859.22|2859.43|2859.43|2852.73|2852.73|0
1617782400000|2021-04-07 08:00:00|2896.78|2896.78|2898.99|2898.99|2907.98|2907.98|2895.15|2895.15|0
1617786000000|2021-04-07 09:00:00|2898.92|2898.92|2881.92|2881.92|2898.92|2898.92|2881.4|2881.4|0
1617789600000|2021-04-07 10:00:00|2882.02|2882.02|2879.8|2879.8|2882.02|2882.02|2875.52|2875.52|0
1617793200000|2021-04-07 11:00:00|2879.73|2879.73|2876.87|2876.87|2882.94|2882.94|2876.26|2876.26|0
1617796800000|2021-04-07 12:00:00|2876.94|2876.94|2876.5|2876.5|2883.15|2883.15|2876.03|2876.03|0
1617800400000|2021-04-07 13:00:00|2876.63|2876.63|2879.44|2879.44|2881.1|2881.1|2875.03|2875.03|0
1617804000000|2021-04-07 14:00:00|2879.33|2879.33|2883.35|2883.35|2884.68|2884.68|2876.61|2876.61|0
1617807600000|2021-04-07 15:00:00|2883.16|2883.16|2883.75|2883.75|2885.83|2885.83|2881.64|2881.64|0
1617868800000|2021-04-08 08:00:00|2877.63|2877.63|2878.52|2878.52|2883.95|2883.95|2875.65|2875.65|0
1617872400000|2021-04-08 09:00:00|2878.6|2878.6|2879.44|2879.44|2880.79|2880.79|2874.44|2874.44|0
1617876000000|2021-04-08 10:00:00|2879.49|2879.49|2898.15|2898.15|2898.34|2898.34|2879.49|2879.49|0
1617879600000|2021-04-08 11:00:00|2898.11|2898.11|2909.35|2909.35|2910.13|2910.13|2897.65|2897.65|0
1617883200000|2021-04-08 12:00:00|2909.21|2909.21|2904.08|2904.08|2910.09|2910.09|2903.59|2903.59|0
1617886800000|2021-04-08 13:00:00|2904.15|2904.15|2904.46|2904.46|2905.28|2905.28|2897.66|2897.66|0
1617890400000|2021-04-08 14:00:00|2904.59|2904.59|2900.88|2900.88|2906.04|2906.04|2898.04|2898.04|0
1617894000000|2021-04-08 15:00:00|2901.09|2901.09|2910.12|2910.12|2910.26|2910.26|2900.76|2900.76|0
1617955200000|2021-04-09 08:00:00|2915.21|2915.21|2910.82|2910.82|2915.21|2915.21|2908.2|2908.2|0
1617958800000|2021-04-09 09:00:00|2910.71|2910.71|2901.43|2901.43|2910.71|2910.71|2900.09|2900.09|0
1617962400000|2021-04-09 10:00:00|2901.34|2901.34|2891.53|2891.53|2901.48|2901.48|2890.44|2890.44|0
1617966000000|2021-04-09 11:00:00|2891.43|2891.43|2895.46|2895.46|2896.61|2896.61|2889.77|2889.77|0
1617969600000|2021-04-09 12:00:00|2895.35|2895.35|2883.79|2883.79|2895.51|2895.51|2882.16|2882.16|0
1617973200000|2021-04-09 13:00:00|2883.71|2883.71|2882.71|2882.71|2883.71|2883.71|2877.92|2877.92|0
1617976800000|2021-04-09 14:00:00|2882.92|2882.92|2887.31|2887.31|2887.78|2887.78|2882.38|2882.38|0
1617980400000|2021-04-09 15:00:00|2887.04|2887.04|2889.65|2889.65|2892.43|2892.43|2886.09|2886.09|0
1618214400000|2021-04-12 08:00:00|2860.33|2860.33|2869.01|2869.01|2869.62|2869.62|2855.43|2855.43|0
1618218000000|2021-04-12 09:00:00|2869.03|2869.03|2886.85|2886.85|2887.09|2887.09|2868.88|2868.88|0
1618221600000|2021-04-12 10:00:00|2886.98|2886.98|2884.8|2884.8|2890.14|2890.14|2884.27|2884.27|0
1618225200000|2021-04-12 11:00:00|2884.79|2884.79|2888.99|2888.99|2889.52|2889.52|2882.21|2882.21|0
1618228800000|2021-04-12 12:00:00|2888.95|2888.95|2888.94|2888.94|2894.2|2894.2|2887.42|2887.42|0
1618232400000|2021-04-12 13:00:00|2888.86|2888.86|2880.14|2880.14|2891.39|2891.39|2879.28|2879.28|0
1618236000000|2021-04-12 14:00:00|2880.19|2880.19|2865.88|2865.88|2880.28|2880.28|2865.88|2865.88|0
1618239600000|2021-04-12 15:00:00|2866.02|2866.02|2871.68|2871.68|2873.12|2873.12|2863.9|2863.9|0
1618297200000|2021-04-13 07:00:00|2883.61|2883.61|2882.45|2882.45|2890.3|2890.3|2878.95|2878.95|0
1618300800000|2021-04-13 08:00:00|2882.48|2882.48|2884.79|2884.79|2889.26|2889.26|2882.48|2882.48|0
1618304400000|2021-04-13 09:00:00|2884.67|2884.67|2884.03|2884.03|2888.89|2888.89|2883.69|2883.69|0
1618308000000|2021-04-13 10:00:00|2884.44|2884.44|2885.43|2885.43|2887.58|2887.58|2883.57|2883.57|0
1618311600000|2021-04-13 11:00:00|2885.38|2885.38|2887.57|2887.57|2888.76|2888.76|2878.91|2878.91|0
1618315200000|2021-04-13 12:00:00|2887.7|2887.7|2891.81|2891.81|2892.13|2892.13|2883.18|2883.18|0
1618318800000|2021-04-13 13:00:00|2891.4|2891.4|2892.18|2892.18|2892.25|2892.25|2884.61|2884.61|0
1618322400000|2021-04-13 14:00:00|2892.32|2892.32|2898.17|2898.17|2900.06|2900.06|2892.32|2892.32|0
1618326000000|2021-04-13 15:00:00|2898.3|2898.3|2899.84|2899.84|2902.14|2902.14|2897.77|2897.77|0
1618383600000|2021-04-14 07:00:00|2906.14|2906.14|2913.82|2913.82|2915.75|2915.75|2905.76|2905.76|0
1618387200000|2021-04-14 08:00:00|2913.77|2913.77|2911.97|2911.97|2914.67|2914.67|2908.79|2908.79|0
1618390800000|2021-04-14 09:00:00|2912.07|2912.07|2909.3|2909.3|2912.35|2912.35|2909.16|2909.16|0
1618394400000|2021-04-14 10:00:00|2908.98|2908.98|2911.95|2911.95|2912.13|2912.13|2906.08|2906.08|0
1618398000000|2021-04-14 11:00:00|2912.01|2912.01|2913.38|2913.38|2915.25|2915.25|2911.2|2911.2|0
1618401600000|2021-04-14 12:00:00|2913.85|2913.85|2923.45|2923.45|2926.61|2926.61|2913.85|2913.85|0
1618405200000|2021-04-14 13:00:00|2923.31|2923.31|2915.44|2915.44|2924.96|2924.96|2913.95|2913.95|0
1618408800000|2021-04-14 14:00:00|2915.63|2915.63|2910.51|2910.51|2917.29|2917.29|2910.43|2910.43|0
1618412400000|2021-04-14 15:00:00|2910.78|2910.78|2912.61|2912.61|2914.27|2914.27|2910.64|2910.64|0
1618470000000|2021-04-15 07:00:00|2916.44|2916.44|2920.18|2920.18|2935.71|2935.71|2914.69|2914.69|0
1618473600000|2021-04-15 08:00:00|2920.32|2920.32|2920.27|2920.27|2922.43|2922.43|2912.84|2912.84|0
1618477200000|2021-04-15 09:00:00|2920.36|2920.36|2917.44|2917.44|2920.36|2920.36|2915.22|2915.22|0
1618480800000|2021-04-15 10:00:00|2917.48|2917.48|2923.48|2923.48|2924.1|2924.1|2915.22|2915.22|0
1618484400000|2021-04-15 11:00:00|2923.56|2923.56|2916.53|2916.53|2923.56|2923.56|2913.04|2913.04|0
1618488000000|2021-04-15 12:00:00|2916.44|2916.44|2923.97|2923.97|2925.16|2925.16|2915.07|2915.07|0
1618491600000|2021-04-15 13:00:00|2923.8|2923.8|2930.31|2930.31|2930.49|2930.49|2917.97|2917.97|0
1618495200000|2021-04-15 14:00:00|2930.23|2930.23|2927.36|2927.36|2931.17|2931.17|2926.94|2926.94|0
1618498800000|2021-04-15 15:00:00|2927.3|2927.3|2927.09|2927.09|2927.67|2927.67|2923.08|2923.08|0
1618556400000|2021-04-16 07:00:00|2931.19|2931.19|2925.86|2925.86|2935.01|2935.01|2924.54|2924.54|0
1618560000000|2021-04-16 08:00:00|2925.72|2925.72|2937.61|2937.61|2940.09|2940.09|2925.15|2925.15|0
1618563600000|2021-04-16 09:00:00|2937.52|2937.52|2948.64|2948.64|2949.17|2949.17|2936.76|2936.76|0
1618567200000|2021-04-16 10:00:00|2949.17|2949.17|2936.83|2936.83|2952.28|2952.28|2936.83|2936.83|0
1618570800000|2021-04-16 11:00:00|2936.76|2936.76|2941.94|2941.94|2943.08|2943.08|2936.13|2936.13|0
1618574400000|2021-04-16 12:00:00|2941.84|2941.84|2938.13|2938.13|2941.97|2941.97|2937.75|2937.75|0
1618578000000|2021-04-16 13:00:00|2938.07|2938.07|2935.02|2935.02|2938.13|2938.13|2932.31|2932.31|0
1618581600000|2021-04-16 14:00:00|2935.11|2935.11|2932.41|2932.41|2937.3|2937.3|2932.11|2932.11|0
1618585200000|2021-04-16 15:00:00|2932.59|2932.59|2936.25|2936.25|2937.08|2937.08|2932.59|2932.59|0
1618815600000|2021-04-19 07:00:00|2944.09|2944.09|2952.55|2952.55|2954.64|2954.64|2940.85|2940.85|0
1618819200000|2021-04-19 08:00:00|2952.34|2952.34|2965.61|2965.61|2966.56|2966.56|2952.34|2952.34|0
1618822800000|2021-04-19 09:00:00|2965.53|2965.53|2954.12|2954.12|2965.53|2965.53|2952.94|2952.94|0
1618826400000|2021-04-19 10:00:00|2954.26|2954.26|2952.12|2952.12|2954.33|2954.33|2949.74|2949.74|0
1618830000000|2021-04-19 11:00:00|2952.05|2952.05|2948.24|2948.24|2955.08|2955.08|2947.6|2947.6|0
1618833600000|2021-04-19 12:00:00|2948.34|2948.34|2944.23|2944.23|2948.34|2948.34|2940.18|2940.18|0
1618837200000|2021-04-19 13:00:00|2944.44|2944.44|2942.65|2942.65|2945.01|2945.01|2940.96|2940.96|0
1618840800000|2021-04-19 14:00:00|2942.54|2942.54|2942.08|2942.08|2942.54|2942.54|2934.91|2934.91|0
1618844400000|2021-04-19 15:00:00|2942.15|2942.15|2951.5|2951.5|2952.23|2952.23|2941.47|2941.47|0
1618902000000|2021-04-20 07:00:00|2961.11|2961.11|2947.8|2947.8|2961.2|2961.2|2947.68|2947.68|0
1618905600000|2021-04-20 08:00:00|2947.64|2947.64|2953.11|2953.11|2953.11|2953.11|2943.26|2943.26|0
1618909200000|2021-04-20 09:00:00|2952.84|2952.84|2948.71|2948.71|2952.93|2952.93|2947.08|2947.08|0
1618912800000|2021-04-20 10:00:00|2948.8|2948.8|2944.72|2944.72|2948.99|2948.99|2940.65|2940.65|0
1618916400000|2021-04-20 11:00:00|2944.78|2944.78|2943.13|2943.13|2947.68|2947.68|2941.13|2941.13|0
1618920000000|2021-04-20 12:00:00|2942.96|2942.96|2937.71|2937.71|2943.38|2943.38|2932.91|2932.91|0
1618923600000|2021-04-20 13:00:00|2937.85|2937.85|2962.42|2962.42|2963.46|2963.46|2937.23|2937.23|0
1618927200000|2021-04-20 14:00:00|2962.09|2962.09|2953.9|2953.9|2964.12|2964.12|2951.46|2951.46|0
1618930800000|2021-04-20 15:00:00|2953.94|2953.94|2954.38|2954.38|2958.3|2958.3|2952.65|2952.65|0
1618988400000|2021-04-21 07:00:00|2953.8|2953.8|2959.39|2959.39|2960.94|2960.94|2948.03|2948.03|0
1618992000000|2021-04-21 08:00:00|2959.62|2959.62|2945.08|2945.08|2962.94|2962.94|2945.08|2945.08|0
1618995600000|2021-04-21 09:00:00|2945.04|2945.04|2947.4|2947.4|2950.68|2950.68|2942.95|2942.95|0
1618999200000|2021-04-21 10:00:00|2947.46|2947.46|2949.23|2949.23|2951.86|2951.86|2942.92|2942.92|0
1619002800000|2021-04-21 11:00:00|2949.4|2949.4|2941.8|2941.8|2951.36|2951.36|2938.38|2938.38|0
1619006400000|2021-04-21 12:00:00|2941.86|2941.86|2933.97|2933.97|2943.61|2943.61|2933.78|2933.78|0
1619010000000|2021-04-21 13:00:00|2934.13|2934.13|2922.32|2922.32|2934.63|2934.63|2914.7|2914.7|0
1619013600000|2021-04-21 14:00:00|2922.22|2922.22|2918.52|2918.52|2924.71|2924.71|2908.33|2908.33|0
1619017200000|2021-04-21 15:00:00|2918.57|2918.57|2921.65|2921.65|2922.91|2922.91|2918.52|2918.52|0
1619074800000|2021-04-22 07:00:00|2934.71|2934.71|2935.39|2935.39|2938.11|2938.11|2931.42|2931.42|0
1619078400000|2021-04-22 08:00:00|2935.31|2935.31|2929.81|2929.81|2940.09|2940.09|2928.41|2928.41|0
1619082000000|2021-04-22 09:00:00|2929.6|2929.6|2936.59|2936.59|2937.27|2937.27|2929.08|2929.08|0
1619085600000|2021-04-22 10:00:00|2936.83|2936.83|2937.25|2937.25|2938.06|2938.06|2932.3|2932.3|0
1619089200000|2021-04-22 11:00:00|2937.31|2937.31|2930.62|2930.62|2938.49|2938.49|2929.65|2929.65|0
1619092800000|2021-04-22 12:00:00|2930.67|2930.67|2936.64|2936.64|2937.43|2937.43|2930.67|2930.67|0
1619096400000|2021-04-22 13:00:00|2936.7|2936.7|2941.12|2941.12|2941.36|2941.36|2935|2935|0
1619100000000|2021-04-22 14:00:00|2940.95|2940.95|2948.97|2948.97|2953.09|2953.09|2940.85|2940.85|0
1619103600000|2021-04-22 15:00:00|2948.87|2948.87|2960.81|2960.81|2963.71|2963.71|2948.87|2948.87|0
1619161200000|2021-04-23 07:00:00|2933.47|2933.47|2939.06|2939.06|2939.39|2939.39|2932.52|2932.52|0
1619164800000|2021-04-23 08:00:00|2939.4|2939.4|2932.09|2932.09|2939.5|2939.5|2930.66|2930.66|0
1619168400000|2021-04-23 09:00:00|2931.75|2931.75|2930.24|2930.24|2933.35|2933.35|2928.18|2928.18|0
1619172000000|2021-04-23 10:00:00|2930.15|2930.15|2939.2|2939.2|2939.71|2939.71|2928.01|2928.01|0
1619175600000|2021-04-23 11:00:00|2939.34|2939.34|2935.89|2935.89|2939.42|2939.42|2935.36|2935.36|0
1619179200000|2021-04-23 12:00:00|2935.8|2935.8|2939.47|2939.47|2942.25|2942.25|2933.7|2933.7|0
1619182800000|2021-04-23 13:00:00|2939.43|2939.43|2935.61|2935.61|2940.02|2940.02|2934.01|2934.01|0
1619186400000|2021-04-23 14:00:00|2935.57|2935.57|2936.99|2936.99|2939.08|2939.08|2931.81|2931.81|0
1619190000000|2021-04-23 15:00:00|2937.09|2937.09|2934.27|2934.27|2937.09|2937.09|2932.99|2932.99|0
1619420400000|2021-04-26 07:00:00|2934.36|2934.36|2962.24|2962.24|2963.43|2963.43|2934.36|2934.36|0
1619424000000|2021-04-26 08:00:00|2962.47|2962.47|2966.52|2966.52|2967.3|2967.3|2953|2953|0
1619427600000|2021-04-26 09:00:00|2966.11|2966.11|2963.14|2963.14|2969.01|2969.01|2962.98|2962.98|0
1619431200000|2021-04-26 10:00:00|2963.08|2963.08|2955.95|2955.95|2964.32|2964.32|2955.95|2955.95|0
1619434800000|2021-04-26 11:00:00|2955.79|2955.79|2959.84|2959.84|2959.94|2959.94|2955.18|2955.18|0
1619438400000|2021-04-26 12:00:00|2959.92|2959.92|2975.79|2975.79|2976.02|2976.02|2959.84|2959.84|0
1619442000000|2021-04-26 13:00:00|2975.71|2975.71|2969.51|2969.51|2976.62|2976.62|2966.54|2966.54|0
1619445600000|2021-04-26 14:00:00|2969.4|2969.4|2973.42|2973.42|2979.23|2979.23|2964.39|2964.39|0
1619449200000|2021-04-26 15:00:00|2973.59|2973.59|2975.41|2975.41|2976.88|2976.88|2973.21|2973.21|0
1619506800000|2021-04-27 07:00:00|2951.22|2951.22|2948.4|2948.4|2959.32|2959.32|2947.42|2947.42|0
1619510400000|2021-04-27 08:00:00|2948.3|2948.3|2957.71|2957.71|2958.28|2958.28|2948.3|2948.3|0
1619514000000|2021-04-27 09:00:00|2957.83|2957.83|2957.9|2957.9|2963.74|2963.74|2955.58|2955.58|0
1619517600000|2021-04-27 10:00:00|2957.84|2957.84|2962.71|2962.71|2968.28|2968.28|2955.41|2955.41|0
1619521200000|2021-04-27 11:00:00|2962.85|2962.85|2958.81|2958.81|2963.68|2963.68|2956.89|2956.89|0
1619524800000|2021-04-27 12:00:00|2958.9|2958.9|2963.17|2963.17|2963.33|2963.33|2958.4|2958.4|0
1619528400000|2021-04-27 13:00:00|2963.21|2963.21|2965.8|2965.8|2966.36|2966.36|2956.97|2956.97|0
1619532000000|2021-04-27 14:00:00|2965.68|2965.68|2964.67|2964.67|2974.23|2974.23|2964.41|2964.41|0
1619535600000|2021-04-27 15:00:00|2964.53|2964.53|2964.16|2964.16|2968|2968|2963.95|2963.95|0
1619593200000|2021-04-28 07:00:00|2988.74|2988.74|2991.89|2991.89|2999.8|2999.8|2988.74|2988.74|0
1619596800000|2021-04-28 08:00:00|2991.73|2991.73|2981.17|2981.17|2991.73|2991.73|2981.13|2981.13|0
1619600400000|2021-04-28 09:00:00|2981.11|2981.11|2971.96|2971.96|2981.11|2981.11|2967.78|2967.78|0
1619604000000|2021-04-28 10:00:00|2971.83|2971.83|2972.85|2972.85|2975.89|2975.89|2971.18|2971.18|0
1619607600000|2021-04-28 11:00:00|2972.64|2972.64|2974.04|2974.04|2975.59|2975.59|2969.74|2969.74|0
1619611200000|2021-04-28 12:00:00|2973.98|2973.98|2962.08|2962.08|2978.03|2978.03|2962.08|2962.08|0
1619614800000|2021-04-28 13:00:00|2961.99|2961.99|2966.49|2966.49|2969.31|2969.31|2961.6|2961.6|0
1619618400000|2021-04-28 14:00:00|2966.41|2966.41|2961.9|2961.9|2966.7|2966.7|2959.35|2959.35|0
1619622000000|2021-04-28 15:00:00|2962.01|2962.01|2962.21|2962.21|2965.11|2965.11|2961.51|2961.51|0
1619679600000|2021-04-29 07:00:00|2976.06|2976.06|2971.24|2971.24|2982.54|2982.54|2968.28|2968.28|0
1619683200000|2021-04-29 08:00:00|2971.13|2971.13|2970.38|2970.38|2984.42|2984.42|2970.38|2970.38|0
1619686800000|2021-04-29 09:00:00|2970.31|2970.31|2965.96|2965.96|2970.35|2970.35|2964.16|2964.16|0
1619690400000|2021-04-29 10:00:00|2966.09|2966.09|2967.75|2967.75|2969.59|2969.59|2965.57|2965.57|0
1619694000000|2021-04-29 11:00:00|2967.68|2967.68|2956.7|2956.7|2971.56|2971.56|2956.7|2956.7|0
1619697600000|2021-04-29 12:00:00|2956.39|2956.39|2955.51|2955.51|2958.26|2958.26|2941|2941|0
1619701200000|2021-04-29 13:00:00|2955.42|2955.42|2955.73|2955.73|2964.7|2964.7|2952.73|2952.73|0
1619704800000|2021-04-29 14:00:00|2955.66|2955.66|2952.52|2952.52|2959.99|2959.99|2942.84|2942.84|0
1619708400000|2021-04-29 15:00:00|2952.61|2952.61|2953.89|2953.89|2957.98|2957.98|2951.24|2951.24|0
1619766000000|2021-04-30 07:00:00|2965.72|2965.72|2963.32|2963.32|2975.92|2975.92|2962.06|2962.06|0
1619769600000|2021-04-30 08:00:00|2963.41|2963.41|2947.21|2947.21|2966.29|2966.29|2946|2946|0
1619773200000|2021-04-30 09:00:00|2947.12|2947.12|2952.11|2952.11|2953.43|2953.43|2941.93|2941.93|0
1619776800000|2021-04-30 10:00:00|2951.85|2951.85|2946.56|2946.56|2951.85|2951.85|2942.71|2942.71|0
1619780400000|2021-04-30 11:00:00|2946.17|2946.17|2949.79|2949.79|2949.9|2949.9|2938.39|2938.39|0
1619784000000|2021-04-30 12:00:00|2949.6|2949.6|2962.04|2962.04|2962.04|2962.04|2949.45|2949.45|0
1619787600000|2021-04-30 13:00:00|2962.14|2962.14|2965.12|2965.12|2967.76|2967.76|2959.39|2959.39|0
1619791200000|2021-04-30 14:00:00|2965.01|2965.01|2962.69|2962.69|2965.84|2965.84|2951.48|2951.48|0
1619794800000|2021-04-30 15:00:00|2962.44|2962.44|2959.52|2959.52|2962.95|2962.95|2957.24|2957.24|0
1620111600000|2021-05-04 07:00:00|3008.98|3008.98|2987.94|2987.94|3013.74|3013.74|2982.33|2982.33|0
1620115200000|2021-05-04 08:00:00|2987.85|2987.85|2980.57|2980.57|2987.85|2987.85|2975.7|2975.7|0
1620118800000|2021-05-04 09:00:00|2980.23|2980.23|2990.66|2990.66|2991.5|2991.5|2977.95|2977.95|0
1620122400000|2021-05-04 10:00:00|2990.48|2990.48|2992.68|2992.68|2994.59|2994.59|2988.56|2988.56|0
1620126000000|2021-05-04 11:00:00|2992.52|2992.52|2981.43|2981.43|2993.1|2993.1|2967.66|2967.66|0
1620129600000|2021-05-04 12:00:00|2981.54|2981.54|3007.76|3007.76|3007.82|3007.82|2981.08|2981.08|0
1620133200000|2021-05-04 13:00:00|3007.66|3007.66|2999.04|2999.04|3011.98|3011.98|2996.56|2996.56|0
1620136800000|2021-05-04 14:00:00|2998.76|2998.76|2996.2|2996.2|3005.98|3005.98|2994.92|2994.92|0
1620140400000|2021-05-04 15:00:00|2996.3|2996.3|2983.02|2983.02|2996.92|2996.92|2982.26|2982.26|0
1620198000000|2021-05-05 07:00:00|2979.52|2979.52|2975.4|2975.4|2979.52|2979.52|2967.55|2967.55|0
1620201600000|2021-05-05 08:00:00|2975.46|2975.46|2970.75|2970.75|2980.39|2980.39|2970.66|2970.66|0
1620205200000|2021-05-05 09:00:00|2970.68|2970.68|2965.71|2965.71|2970.78|2970.78|2962.75|2962.75|0
1620208800000|2021-05-05 10:00:00|2965.77|2965.77|2963.93|2963.93|2966.24|2966.24|2959.75|2959.75|0
1620212400000|2021-05-05 11:00:00|2964.61|2964.61|2955.3|2955.3|2965.22|2965.22|2954.51|2954.51|0
1620216000000|2021-05-05 12:00:00|2955.42|2955.42|2951.03|2951.03|2958.91|2958.91|2951.03|2951.03|0
1620219600000|2021-05-05 13:00:00|2950.92|2950.92|2951.85|2951.85|2959.41|2959.41|2947.91|2947.91|0
1620223200000|2021-05-05 14:00:00|2951.97|2951.97|2947.82|2947.82|2954.46|2954.46|2946.09|2946.09|0
1620226800000|2021-05-05 15:00:00|2947.92|2947.92|2955.94|2955.94|2957.41|2957.41|2947.27|2947.27|0
1620284400000|2021-05-06 07:00:00|2958.58|2958.58|2966.08|2966.08|2972.43|2972.43|2957.24|2957.24|0
1620288000000|2021-05-06 08:00:00|2966.21|2966.21|2980.73|2980.73|2982.92|2982.92|2966.21|2966.21|0
1620291600000|2021-05-06 09:00:00|2980.62|2980.62|2979.42|2979.42|2985.4|2985.4|2973.27|2973.27|0
1620295200000|2021-05-06 10:00:00|2979.25|2979.25|2977.64|2977.64|2982.18|2982.18|2975.09|2975.09|0
1620298800000|2021-05-06 11:00:00|2977.49|2977.49|2960.8|2960.8|2978.21|2978.21|2959.53|2959.53|0
1620302400000|2021-05-06 12:00:00|2960.91|2960.91|2971.64|2971.64|2973.26|2973.26|2960.91|2960.91|0
1620306000000|2021-05-06 13:00:00|2971.98|2971.98|2977.34|2977.34|2977.36|2977.36|2967.09|2967.09|0
1620309600000|2021-05-06 14:00:00|2977|2977|2975.96|2975.96|2977.46|2977.46|2970.56|2970.56|0
1620313200000|2021-05-06 15:00:00|2975.99|2975.99|2973.74|2973.74|2976.43|2976.43|2971.27|2971.27|0
1620370800000|2021-05-07 07:00:00|2975.56|2975.56|2982.51|2982.51|2985.2|2985.2|2971.24|2971.24|0
1620374400000|2021-05-07 08:00:00|2982.14|2982.14|2992.5|2992.5|2994.9|2994.9|2980.98|2980.98|0
1620378000000|2021-05-07 09:00:00|2992.62|2992.62|2996.97|2996.97|3003.37|3003.37|2992.62|2992.62|0
1620381600000|2021-05-07 10:00:00|2997.04|2997.04|2997.8|2997.8|3001.21|3001.21|2996.6|2996.6|0
1620385200000|2021-05-07 11:00:00|2997.89|2997.89|2994.38|2994.38|3000.78|3000.78|2994.38|2994.38|0
1620388800000|2021-05-07 12:00:00|2994.72|2994.72|2993.08|2993.08|2996.81|2996.81|2987.57|2987.57|0
1620392400000|2021-05-07 13:00:00|2993|2993|3006|3006|3006.01|3006.01|2992.16|2992.16|0
1620396000000|2021-05-07 14:00:00|3006.21|3006.21|3004.26|3004.26|3015|3015|3003.49|3003.49|0
1620399600000|2021-05-07 15:00:00|3004.34|3004.34|3011.96|3011.96|3012.01|3012.01|3004.14|3004.14|0
1620630000000|2021-05-10 07:00:00|3024.18|3024.18|3029.97|3029.97|3036.29|3036.29|3023.9|3023.9|0
1620633600000|2021-05-10 08:00:00|3029.76|3029.76|3036.08|3036.08|3036.22|3036.22|3027.61|3027.61|0
1620637200000|2021-05-10 09:00:00|3036.16|3036.16|3040.27|3040.27|3041.9|3041.9|3035.45|3035.45|0
1620640800000|2021-05-10 10:00:00|3040.34|3040.34|3057.84|3057.84|3061.5|3061.5|3040.26|3040.26|0
1620644400000|2021-05-10 11:00:00|3057.63|3057.63|3054.43|3054.43|3059.42|3059.42|3052.4|3052.4|0
1620648000000|2021-05-10 12:00:00|3054.62|3054.62|3047.49|3047.49|3054.64|3054.64|3044.6|3044.6|0
1620651600000|2021-05-10 13:00:00|3047.64|3047.64|3044.96|3044.96|3048.96|3048.96|3038.74|3038.74|0
1620655200000|2021-05-10 14:00:00|3045.13|3045.13|3048.62|3048.62|3051.59|3051.59|3044.21|3044.21|0
1620658800000|2021-05-10 15:00:00|3048.68|3048.68|3052.35|3052.35|3052.58|3052.58|3048.68|3048.68|0
1620716400000|2021-05-11 07:00:00|3014.57|3014.57|2990.37|2990.37|3014.57|3014.57|2987.57|2987.57|0
1620720000000|2021-05-11 08:00:00|2990.5|2990.5|2988.67|2988.67|2991.26|2991.26|2980.84|2980.84|0
1620723600000|2021-05-11 09:00:00|2988.95|2988.95|2989.2|2989.2|2994.46|2994.46|2983.55|2983.55|0
1620727200000|2021-05-11 10:00:00|2989.27|2989.27|2987.89|2987.89|2990.15|2990.15|2982.51|2982.51|0
1620730800000|2021-05-11 11:00:00|2987.99|2987.99|2992.43|2992.43|2995.14|2995.14|2987.29|2987.29|0
1620734400000|2021-05-11 12:00:00|2992.5|2992.5|2982.54|2982.54|2994.25|2994.25|2982.39|2982.39|0
1620738000000|2021-05-11 13:00:00|2982.63|2982.63|2974.07|2974.07|2982.72|2982.72|2973.84|2973.84|0
1620741600000|2021-05-11 14:00:00|2973.56|2973.56|2960.22|2960.22|2973.93|2973.93|2959.55|2959.55|0
1620745200000|2021-05-11 15:00:00|2960.16|2960.16|2956.83|2956.83|2960.46|2960.46|2954.94|2954.94|0
1620802800000|2021-05-12 07:00:00|2966.84|2966.84|2965.78|2965.78|2966.96|2966.96|2955.88|2955.88|0
1620806400000|2021-05-12 08:00:00|2965.84|2965.84|2959.89|2959.89|2967.87|2967.87|2958.95|2958.95|0
1620810000000|2021-05-12 09:00:00|2960.16|2960.16|2979.18|2979.18|2979.18|2979.18|2960.13|2960.13|0
1620813600000|2021-05-12 10:00:00|2979.25|2979.25|2977.24|2977.24|2988.85|2988.85|2975.32|2975.32|0
1620817200000|2021-05-12 11:00:00|2977.47|2977.47|2970.96|2970.96|2977.97|2977.97|2970.4|2970.4|0
1620820800000|2021-05-12 12:00:00|2970.76|2970.76|2964.08|2964.08|2973.04|2973.04|2961.36|2961.36|0
1620824400000|2021-05-12 13:00:00|2964.14|2964.14|2957.62|2957.62|2970.78|2970.78|2956.24|2956.24|0
1620828000000|2021-05-12 14:00:00|2957.52|2957.52|2949.07|2949.07|2957.68|2957.68|2948.3|2948.3|0
1620831600000|2021-05-12 15:00:00|2948.94|2948.94|2946.53|2946.53|2954.42|2954.42|2945.88|2945.88|0
1620889200000|2021-05-13 07:00:00|2922.34|2922.34|2912.4|2912.4|2924.94|2924.94|2912.15|2912.15|0
1620892800000|2021-05-13 08:00:00|2912.58|2912.58|2897.19|2897.19|2913.1|2913.1|2896.41|2896.41|0
1620896400000|2021-05-13 09:00:00|2897.14|2897.14|2896.06|2896.06|2897.15|2897.15|2894.92|2894.92|0
1620900000000|2021-05-13 10:00:00|2895.85|2895.85|2892.8|2892.8|2900.99|2900.99|2892.78|2892.78|0
1620903600000|2021-05-13 11:00:00|2892.88|2892.88|2918.74|2918.74|2919.65|2919.65|2892.61|2892.61|0
1620907200000|2021-05-13 12:00:00|2918.6|2918.6|2914.97|2914.97|2929.05|2929.05|2913.95|2913.95|0
1620910800000|2021-05-13 13:00:00|2915.15|2915.15|2936.62|2936.62|2937.85|2937.85|2915.15|2915.15|0
1620914400000|2021-05-13 14:00:00|2936.7|2936.7|2931.28|2931.28|2940.69|2940.69|2928.9|2928.9|0
1620918000000|2021-05-13 15:00:00|2931.32|2931.32|2929.76|2929.76|2934.54|2934.54|2929.71|2929.71|0
1620975600000|2021-05-14 07:00:00|2967.58|2967.58|2962.88|2962.88|2974.48|2974.48|2958.94|2958.94|0
1620979200000|2021-05-14 08:00:00|2962.78|2962.78|2957.92|2957.92|2967.94|2967.94|2957.57|2957.57|0
1620982800000|2021-05-14 09:00:00|2958.04|2958.04|2949.76|2949.76|2961.2|2961.2|2949.59|2949.59|0
1620986400000|2021-05-14 10:00:00|2949.67|2949.67|2943.64|2943.64|2953.87|2953.87|2943.62|2943.62|0
1620990000000|2021-05-14 11:00:00|2943.46|2943.46|2948.28|2948.28|2949.46|2949.46|2940.75|2940.75|0
1620993600000|2021-05-14 12:00:00|2948.19|2948.19|2954.05|2954.05|2954.06|2954.06|2946.53|2946.53|0
1620997200000|2021-05-14 13:00:00|2954.1|2954.1|2954.3|2954.3|2955.61|2955.61|2948.96|2948.96|0
1621000800000|2021-05-14 14:00:00|2954.78|2954.78|2964.1|2964.1|2965.89|2965.89|2953.18|2953.18|0
1621004400000|2021-05-14 15:00:00|2963.99|2963.99|2968.6|2968.6|2971.35|2971.35|2963.99|2963.99|0
1621234800000|2021-05-17 07:00:00|2992.58|2992.58|2979.69|2979.69|2993.09|2993.09|2972.56|2972.56|0
1621238400000|2021-05-17 08:00:00|2979.87|2979.87|2977.47|2977.47|2980.34|2980.34|2975.54|2975.54|0
1621242000000|2021-05-17 09:00:00|2977.81|2977.81|2978.16|2978.16|2980.6|2980.6|2974.28|2974.28|0
1621245600000|2021-05-17 10:00:00|2978.24|2978.24|2973.37|2973.37|2981.11|2981.11|2970.39|2970.39|0
1621249200000|2021-05-17 11:00:00|2973.54|2973.54|2970.68|2970.68|2977.39|2977.39|2969.87|2969.87|0
1621252800000|2021-05-17 12:00:00|2970.59|2970.59|2967.84|2967.84|2970.62|2970.62|2966.04|2966.04|0
1621256400000|2021-05-17 13:00:00|2967.95|2967.95|2958.26|2958.26|2970.66|2970.66|2956.24|2956.24|0
1621260000000|2021-05-17 14:00:00|2958.15|2958.15|2956.22|2956.22|2959.62|2959.62|2951.93|2951.93|0
1621263600000|2021-05-17 15:00:00|2956.13|2956.13|2956.37|2956.37|2956.98|2956.98|2954.71|2954.71|0
1621321200000|2021-05-18 07:00:00|2946.13|2946.13|2956.11|2956.11|2964.61|2964.61|2944.17|2944.17|0
1621324800000|2021-05-18 08:00:00|2956.01|2956.01|2950.01|2950.01|2957.9|2957.9|2947.48|2947.48|0
1621328400000|2021-05-18 09:00:00|2950.11|2950.11|2950.83|2950.83|2959.22|2959.22|2949.37|2949.37|0
1621332000000|2021-05-18 10:00:00|2951.15|2951.15|2951.04|2951.04|2955.32|2955.32|2950.6|2950.6|0
1621335600000|2021-05-18 11:00:00|2950.85|2950.85|2950.07|2950.07|2952.56|2952.56|2948.11|2948.11|0
1621339200000|2021-05-18 12:00:00|2950.02|2950.02|2950.95|2950.95|2954.8|2954.8|2948.73|2948.73|0
1621342800000|2021-05-18 13:00:00|2950.86|2950.86|2953.75|2953.75|2953.9|2953.9|2945.25|2945.25|0
1621346400000|2021-05-18 14:00:00|2953.41|2953.41|2973.81|2973.81|2977.29|2977.29|2952.58|2952.58|0
1621350000000|2021-05-18 15:00:00|2974.15|2974.15|2972.1|2972.1|2977.51|2977.51|2970.69|2970.69|0
1621407600000|2021-05-19 07:00:00|2961.48|2961.48|2968.15|2968.15|2969.27|2969.27|2958.44|2958.44|0
1621411200000|2021-05-19 08:00:00|2968.53|2968.53|2956.86|2956.86|2973.51|2973.51|2952.4|2952.4|0
1621414800000|2021-05-19 09:00:00|2956.73|2956.73|2972.43|2972.43|2974.6|2974.6|2956.73|2956.73|0
1621418400000|2021-05-19 10:00:00|2972.33|2972.33|2977.06|2977.06|2977.58|2977.58|2967.53|2967.53|0
1621422000000|2021-05-19 11:00:00|2977|2977|2964.54|2964.54|2977.54|2977.54|2964.43|2964.43|0
1621425600000|2021-05-19 12:00:00|2964.45|2964.45|2965.32|2965.32|2970.14|2970.14|2962.95|2962.95|0
1621429200000|2021-05-19 13:00:00|2965.24|2965.24|2972.93|2972.93|2973.07|2973.07|2960.18|2960.18|0
1621432800000|2021-05-19 14:00:00|2973.17|2973.17|2963.79|2963.79|2973.8|2973.8|2961.32|2961.32|0
1621436400000|2021-05-19 15:00:00|2963.69|2963.69|2967.93|2967.93|2968.07|2968.07|2963.08|2963.08|0
1621494000000|2021-05-20 07:00:00|2984.58|2984.58|2977.96|2977.96|2989.17|2989.17|2977.28|2977.28|0
1621497600000|2021-05-20 08:00:00|2977.91|2977.91|2973.27|2973.27|2980.13|2980.13|2970.36|2970.36|0
1621501200000|2021-05-20 09:00:00|2973|2973|2979.87|2979.87|2980.94|2980.94|2971.63|2971.63|0
1621504800000|2021-05-20 10:00:00|2979.91|2979.91|2987.43|2987.43|2988.69|2988.69|2979.61|2979.61|0
1621508400000|2021-05-20 11:00:00|2987.55|2987.55|2990.61|2990.61|2991.21|2991.21|2985.3|2985.3|0
1621512000000|2021-05-20 12:00:00|2990.71|2990.71|2992.36|2992.36|2992.74|2992.74|2987.91|2987.91|0
1621515600000|2021-05-20 13:00:00|2992.02|2992.02|2994.68|2994.68|2999.41|2999.41|2989.11|2989.11|0
1621519200000|2021-05-20 14:00:00|2994.73|2994.73|2997.81|2997.81|2999.77|2999.77|2993.49|2993.49|0
1621522800000|2021-05-20 15:00:00|2997.89|2997.89|3005.34|3005.34|3005.9|3005.9|2997.87|2997.87|0
1621580400000|2021-05-21 07:00:00|2996.5|2996.5|2983.86|2983.86|2997.74|2997.74|2983.51|2983.51|0
1621584000000|2021-05-21 08:00:00|2983.7|2983.7|2972.97|2972.97|2983.7|2983.7|2972.17|2972.17|0
1621587600000|2021-05-21 09:00:00|2972.87|2972.87|2982.48|2982.48|2982.66|2982.66|2964.14|2964.14|0
1621591200000|2021-05-21 10:00:00|2982.56|2982.56|2973.41|2973.41|2982.56|2982.56|2969.35|2969.35|0
1621594800000|2021-05-21 11:00:00|2973.35|2973.35|2974.71|2974.71|2976.42|2976.42|2970.78|2970.78|0
1621598400000|2021-05-21 12:00:00|2974.77|2974.77|2972.87|2972.87|2975.66|2975.66|2972.22|2972.22|0
1621602000000|2021-05-21 13:00:00|2973.01|2973.01|2975.68|2975.68|2977.39|2977.39|2971.94|2971.94|0
1621605600000|2021-05-21 14:00:00|2975.61|2975.61|2974.43|2974.43|2979.82|2979.82|2972.04|2972.04|0
1621609200000|2021-05-21 15:00:00|2974.09|2974.09|2974.98|2974.98|2976.63|2976.63|2974.04|2974.04|0
1621839600000|2021-05-24 07:00:00|2967.51|2967.51|2979.08|2979.08|2979.73|2979.73|2964.01|2964.01|0
1621843200000|2021-05-24 08:00:00|2979.04|2979.04|2962.81|2962.81|2979.59|2979.59|2961.3|2961.3|0
1621846800000|2021-05-24 09:00:00|2962.64|2962.64|2974.67|2974.67|2974.67|2974.67|2962.39|2962.39|0
1621850400000|2021-05-24 10:00:00|2974.58|2974.58|2973.25|2973.25|2976.95|2976.95|2970.83|2970.83|0
1621854000000|2021-05-24 11:00:00|2973.18|2973.18|2971.89|2971.89|2973.79|2973.79|2971.15|2971.15|0
1621857600000|2021-05-24 12:00:00|2971.83|2971.83|2972.39|2972.39|2973.28|2973.28|2969.16|2969.16|0
1621861200000|2021-05-24 13:00:00|2972.09|2972.09|2980.75|2980.75|2981.33|2981.33|2971.43|2971.43|0
1621864800000|2021-05-24 14:00:00|2980.82|2980.82|2992|2992|2993.39|2993.39|2979.39|2979.39|0
1621868400000|2021-05-24 15:00:00|2991.9|2991.9|2996.98|2996.98|2997.06|2997.06|2990.97|2990.97|0
1621926000000|2021-05-25 07:00:00|3021.21|3021.21|3021.83|3021.83|3032.34|3032.34|3019.62|3019.62|0
1621929600000|2021-05-25 08:00:00|3021.72|3021.72|3010.09|3010.09|3024.02|3024.02|3010.09|3010.09|0
1621933200000|2021-05-25 09:00:00|3010.01|3010.01|2985.2|2985.2|3012.79|3012.79|2984.6|2984.6|0
1621936800000|2021-05-25 10:00:00|2985.45|2985.45|2959.13|2959.13|2992.55|2992.55|2959.13|2959.13|0
1621940400000|2021-05-25 11:00:00|2959.22|2959.22|2964.17|2964.17|2968.41|2968.41|2958.6|2958.6|0
1621944000000|2021-05-25 12:00:00|2964.19|2964.19|2959.8|2959.8|2967.58|2967.58|2955.04|2955.04|0
1621947600000|2021-05-25 13:00:00|2959.87|2959.87|2967.65|2967.65|2968.01|2968.01|2955.15|2955.15|0
1621951200000|2021-05-25 14:00:00|2967.82|2967.82|2974.95|2974.95|2976.23|2976.23|2966.97|2966.97|0
1621954800000|2021-05-25 15:00:00|2975.22|2975.22|2971.81|2971.81|2975.71|2975.71|2969.8|2969.8|0
1622012400000|2021-05-26 07:00:00|2964.69|2964.69|2970.82|2970.82|2977.06|2977.06|2961.06|2961.06|0
1622016000000|2021-05-26 08:00:00|2970.74|2970.74|2966.63|2966.63|2974.83|2974.83|2964.49|2964.49|0
1622019600000|2021-05-26 09:00:00|2966.71|2966.71|2990.44|2990.44|2991.68|2991.68|2966.71|2966.71|0
1622023200000|2021-05-26 10:00:00|2990.38|2990.38|2987.95|2987.95|2991.41|2991.41|2982.6|2982.6|0
1622026800000|2021-05-26 11:00:00|2987.85|2987.85|2962.59|2962.59|2988.03|2988.03|2962.59|2962.59|0
1622030400000|2021-05-26 12:00:00|2962.66|2962.66|2971.28|2971.28|2972.85|2972.85|2962.33|2962.33|0
1622034000000|2021-05-26 13:00:00|2971.1|2971.1|2976.2|2976.2|2977.33|2977.33|2965.06|2965.06|0
1622037600000|2021-05-26 14:00:00|2976.12|2976.12|2981.26|2981.26|2985.32|2985.32|2974.7|2974.7|0
1622041200000|2021-05-26 15:00:00|2981.34|2981.34|2983.84|2983.84|2983.84|2983.84|2979.54|2979.54|0
1622098800000|2021-05-27 07:00:00|3000.18|3000.18|2997.23|2997.23|3002.15|3002.15|2991.91|2991.91|0
1622102400000|2021-05-27 08:00:00|2997.55|2997.55|3009.37|3009.37|3009.37|3009.37|2997.44|2997.44|0
1622106000000|2021-05-27 09:00:00|3009.45|3009.45|3013.51|3013.51|3013.78|3013.78|3006.84|3006.84|0
1622109600000|2021-05-27 10:00:00|3013.54|3013.54|3009.61|3009.61|3018.28|3018.28|3007.91|3007.91|0
1622113200000|2021-05-27 11:00:00|3009.54|3009.54|3004.91|3004.91|3009.81|3009.81|3004.48|3004.48|0
1622116800000|2021-05-27 12:00:00|3004.99|3004.99|3003.93|3003.93|3007.46|3007.46|2998.03|2998.03|0
1622120400000|2021-05-27 13:00:00|3003.86|3003.86|3000.82|3000.82|3008.55|3008.55|2999.18|2999.18|0
1622124000000|2021-05-27 14:00:00|3000.63|3000.63|2998.67|2998.67|3002.56|3002.56|2993.93|2993.93|0
1622127600000|2021-05-27 15:00:00|2999.01|2999.01|2998.45|2998.45|3004.95|3004.95|2998.08|2998.08|0
1622185200000|2021-05-28 07:00:00|3006.43|3006.43|3002.1|3002.1|3006.43|3006.43|2989.36|2989.36|0
1622188800000|2021-05-28 08:00:00|3002.19|3002.19|3013.92|3013.92|3013.92|3013.92|3002.19|3002.19|0
1622192400000|2021-05-28 09:00:00|3014|3014|3019|3019|3019.87|3019.87|3010.39|3010.39|0
1622196000000|2021-05-28 10:00:00|3019.09|3019.09|3032.21|3032.21|3032.23|3032.23|3017.27|3017.27|0
1622199600000|2021-05-28 11:00:00|3032.36|3032.36|3034.31|3034.31|3034.94|3034.94|3028.2|3028.2|0
1622203200000|2021-05-28 12:00:00|3034.15|3034.15|3036.26|3036.26|3039.64|3039.64|3033.63|3033.63|0
1622206800000|2021-05-28 13:00:00|3036.16|3036.16|3028.88|3028.88|3036.22|3036.22|3024.36|3024.36|0
1622210400000|2021-05-28 14:00:00|3028.81|3028.81|3032.58|3032.58|3034.32|3034.32|3026.57|3026.57|0
1622214000000|2021-05-28 15:00:00|3032.64|3032.64|3033.11|3033.11|3034|3034|3030.67|3030.67|0
1622530800000|2021-06-01 07:00:00|3027.11|3027.11|3030.1|3030.1|3030.37|3030.37|3024.75|3024.75|0
1622534400000|2021-06-01 08:00:00|3030.18|3030.18|3035.34|3035.34|3040.18|3040.18|3030.18|3030.18|0
1622538000000|2021-06-01 09:00:00|3035.26|3035.26|3043.01|3043.01|3043.42|3043.42|3033.35|3033.35|0
1622541600000|2021-06-01 10:00:00|3042.96|3042.96|3040.86|3040.86|3045.04|3045.04|3031.25|3031.25|0
1622545200000|2021-06-01 11:00:00|3040.81|3040.81|3039.59|3039.59|3044.17|3044.17|3039.59|3039.59|0
1622548800000|2021-06-01 12:00:00|3039.5|3039.5|3039.87|3039.87|3040.19|3040.19|3035.58|3035.58|0
1622552400000|2021-06-01 13:00:00|3039.95|3039.95|3037.94|3037.94|3040.81|3040.81|3034.61|3034.61|0
1622556000000|2021-06-01 14:00:00|3038.01|3038.01|3037.77|3037.77|3044.59|3044.59|3037.52|3037.52|0
1622559600000|2021-06-01 15:00:00|3037.43|3037.43|3036.98|3036.98|3038.17|3038.17|3035.98|3035.98|0
1622617200000|2021-06-02 07:00:00|3048.52|3048.52|3059.4|3059.4|3060.85|3060.85|3048.52|3048.52|0
1622620800000|2021-06-02 08:00:00|3059.47|3059.47|3066.65|3066.65|3069.15|3069.15|3058.65|3058.65|0
1622624400000|2021-06-02 09:00:00|3066.81|3066.81|3058.07|3058.07|3070.04|3070.04|3057.03|3057.03|0
1622628000000|2021-06-02 10:00:00|3057.73|3057.73|3049.69|3049.69|3057.73|3057.73|3047.25|3047.25|0
1622631600000|2021-06-02 11:00:00|3049.76|3049.76|3047.85|3047.85|3052.65|3052.65|3047.52|3047.52|0
1622635200000|2021-06-02 12:00:00|3047.78|3047.78|3055.6|3055.6|3057.74|3057.74|3047.57|3047.57|0
1622638800000|2021-06-02 13:00:00|3055.92|3055.92|3063.2|3063.2|3063.45|3063.45|3055.64|3055.64|0
1622642400000|2021-06-02 14:00:00|3063.31|3063.31|3065.08|3065.08|3065.78|3065.78|3061.22|3061.22|0
1622646000000|2021-06-02 15:00:00|3065|3065|3068.47|3068.47|3068.63|3068.63|3062.57|3062.57|0
1622703600000|2021-06-03 07:00:00|3059.39|3059.39|3050.75|3050.75|3059.49|3059.49|3050.49|3050.49|0
1622707200000|2021-06-03 08:00:00|3051.17|3051.17|3042.96|3042.96|3055.19|3055.19|3042.84|3042.84|0
1622710800000|2021-06-03 09:00:00|3042.83|3042.83|3040.36|3040.36|3042.96|3042.96|3037.67|3037.67|0
1622714400000|2021-06-03 10:00:00|3040.26|3040.26|3036.31|3036.31|3042.4|3042.4|3033.42|3033.42|0
1622718000000|2021-06-03 11:00:00|3036.35|3036.35|3035.43|3035.43|3040.22|3040.22|3033.65|3033.65|0
1622721600000|2021-06-03 12:00:00|3035.32|3035.32|3041.8|3041.8|3041.88|3041.88|3031.96|3031.96|0
1622725200000|2021-06-03 13:00:00|3041.72|3041.72|3052.3|3052.3|3053.24|3053.24|3041.41|3041.41|0
1622728800000|2021-06-03 14:00:00|3052.52|3052.52|3040|3040|3054.65|3054.65|3037.88|3037.88|0
1622732400000|2021-06-03 15:00:00|3039.96|3039.96|3046.64|3046.64|3046.68|3046.68|3039.63|3039.63|0
1622790000000|2021-06-04 07:00:00|3040.49|3040.49|3051|3051|3054.25|3054.25|3040.49|3040.49|0
1622793600000|2021-06-04 08:00:00|3051.02|3051.02|3051.55|3051.55|3053.07|3053.07|3049.08|3049.08|0
1622797200000|2021-06-04 09:00:00|3051.63|3051.63|3054.4|3054.4|3054.52|3054.52|3050.56|3050.56|0
1622800800000|2021-06-04 10:00:00|3054.32|3054.32|3055.05|3055.05|3056.11|3056.11|3052.64|3052.64|0
1622804400000|2021-06-04 11:00:00|3055.03|3055.03|3053.22|3053.22|3058.61|3058.61|3051.93|3051.93|0
1622808000000|2021-06-04 12:00:00|3053.3|3053.3|3050.47|3050.47|3053.3|3053.3|3047.92|3047.92|0
1622811600000|2021-06-04 13:00:00|3050.57|3050.57|3054|3054|3055.67|3055.67|3049.27|3049.27|0
1622815200000|2021-06-04 14:00:00|3053.85|3053.85|3058.88|3058.88|3059.4|3059.4|3053.31|3053.31|0
1622818800000|2021-06-04 15:00:00|3058.96|3058.96|3063.97|3063.97|3064.54|3064.54|3058.96|3058.96|0
1623049200000|2021-06-07 07:00:00|3052.5|3052.5|3065.48|3065.48|3066.5|3066.5|3051.5|3051.5|0
1623052800000|2021-06-07 08:00:00|3065.43|3065.43|3069.11|3069.11|3073.01|3073.01|3064.93|3064.93|0
1623056400000|2021-06-07 09:00:00|3069.19|3069.19|3079.99|3079.99|3080.28|3080.28|3069.19|3069.19|0
1623060000000|2021-06-07 10:00:00|3079.95|3079.95|3082.99|3082.99|3084.65|3084.65|3079.73|3079.73|0
1623063600000|2021-06-07 11:00:00|3082.9|3082.9|3078.28|3078.28|3082.9|3082.9|3076.32|3076.32|0
1623067200000|2021-06-07 12:00:00|3078.35|3078.35|3077.55|3077.55|3079.47|3079.47|3075.08|3075.08|0
1623070800000|2021-06-07 13:00:00|3077.66|3077.66|3083.81|3083.81|3085.38|3085.38|3074.49|3074.49|0
1623074400000|2021-06-07 14:00:00|3083.74|3083.74|3084.2|3084.2|3086.4|3086.4|3079.77|3079.77|0
1623078000000|2021-06-07 15:00:00|3084.3|3084.3|3086.23|3086.23|3087.1|3087.1|3083.34|3083.34|0
1623135600000|2021-06-08 07:00:00|3102.99|3102.99|3106.57|3106.57|3107.42|3107.42|3096.68|3096.68|0
1623139200000|2021-06-08 08:00:00|3106.8|3106.8|3101|3101|3106.88|3106.88|3098.71|3098.71|0
1623142800000|2021-06-08 09:00:00|3101.18|3101.18|3096.53|3096.53|3101.24|3101.24|3095.2|3095.2|0
1623146400000|2021-06-08 10:00:00|3096.44|3096.44|3100.16|3100.16|3102.48|3102.48|3096.23|3096.23|0
1623150000000|2021-06-08 11:00:00|3100.06|3100.06|3103.85|3103.85|3104.23|3104.23|3098.15|3098.15|0
1623153600000|2021-06-08 12:00:00|3103.8|3103.8|3110.02|3110.02|3110.02|3110.02|3102.03|3102.03|0
1623157200000|2021-06-08 13:00:00|3110.36|3110.36|3113|3113|3116.4|3116.4|3107.84|3107.84|0
1623160800000|2021-06-08 14:00:00|3113.05|3113.05|3120.36|3120.36|3122.57|3122.57|3112.97|3112.97|0
1623164400000|2021-06-08 15:00:00|3120.59|3120.59|3120.17|3120.17|3122.11|3122.11|3119.83|3119.83|0
1623222000000|2021-06-09 07:00:00|3113.89|3113.89|3104.86|3104.86|3114.15|3114.15|3104.26|3104.26|0
1623225600000|2021-06-09 08:00:00|3104.74|3104.74|3105.04|3105.04|3107.14|3107.14|3099.57|3099.57|0
1623229200000|2021-06-09 09:00:00|3105.25|3105.25|3100.34|3100.34|3106.96|3106.96|3100.21|3100.21|0
1623232800000|2021-06-09 10:00:00|3100.43|3100.43|3091.4|3091.4|3100.43|3100.43|3091.4|3091.4|0
1623236400000|2021-06-09 11:00:00|3091.32|3091.32|3085.64|3085.64|3093.95|3093.95|3085.39|3085.39|0
1623240000000|2021-06-09 12:00:00|3085.31|3085.31|3087.62|3087.62|3090.37|3090.37|3084.99|3084.99|0
1623243600000|2021-06-09 13:00:00|3087.95|3087.95|3090.48|3090.48|3093.98|3093.98|3087.95|3087.95|0
1623247200000|2021-06-09 14:00:00|3090.44|3090.44|3098.4|3098.4|3099.39|3099.39|3089|3089|0
1623250800000|2021-06-09 15:00:00|3098.3|3098.3|3106.29|3106.29|3110.24|3110.24|3097.04|3097.04|0
1623308400000|2021-06-10 07:00:00|3100.54|3100.54|3115.51|3115.51|3117.93|3117.93|3100.54|3100.54|0
1623312000000|2021-06-10 08:00:00|3115.37|3115.37|3106.12|3106.12|3115.99|3115.99|3104.98|3104.98|0
1623315600000|2021-06-10 09:00:00|3106.46|3106.46|3095.82|3095.82|3107.44|3107.44|3094.48|3094.48|0
1623319200000|2021-06-10 10:00:00|3095.49|3095.49|3091.23|3091.23|3097.25|3097.25|3086.88|3086.88|0
1623322800000|2021-06-10 11:00:00|3091.31|3091.31|3088.34|3088.34|3093.53|3093.53|3085.85|3085.85|0
1623326400000|2021-06-10 12:00:00|3088.5|3088.5|3091.57|3091.57|3092.22|3092.22|3084.53|3084.53|0
1623330000000|2021-06-10 13:00:00|3091.25|3091.25|3078.73|3078.73|3094.58|3094.58|3073.65|3073.65|0
1623333600000|2021-06-10 14:00:00|3078.89|3078.89|3077.39|3077.39|3078.98|3078.98|3070.82|3070.82|0
1623337200000|2021-06-10 15:00:00|3077.31|3077.31|3079.79|3079.79|3081.13|3081.13|3075.66|3075.66|0
1623394800000|2021-06-11 07:00:00|3077.15|3077.15|3068.77|3068.77|3077.62|3077.62|3062.14|3062.14|0
1623398400000|2021-06-11 08:00:00|3069.02|3069.02|3065.84|3065.84|3075.13|3075.13|3064.86|3064.86|0
1623402000000|2021-06-11 09:00:00|3065.95|3065.95|3054.76|3054.76|3065.95|3065.95|3051.46|3051.46|0
1623405600000|2021-06-11 10:00:00|3054.79|3054.79|3068.32|3068.32|3069.22|3069.22|3054.71|3054.71|0
1623409200000|2021-06-11 11:00:00|3068.48|3068.48|3072.17|3072.17|3072.59|3072.59|3068.39|3068.39|0
1623412800000|2021-06-11 12:00:00|3072.15|3072.15|3079.85|3079.85|3080.6|3080.6|3072.15|3072.15|0
1623416400000|2021-06-11 13:00:00|3080.01|3080.01|3076.68|3076.68|3080.01|3080.01|3072.75|3072.75|0
1623420000000|2021-06-11 14:00:00|3076.77|3076.77|3077.75|3077.75|3082.87|3082.87|3076.77|3076.77|0
1623423600000|2021-06-11 15:00:00|3077.77|3077.77|3075.84|3075.84|3077.77|3077.77|3073.82|3073.82|0
1623654000000|2021-06-14 07:00:00|3089.64|3089.64|3098.33|3098.33|3100.78|3100.78|3086.87|3086.87|0
1623657600000|2021-06-14 08:00:00|3098.46|3098.46|3089.63|3089.63|3100.81|3100.81|3088.88|3088.88|0
1623661200000|2021-06-14 09:00:00|3089.36|3089.36|3089.72|3089.72|3092.99|3092.99|3088.16|3088.16|0
1623664800000|2021-06-14 10:00:00|3089.61|3089.61|3092.1|3092.1|3093.94|3093.94|3089.09|3089.09|0
1623668400000|2021-06-14 11:00:00|3092.04|3092.04|3092.68|3092.68|3095.73|3095.73|3090.13|3090.13|0
1623672000000|2021-06-14 12:00:00|3092.62|3092.62|3088.82|3088.82|3092.62|3092.62|3086.69|3086.69|0
1623675600000|2021-06-14 13:00:00|3088.88|3088.88|3101.79|3101.79|3101.79|3101.79|3087.72|3087.72|0
1623679200000|2021-06-14 14:00:00|3101.63|3101.63|3111.32|3111.32|3112.65|3112.65|3101.22|3101.22|0
1623682800000|2021-06-14 15:00:00|3111.21|3111.21|3109.85|3109.85|3111.63|3111.63|3108.27|3108.27|0
1623740400000|2021-06-15 07:00:00|3106.66|3106.66|3112.39|3112.39|3119.47|3119.47|3106.46|3106.46|0
1623744000000|2021-06-15 08:00:00|3112.46|3112.46|3114.98|3114.98|3114.98|3114.98|3103.11|3103.11|0
1623747600000|2021-06-15 09:00:00|3115.06|3115.06|3104.44|3104.44|3115.14|3115.14|3103.55|3103.55|0
1623751200000|2021-06-15 10:00:00|3104.27|3104.27|3098.01|3098.01|3104.79|3104.79|3092.48|3092.48|0
1623754800000|2021-06-15 11:00:00|3097.93|3097.93|3101.69|3101.69|3103.33|3103.33|3092.58|3092.58|0
1623758400000|2021-06-15 12:00:00|3102.03|3102.03|3096.11|3096.11|3102.26|3102.26|3096.11|3096.11|0
1623762000000|2021-06-15 13:00:00|3096.21|3096.21|3093.33|3093.33|3097.66|3097.66|3090.73|3090.73|0
1623765600000|2021-06-15 14:00:00|3092.99|3092.99|3076.4|3076.4|3092.99|3092.99|3076.09|3076.09|0
1623769200000|2021-06-15 15:00:00|3076.34|3076.34|3075.64|3075.64|3077.44|3077.44|3074.4|3074.4|0
1623826800000|2021-06-16 07:00:00|3087.06|3087.06|3063.6|3063.6|3093.74|3093.74|3063.01|3063.01|0
1623830400000|2021-06-16 08:00:00|3063.43|3063.43|3056.29|3056.29|3064.95|3064.95|3054.08|3054.08|0
1623834000000|2021-06-16 09:00:00|3056.2|3056.2|3052.27|3052.27|3056.2|3056.2|3049.92|3049.92|0
1623837600000|2021-06-16 10:00:00|3052.36|3052.36|3047.64|3047.64|3053.91|3053.91|3045.85|3045.85|0
1623841200000|2021-06-16 11:00:00|3047.73|3047.73|3042.77|3042.77|3048.4|3048.4|3042.66|3042.66|0
1623844800000|2021-06-16 12:00:00|3042.85|3042.85|3044.13|3044.13|3047.88|3047.88|3041.08|3041.08|0
1623848400000|2021-06-16 13:00:00|3044.05|3044.05|3047.75|3047.75|3050.87|3050.87|3043.61|3043.61|0
1623852000000|2021-06-16 14:00:00|3047.86|3047.86|3058.38|3058.38|3059|3059|3045.49|3045.49|0
1623855600000|2021-06-16 15:00:00|3058.47|3058.47|3055.86|3055.86|3062.47|3062.47|3055.21|3055.21|0
1623913200000|2021-06-17 07:00:00|3044.99|3044.99|3035.46|3035.46|3046.81|3046.81|3033.15|3033.15|0
1623916800000|2021-06-17 08:00:00|3035.53|3035.53|3028.56|3028.56|3038.83|3038.83|3025.86|3025.86|0
1623920400000|2021-06-17 09:00:00|3028.42|3028.42|3030.24|3030.24|3032.52|3032.52|3025.76|3025.76|0
1623924000000|2021-06-17 10:00:00|3030.33|3030.33|3029.25|3029.25|3033.92|3033.92|3027.42|3027.42|0
1623927600000|2021-06-17 11:00:00|3029.38|3029.38|3030.46|3030.46|3034.33|3034.33|3029.38|3029.38|0
1623931200000|2021-06-17 12:00:00|3030.12|3030.12|3030.91|3030.91|3031.48|3031.48|3027.62|3027.62|0
1623934800000|2021-06-17 13:00:00|3031.07|3031.07|3033.4|3033.4|3038.85|3038.85|3030.78|3030.78|0
1623938400000|2021-06-17 14:00:00|3033.49|3033.49|3045.13|3045.13|3045.39|3045.39|3033.43|3033.43|0
1623942000000|2021-06-17 15:00:00|3045.06|3045.06|3044.21|3044.21|3047.33|3047.33|3044.21|3044.21|0
1623999600000|2021-06-18 07:00:00|3056.97|3056.97|3055.74|3055.74|3057.91|3057.91|3048.41|3048.41|0
1624003200000|2021-06-18 08:00:00|3055.81|3055.81|3049.94|3049.94|3062.93|3062.93|3048.6|3048.6|0
1624006800000|2021-06-18 09:00:00|3049.99|3049.99|3059.91|3059.91|3065.42|3065.42|3049.99|3049.99|0
1624010400000|2021-06-18 10:00:00|3059.87|3059.87|3057.22|3057.22|3060.3|3060.3|3051.37|3051.37|0
1624014000000|2021-06-18 11:00:00|3057.13|3057.13|3045.01|3045.01|3057.13|3057.13|3036.19|3036.19|0
1624017600000|2021-06-18 12:00:00|3044.75|3044.75|3040.68|3040.68|3045|3045|3039.14|3039.14|0
1624021200000|2021-06-18 13:00:00|3040.58|3040.58|3029.69|3029.69|3040.8|3040.8|3026.01|3026.01|0
1624024800000|2021-06-18 14:00:00|3029.84|3029.84|3022.43|3022.43|3032.63|3032.63|3018.06|3018.06|0
1624028400000|2021-06-18 15:00:00|3022.21|3022.21|3018.39|3018.39|3023.93|3023.93|3016.81|3016.81|0
1624258800000|2021-06-21 07:00:00|3007.11|3007.11|3032.15|3032.15|3033.47|3033.47|3007.11|3007.11|0
1624262400000|2021-06-21 08:00:00|3032.05|3032.05|3008.55|3008.55|3032.05|3032.05|3006.99|3006.99|0
1624266000000|2021-06-21 09:00:00|3008.63|3008.63|3011.91|3011.91|3012.77|3012.77|3005.95|3005.95|0
1624269600000|2021-06-21 10:00:00|3011.75|3011.75|3008.9|3008.9|3012.39|3012.39|3007.13|3007.13|0
1624273200000|2021-06-21 11:00:00|3008.6|3008.6|3006.83|3006.83|3011.33|3011.33|3004.37|3004.37|0
1624276800000|2021-06-21 12:00:00|3006.66|3006.66|3008.09|3008.09|3013.52|3013.52|3006.04|3006.04|0
1624280400000|2021-06-21 13:00:00|3008.18|3008.18|3007.51|3007.51|3010.07|3010.07|3001.6|3001.6|0
1624284000000|2021-06-21 14:00:00|3007.6|3007.6|3020.14|3020.14|3022.07|3022.07|3007.38|3007.38|0
1624287600000|2021-06-21 15:00:00|3020.09|3020.09|3026.72|3026.72|3026.72|3026.72|3018.9|3018.9|0
1624345200000|2021-06-22 07:00:00|3047.1|3047.1|3073.25|3073.25|3080.53|3080.53|3046.64|3046.64|0
1624348800000|2021-06-22 08:00:00|3073.66|3073.66|3070.48|3070.48|3077.64|3077.64|3069.6|3069.6|0
1624352400000|2021-06-22 09:00:00|3070.63|3070.63|3080.57|3080.57|3080.57|3080.57|3069.01|3069.01|0
1624356000000|2021-06-22 10:00:00|3080.5|3080.5|3087.32|3087.32|3087.32|3087.32|3080.17|3080.17|0
1624359600000|2021-06-22 11:00:00|3087.56|3087.56|3086.65|3086.65|3088|3088|3081.74|3081.74|0
1624363200000|2021-06-22 12:00:00|3086.73|3086.73|3088.1|3088.1|3095.12|3095.12|3086.71|3086.71|0
1624366800000|2021-06-22 13:00:00|3088.03|3088.03|3084.15|3084.15|3088.8|3088.8|3081.25|3081.25|0
1624370400000|2021-06-22 14:00:00|3084.26|3084.26|3084.99|3084.99|3087.96|3087.96|3082.21|3082.21|0
1624374000000|2021-06-22 15:00:00|3084.97|3084.97|3081.87|3081.87|3085.45|3085.45|3079.78|3079.78|0
1624431600000|2021-06-23 07:00:00|3078.48|3078.48|3077.39|3077.39|3082.57|3082.57|3070.64|3070.64|0
1624435200000|2021-06-23 08:00:00|3077.54|3077.54|3071.23|3071.23|3078.56|3078.56|3070.42|3070.42|0
1624438800000|2021-06-23 09:00:00|3071.31|3071.31|3081.44|3081.44|3081.74|3081.74|3070|3070|0
1624442400000|2021-06-23 10:00:00|3081.58|3081.58|3082.56|3082.56|3088.66|3088.66|3080.92|3080.92|0
1624446000000|2021-06-23 11:00:00|3082.47|3082.47|3080.39|3080.39|3082.52|3082.52|3072.03|3072.03|0
1624449600000|2021-06-23 12:00:00|3080.45|3080.45|3076.42|3076.42|3086.41|3086.41|3076.13|3076.13|0
1624453200000|2021-06-23 13:00:00|3076.52|3076.52|3081.72|3081.72|3083.83|3083.83|3076.52|3076.52|0
1624456800000|2021-06-23 14:00:00|3081.45|3081.45|3074.1|3074.1|3082.44|3082.44|3073.08|3073.08|0
1624460400000|2021-06-23 15:00:00|3074.2|3074.2|3069.37|3069.37|3074.2|3074.2|3068.45|3068.45|0
1624518000000|2021-06-24 07:00:00|3058.74|3058.74|3054.69|3054.69|3059.84|3059.84|3048.39|3048.39|0
1624521600000|2021-06-24 08:00:00|3054.61|3054.61|3047.18|3047.18|3061.07|3061.07|3046.06|3046.06|0
1624525200000|2021-06-24 09:00:00|3047.26|3047.26|3038.58|3038.58|3050.2|3050.2|3038.58|3038.58|0
1624528800000|2021-06-24 10:00:00|3038.53|3038.53|3039.98|3039.98|3041.73|3041.73|3036.79|3036.79|0
1624532400000|2021-06-24 11:00:00|3039.89|3039.89|3034.89|3034.89|3042.44|3042.44|3034.72|3034.72|0
1624536000000|2021-06-24 12:00:00|3034.69|3034.69|3044.21|3044.21|3044.62|3044.62|3031.78|3031.78|0
1624539600000|2021-06-24 13:00:00|3044.15|3044.15|3043.47|3043.47|3048.19|3048.19|3041.64|3041.64|0
1624543200000|2021-06-24 14:00:00|3043.38|3043.38|3043.72|3043.72|3048.16|3048.16|3042.21|3042.21|0
1624546800000|2021-06-24 15:00:00|3043.74|3043.74|3042.39|3042.39|3044.35|3044.35|3041.47|3041.47|0
1624604400000|2021-06-25 07:00:00|3036.02|3036.02|3026.91|3026.91|3037.31|3037.31|3023.56|3023.56|0
1624608000000|2021-06-25 08:00:00|3026.57|3026.57|3030.64|3030.64|3031.77|3031.77|3021.57|3021.57|0
1624611600000|2021-06-25 09:00:00|3030.74|3030.74|3042.78|3042.78|3043.69|3043.69|3029.47|3029.47|0
1624615200000|2021-06-25 10:00:00|3042.87|3042.87|3039.19|3039.19|3044.92|3044.92|3038.55|3038.55|0
1624618800000|2021-06-25 11:00:00|3039.26|3039.26|3045.13|3045.13|3045.48|3045.48|3039.16|3039.16|0
1624622400000|2021-06-25 12:00:00|3045.24|3045.24|3045.44|3045.44|3050.41|3050.41|3044.96|3044.96|0
1624626000000|2021-06-25 13:00:00|3045.34|3045.34|3051.27|3051.27|3052.6|3052.6|3042.07|3042.07|0
1624629600000|2021-06-25 14:00:00|3051.19|3051.19|3056.71|3056.71|3057.82|3057.82|3050.72|3050.72|0
1624633200000|2021-06-25 15:00:00|3056.67|3056.67|3055.32|3055.32|3058.48|3058.48|3055.32|3055.32|0
1624863600000|2021-06-28 07:00:00|3056.28|3056.28|3047.9|3047.9|3056.52|3056.52|3046.29|3046.29|0
1624867200000|2021-06-28 08:00:00|3047.57|3047.57|3047.98|3047.98|3050.42|3050.42|3042.2|3042.2|0
1624870800000|2021-06-28 09:00:00|3047.64|3047.64|3048.81|3048.81|3051.9|3051.9|3045.46|3045.46|0
1624874400000|2021-06-28 10:00:00|3048.86|3048.86|3039.75|3039.75|3048.9|3048.9|3039.18|3039.18|0
1624878000000|2021-06-28 11:00:00|3039.41|3039.41|3049.66|3049.66|3050.22|3050.22|3038.56|3038.56|0
1624881600000|2021-06-28 12:00:00|3049.73|3049.73|3042.5|3042.5|3049.92|3049.92|3040.9|3040.9|0
1624885200000|2021-06-28 13:00:00|3042.84|3042.84|3031.09|3031.09|3043.41|3043.41|3030.86|3030.86|0
1624888800000|2021-06-28 14:00:00|3030.97|3030.97|3023.96|3023.96|3032.46|3032.46|3023.77|3023.77|0
1624892400000|2021-06-28 15:00:00|3023.88|3023.88|3016.9|3016.9|3024.72|3024.72|3016.7|3016.7|0
1624950000000|2021-06-29 07:00:00|3027.26|3027.26|3034.81|3034.81|3043.69|3043.69|3026.43|3026.43|0
1624953600000|2021-06-29 08:00:00|3034.84|3034.84|3015.15|3015.15|3036.73|3036.73|3014.65|3014.65|0
1624957200000|2021-06-29 09:00:00|3015.08|3015.08|3005.23|3005.23|3015.08|3015.08|3005.03|3005.03|0
1624960800000|2021-06-29 10:00:00|3005.07|3005.07|3012.05|3012.05|3012.14|3012.14|3005.03|3005.03|0
1624964400000|2021-06-29 11:00:00|3011.76|3011.76|3004.75|3004.75|3012.06|3012.06|3004.16|3004.16|0
1624968000000|2021-06-29 12:00:00|3004.65|3004.65|3004.43|3004.43|3007.67|3007.67|3004.09|3004.09|0
1624971600000|2021-06-29 13:00:00|3004.09|3004.09|3003.96|3003.96|3007.35|3007.35|3000.63|3000.63|0
1624975200000|2021-06-29 14:00:00|3004.16|3004.16|3006.26|3006.26|3006.94|3006.94|3000.67|3000.67|0
1624978800000|2021-06-29 15:00:00|3006.35|3006.35|2998.63|2998.63|3006.48|3006.48|2998.63|2998.63|0
1625036400000|2021-06-30 07:00:00|2994.44|2994.44|3007.98|3007.98|3008.53|3008.53|2994.18|2994.18|0
1625040000000|2021-06-30 08:00:00|3008.08|3008.08|2977.69|2977.69|3008.15|3008.15|2976.75|2976.75|0
1625043600000|2021-06-30 09:00:00|2977.75|2977.75|2985.86|2985.86|2988.51|2988.51|2974.19|2974.19|0
1625047200000|2021-06-30 10:00:00|2985.94|2985.94|2982.82|2982.82|2994.66|2994.66|2982.82|2982.82|0
1625050800000|2021-06-30 11:00:00|2982.91|2982.91|2992.59|2992.59|2992.59|2992.59|2982.91|2982.91|0
1625054400000|2021-06-30 12:00:00|2992.37|2992.37|2987.38|2987.38|2994.04|2994.04|2982.92|2982.92|0
1625058000000|2021-06-30 13:00:00|2987.05|2987.05|2996.31|2996.31|3002.7|3002.7|2986.86|2986.86|0
1625061600000|2021-06-30 14:00:00|2996.35|2996.35|2989.26|2989.26|3001.37|3001.37|2988.17|2988.17|0
1625065200000|2021-06-30 15:00:00|2989.44|2989.44|2987.59|2987.59|2989.49|2989.49|2983.91|2983.91|0
1625122800000|2021-07-01 07:00:00|2997.94|2997.94|2996.25|2996.25|3003.66|3003.66|2991.08|2991.08|0
1625126400000|2021-07-01 08:00:00|2995.81|2995.81|2999.02|2999.02|3006.21|3006.21|2994.77|2994.77|0
1625130000000|2021-07-01 09:00:00|2998.9|2998.9|2992.68|2992.68|2999.11|2999.11|2987.92|2987.92|0
1625133600000|2021-07-01 10:00:00|2992.61|2992.61|2978.68|2978.68|2993.06|2993.06|2976.22|2976.22|0
1625137200000|2021-07-01 11:00:00|2978.6|2978.6|2988.98|2988.98|2988.98|2988.98|2977.07|2977.07|0
1625140800000|2021-07-01 12:00:00|2989.13|2989.13|2979.36|2979.36|2992.15|2992.15|2979.36|2979.36|0
1625144400000|2021-07-01 13:00:00|2979.29|2979.29|3001.1|3001.1|3001.1|3001.1|2977.16|2977.16|0
1625148000000|2021-07-01 14:00:00|3001.27|3001.27|3007.78|3007.78|3012.79|3012.79|3001.1|3001.1|0
1625151600000|2021-07-01 15:00:00|3007.8|3007.8|3010.7|3010.7|3012.1|3012.1|3005.66|3005.66|0
1625209200000|2021-07-02 07:00:00|3025.03|3025.03|3025.44|3025.44|3028.32|3028.32|3021.36|3021.36|0
1625212800000|2021-07-02 08:00:00|3025.12|3025.12|3025.81|3025.81|3028.18|3028.18|3018.61|3018.61|0
1625216400000|2021-07-02 09:00:00|3025.87|3025.87|3034.21|3034.21|3034.32|3034.32|3025.87|3025.87|0
1625220000000|2021-07-02 10:00:00|3034.05|3034.05|3038.05|3038.05|3039.33|3039.33|3031.79|3031.79|0
1625223600000|2021-07-02 11:00:00|3038.19|3038.19|3038.11|3038.11|3038.99|3038.99|3035.9|3035.9|0
1625227200000|2021-07-02 12:00:00|3037.95|3037.95|3041.73|3041.73|3041.97|3041.97|3036.55|3036.55|0
1625230800000|2021-07-02 13:00:00|3041.63|3041.63|3040.78|3040.78|3047.19|3047.19|3039.13|3039.13|0
1625234400000|2021-07-02 14:00:00|3040.93|3040.93|3050.05|3050.05|3050.59|3050.59|3039.38|3039.38|0
1625238000000|2021-07-02 15:00:00|3050.13|3050.13|3046.16|3046.16|3051.46|3051.46|3045.68|3045.68|0
1625468400000|2021-07-05 07:00:00|3074.52|3074.52|3069.13|3069.13|3079.16|3079.16|3064.12|3064.12|0
1625472000000|2021-07-05 08:00:00|3068.79|3068.79|3069.3|3069.3|3072.48|3072.48|3068.48|3068.48|0
1625475600000|2021-07-05 09:00:00|3069.21|3069.21|3075.61|3075.61|3076.1|3076.1|3066.3|3066.3|0
1625479200000|2021-07-05 10:00:00|3075.54|3075.54|3080.43|3080.43|3080.91|3080.91|3074.94|3074.94|0
1625482800000|2021-07-05 11:00:00|3080.7|3080.7|3080.47|3080.47|3081.82|3081.82|3076.31|3076.31|0
1625486400000|2021-07-05 12:00:00|3080.51|3080.51|3082.15|3082.15|3082.69|3082.69|3078.83|3078.83|0
1625490000000|2021-07-05 13:00:00|3082.23|3082.23|3083.89|3083.89|3083.89|3083.89|3077.59|3077.59|0
1625493600000|2021-07-05 14:00:00|3083.94|3083.94|3090.09|3090.09|3091.46|3091.46|3083.29|3083.29|0
1625497200000|2021-07-05 15:00:00|3090|3090|3089.36|3089.36|3093.22|3093.22|3089.1|3089.1|0
1625554800000|2021-07-06 07:00:00|3076.19|3076.19|3083.46|3083.46|3083.46|3083.46|3075.34|3075.34|0
1625558400000|2021-07-06 08:00:00|3083.57|3083.57|3080.52|3080.52|3083.97|3083.97|3077.04|3077.04|0
1625562000000|2021-07-06 09:00:00|3080.47|3080.47|3077.22|3077.22|3081.69|3081.69|3069.14|3069.14|0
1625565600000|2021-07-06 10:00:00|3076.97|3076.97|3072.33|3072.33|3076.97|3076.97|3071.59|3071.59|0
1625569200000|2021-07-06 11:00:00|3072.42|3072.42|3074.8|3074.8|3075.73|3075.73|3070.55|3070.55|0
1625572800000|2021-07-06 12:00:00|3075|3075|3085.25|3085.25|3086.77|3086.77|3074.88|3074.88|0
1625576400000|2021-07-06 13:00:00|3085.41|3085.41|3086|3086|3089.84|3089.84|3083.81|3083.81|0
1625580000000|2021-07-06 14:00:00|3086.08|3086.08|3081.51|3081.51|3090.95|3090.95|3080.83|3080.83|0
1625583600000|2021-07-06 15:00:00|3081.46|3081.46|3088.04|3088.04|3088.88|3088.88|3076.42|3076.42|0
1625641200000|2021-07-07 07:00:00|3116.44|3116.44|3119.38|3119.38|3126.12|3126.12|3116.32|3116.32|0
1625644800000|2021-07-07 08:00:00|3119.24|3119.24|3106.98|3106.98|3119.24|3119.24|3103.37|3103.37|0
1625648400000|2021-07-07 09:00:00|3106.81|3106.81|3119.43|3119.43|3120.9|3120.9|3104.52|3104.52|0
1625652000000|2021-07-07 10:00:00|3119.52|3119.52|3121.6|3121.6|3123.43|3123.43|3115.96|3115.96|0
1625655600000|2021-07-07 11:00:00|3121.81|3121.81|3115.78|3115.78|3122.19|3122.19|3114.96|3114.96|0
1625659200000|2021-07-07 12:00:00|3115.82|3115.82|3108.02|3108.02|3115.94|3115.94|3105.22|3105.22|0
1625662800000|2021-07-07 13:00:00|3108.21|3108.21|3110.93|3110.93|3115.37|3115.37|3107.6|3107.6|0
1625666400000|2021-07-07 14:00:00|3110.89|3110.89|3118.01|3118.01|3123.54|3123.54|3108.16|3108.16|0
1625670000000|2021-07-07 15:00:00|3117.33|3117.33|3116.66|3116.66|3119.32|3119.32|3114.58|3114.58|0
1625727600000|2021-07-08 07:00:00|3105.57|3105.57|3117.07|3117.07|3117.07|3117.07|3096.93|3096.93|0
1625731200000|2021-07-08 08:00:00|3117.14|3117.14|3107.81|3107.81|3119.49|3119.49|3106.18|3106.18|0
1625734800000|2021-07-08 09:00:00|3108.15|3108.15|3104.41|3104.41|3109.78|3109.78|3102.42|3102.42|0
1625738400000|2021-07-08 10:00:00|3104.5|3104.5|3109.95|3109.95|3110.3|3110.3|3091.9|3091.9|0
1625742000000|2021-07-08 11:00:00|3110.04|3110.04|3098.34|3098.34|3110.61|3110.61|3096.63|3096.63|0
1625745600000|2021-07-08 12:00:00|3098.28|3098.28|3095.7|3095.7|3104.22|3104.22|3095.62|3095.62|0
1625749200000|2021-07-08 13:00:00|3095.86|3095.86|3088.58|3088.58|3096.64|3096.64|3083.32|3083.32|0
1625752800000|2021-07-08 14:00:00|3088.5|3088.5|3073.6|3073.6|3089.11|3089.11|3072.77|3072.77|0
1625756400000|2021-07-08 15:00:00|3073.64|3073.64|3080.25|3080.25|3081.04|3081.04|3073.22|3073.22|0
1625814000000|2021-07-09 07:00:00|3113.86|3113.86|3128.33|3128.33|3134.03|3134.03|3113.86|3113.86|0
1625817600000|2021-07-09 08:00:00|3128.35|3128.35|3130.29|3130.29|3133.04|3133.04|3123.59|3123.59|0
1625821200000|2021-07-09 09:00:00|3130.22|3130.22|3125.28|3125.28|3138.58|3138.58|3125.12|3125.12|0
1625824800000|2021-07-09 10:00:00|3125.17|3125.17|3127.04|3127.04|3133.11|3133.11|3121.72|3121.72|0
1625828400000|2021-07-09 11:00:00|3127.38|3127.38|3130.64|3130.64|3133.85|3133.85|3126.43|3126.43|0
1625832000000|2021-07-09 12:00:00|3130.74|3130.74|3135.52|3135.52|3138.08|3138.08|3130.74|3130.74|0
1625835600000|2021-07-09 13:00:00|3135.45|3135.45|3131.86|3131.86|3136.07|3136.07|3128.86|3128.86|0
1625839200000|2021-07-09 14:00:00|3131.97|3131.97|3135.72|3135.72|3137.2|3137.2|3129.85|3129.85|0
1625842800000|2021-07-09 15:00:00|3135.76|3135.76|3140.78|3140.78|3142.93|3142.93|3135.56|3135.56|0
1626073200000|2021-07-12 07:00:00|3158.48|3158.48|3164.72|3164.72|3169.08|3169.08|3156.31|3156.31|0
1626076800000|2021-07-12 08:00:00|3164.78|3164.78|3166.2|3166.2|3171.7|3171.7|3162.98|3162.98|0
1626080400000|2021-07-12 09:00:00|3165.99|3165.99|3161.74|3161.74|3166.07|3166.07|3153.57|3153.57|0
1626084000000|2021-07-12 10:00:00|3161.84|3161.84|3179.87|3179.87|3182.72|3182.72|3161.84|3161.84|0
1626087600000|2021-07-12 11:00:00|3179.97|3179.97|3182.77|3182.77|3190|3190|3179.97|3179.97|0
1626091200000|2021-07-12 12:00:00|3182.73|3182.73|3185.32|3185.32|3186.97|3186.97|3179.1|3179.1|0
1626094800000|2021-07-12 13:00:00|3185.38|3185.38|3188.85|3188.85|3188.85|3188.85|3178.2|3178.2|0
1626098400000|2021-07-12 14:00:00|3188.61|3188.61|3190.15|3190.15|3198.81|3198.81|3188.61|3188.61|0
1626102000000|2021-07-12 15:00:00|3189.91|3189.91|3198.77|3198.77|3200.11|3200.11|3189.91|3189.91|0
1626159600000|2021-07-13 07:00:00|3200.41|3200.41|3186.4|3186.4|3200.41|3200.41|3186.4|3186.4|0
1626163200000|2021-07-13 08:00:00|3186.52|3186.52|3184.69|3184.69|3190.77|3190.77|3182.67|3182.67|0
1626166800000|2021-07-13 09:00:00|3184.58|3184.58|3186.88|3186.88|3188.52|3188.52|3172.35|3172.35|0
1626170400000|2021-07-13 10:00:00|3186.81|3186.81|3190.44|3190.44|3191.88|3191.88|3186.59|3186.59|0
1626174000000|2021-07-13 11:00:00|3190.36|3190.36|3186.11|3186.11|3191.43|3191.43|3185.97|3185.97|0
1626177600000|2021-07-13 12:00:00|3186.45|3186.45|3187.93|3187.93|3196.81|3196.81|3185.12|3185.12|0
1626181200000|2021-07-13 13:00:00|3187.85|3187.85|3179.89|3179.89|3187.85|3187.85|3177.52|3177.52|0
1626184800000|2021-07-13 14:00:00|3179.55|3179.55|3169.11|3169.11|3183.29|3183.29|3168.38|3168.38|0
1626188400000|2021-07-13 15:00:00|3169.17|3169.17|3167.93|3167.93|3169.96|3169.96|3164.25|3164.25|0
1626246000000|2021-07-14 07:00:00|3138.9|3138.9|3140.37|3140.37|3145.26|3145.26|3134.49|3134.49|0
1626249600000|2021-07-14 08:00:00|3140.3|3140.3|3138.19|3138.19|3140.45|3140.45|3131.47|3131.47|0
1626253200000|2021-07-14 09:00:00|3138.28|3138.28|3134.89|3134.89|3141.65|3141.65|3134.89|3134.89|0
1626256800000|2021-07-14 10:00:00|3134.79|3134.79|3111.76|3111.76|3136.71|3136.71|3110.83|3110.83|0
1626260400000|2021-07-14 11:00:00|3111.57|3111.57|3110.48|3110.48|3115.34|3115.34|3109.91|3109.91|0
1626264000000|2021-07-14 12:00:00|3110.52|3110.52|3111.5|3111.5|3114.83|3114.83|3110.11|3110.11|0
1626267600000|2021-07-14 13:00:00|3111.61|3111.61|3114.57|3114.57|3121.09|3121.09|3109.44|3109.44|0
1626271200000|2021-07-14 14:00:00|3114.68|3114.68|3114.23|3114.23|3119.98|3119.98|3113.06|3113.06|0
1626274800000|2021-07-14 15:00:00|3113.89|3113.89|3116.57|3116.57|3117.2|3117.2|3113.88|3113.88|0
1626332400000|2021-07-15 07:00:00|3103.96|3103.96|3116.26|3116.26|3116.34|3116.34|3100.47|3100.47|0
1626336000000|2021-07-15 08:00:00|3116.09|3116.09|3111.76|3111.76|3116.49|3116.49|3105.27|3105.27|0
1626339600000|2021-07-15 09:00:00|3111.86|3111.86|3099.11|3099.11|3114.27|3114.27|3098.02|3098.02|0
1626343200000|2021-07-15 10:00:00|3099.19|3099.19|3096.04|3096.04|3103.72|3103.72|3092.24|3092.24|0
1626346800000|2021-07-15 11:00:00|3095.97|3095.97|3100.8|3100.8|3102.5|3102.5|3094.75|3094.75|0
1626350400000|2021-07-15 12:00:00|3100.71|3100.71|3097.85|3097.85|3102.84|3102.84|3096.57|3096.57|0
1626354000000|2021-07-15 13:00:00|3097.8|3097.8|3104.75|3104.75|3105.89|3105.89|3097.11|3097.11|0
1626357600000|2021-07-15 14:00:00|3104.69|3104.69|3107.03|3107.03|3111.14|3111.14|3100.08|3100.08|0
1626361200000|2021-07-15 15:00:00|3106.87|3106.87|3095.65|3095.65|3107.07|3107.07|3093.99|3093.99|0
1626418800000|2021-07-16 07:00:00|3133.34|3133.34|3111.96|3111.96|3133.34|3133.34|3111.96|3111.96|0
1626422400000|2021-07-16 08:00:00|3111.88|3111.88|3107.1|3107.1|3113.48|3113.48|3100.12|3100.12|0
1626426000000|2021-07-16 09:00:00|3107.44|3107.44|3106.97|3106.97|3111.72|3111.72|3104.48|3104.48|0
1626429600000|2021-07-16 10:00:00|3106.85|3106.85|3095.29|3095.29|3106.85|3106.85|3092.97|3092.97|0
1626433200000|2021-07-16 11:00:00|3095.24|3095.24|3098.35|3098.35|3099.19|3099.19|3095.01|3095.01|0
1626436800000|2021-07-16 12:00:00|3098.2|3098.2|3111.39|3111.39|3113.99|3113.99|3097.32|3097.32|0
1626440400000|2021-07-16 13:00:00|3111.31|3111.31|3111.73|3111.73|3112.39|3112.39|3102.16|3102.16|0
1626444000000|2021-07-16 14:00:00|3111.8|3111.8|3114.61|3114.61|3115.44|3115.44|3106.67|3106.67|0
1626447600000|2021-07-16 15:00:00|3114.72|3114.72|3114.55|3114.55|3116.89|3116.89|3112.57|3112.57|0
1626678000000|2021-07-19 07:00:00|3072.88|3072.88|3054.19|3054.19|3072.88|3072.88|3051.25|3051.25|0
1626681600000|2021-07-19 08:00:00|3054.12|3054.12|3055.07|3055.07|3071.98|3071.98|3051.94|3051.94|0
1626685200000|2021-07-19 09:00:00|3054.99|3054.99|3067.68|3067.68|3071.39|3071.39|3054.18|3054.18|0
1626688800000|2021-07-19 10:00:00|3067.82|3067.82|3069.21|3069.21|3070.98|3070.98|3061.65|3061.65|0
1626692400000|2021-07-19 11:00:00|3069.4|3069.4|3062.72|3062.72|3070.57|3070.57|3054.53|3054.53|0
1626696000000|2021-07-19 12:00:00|3062.74|3062.74|3063.76|3063.76|3066.07|3066.07|3052.93|3052.93|0
1626699600000|2021-07-19 13:00:00|3063.91|3063.91|3061.68|3061.68|3072.67|3072.67|3061.08|3061.08|0
1626703200000|2021-07-19 14:00:00|3061.6|3061.6|3062.65|3062.65|3066.57|3066.57|3052.69|3052.69|0
1626706800000|2021-07-19 15:00:00|3062.73|3062.73|3062.73|3062.73|3067.02|3067.02|3061.6|3061.6|0
1626764400000|2021-07-20 07:00:00|3080.88|3080.88|3087.52|3087.52|3094.1|3094.1|3080.07|3080.07|0
1626768000000|2021-07-20 08:00:00|3087.63|3087.63|3086.59|3086.59|3092.06|3092.06|3083.75|3083.75|0
1626771600000|2021-07-20 09:00:00|3086.43|3086.43|3085.09|3085.09|3093.7|3093.7|3084.66|3084.66|0
1626775200000|2021-07-20 10:00:00|3085.02|3085.02|3090.78|3090.78|3092.73|3092.73|3084.13|3084.13|0
1626778800000|2021-07-20 11:00:00|3090.94|3090.94|3091.25|3091.25|3094.82|3094.82|3086.13|3086.13|0
1626782400000|2021-07-20 12:00:00|3091.29|3091.29|3081.18|3081.18|3093.78|3093.78|3081.18|3081.18|0
1626786000000|2021-07-20 13:00:00|3081.02|3081.02|3079.32|3079.32|3082.52|3082.52|3067.96|3067.96|0
1626789600000|2021-07-20 14:00:00|3079.4|3079.4|3089.72|3089.72|3090.38|3090.38|3073.12|3073.12|0
1626793200000|2021-07-20 15:00:00|3089.67|3089.67|3080.53|3080.53|3095.49|3095.49|3080.53|3080.53|0
1626850800000|2021-07-21 07:00:00|3107.6|3107.6|3138.97|3138.97|3139.36|3139.36|3105.49|3105.49|0
1626854400000|2021-07-21 08:00:00|3138.89|3138.89|3121.66|3121.66|3139.29|3139.29|3121.64|3121.64|0
1626858000000|2021-07-21 09:00:00|3121.82|3121.82|3134.7|3134.7|3135.22|3135.22|3120.98|3120.98|0
1626861600000|2021-07-21 10:00:00|3134.59|3134.59|3129.64|3129.64|3136.5|3136.5|3127.57|3127.57|0
1626865200000|2021-07-21 11:00:00|3129.52|3129.52|3127.83|3127.83|3134.27|3134.27|3126|3126|0
1626868800000|2021-07-21 12:00:00|3127.92|3127.92|3141.58|3141.58|3142.17|3142.17|3127.84|3127.84|0
1626872400000|2021-07-21 13:00:00|3141.65|3141.65|3145.37|3145.37|3159.51|3159.51|3140.3|3140.3|0
1626876000000|2021-07-21 14:00:00|3145.1|3145.1|3150.94|3150.94|3151.63|3151.63|3141.95|3141.95|0
1626879600000|2021-07-21 15:00:00|3150.9|3150.9|3150.37|3150.37|3153.86|3153.86|3148.03|3148.03|0
1626937200000|2021-07-22 07:00:00|3164.42|3164.42|3175.93|3175.93|3175.93|3175.93|3162.61|3162.61|0
1626940800000|2021-07-22 08:00:00|3176.02|3176.02|3181.61|3181.61|3183.78|3183.78|3175.38|3175.38|0
1626944400000|2021-07-22 09:00:00|3181.7|3181.7|3173.04|3173.04|3181.7|3181.7|3165.51|3165.51|0
1626948000000|2021-07-22 10:00:00|3173.02|3173.02|3168.94|3168.94|3174.08|3174.08|3161.89|3161.89|0
1626951600000|2021-07-22 11:00:00|3168.73|3168.73|3160.8|3160.8|3169.21|3169.21|3157.83|3157.83|0
1626955200000|2021-07-22 12:00:00|3160.69|3160.69|3156.96|3156.96|3164.57|3164.57|3155.1|3155.1|0
1626958800000|2021-07-22 13:00:00|3155.92|3155.92|3158.6|3158.6|3163.71|3163.71|3154.87|3154.87|0
1626962400000|2021-07-22 14:00:00|3158.67|3158.67|3157.72|3157.72|3161.8|3161.8|3154.95|3154.95|0
1626966000000|2021-07-22 15:00:00|3157.78|3157.78|3160.75|3160.75|3161.19|3161.19|3157.07|3157.07|0
1627023600000|2021-07-23 07:00:00|3182.15|3182.15|3180.11|3180.11|3185.82|3185.82|3176.52|3176.52|0
1627027200000|2021-07-23 08:00:00|3180.2|3180.2|3177.59|3177.59|3192.85|3192.85|3175.81|3175.81|0
1627030800000|2021-07-23 09:00:00|3177.56|3177.56|3170.35|3170.35|3182.67|3182.67|3169.39|3169.39|0
1627034400000|2021-07-23 10:00:00|3170.24|3170.24|3172.64|3172.64|3172.64|3172.64|3163.61|3163.61|0
1627038000000|2021-07-23 11:00:00|3172.76|3172.76|3167.38|3167.38|3172.76|3172.76|3160.76|3160.76|0
1627041600000|2021-07-23 12:00:00|3167.45|3167.45|3171.05|3171.05|3175.67|3175.67|3167.45|3167.45|0
1627045200000|2021-07-23 13:00:00|3170.97|3170.97|3169.53|3169.53|3176.4|3176.4|3162.54|3162.54|0
1627048800000|2021-07-23 14:00:00|3169.28|3169.28|3177.95|3177.95|3183.29|3183.29|3168.28|3168.28|0
1627052400000|2021-07-23 15:00:00|3178.05|3178.05|3180.23|3180.23|3181.08|3181.08|3178.05|3178.05|0
1627282800000|2021-07-26 07:00:00|3161.45|3161.45|3164.81|3164.81|3167.95|3167.95|3158.4|3158.4|0
1627286400000|2021-07-26 08:00:00|3164.83|3164.83|3172.28|3172.28|3174.88|3174.88|3163.03|3163.03|0
1627290000000|2021-07-26 09:00:00|3172.21|3172.21|3173.81|3173.81|3179.02|3179.02|3171.26|3171.26|0
1627293600000|2021-07-26 10:00:00|3173.85|3173.85|3165.52|3165.52|3173.85|3173.85|3164.9|3164.9|0
1627297200000|2021-07-26 11:00:00|3165.48|3165.48|3171.71|3171.71|3171.71|3171.71|3163.38|3163.38|0
1627300800000|2021-07-26 12:00:00|3171.63|3171.63|3164.37|3164.37|3172.59|3172.59|3163.92|3163.92|0
1627304400000|2021-07-26 13:00:00|3164.28|3164.28|3172.56|3172.56|3175.31|3175.31|3163.64|3163.64|0
1627308000000|2021-07-26 14:00:00|3172.45|3172.45|3175.31|3175.31|3176.33|3176.33|3171.88|3171.88|0
1627311600000|2021-07-26 15:00:00|3175.4|3175.4|3172.86|3172.86|3176.46|3176.46|3170.92|3170.92|0
1627369200000|2021-07-27 07:00:00|3170.6|3170.6|3165.22|3165.22|3170.6|3170.6|3148.17|3148.17|0
1627372800000|2021-07-27 08:00:00|3165.04|3165.04|3165.97|3165.97|3168.89|3168.89|3158.15|3158.15|0
1627376400000|2021-07-27 09:00:00|3166.02|3166.02|3174.16|3174.16|3175.57|3175.57|3161.76|3161.76|0
1627380000000|2021-07-27 10:00:00|3174.24|3174.24|3181|3181|3181.46|3181.46|3171.3|3171.3|0
1627383600000|2021-07-27 11:00:00|3181.2|3181.2|3176.64|3176.64|3181.2|3181.2|3175.88|3175.88|0
1627387200000|2021-07-27 12:00:00|3176.56|3176.56|3175.48|3175.48|3179.99|3179.99|3173.53|3173.53|0
1627390800000|2021-07-27 13:00:00|3175.4|3175.4|3176.54|3176.54|3182.62|3182.62|3174.97|3174.97|0
1627394400000|2021-07-27 14:00:00|3176.72|3176.72|3180.14|3180.14|3180.58|3180.58|3174.67|3174.67|0
1627398000000|2021-07-27 15:00:00|3180.23|3180.23|3184.16|3184.16|3184.69|3184.69|3179.87|3179.87|0
1627455600000|2021-07-28 07:00:00|3204.66|3204.66|3205.65|3205.65|3212.7|3212.7|3201.41|3201.41|0
1627459200000|2021-07-28 08:00:00|3205.58|3205.58|3209.74|3209.74|3212.68|3212.68|3202.74|3202.74|0
1627462800000|2021-07-28 09:00:00|3209.86|3209.86|3213.69|3213.69|3215.21|3215.21|3207.85|3207.85|0
1627466400000|2021-07-28 10:00:00|3213.78|3213.78|3214.09|3214.09|3215.65|3215.65|3210.24|3210.24|0
1627470000000|2021-07-28 11:00:00|3214|3214|3212.28|3212.28|3214.27|3214.27|3207.34|3207.34|0
1627473600000|2021-07-28 12:00:00|3212.13|3212.13|3210.02|3210.02|3212.98|3212.98|3208.11|3208.11|0
1627477200000|2021-07-28 13:00:00|3210.13|3210.13|3208.53|3208.53|3211.59|3211.59|3201.86|3201.86|0
1627480800000|2021-07-28 14:00:00|3208.87|3208.87|3208.73|3208.73|3210.02|3210.02|3202.38|3202.38|0
1627484400000|2021-07-28 15:00:00|3208.69|3208.69|3209.88|3209.88|3210.98|3210.98|3207.84|3207.84|0
1627542000000|2021-07-29 07:00:00|3197.08|3197.08|3196.23|3196.23|3202.21|3202.21|3188.19|3188.19|0
1627545600000|2021-07-29 08:00:00|3195.55|3195.55|3190.82|3190.82|3197.8|3197.8|3187.94|3187.94|0
1627549200000|2021-07-29 09:00:00|3190.71|3190.71|3182.3|3182.3|3192.61|3192.61|3180.86|3180.86|0
1627552800000|2021-07-29 10:00:00|3182.14|3182.14|3179.78|3179.78|3184.99|3184.99|3176.94|3176.94|0
1627556400000|2021-07-29 11:00:00|3179.62|3179.62|3182.52|3182.52|3182.52|3182.52|3174.17|3174.17|0
1627560000000|2021-07-29 12:00:00|3182.61|3182.61|3188.4|3188.4|3190.3|3190.3|3182.6|3182.6|0
1627563600000|2021-07-29 13:00:00|3188.24|3188.24|3195.27|3195.27|3196.28|3196.28|3187.5|3187.5|0
1627567200000|2021-07-29 14:00:00|3195.16|3195.16|3193.94|3193.94|3201.67|3201.67|3191.73|3191.73|0
1627570800000|2021-07-29 15:00:00|3193.86|3193.86|3198.25|3198.25|3199.49|3199.49|3192|3192|0
1627628400000|2021-07-30 07:00:00|3190.51|3190.51|3207.54|3207.54|3208.62|3208.62|3189.26|3189.26|0
1627632000000|2021-07-30 08:00:00|3207.64|3207.64|3219.98|3219.98|3221.67|3221.67|3207.56|3207.56|0
1627635600000|2021-07-30 09:00:00|3219.77|3219.77|3215.22|3215.22|3228.39|3228.39|3214.29|3214.29|0
1627639200000|2021-07-30 10:00:00|3215.17|3215.17|3219.17|3219.17|3219.28|3219.28|3210.05|3210.05|0
1627642800000|2021-07-30 11:00:00|3219.24|3219.24|3224.51|3224.51|3227.86|3227.86|3217.53|3217.53|0
1627646400000|2021-07-30 12:00:00|3224.39|3224.39|3219.7|3219.7|3227.75|3227.75|3215.39|3215.39|0
1627650000000|2021-07-30 13:00:00|3219.62|3219.62|3229.14|3229.14|3233.99|3233.99|3218.87|3218.87|0
1627653600000|2021-07-30 14:00:00|3229.06|3229.06|3226.83|3226.83|3232.62|3232.62|3223.41|3223.41|0
1627657200000|2021-07-30 15:00:00|3226.75|3226.75|3229.58|3229.58|3229.65|3229.65|3224.05|3224.05|0
1627887600000|2021-08-02 07:00:00|3262.97|3262.97|3259.49|3259.49|3266.34|3266.34|3250.76|3250.76|0
1627891200000|2021-08-02 08:00:00|3259.56|3259.56|3265.44|3265.44|3267.45|3267.45|3259.44|3259.44|0
1627894800000|2021-08-02 09:00:00|3265.55|3265.55|3262.04|3262.04|3270.53|3270.53|3261.57|3261.57|0
1627898400000|2021-08-02 10:00:00|3262.08|3262.08|3260.2|3260.2|3265.54|3265.54|3259.65|3259.65|0
1627902000000|2021-08-02 11:00:00|3259.99|3259.99|3246.22|3246.22|3260.09|3260.09|3245.83|3245.83|0
1627905600000|2021-08-02 12:00:00|3246.15|3246.15|3233.55|3233.55|3246.28|3246.28|3233.15|3233.15|0
1627909200000|2021-08-02 13:00:00|3233.46|3233.46|3247.96|3247.96|3248.33|3248.33|3232.13|3232.13|0
1627912800000|2021-08-02 14:00:00|3247.79|3247.79|3247.65|3247.65|3252.29|3252.29|3245.7|3245.7|0
1627916400000|2021-08-02 15:00:00|3247.23|3247.23|3248.7|3248.7|3251.8|3251.8|3247.2|3247.2|0
1627974000000|2021-08-03 07:00:00|3237.03|3237.03|3245.55|3245.55|3252.5|3252.5|3233.02|3233.02|0
1627977600000|2021-08-03 08:00:00|3245.48|3245.48|3242.17|3242.17|3247.62|3247.62|3239.63|3239.63|0
1627981200000|2021-08-03 09:00:00|3242.35|3242.35|3230.77|3230.77|3243.02|3243.02|3230.77|3230.77|0
1627984800000|2021-08-03 10:00:00|3230.85|3230.85|3235.48|3235.48|3237.67|3237.67|3225.23|3225.23|0
1627988400000|2021-08-03 11:00:00|3235.82|3235.82|3245.88|3245.88|3246.2|3246.2|3231.83|3231.83|0
1627992000000|2021-08-03 12:00:00|3245.96|3245.96|3250.45|3250.45|3251.92|3251.92|3244.68|3244.68|0
1627995600000|2021-08-03 13:00:00|3250.35|3250.35|3243.04|3243.04|3255.41|3255.41|3242.94|3242.94|0
1627999200000|2021-08-03 14:00:00|3242.7|3242.7|3231.08|3231.08|3244|3244|3225.23|3225.23|0
1628002800000|2021-08-03 15:00:00|3231|3231|3232.04|3232.04|3235.43|3235.43|3231|3231|0
1628060400000|2021-08-04 07:00:00|3242.51|3242.51|3255.52|3255.52|3257.09|3257.09|3239.49|3239.49|0
1628064000000|2021-08-04 08:00:00|3255.41|3255.41|3256.3|3256.3|3257.42|3257.42|3250.97|3250.97|0
1628067600000|2021-08-04 09:00:00|3256.39|3256.39|3249.74|3249.74|3258.17|3258.17|3249.3|3249.3|0
1628071200000|2021-08-04 10:00:00|3249.5|3249.5|3251.12|3251.12|3254.53|3254.53|3248.4|3248.4|0
1628074800000|2021-08-04 11:00:00|3251.46|3251.46|3265.27|3265.27|3265.5|3265.5|3250.42|3250.42|0
1628078400000|2021-08-04 12:00:00|3265.18|3265.18|3264.42|3264.42|3266.39|3266.39|3261.09|3261.09|0
1628082000000|2021-08-04 13:00:00|3264.34|3264.34|3276.75|3276.75|3278.63|3278.63|3261.55|3261.55|0
1628085600000|2021-08-04 14:00:00|3276.96|3276.96|3271.82|3271.82|3279.59|3279.59|3266.14|3266.14|0
1628089200000|2021-08-04 15:00:00|3271.7|3271.7|3268.22|3268.22|3272.07|3272.07|3268.11|3268.11|0
1628146800000|2021-08-05 07:00:00|3280.52|3280.52|3300.69|3300.69|3301.57|3301.57|3279.9|3279.9|0
1628150400000|2021-08-05 08:00:00|3300.91|3300.91|3311.63|3311.63|3311.63|3311.63|3299.63|3299.63|0
1628154000000|2021-08-05 09:00:00|3311.72|3311.72|3325.65|3325.65|3326.71|3326.71|3311.72|3311.72|0
1628157600000|2021-08-05 10:00:00|3325.56|3325.56|3320.48|3320.48|3327.76|3327.76|3319.98|3319.98|0
1628161200000|2021-08-05 11:00:00|3318.53|3318.53|3325.44|3325.44|3326.11|3326.11|3318.06|3318.06|0
1628164800000|2021-08-05 12:00:00|3325.6|3325.6|3325.68|3325.68|3327.45|3327.45|3321.28|3321.28|0
1628168400000|2021-08-05 13:00:00|3325.78|3325.78|3331.19|3331.19|3332.7|3332.7|3320.51|3320.51|0
1628172000000|2021-08-05 14:00:00|3331.02|3331.02|3326.58|3326.58|3333.06|3333.06|3319.55|3319.55|0
1628175600000|2021-08-05 15:00:00|3326.7|3326.7|3330.72|3330.72|3341.46|3341.46|3325.78|3325.78|0
1628233200000|2021-08-06 07:00:00|3307.46|3307.46|3302.94|3302.94|3309.13|3309.13|3302.52|3302.52|0
1628236800000|2021-08-06 08:00:00|3302.9|3302.9|3289.82|3289.82|3304.37|3304.37|3289.21|3289.21|0
1628240400000|2021-08-06 09:00:00|3289.91|3289.91|3301.5|3301.5|3302.56|3302.56|3289.91|3289.91|0
1628244000000|2021-08-06 10:00:00|3301.37|3301.37|3304.63|3304.63|3307.17|3307.17|3299.55|3299.55|0
1628247600000|2021-08-06 11:00:00|3304.29|3304.29|3296.38|3296.38|3304.36|3304.36|3291.61|3291.61|0
1628251200000|2021-08-06 12:00:00|3296.3|3296.3|3298.41|3298.41|3302.44|3302.44|3295.64|3295.64|0
1628254800000|2021-08-06 13:00:00|3298.08|3298.08|3308.99|3308.99|3309.78|3309.78|3297.22|3297.22|0
1628258400000|2021-08-06 14:00:00|3308.61|3308.61|3305.96|3305.96|3309.34|3309.34|3305.04|3305.04|0
1628262000000|2021-08-06 15:00:00|3306.04|3306.04|3311.27|3311.27|3311.82|3311.82|3306.04|3306.04|0
1628492400000|2021-08-09 07:00:00|3299.92|3299.92|3298.37|3298.37|3306.93|3306.93|3295.99|3295.99|0
1628496000000|2021-08-09 08:00:00|3298.3|3298.3|3305.37|3305.37|3306.01|3306.01|3296.12|3296.12|0
1628499600000|2021-08-09 09:00:00|3305.26|3305.26|3294.63|3294.63|3305.26|3305.26|3293.59|3293.59|0
1628503200000|2021-08-09 10:00:00|3294.72|3294.72|3295.94|3295.94|3297.22|3297.22|3289.93|3289.93|0
1628506800000|2021-08-09 11:00:00|3295.9|3295.9|3289.39|3289.39|3295.9|3295.9|3289.39|3289.39|0
1628510400000|2021-08-09 12:00:00|3289.55|3289.55|3294.84|3294.84|3296.63|3296.63|3289.44|3289.44|0
1628514000000|2021-08-09 13:00:00|3294.94|3294.94|3293.74|3293.74|3296.52|3296.52|3288.24|3288.24|0
1628517600000|2021-08-09 14:00:00|3293.78|3293.78|3289.9|3289.9|3297.06|3297.06|3289.53|3289.53|0
1628521200000|2021-08-09 15:00:00|3289.83|3289.83|3284.61|3284.61|3290.44|3290.44|3284.58|3284.58|0
1628578800000|2021-08-10 07:00:00|3288.8|3288.8|3295.04|3295.04|3297.08|3297.08|3287.33|3287.33|0
1628582400000|2021-08-10 08:00:00|3294.99|3294.99|3297.94|3297.94|3299.03|3299.03|3290.61|3290.61|0
1628586000000|2021-08-10 09:00:00|3297.98|3297.98|3280.01|3280.01|3299.21|3299.21|3279.98|3279.98|0
1628589600000|2021-08-10 10:00:00|3280.03|3280.03|3281.06|3281.06|3282.71|3282.71|3276.65|3276.65|0
1628593200000|2021-08-10 11:00:00|3280.82|3280.82|3282.84|3282.84|3283.36|3283.36|3274.19|3274.19|0
1628596800000|2021-08-10 12:00:00|3282.92|3282.92|3275.92|3275.92|3284|3284|3275.76|3275.76|0
1628600400000|2021-08-10 13:00:00|3275.58|3275.58|3286.81|3286.81|3287.94|3287.94|3270.04|3270.04|0
1628604000000|2021-08-10 14:00:00|3287.49|3287.49|3282.01|3282.01|3287.49|3287.49|3279.16|3279.16|0
1628607600000|2021-08-10 15:00:00|3281.74|3281.74|3286.06|3286.06|3286.06|3286.06|3281.3|3281.3|0
1628665200000|2021-08-11 07:00:00|3297.15|3297.15|3287.2|3287.2|3300.12|3300.12|3286.34|3286.34|0
1628668800000|2021-08-11 08:00:00|3287.27|3287.27|3290.45|3290.45|3295.24|3295.24|3287.07|3287.07|0
1628672400000|2021-08-11 09:00:00|3290.49|3290.49|3293.57|3293.57|3296.81|3296.81|3289.11|3289.11|0
1628676000000|2021-08-11 10:00:00|3293.66|3293.66|3290.68|3290.68|3294.18|3294.18|3290.34|3290.34|0
1628679600000|2021-08-11 11:00:00|3290.92|3290.92|3293.02|3293.02|3293.66|3293.66|3290.61|3290.61|0
1628683200000|2021-08-11 12:00:00|3292.68|3292.68|3292.67|3292.67|3295.65|3295.65|3288.5|3288.5|0
1628686800000|2021-08-11 13:00:00|3292.59|3292.59|3303.55|3303.55|3303.55|3303.55|3292.59|3292.59|0
1628690400000|2021-08-11 14:00:00|3303.84|3303.84|3305.73|3305.73|3308.81|3308.81|3301.03|3301.03|0
1628694000000|2021-08-11 15:00:00|3305.89|3305.89|3306.39|3306.39|3308.36|3308.36|3304.19|3304.19|0
1628751600000|2021-08-12 07:00:00|3311.58|3311.58|3310.16|3310.16|3316|3316|3307.15|3307.15|0
1628755200000|2021-08-12 08:00:00|3310.26|3310.26|3312.61|3312.61|3314.22|3314.22|3308.73|3308.73|0
1628758800000|2021-08-12 09:00:00|3312.32|3312.32|3314.84|3314.84|3314.89|3314.89|3306.25|3306.25|0
1628762400000|2021-08-12 10:00:00|3315.15|3315.15|3308.25|3308.25|3315.33|3315.33|3307.91|3307.91|0
1628766000000|2021-08-12 11:00:00|3308.41|3308.41|3311.08|3311.08|3316.92|3316.92|3308.41|3308.41|0
1628769600000|2021-08-12 12:00:00|3311.2|3311.2|3307.96|3307.96|3311.4|3311.4|3304.95|3304.95|0
1628773200000|2021-08-12 13:00:00|3308.64|3308.64|3305.54|3305.54|3314.35|3314.35|3305.38|3305.38|0
1628776800000|2021-08-12 14:00:00|3305.62|3305.62|3299.67|3299.67|3308.6|3308.6|3298.67|3298.67|0
1628780400000|2021-08-12 15:00:00|3300.01|3300.01|3299.3|3299.3|3300.12|3300.12|3297.88|3297.88|0
1628838000000|2021-08-13 07:00:00|3299.73|3299.73|3302.38|3302.38|3305.69|3305.69|3298.35|3298.35|0
1628841600000|2021-08-13 08:00:00|3302.68|3302.68|3312.91|3312.91|3313.74|3313.74|3300.84|3300.84|0
1628845200000|2021-08-13 09:00:00|3313.09|3313.09|3307.37|3307.37|3314.09|3314.09|3307.12|3307.12|0
1628848800000|2021-08-13 10:00:00|3307.43|3307.43|3320.98|3320.98|3321.24|3321.24|3305.4|3305.4|0
1628852400000|2021-08-13 11:00:00|3321.09|3321.09|3331.93|3331.93|3332.12|3332.12|3319.6|3319.6|0
1628856000000|2021-08-13 12:00:00|3331.85|3331.85|3342.42|3342.42|3342.96|3342.96|3331.7|3331.7|0
1628859600000|2021-08-13 13:00:00|3342.38|3342.38|3365.57|3365.57|3366.9|3366.9|3342.15|3342.15|0
1628863200000|2021-08-13 14:00:00|3365.72|3365.72|3354.7|3354.7|3367.71|3367.71|3353.06|3353.06|0
1628866800000|2021-08-13 15:00:00|3354.78|3354.78|3342.47|3342.47|3355.37|3355.37|3339.77|3339.77|0
1629097200000|2021-08-16 07:00:00|3373.33|3373.33|3372|3372|3376.96|3376.96|3369.76|3369.76|0
1629100800000|2021-08-16 08:00:00|3372.04|3372.04|3358.02|3358.02|3372.13|3372.13|3358.02|3358.02|0
1629104400000|2021-08-16 09:00:00|3357.96|3357.96|3350.85|3350.85|3360.33|3360.33|3350.5|3350.5|0
1629108000000|2021-08-16 10:00:00|3350.8|3350.8|3351.09|3351.09|3351.52|3351.52|3342.33|3342.33|0
1629111600000|2021-08-16 11:00:00|3350.97|3350.97|3348.23|3348.23|3353.45|3353.45|3347.26|3347.26|0
1629115200000|2021-08-16 12:00:00|3348.13|3348.13|3352.83|3352.83|3353.14|3353.14|3346.04|3346.04|0
1629118800000|2021-08-16 13:00:00|3353|3353|3348.44|3348.44|3354.93|3354.93|3344.12|3344.12|0
1629122400000|2021-08-16 14:00:00|3348.63|3348.63|3347.79|3347.79|3353.3|3353.3|3345.08|3345.08|0
1629126000000|2021-08-16 15:00:00|3347.71|3347.71|3352.06|3352.06|3354.26|3354.26|3347.49|3347.49|0
1629183600000|2021-08-17 07:00:00|3339.16|3339.16|3341.56|3341.56|3341.56|3341.56|3332.1|3332.1|0
1629187200000|2021-08-17 08:00:00|3341.47|3341.47|3347.51|3347.51|3347.51|3347.51|3334.77|3334.77|0
1629190800000|2021-08-17 09:00:00|3347.69|3347.69|3346.72|3346.72|3348.03|3348.03|3340.17|3340.17|0
1629194400000|2021-08-17 10:00:00|3346.83|3346.83|3352.9|3352.9|3357.41|3357.41|3346.76|3346.76|0
1629198000000|2021-08-17 11:00:00|3352.83|3352.83|3346.18|3346.18|3353.39|3353.39|3345.42|3345.42|0
1629201600000|2021-08-17 12:00:00|3346.26|3346.26|3347.94|3347.94|3349.53|3349.53|3344.12|3344.12|0
1629205200000|2021-08-17 13:00:00|3347.83|3347.83|3332.68|3332.68|3347.83|3347.83|3331.52|3331.52|0
1629208800000|2021-08-17 14:00:00|3332.76|3332.76|3336.64|3336.64|3347.36|3347.36|3330.71|3330.71|0
1629212400000|2021-08-17 15:00:00|3336.37|3336.37|3330.93|3330.93|3336.37|3336.37|3329.88|3329.88|0
1629270000000|2021-08-18 07:00:00|3356.29|3356.29|3348.51|3348.51|3357.26|3357.26|3346.41|3346.41|0
1629273600000|2021-08-18 08:00:00|3348.58|3348.58|3343.61|3343.61|3348.58|3348.58|3335.23|3335.23|0
1629277200000|2021-08-18 09:00:00|3343.7|3343.7|3344.9|3344.9|3344.99|3344.99|3338.6|3338.6|0
1629280800000|2021-08-18 10:00:00|3345.02|3345.02|3344.36|3344.36|3347.33|3347.33|3342.32|3342.32|0
1629284400000|2021-08-18 11:00:00|3344.48|3344.48|3339.25|3339.25|3347.68|3347.68|3339.01|3339.01|0
1629288000000|2021-08-18 12:00:00|3339.33|3339.33|3342.46|3342.46|3343.18|3343.18|3337.39|3337.39|0
1629291600000|2021-08-18 13:00:00|3342.38|3342.38|3338.39|3338.39|3342.38|3342.38|3331.18|3331.18|0
1629295200000|2021-08-18 14:00:00|3338.06|3338.06|3349.05|3349.05|3350.36|3350.36|3336.1|3336.1|0
1629298800000|2021-08-18 15:00:00|3349.14|3349.14|3341.97|3341.97|3349.14|3349.14|3338.65|3338.65|0
1629356400000|2021-08-19 07:00:00|3316.79|3316.79|3313.02|3313.02|3320.69|3320.69|3306.81|3306.81|0
1629360000000|2021-08-19 08:00:00|3312.97|3312.97|3303.46|3303.46|3315.63|3315.63|3300.95|3300.95|0
1629363600000|2021-08-19 09:00:00|3303.53|3303.53|3316.16|3316.16|3317.14|3317.14|3298.93|3298.93|0
1629367200000|2021-08-19 10:00:00|3316.5|3316.5|3318.4|3318.4|3320.08|3320.08|3315.31|3315.31|0
1629370800000|2021-08-19 11:00:00|3318.61|3318.61|3325.35|3325.35|3325.56|3325.56|3318.15|3318.15|0
1629374400000|2021-08-19 12:00:00|3325.44|3325.44|3317.21|3317.21|3325.68|3325.68|3315.12|3315.12|0
1629378000000|2021-08-19 13:00:00|3316.87|3316.87|3322.92|3322.92|3328.94|3328.94|3316.54|3316.54|0
1629381600000|2021-08-19 14:00:00|3322.89|3322.89|3315.74|3315.74|3327.51|3327.51|3311.28|3311.28|0
1629385200000|2021-08-19 15:00:00|3315.8|3315.8|3317.27|3317.27|3321.94|3321.94|3315.32|3315.32|0
1629442800000|2021-08-20 07:00:00|3326.71|3326.71|3314.43|3314.43|3328.69|3328.69|3314.23|3314.23|0
1629446400000|2021-08-20 08:00:00|3314.36|3314.36|3320.95|3320.95|3321.7|3321.7|3311.89|3311.89|0
1629450000000|2021-08-20 09:00:00|3320.73|3320.73|3323|3323|3325.43|3325.43|3315.08|3315.08|0
1629453600000|2021-08-20 10:00:00|3323.08|3323.08|3319.36|3319.36|3323.25|3323.25|3316.21|3316.21|0
1629457200000|2021-08-20 11:00:00|3319.23|3319.23|3333.66|3333.66|3334.08|3334.08|3318.96|3318.96|0
1629460800000|2021-08-20 12:00:00|3333.82|3333.82|3335.89|3335.89|3340.6|3340.6|3333.2|3333.2|0
1629464400000|2021-08-20 13:00:00|3335.81|3335.81|3347.03|3347.03|3347.76|3347.76|3329.46|3329.46|0
1629468000000|2021-08-20 14:00:00|3347|3347|3352.16|3352.16|3355.43|3355.43|3346.93|3346.93|0
1629471600000|2021-08-20 15:00:00|3352.26|3352.26|3346.78|3346.78|3353.24|3353.24|3346.68|3346.68|0
1629702000000|2021-08-23 07:00:00|3344.2|3344.2|3335.67|3335.67|3347.28|3347.28|3332.81|3332.81|0
1629705600000|2021-08-23 08:00:00|3336.01|3336.01|3339.87|3339.87|3342.37|3342.37|3330.82|3330.82|0
1629709200000|2021-08-23 09:00:00|3340.05|3340.05|3347.85|3347.85|3347.95|3347.95|3336.33|3336.33|0
1629712800000|2021-08-23 10:00:00|3348.04|3348.04|3344.73|3344.73|3348.94|3348.94|3341.73|3341.73|0
1629716400000|2021-08-23 11:00:00|3344.81|3344.81|3349.43|3349.43|3349.47|3349.47|3343.4|3343.4|0
1629720000000|2021-08-23 12:00:00|3349.59|3349.59|3349.26|3349.26|3350.03|3350.03|3343.38|3343.38|0
1629723600000|2021-08-23 13:00:00|3349.44|3349.44|3345.62|3345.62|3349.72|3349.72|3343.57|3343.57|0
1629727200000|2021-08-23 14:00:00|3345.55|3345.55|3342.12|3342.12|3346.19|3346.19|3340.12|3340.12|0
1629730800000|2021-08-23 15:00:00|3341.96|3341.96|3338.92|3338.92|3342.04|3342.04|3336.24|3336.24|0
1629788400000|2021-08-24 07:00:00|3341|3341|3341.8|3341.8|3344.26|3344.26|3338.12|3338.12|0
1629792000000|2021-08-24 08:00:00|3341.99|3341.99|3334.77|3334.77|3343.72|3343.72|3333.26|3333.26|0
1629795600000|2021-08-24 09:00:00|3334.75|3334.75|3327.9|3327.9|3336.22|3336.22|3327.63|3327.63|0
1629799200000|2021-08-24 10:00:00|3327.97|3327.97|3322.07|3322.07|3330.81|3330.81|3320.48|3320.48|0
1629802800000|2021-08-24 11:00:00|3321.95|3321.95|3307.74|3307.74|3322.16|3322.16|3307.59|3307.59|0
1629806400000|2021-08-24 12:00:00|3307.93|3307.93|3308.76|3308.76|3310.17|3310.17|3306.29|3306.29|0
1629810000000|2021-08-24 13:00:00|3309.11|3309.11|3312.11|3312.11|3314.25|3314.25|3307.94|3307.94|0
1629813600000|2021-08-24 14:00:00|3312.18|3312.18|3323.58|3323.58|3327.15|3327.15|3311.79|3311.79|0
1629817200000|2021-08-24 15:00:00|3323.5|3323.5|3321.63|3321.63|3324.77|3324.77|3321.3|3321.3|0
1629874800000|2021-08-25 07:00:00|3342.09|3342.09|3336.99|3336.99|3344.41|3344.41|3336.92|3336.92|0
1629878400000|2021-08-25 08:00:00|3336.92|3336.92|3341.43|3341.43|3343.12|3343.12|3333.79|3333.79|0
1629882000000|2021-08-25 09:00:00|3341.51|3341.51|3344.05|3344.05|3346.5|3346.5|3341.3|3341.3|0
1629885600000|2021-08-25 10:00:00|3344.01|3344.01|3343.53|3343.53|3346.77|3346.77|3341.93|3341.93|0
1629889200000|2021-08-25 11:00:00|3343.43|3343.43|3343.9|3343.9|3345.89|3345.89|3342.05|3342.05|0
1629892800000|2021-08-25 12:00:00|3344.06|3344.06|3338.55|3338.55|3344.32|3344.32|3337.07|3337.07|0
1629896400000|2021-08-25 13:00:00|3338.67|3338.67|3336.08|3336.08|3341.43|3341.43|3331.18|3331.18|0
1629900000000|2021-08-25 14:00:00|3335.74|3335.74|3338.98|3338.98|3340.5|3340.5|3329.98|3329.98|0
1629903600000|2021-08-25 15:00:00|3338.92|3338.92|3334.16|3334.16|3340.34|3340.34|3333.99|3333.99|0
1629961200000|2021-08-26 07:00:00|3324.11|3324.11|3333.51|3333.51|3337.77|3337.77|3324.11|3324.11|0
1629964800000|2021-08-26 08:00:00|3333.6|3333.6|3331.32|3331.32|3335.73|3335.73|3330.71|3330.71|0
1629968400000|2021-08-26 09:00:00|3331.14|3331.14|3331.11|3331.11|3333.27|3333.27|3326.94|3326.94|0
1629972000000|2021-08-26 10:00:00|3331.35|3331.35|3332.09|3332.09|3332.87|3332.87|3329.43|3329.43|0
1629975600000|2021-08-26 11:00:00|3332.2|3332.2|3335.62|3335.62|3335.78|3335.78|3330|3330|0
1629979200000|2021-08-26 12:00:00|3335.64|3335.64|3333.15|3333.15|3340.05|3340.05|3331.93|3331.93|0
1629982800000|2021-08-26 13:00:00|3333.23|3333.23|3331.37|3331.37|3335.71|3335.71|3328.08|3328.08|0
1629986400000|2021-08-26 14:00:00|3331.13|3331.13|3320.5|3320.5|3331.25|3331.25|3317.04|3317.04|0
1629990000000|2021-08-26 15:00:00|3320.45|3320.45|3327.42|3327.42|3327.77|3327.77|3320.45|3320.45|0
1630047600000|2021-08-27 07:00:00|3327.03|3327.03|3332.94|3332.94|3333|3333|3323.94|3323.94|0
1630051200000|2021-08-27 08:00:00|3333.08|3333.08|3339.44|3339.44|3339.82|3339.82|3329.17|3329.17|0
1630054800000|2021-08-27 09:00:00|3339.62|3339.62|3347.91|3347.91|3353.52|3353.52|3339.58|3339.58|0
1630058400000|2021-08-27 10:00:00|3347.69|3347.69|3349.33|3349.33|3352.86|3352.86|3347.64|3347.64|0
1630062000000|2021-08-27 11:00:00|3349.27|3349.27|3352.42|3352.42|3353.23|3353.23|3345.24|3345.24|0
1630065600000|2021-08-27 12:00:00|3352.24|3352.24|3355.02|3355.02|3357.05|3357.05|3351.51|3351.51|0
1630069200000|2021-08-27 13:00:00|3355.09|3355.09|3353|3353|3357.15|3357.15|3351.26|3351.26|0
1630072800000|2021-08-27 14:00:00|3352.9|3352.9|3357.08|3357.08|3357.73|3357.73|3347.22|3347.22|0
1630076400000|2021-08-27 15:00:00|3357.04|3357.04|3365.25|3365.25|3365.25|3365.25|3356.76|3356.76|0
1630393200000|2021-08-31 07:00:00|3358.97|3358.97|3372.02|3372.02|3378.98|3378.98|3358.94|3358.94|0
1630396800000|2021-08-31 08:00:00|3371.94|3371.94|3377.84|3377.84|3381.82|3381.82|3371.2|3371.2|0
1630400400000|2021-08-31 09:00:00|3377.7|3377.7|3379.11|3379.11|3383.59|3383.59|3376.04|3376.04|0
1630404000000|2021-08-31 10:00:00|3379.3|3379.3|3370.74|3370.74|3385.33|3385.33|3370.61|3370.61|0
1630407600000|2021-08-31 11:00:00|3371.16|3371.16|3368.53|3368.53|3374.05|3374.05|3363.96|3363.96|0
1630411200000|2021-08-31 12:00:00|3368.45|3368.45|3362.53|3362.53|3368.53|3368.53|3360.8|3360.8|0
1630414800000|2021-08-31 13:00:00|3362.44|3362.44|3364.05|3364.05|3364.34|3364.34|3357.95|3357.95|0
1630418400000|2021-08-31 14:00:00|3364.24|3364.24|3358.22|3358.22|3367.59|3367.59|3354.2|3354.2|0
1630422000000|2021-08-31 15:00:00|3358.13|3358.13|3361.22|3361.22|3364.79|3364.79|3357.9|3357.9|0
1630479600000|2021-09-01 07:00:00|3386.55|3386.55|3380.77|3380.77|3392.51|3392.51|3379.08|3379.08|0
1630483200000|2021-09-01 08:00:00|3380.65|3380.65|3394.82|3394.82|3395.86|3395.86|3380.02|3380.02|0
1630486800000|2021-09-01 09:00:00|3394.74|3394.74|3398.67|3398.67|3399.97|3399.97|3390.72|3390.72|0
1630490400000|2021-09-01 10:00:00|3398.33|3398.33|3395.73|3395.73|3398.56|3398.56|3392.36|3392.36|0
1630494000000|2021-09-01 11:00:00|3395.81|3395.81|3400.58|3400.58|3405.43|3405.43|3395.81|3395.81|0
1630497600000|2021-09-01 12:00:00|3400.65|3400.65|3394.15|3394.15|3400.73|3400.73|3394.07|3394.07|0
1630501200000|2021-09-01 13:00:00|3394.13|3394.13|3409.8|3409.8|3409.86|3409.86|3394.13|3394.13|0
1630504800000|2021-09-01 14:00:00|3409.63|3409.63|3411|3411|3413.19|3413.19|3407.3|3407.3|0
1630508400000|2021-09-01 15:00:00|3411.1|3411.1|3413.9|3413.9|3414.02|3414.02|3411.1|3411.1|0
1630566000000|2021-09-02 07:00:00|3393.04|3393.04|3398.13|3398.13|3398.39|3398.39|3385.21|3385.21|0
1630569600000|2021-09-02 08:00:00|3398.21|3398.21|3404.51|3404.51|3409.33|3409.33|3397.75|3397.75|0
1630573200000|2021-09-02 09:00:00|3404.71|3404.71|3401.49|3401.49|3406.69|3406.69|3399.79|3399.79|0
1630576800000|2021-09-02 10:00:00|3401.41|3401.41|3399.75|3399.75|3403.23|3403.23|3398.33|3398.33|0
1630580400000|2021-09-02 11:00:00|3401.11|3401.11|3407.76|3407.76|3407.88|3407.88|3400.84|3400.84|0
1630584000000|2021-09-02 12:00:00|3407.69|3407.69|3407.44|3407.44|3409.28|3409.28|3405.89|3405.89|0
1630587600000|2021-09-02 13:00:00|3407.42|3407.42|3406.8|3406.8|3408.02|3408.02|3403.75|3403.75|0
1630591200000|2021-09-02 14:00:00|3406.84|3406.84|3397.54|3397.54|3407.54|3407.54|3395.96|3395.96|0
1630594800000|2021-09-02 15:00:00|3397.42|3397.42|3402.94|3402.94|3402.94|3402.94|3395.25|3395.25|0
1630652400000|2021-09-03 07:00:00|3415|3415|3412.94|3412.94|3418.41|3418.41|3411.42|3411.42|0
1630656000000|2021-09-03 08:00:00|3413.01|3413.01|3411.07|3411.07|3414.26|3414.26|3405.99|3405.99|0
1630659600000|2021-09-03 09:00:00|3411.15|3411.15|3413.28|3413.28|3416.83|3416.83|3406.39|3406.39|0
1630663200000|2021-09-03 10:00:00|3413.47|3413.47|3413.22|3413.22|3418.09|3418.09|3411.5|3411.5|0
1630666800000|2021-09-03 11:00:00|3413.13|3413.13|3418.67|3418.67|3419.38|3419.38|3412.69|3412.69|0
1630670400000|2021-09-03 12:00:00|3418.77|3418.77|3419.48|3419.48|3426.86|3426.86|3418.69|3418.69|0
1630674000000|2021-09-03 13:00:00|3419.56|3419.56|3399.26|3399.26|3420.01|3420.01|3397.98|3397.98|0
1630677600000|2021-09-03 14:00:00|3399.19|3399.19|3405.3|3405.3|3408.11|3408.11|3399.19|3399.19|0
1630681200000|2021-09-03 15:00:00|3405.19|3405.19|3402.54|3402.54|3406.12|3406.12|3400.86|3400.86|0
1630911600000|2021-09-06 07:00:00|3391.87|3391.87|3387.52|3387.52|3396.77|3396.77|3387.35|3387.35|0
1630915200000|2021-09-06 08:00:00|3387.44|3387.44|3385.05|3385.05|3389.73|3389.73|3383|3383|0
1630918800000|2021-09-06 09:00:00|3384.94|3384.94|3382.18|3382.18|3386.71|3386.71|3381.94|3381.94|0
1630922400000|2021-09-06 10:00:00|3382.28|3382.28|3388.82|3388.82|3390.78|3390.78|3381.94|3381.94|0
1630926000000|2021-09-06 11:00:00|3388.68|3388.68|3382.16|3382.16|3388.94|3388.94|3381.8|3381.8|0
1630929600000|2021-09-06 12:00:00|3382.27|3382.27|3384.69|3384.69|3386.63|3386.63|3381.44|3381.44|0
1630933200000|2021-09-06 13:00:00|3384.81|3384.81|3382.45|3382.45|3384.89|3384.89|3376.98|3376.98|0
1630936800000|2021-09-06 14:00:00|3382.37|3382.37|3380.9|3380.9|3383.2|3383.2|3377.6|3377.6|0
1630940400000|2021-09-06 15:00:00|3380.81|3380.81|3382.16|3382.16|3384.73|3384.73|3380.65|3380.65|0
1630998000000|2021-09-07 07:00:00|3377.79|3377.79|3379.53|3379.53|3383.26|3383.26|3376.36|3376.36|0
1631001600000|2021-09-07 08:00:00|3379.35|3379.35|3370.8|3370.8|3380.05|3380.05|3366.05|3366.05|0
1631005200000|2021-09-07 09:00:00|3370.73|3370.73|3369.25|3369.25|3374.26|3374.26|3369.1|3369.1|0
1631008800000|2021-09-07 10:00:00|3369.34|3369.34|3373.21|3373.21|3373.21|3373.21|3366.99|3366.99|0
1631012400000|2021-09-07 11:00:00|3373.13|3373.13|3371.22|3371.22|3379.89|3379.89|3371.13|3371.13|0
1631016000000|2021-09-07 12:00:00|3371.26|3371.26|3378.48|3378.48|3378.71|3378.71|3366.98|3366.98|0
1631019600000|2021-09-07 13:00:00|3378.82|3378.82|3374.08|3374.08|3381.13|3381.13|3372.84|3372.84|0
1631023200000|2021-09-07 14:00:00|3374.14|3374.14|3375.93|3375.93|3376.7|3376.7|3364.06|3364.06|0
1631026800000|2021-09-07 15:00:00|3376.01|3376.01|3369.81|3369.81|3376.36|3376.36|3368.78|3368.78|0
1631084400000|2021-09-08 07:00:00|3336.48|3336.48|3325.05|3325.05|3337.6|3337.6|3325.05|3325.05|0
1631088000000|2021-09-08 08:00:00|3324.85|3324.85|3309.89|3309.89|3325.73|3325.73|3309.17|3309.17|0
1631091600000|2021-09-08 09:00:00|3309.97|3309.97|3313.09|3313.09|3313.58|3313.58|3302.06|3302.06|0
1631095200000|2021-09-08 10:00:00|3312.75|3312.75|3310.4|3310.4|3314.15|3314.15|3308.53|3308.53|0
1631098800000|2021-09-08 11:00:00|3310.51|3310.51|3316.51|3316.51|3317.92|3317.92|3308.34|3308.34|0
1631102400000|2021-09-08 12:00:00|3316.85|3316.85|3310.74|3310.74|3319.34|3319.34|3310.74|3310.74|0
1631106000000|2021-09-08 13:00:00|3310.62|3310.62|3311.16|3311.16|3312.04|3312.04|3303.23|3303.23|0
1631109600000|2021-09-08 14:00:00|3311.83|3311.83|3304.2|3304.2|3320.51|3320.51|3303.18|3303.18|0
1631113200000|2021-09-08 15:00:00|3304.04|3304.04|3293.39|3293.39|3304.21|3304.21|3291.55|3291.55|0
1631170800000|2021-09-09 07:00:00|3286.19|3286.19|3287.23|3287.23|3291.42|3291.42|3281.64|3281.64|0
1631174400000|2021-09-09 08:00:00|3287.57|3287.57|3290.84|3290.84|3298.62|3298.62|3286.19|3286.19|0
1631178000000|2021-09-09 09:00:00|3290.5|3290.5|3291.29|3291.29|3296.24|3296.24|3288.16|3288.16|0
1631181600000|2021-09-09 10:00:00|3291.22|3291.22|3284.17|3284.17|3291.43|3291.43|3280.65|3280.65|0
1631185200000|2021-09-09 11:00:00|3284.33|3284.33|3283.97|3283.97|3285.64|3285.64|3279.79|3279.79|0
1631188800000|2021-09-09 12:00:00|3284.15|3284.15|3284.54|3284.54|3292.19|3292.19|3280.22|3280.22|0
1631192400000|2021-09-09 13:00:00|3284.56|3284.56|3295.67|3295.67|3295.67|3295.67|3284.56|3284.56|0
1631196000000|2021-09-09 14:00:00|3295.74|3295.74|3298.77|3298.77|3299.63|3299.63|3294.23|3294.23|0
1631199600000|2021-09-09 15:00:00|3298.85|3298.85|3302.43|3302.43|3304.72|3304.72|3298.54|3298.54|0
1631257200000|2021-09-10 07:00:00|3292.34|3292.34|3291.57|3291.57|3296.69|3296.69|3290.35|3290.35|0
1631260800000|2021-09-10 08:00:00|3291.33|3291.33|3298.67|3298.67|3298.67|3298.67|3287.12|3287.12|0
1631264400000|2021-09-10 09:00:00|3298.75|3298.75|3288.28|3288.28|3299.66|3299.66|3288.26|3288.26|0
1631268000000|2021-09-10 10:00:00|3288.2|3288.2|3291.34|3291.34|3295.22|3295.22|3287.48|3287.48|0
1631271600000|2021-09-10 11:00:00|3291.26|3291.26|3293.71|3293.71|3294.99|3294.99|3290.85|3290.85|0
1631275200000|2021-09-10 12:00:00|3293.6|3293.6|3295.48|3295.48|3295.48|3295.48|3291.98|3291.98|0
1631278800000|2021-09-10 13:00:00|3295.41|3295.41|3285.23|3285.23|3295.62|3295.62|3283.32|3283.32|0
1631282400000|2021-09-10 14:00:00|3285.62|3285.62|3268.14|3268.14|3286.26|3286.26|3266.29|3266.29|0
1631286000000|2021-09-10 15:00:00|3268.29|3268.29|3269.74|3269.74|3271.87|3271.87|3266.71|3266.71|0
1631516400000|2021-09-13 07:00:00|3283.41|3283.41|3283.64|3283.64|3284.03|3284.03|3274.21|3274.21|0
1631520000000|2021-09-13 08:00:00|3283.56|3283.56|3279.79|3279.79|3283.65|3283.65|3278.95|3278.95|0
1631523600000|2021-09-13 09:00:00|3279.6|3279.6|3285.23|3285.23|3288|3288|3276.79|3276.79|0
1631527200000|2021-09-13 10:00:00|3285.11|3285.11|3293.85|3293.85|3293.96|3293.96|3284.02|3284.02|0
1631530800000|2021-09-13 11:00:00|3293.77|3293.77|3286.59|3286.59|3294.72|3294.72|3286.16|3286.16|0
1631534400000|2021-09-13 12:00:00|3286.53|3286.53|3280.21|3280.21|3286.75|3286.75|3279.97|3279.97|0
1631538000000|2021-09-13 13:00:00|3280.12|3280.12|3276.35|3276.35|3281.98|3281.98|3272.97|3272.97|0
1631541600000|2021-09-13 14:00:00|3276.28|3276.28|3291.02|3291.02|3291.02|3291.02|3272.38|3272.38|0
1631545200000|2021-09-13 15:00:00|3291.07|3291.07|3280.39|3280.39|3291.86|3291.86|3276.77|3276.77|0
1631602800000|2021-09-14 07:00:00|3282.84|3282.84|3277.11|3277.11|3283.8|3283.8|3271.67|3271.67|0
1631606400000|2021-09-14 08:00:00|3276.78|3276.78|3287.7|3287.7|3289.39|3289.39|3276.58|3276.58|0
1631610000000|2021-09-14 09:00:00|3287.61|3287.61|3288.43|3288.43|3288.43|3288.43|3282.37|3282.37|0
1631613600000|2021-09-14 10:00:00|3288.09|3288.09|3289.3|3289.3|3290.08|3290.08|3285.74|3285.74|0
1631617200000|2021-09-14 11:00:00|3289.74|3289.74|3292.26|3292.26|3294.26|3294.26|3289.74|3289.74|0
1631620800000|2021-09-14 12:00:00|3292.18|3292.18|3289.86|3289.86|3298.95|3298.95|3289.18|3289.18|0
1631624400000|2021-09-14 13:00:00|3289.77|3289.77|3285.4|3285.4|3291.75|3291.75|3285.28|3285.28|0
1631628000000|2021-09-14 14:00:00|3285.57|3285.57|3275.33|3275.33|3286.57|3286.57|3273.73|3273.73|0
1631631600000|2021-09-14 15:00:00|3275.48|3275.48|3279.1|3279.1|3279.75|3279.75|3275.11|3275.11|0
1631689200000|2021-09-15 07:00:00|3267.88|3267.88|3269.46|3269.46|3273.83|3273.83|3265.34|3265.34|0
1631692800000|2021-09-15 08:00:00|3269.56|3269.56|3268.57|3268.57|3271.04|3271.04|3267.09|3267.09|0
1631696400000|2021-09-15 09:00:00|3268.75|3268.75|3257.39|3257.39|3270.58|3270.58|3257.31|3257.31|0
1631700000000|2021-09-15 10:00:00|3257.44|3257.44|3247.97|3247.97|3257.79|3257.79|3247.97|3247.97|0
1631703600000|2021-09-15 11:00:00|3247.89|3247.89|3238.39|3238.39|3247.91|3247.91|3238.18|3238.18|0
1631707200000|2021-09-15 12:00:00|3238.53|3238.53|3234.79|3234.79|3241.1|3241.1|3231.96|3231.96|0
1631710800000|2021-09-15 13:00:00|3234.83|3234.83|3230.17|3230.17|3236.96|3236.96|3227.22|3227.22|0
1631714400000|2021-09-15 14:00:00|3230.23|3230.23|3231.97|3231.97|3236.75|3236.75|3226.96|3226.96|0
1631718000000|2021-09-15 15:00:00|3232.03|3232.03|3235.35|3235.35|3235.86|3235.86|3231.05|3231.05|0
1631775600000|2021-09-16 07:00:00|3240.48|3240.48|3248.51|3248.51|3251.87|3251.87|3238.81|3238.81|0
1631779200000|2021-09-16 08:00:00|3248.26|3248.26|3259.59|3259.59|3261.17|3261.17|3247.93|3247.93|0
1631782800000|2021-09-16 09:00:00|3259.66|3259.66|3251.5|3251.5|3259.78|3259.78|3250.88|3250.88|0
1631786400000|2021-09-16 10:00:00|3251.44|3251.44|3249.56|3249.56|3257.25|3257.25|3248.92|3248.92|0
1631790000000|2021-09-16 11:00:00|3249.48|3249.48|3242.83|3242.83|3249.63|3249.63|3242.55|3242.55|0
1631793600000|2021-09-16 12:00:00|3243.41|3243.41|3244.84|3244.84|3245.41|3245.41|3240.59|3240.59|0
1631797200000|2021-09-16 13:00:00|3244.9|3244.9|3247.16|3247.16|3253.35|3253.35|3242.43|3242.43|0
1631800800000|2021-09-16 14:00:00|3247.11|3247.11|3255.52|3255.52|3255.85|3255.85|3243.38|3243.38|0
1631804400000|2021-09-16 15:00:00|3255.44|3255.44|3258.76|3258.76|3261.11|3261.11|3254.71|3254.71|0
1631862000000|2021-09-17 07:00:00|3271.04|3271.04|3285.46|3285.46|3289.64|3289.64|3271.04|3271.04|0
1631865600000|2021-09-17 08:00:00|3285.38|3285.38|3284.51|3284.51|3285.88|3285.88|3280.14|3280.14|0
1631869200000|2021-09-17 09:00:00|3284.58|3284.58|3278.97|3278.97|3290.2|3290.2|3276.15|3276.15|0
1631872800000|2021-09-17 10:00:00|3279.12|3279.12|3279.69|3279.69|3289.3|3289.3|3277.31|3277.31|0
1631876400000|2021-09-17 11:00:00|3280|3280|3277.1|3277.1|3282.09|3282.09|3274.56|3274.56|0
1631880000000|2021-09-17 12:00:00|3276.95|3276.95|3283.9|3283.9|3284.65|3284.65|3276.32|3276.32|0
1631883600000|2021-09-17 13:00:00|3283.63|3283.63|3276.39|3276.39|3284.6|3284.6|3275.21|3275.21|0
1631887200000|2021-09-17 14:00:00|3276.45|3276.45|3260.49|3260.49|3276.89|3276.89|3259.96|3259.96|0
1631890800000|2021-09-17 15:00:00|3260.41|3260.41|3247.84|3247.84|3260.41|3260.41|3247.84|3247.84|0
1632121200000|2021-09-20 07:00:00|3234.73|3234.73|3216.67|3216.67|3237.9|3237.9|3216.09|3216.09|0
1632124800000|2021-09-20 08:00:00|3216.87|3216.87|3211.78|3211.78|3217.32|3217.32|3210.89|3210.89|0
1632128400000|2021-09-20 09:00:00|3211.68|3211.68|3203.31|3203.31|3215.69|3215.69|3201.07|3201.07|0
1632132000000|2021-09-20 10:00:00|3203.39|3203.39|3204.79|3204.79|3206.44|3206.44|3200.2|3200.2|0
1632135600000|2021-09-20 11:00:00|3204.81|3204.81|3214.25|3214.25|3214.61|3214.61|3202.14|3202.14|0
1632139200000|2021-09-20 12:00:00|3214.32|3214.32|3202.75|3202.75|3214.75|3214.75|3198.6|3198.6|0
1632142800000|2021-09-20 13:00:00|3202.85|3202.85|3209.93|3209.93|3216.89|3216.89|3201.1|3201.1|0
1632146400000|2021-09-20 14:00:00|3210.11|3210.11|3214.87|3214.87|3222.26|3222.26|3208.17|3208.17|0
1632150000000|2021-09-20 15:00:00|3214.83|3214.83|3214.29|3214.29|3218.33|3218.33|3211.6|3211.6|0
1632207600000|2021-09-21 07:00:00|3251.18|3251.18|3254.88|3254.88|3259.08|3259.08|3246.29|3246.29|0
1632211200000|2021-09-21 08:00:00|3254.99|3254.99|3256.44|3256.44|3260.65|3260.65|3253.05|3253.05|0
1632214800000|2021-09-21 09:00:00|3256.54|3256.54|3248.02|3248.02|3258.16|3258.16|3247.76|3247.76|0
1632218400000|2021-09-21 10:00:00|3248.18|3248.18|3249.79|3249.79|3251.56|3251.56|3245.39|3245.39|0
1632222000000|2021-09-21 11:00:00|3249.74|3249.74|3259.8|3259.8|3259.8|3259.8|3246.87|3246.87|0
1632225600000|2021-09-21 12:00:00|3259.85|3259.85|3257.37|3257.37|3262.99|3262.99|3256.41|3256.41|0
1632229200000|2021-09-21 13:00:00|3257.25|3257.25|3278.23|3278.23|3283.1|3283.1|3257.25|3257.25|0
1632232800000|2021-09-21 14:00:00|3278.13|3278.13|3273.1|3273.1|3281.87|3281.87|3272.87|3272.87|0
1632236400000|2021-09-21 15:00:00|3272.93|3272.93|3276.16|3276.16|3277.67|3277.67|3270.55|3270.55|0
1632294000000|2021-09-22 07:00:00|3285.4|3285.4|3282.35|3282.35|3288.48|3288.48|3281.82|3281.82|0
1632297600000|2021-09-22 08:00:00|3282.4|3282.4|3283.94|3283.94|3289.47|3289.47|3280.48|3280.48|0
1632301200000|2021-09-22 09:00:00|3284.06|3284.06|3284|3284|3290.32|3290.32|3283.66|3283.66|0
1632304800000|2021-09-22 10:00:00|3283.92|3283.92|3282.65|3282.65|3288.05|3288.05|3282.65|3282.65|0
1632308400000|2021-09-22 11:00:00|3282.74|3282.74|3280.3|3280.3|3286.21|3286.21|3280.3|3280.3|0
1632312000000|2021-09-22 12:00:00|3280.36|3280.36|3287.5|3287.5|3289.89|3289.89|3279.75|3279.75|0
1632315600000|2021-09-22 13:00:00|3287.34|3287.34|3286.78|3286.78|3291.67|3291.67|3286.71|3286.71|0
1632319200000|2021-09-22 14:00:00|3287.46|3287.46|3284.69|3284.69|3294.82|3294.82|3282.51|3282.51|0
1632322800000|2021-09-22 15:00:00|3284.61|3284.61|3290.58|3290.58|3292.58|3292.58|3284.61|3284.61|0
1632380400000|2021-09-23 07:00:00|3302.94|3302.94|3307.85|3307.85|3308.66|3308.66|3300.25|3300.25|0
1632384000000|2021-09-23 08:00:00|3308.03|3308.03|3299.99|3299.99|3308.75|3308.75|3296.12|3296.12|0
1632387600000|2021-09-23 09:00:00|3299.91|3299.91|3285.6|3285.6|3300.06|3300.06|3282.18|3282.18|0
1632391200000|2021-09-23 10:00:00|3285.52|3285.52|3291.6|3291.6|3292.36|3292.36|3285.52|3285.52|0
1632394800000|2021-09-23 11:00:00|3291.48|3291.48|3291.48|3291.48|3292.93|3292.93|3286.83|3286.83|0
1632398400000|2021-09-23 12:00:00|3291.4|3291.4|3287.33|3287.33|3291.49|3291.49|3286.61|3286.61|0
1632402000000|2021-09-23 13:00:00|3287.21|3287.21|3291.3|3291.3|3292.62|3292.62|3282.88|3282.88|0
1632405600000|2021-09-23 14:00:00|3291.64|3291.64|3288.62|3288.62|3294.9|3294.9|3288.05|3288.05|0
1632409200000|2021-09-23 15:00:00|3288.66|3288.66|3284.25|3284.25|3288.86|3288.86|3283.09|3283.09|0
1632466800000|2021-09-24 07:00:00|3265.07|3265.07|3260.58|3260.58|3270.23|3270.23|3259.66|3259.66|0
1632470400000|2021-09-24 08:00:00|3260.67|3260.67|3258.05|3258.05|3261.22|3261.22|3255.87|3255.87|0
1632474000000|2021-09-24 09:00:00|3258.29|3258.29|3246.21|3246.21|3258.49|3258.49|3245.68|3245.68|0
1632477600000|2021-09-24 10:00:00|3246.3|3246.3|3240.52|3240.52|3246.52|3246.52|3237.86|3237.86|0
1632481200000|2021-09-24 11:00:00|3240.63|3240.63|3238.85|3238.85|3240.81|3240.81|3234.57|3234.57|0
1632484800000|2021-09-24 12:00:00|3238.94|3238.94|3234.23|3234.23|3238.94|3238.94|3231.85|3231.85|0
1632488400000|2021-09-24 13:00:00|3234.14|3234.14|3226.98|3226.98|3235.19|3235.19|3226.07|3226.07|0
1632492000000|2021-09-24 14:00:00|3227.08|3227.08|3227.01|3227.01|3233.73|3233.73|3226.12|3226.12|0
1632495600000|2021-09-24 15:00:00|3227.09|3227.09|3227.3|3227.3|3229.8|3229.8|3226.64|3226.64|0
1632726000000|2021-09-27 07:00:00|3240.35|3240.35|3233.69|3233.69|3241.96|3241.96|3226.57|3226.57|0
1632729600000|2021-09-27 08:00:00|3233.86|3233.86|3226.86|3226.86|3234.57|3234.57|3222.67|3222.67|0
1632733200000|2021-09-27 09:00:00|3226.97|3226.97|3225.61|3225.61|3231.97|3231.97|3225.34|3225.34|0
1632736800000|2021-09-27 10:00:00|3225.72|3225.72|3227.21|3227.21|3227.3|3227.3|3215.85|3215.85|0
1632740400000|2021-09-27 11:00:00|3227.17|3227.17|3241.27|3241.27|3247.2|3247.2|3227.05|3227.05|0
1632744000000|2021-09-27 12:00:00|3241.19|3241.19|3234.75|3234.75|3244.14|3244.14|3234.15|3234.15|0
1632747600000|2021-09-27 13:00:00|3234.71|3234.71|3230.44|3230.44|3239.18|3239.18|3227.9|3227.9|0
1632751200000|2021-09-27 14:00:00|3230.1|3230.1|3226.69|3226.69|3232.46|3232.46|3224.17|3224.17|0
1632754800000|2021-09-27 15:00:00|3226.59|3226.59|3232.11|3232.11|3234.88|3234.88|3226.2|3226.2|0
1632812400000|2021-09-28 07:00:00|3205.96|3205.96|3186.74|3186.74|3206.41|3206.41|3180.32|3180.32|0
1632816000000|2021-09-28 08:00:00|3186.4|3186.4|3180.21|3180.21|3186.52|3186.52|3166.61|3166.61|0
1632819600000|2021-09-28 09:00:00|3180.14|3180.14|3150.69|3150.69|3180.14|3180.14|3150.69|3150.69|0
1632823200000|2021-09-28 10:00:00|3150.89|3150.89|3160.01|3160.01|3161.43|3161.43|3147.38|3147.38|0
1632826800000|2021-09-28 11:00:00|3159.89|3159.89|3152.47|3152.47|3161.05|3161.05|3150.35|3150.35|0
1632830400000|2021-09-28 12:00:00|3152.66|3152.66|3138.84|3138.84|3152.66|3152.66|3138.84|3138.84|0
1632834000000|2021-09-28 13:00:00|3138.66|3138.66|3159.49|3159.49|3159.49|3159.49|3137.9|3137.9|0
1632837600000|2021-09-28 14:00:00|3159.44|3159.44|3168.62|3168.62|3171.63|3171.63|3152.35|3152.35|0
1632841200000|2021-09-28 15:00:00|3168.59|3168.59|3164.81|3164.81|3168.67|3168.67|3160.33|3160.33|0
1632898800000|2021-09-29 07:00:00|3182.57|3182.57|3205.03|3205.03|3206.34|3206.34|3182.08|3182.08|0
1632902400000|2021-09-29 08:00:00|3205.38|3205.38|3187.65|3187.65|3205.72|3205.72|3180.52|3180.52|0
1632906000000|2021-09-29 09:00:00|3187.75|3187.75|3195.25|3195.25|3197.93|3197.93|3183.66|3183.66|0
1632909600000|2021-09-29 10:00:00|3195.31|3195.31|3187.89|3187.89|3196.44|3196.44|3187.89|3187.89|0
1632913200000|2021-09-29 11:00:00|3187.93|3187.93|3180.87|3180.87|3188.35|3188.35|3179.69|3179.69|0
1632916800000|2021-09-29 12:00:00|3180.96|3180.96|3176.09|3176.09|3181.85|3181.85|3176.09|3176.09|0
1632920400000|2021-09-29 13:00:00|3175.85|3175.85|3170.59|3170.59|3175.85|3175.85|3165.99|3165.99|0
1632924000000|2021-09-29 14:00:00|3170.7|3170.7|3149.74|3149.74|3171.35|3171.35|3149.53|3149.53|0
1632927600000|2021-09-29 15:00:00|3149.82|3149.82|3143.12|3143.12|3152.03|3152.03|3143.12|3143.12|0
1632985200000|2021-09-30 07:00:00|3166.15|3166.15|3167.29|3167.29|3172.97|3172.97|3160.07|3160.07|0
1632988800000|2021-09-30 08:00:00|3166.61|3166.61|3166.03|3166.03|3171.39|3171.39|3164.43|3164.43|0
1632992400000|2021-09-30 09:00:00|3165.84|3165.84|3156.15|3156.15|3165.84|3165.84|3151.68|3151.68|0
1632996000000|2021-09-30 10:00:00|3155.96|3155.96|3157.6|3157.6|3159.44|3159.44|3150.4|3150.4|0
1632999600000|2021-09-30 11:00:00|3157.38|3157.38|3143.87|3143.87|3157.67|3157.67|3141|3141|0
1633003200000|2021-09-30 12:00:00|3143.94|3143.94|3143.17|3143.17|3148.37|3148.37|3141.55|3141.55|0
1633006800000|2021-09-30 13:00:00|3143.09|3143.09|3130.02|3130.02|3143.09|3143.09|3130.02|3130.02|0
1633010400000|2021-09-30 14:00:00|3129.9|3129.9|3121.87|3121.87|3131.28|3131.28|3121.74|3121.74|0
1633014000000|2021-09-30 15:00:00|3121.73|3121.73|3128.5|3128.5|3128.5|3128.5|3120.84|3120.84|0
1633071600000|2021-10-01 07:00:00|3085.56|3085.56|3102.71|3102.71|3109.82|3109.82|3084.67|3084.67|0
1633075200000|2021-10-01 08:00:00|3102.79|3102.79|3097.2|3097.2|3103|3103|3091.11|3091.11|0
1633078800000|2021-10-01 09:00:00|3097.29|3097.29|3113.31|3113.31|3113.33|3113.33|3097.29|3097.29|0
1633082400000|2021-10-01 10:00:00|3113.52|3113.52|3119.49|3119.49|3119.59|3119.59|3109.32|3109.32|0
1633086000000|2021-10-01 11:00:00|3119.42|3119.42|3137.43|3137.43|3137.87|3137.87|3119.41|3119.41|0
1633089600000|2021-10-01 12:00:00|3137.48|3137.48|3129.76|3129.76|3148.63|3148.63|3129.47|3129.47|0
1633093200000|2021-10-01 13:00:00|3129.88|3129.88|3130.57|3130.57|3134.72|3134.72|3124.66|3124.66|0
1633096800000|2021-10-01 14:00:00|3130.06|3130.06|3136.89|3136.89|3149.06|3149.06|3129.59|3129.59|0
1633100400000|2021-10-01 15:00:00|3137.12|3137.12|3138.44|3138.44|3145.76|3145.76|3137.02|3137.02|0
1633935600000|2021-10-11 07:00:00|3078.39|3078.39|3070.21|3070.21|3081|3081|3068.45|3068.45|0
1633939200000|2021-10-11 08:00:00|3070.47|3070.47|3064.77|3064.77|3072.42|3072.42|3059.98|3059.98|0
1633942800000|2021-10-11 09:00:00|3064.89|3064.89|3069.16|3069.16|3070.48|3070.48|3064.39|3064.39|0
1633946400000|2021-10-11 10:00:00|3069.24|3069.24|3065.23|3065.23|3073.17|3073.17|3063.64|3063.64|0
1633950000000|2021-10-11 11:00:00|3065.15|3065.15|3068.23|3068.23|3068.47|3068.47|3060.77|3060.77|0
1633953600000|2021-10-11 12:00:00|3068.57|3068.57|3064.3|3064.3|3068.96|3068.96|3062.17|3062.17|0
1633957200000|2021-10-11 13:00:00|3064.21|3064.21|3064.64|3064.64|3068.15|3068.15|3063.3|3063.3|0
1633960800000|2021-10-11 14:00:00|3065.36|3065.36|3086.49|3086.49|3086.52|3086.52|3063.93|3063.93|0
1633964400000|2021-10-11 15:00:00|3086.57|3086.57|3086.08|3086.08|3092.04|3092.04|3086.03|3086.03|0
1634022000000|2021-10-12 07:00:00|3081.66|3081.66|3100.95|3100.95|3103.3|3103.3|3079.51|3079.51|0
1634025600000|2021-10-12 08:00:00|3101|3101|3101.36|3101.36|3102.55|3102.55|3093.7|3093.7|0
1634029200000|2021-10-12 09:00:00|3101.41|3101.41|3109.08|3109.08|3109.29|3109.29|3101.3|3101.3|0
1634032800000|2021-10-12 10:00:00|3109|3109|3104.56|3104.56|3109|3109|3101.09|3101.09|0
1634036400000|2021-10-12 11:00:00|3104.9|3104.9|3108.14|3108.14|3109.21|3109.21|3104.72|3104.72|0
1634040000000|2021-10-12 12:00:00|3108.26|3108.26|3106.79|3106.79|3111.22|3111.22|3106.29|3106.29|0
1634043600000|2021-10-12 13:00:00|3106.88|3106.88|3114.61|3114.61|3115.01|3115.01|3105.55|3105.55|0
1634047200000|2021-10-12 14:00:00|3114.38|3114.38|3125.32|3125.32|3129.92|3129.92|3114.38|3114.38|0
1634050800000|2021-10-12 15:00:00|3125.66|3125.66|3129.99|3129.99|3130.95|3130.95|3125.66|3125.66|0
1634108400000|2021-10-13 07:00:00|3136.64|3136.64|3154.3|3154.3|3155.75|3155.75|3131.47|3131.47|0
1634112000000|2021-10-13 08:00:00|3154.22|3154.22|3175.79|3175.79|3176.51|3176.51|3153.68|3153.68|0
1634115600000|2021-10-13 09:00:00|3175.87|3175.87|3169.53|3169.53|3176.11|3176.11|3169.01|3169.01|0
1634119200000|2021-10-13 10:00:00|3169.63|3169.63|3166.54|3166.54|3169.94|3169.94|3162.45|3162.45|0
1634122800000|2021-10-13 11:00:00|3167.05|3167.05|3153.14|3153.14|3167.91|3167.91|3152.88|3152.88|0
1634126400000|2021-10-13 12:00:00|3153.35|3153.35|3147.49|3147.49|3157.76|3157.76|3146.46|3146.46|0
1634130000000|2021-10-13 13:00:00|3147.56|3147.56|3158.31|3158.31|3161.38|3161.38|3147.56|3147.56|0
1634133600000|2021-10-13 14:00:00|3158.26|3158.26|3155.69|3155.69|3158.26|3158.26|3151.83|3151.83|0
1634137200000|2021-10-13 15:00:00|3156.03|3156.03|3161.94|3161.94|3162.79|3162.79|3155.34|3155.34|0
1634194800000|2021-10-14 07:00:00|3166.07|3166.07|3177.2|3177.2|3180.86|3180.86|3166.07|3166.07|0
1634198400000|2021-10-14 08:00:00|3177.44|3177.44|3174.65|3174.65|3179.75|3179.75|3171.85|3171.85|0
1634202000000|2021-10-14 09:00:00|3174.71|3174.71|3175.24|3175.24|3177.73|3177.73|3171.87|3171.87|0
1634205600000|2021-10-14 10:00:00|3175.15|3175.15|3167.58|3167.58|3176.3|3176.3|3167.58|3167.58|0
1634209200000|2021-10-14 11:00:00|3167.65|3167.65|3171.44|3171.44|3172.39|3172.39|3167.02|3167.02|0
1634212800000|2021-10-14 12:00:00|3171.37|3171.37|3175.36|3175.36|3175.71|3175.71|3170.72|3170.72|0
1634216400000|2021-10-14 13:00:00|3175.29|3175.29|3174.54|3174.54|3177.85|3177.85|3173.48|3173.48|0
1634220000000|2021-10-14 14:00:00|3174.59|3174.59|3181.21|3181.21|3184.94|3184.94|3174.59|3174.59|0
1634223600000|2021-10-14 15:00:00|3181.18|3181.18|3183.67|3183.67|3184.44|3184.44|3179.83|3179.83|0
1634281200000|2021-10-15 07:00:00|3186.9|3186.9|3183.59|3183.59|3193.27|3193.27|3183.59|3183.59|0
1634284800000|2021-10-15 08:00:00|3183.69|3183.69|3194.98|3194.98|3198.2|3198.2|3183.54|3183.54|0
1634288400000|2021-10-15 09:00:00|3195.06|3195.06|3196.57|3196.57|3199.21|3199.21|3193.31|3193.31|0
1634292000000|2021-10-15 10:00:00|3196.45|3196.45|3193.76|3193.76|3200.34|3200.34|3193.76|3193.76|0
1634295600000|2021-10-15 11:00:00|3193.92|3193.92|3191.36|3191.36|3194.33|3194.33|3191.03|3191.03|0
1634299200000|2021-10-15 12:00:00|3191.02|3191.02|3191.4|3191.4|3192.16|3192.16|3187.61|3187.61|0
1634302800000|2021-10-15 13:00:00|3191.32|3191.32|3201.49|3201.49|3206.22|3206.22|3189.78|3189.78|0
1634306400000|2021-10-15 14:00:00|3201.57|3201.57|3221.1|3221.1|3222.07|3222.07|3199.33|3199.33|0
1634310000000|2021-10-15 15:00:00|3221.01|3221.01|3225.58|3225.58|3227.16|3227.16|3220.4|3220.4|0
1634540400000|2021-10-18 07:00:00|3220.46|3220.46|3213.98|3213.98|3223.65|3223.65|3209.14|3209.14|0
1634544000000|2021-10-18 08:00:00|3214.08|3214.08|3205.64|3205.64|3217.38|3217.38|3203.83|3203.83|0
1634547600000|2021-10-18 09:00:00|3205.68|3205.68|3206.96|3206.96|3212.18|3212.18|3204.17|3204.17|0
1634551200000|2021-10-18 10:00:00|3206.88|3206.88|3199.21|3199.21|3209.37|3209.37|3198.05|3198.05|0
1634554800000|2021-10-18 11:00:00|3199.33|3199.33|3204.21|3204.21|3204.21|3204.21|3198.97|3198.97|0
1634558400000|2021-10-18 12:00:00|3204.06|3204.06|3207.64|3207.64|3208.15|3208.15|3202.11|3202.11|0
1634562000000|2021-10-18 13:00:00|3207.56|3207.56|3212|3212|3212.98|3212.98|3204.58|3204.58|0
1634565600000|2021-10-18 14:00:00|3212.12|3212.12|3210.22|3210.22|3216.19|3216.19|3206.89|3206.89|0
1634569200000|2021-10-18 15:00:00|3210.47|3210.47|3211.41|3211.41|3212.96|3212.96|3209.42|3209.42|0
1634626800000|2021-10-19 07:00:00|3215.92|3215.92|3215.49|3215.49|3218.9|3218.9|3207.62|3207.62|0
1634630400000|2021-10-19 08:00:00|3215.38|3215.38|3200|3200|3220.61|3220.61|3199.34|3199.34|0
1634634000000|2021-10-19 09:00:00|3199.88|3199.88|3203.38|3203.38|3206.4|3206.4|3197.13|3197.13|0
1634637600000|2021-10-19 10:00:00|3203.14|3203.14|3207.5|3207.5|3207.58|3207.58|3199.83|3199.83|0
1634641200000|2021-10-19 11:00:00|3207.42|3207.42|3209.74|3209.74|3210.82|3210.82|3205.73|3205.73|0
1634644800000|2021-10-19 12:00:00|3209.82|3209.82|3217.32|3217.32|3218.52|3218.52|3209.82|3209.82|0
1634648400000|2021-10-19 13:00:00|3216.98|3216.98|3221.79|3221.79|3222.49|3222.49|3215.44|3215.44|0
1634652000000|2021-10-19 14:00:00|3222.47|3222.47|3234.04|3234.04|3234.48|3234.48|3222.47|3222.47|0
1634655600000|2021-10-19 15:00:00|3233.96|3233.96|3233.77|3233.77|3234.31|3234.31|3230.79|3230.79|0
1634713200000|2021-10-20 07:00:00|3221.13|3221.13|3208.2|3208.2|3223.37|3223.37|3207.93|3207.93|0
1634716800000|2021-10-20 08:00:00|3208.28|3208.28|3210.26|3210.26|3210.89|3210.89|3203.11|3203.11|0
1634720400000|2021-10-20 09:00:00|3210.07|3210.07|3203.66|3203.66|3213.48|3213.48|3202.38|3202.38|0
1634724000000|2021-10-20 10:00:00|3203.5|3203.5|3202.37|3202.37|3204.27|3204.27|3200.27|3200.27|0
1634727600000|2021-10-20 11:00:00|3202.33|3202.33|3205.54|3205.54|3206.12|3206.12|3193.79|3193.79|0
1634731200000|2021-10-20 12:00:00|3205.61|3205.61|3211.87|3211.87|3212.46|3212.46|3204.4|3204.4|0
1634734800000|2021-10-20 13:00:00|3211.93|3211.93|3191.41|3191.41|3213.27|3213.27|3190.87|3190.87|0
1634738400000|2021-10-20 14:00:00|3191.25|3191.25|3201.84|3201.84|3209.09|3209.09|3191.1|3191.1|0
1634742000000|2021-10-20 15:00:00|3201.94|3201.94|3195.85|3195.85|3202.51|3202.51|3194.18|3194.18|0
1634799600000|2021-10-21 07:00:00|3196.3|3196.3|3207.5|3207.5|3210.92|3210.92|3195.56|3195.56|0
1634803200000|2021-10-21 08:00:00|3207.66|3207.66|3212.56|3212.56|3214.82|3214.82|3205.8|3205.8|0
1634806800000|2021-10-21 09:00:00|3212.61|3212.61|3223.19|3223.19|3223.27|3223.27|3212.58|3212.58|0
1634810400000|2021-10-21 10:00:00|3223.11|3223.11|3208.74|3208.74|3224.04|3224.04|3207.96|3207.96|0
1634814000000|2021-10-21 11:00:00|3208.4|3208.4|3207.85|3207.85|3210.56|3210.56|3204.44|3204.44|0
1634817600000|2021-10-21 12:00:00|3207.77|3207.77|3209.51|3209.51|3210.73|3210.73|3206.59|3206.59|0
1634821200000|2021-10-21 13:00:00|3209.25|3209.25|3211.09|3211.09|3211.5|3211.5|3204.49|3204.49|0
1634824800000|2021-10-21 14:00:00|3211.04|3211.04|3212.9|3212.9|3216.88|3216.88|3208.74|3208.74|0
1634828400000|2021-10-21 15:00:00|3212.85|3212.85|3214.32|3214.32|3218|3218|3211.97|3211.97|0
1634886000000|2021-10-22 07:00:00|3203.67|3203.67|3206.52|3206.52|3211.56|3211.56|3200.25|3200.25|0
1634889600000|2021-10-22 08:00:00|3206.54|3206.54|3203.72|3203.72|3207.5|3207.5|3202.49|3202.49|0
1634893200000|2021-10-22 09:00:00|3203.67|3203.67|3210.54|3210.54|3210.79|3210.79|3199.72|3199.72|0
1634896800000|2021-10-22 10:00:00|3210.82|3210.82|3210.79|3210.79|3211.4|3211.4|3205.39|3205.39|0
1634900400000|2021-10-22 11:00:00|3210.74|3210.74|3209.2|3209.2|3215.09|3215.09|3208.4|3208.4|0
1634904000000|2021-10-22 12:00:00|3208.86|3208.86|3211.13|3211.13|3213.39|3213.39|3208.68|3208.68|0
1634907600000|2021-10-22 13:00:00|3211.06|3211.06|3217.86|3217.86|3217.86|3217.86|3209.76|3209.76|0
1634911200000|2021-10-22 14:00:00|3218.22|3218.22|3221.45|3221.45|3225|3225|3217.33|3217.33|0
1634914800000|2021-10-22 15:00:00|3221.2|3221.2|3219.49|3219.49|3221.59|3221.59|3217.33|3217.33|0
1635145200000|2021-10-25 07:00:00|3211.96|3211.96|3216.86|3216.86|3218.5|3218.5|3208.71|3208.71|0
1635148800000|2021-10-25 08:00:00|3216.92|3216.92|3215.01|3215.01|3223.52|3223.52|3210.96|3210.96|0
1635152400000|2021-10-25 09:00:00|3214.93|3214.93|3213.49|3213.49|3216.32|3216.32|3208.03|3208.03|0
1635156000000|2021-10-25 10:00:00|3213.35|3213.35|3211.67|3211.67|3214.88|3214.88|3208.09|3208.09|0
1635159600000|2021-10-25 11:00:00|3211.58|3211.58|3209.34|3209.34|3212.5|3212.5|3205.9|3205.9|0
1635163200000|2021-10-25 12:00:00|3209.32|3209.32|3209.01|3209.01|3211.48|3211.48|3206.89|3206.89|0
1635166800000|2021-10-25 13:00:00|3209.09|3209.09|3210.03|3210.03|3213.17|3213.17|3206.3|3206.3|0
1635170400000|2021-10-25 14:00:00|3210.18|3210.18|3203.63|3203.63|3210.66|3210.66|3203.4|3203.4|0
1635174000000|2021-10-25 15:00:00|3203.73|3203.73|3205.9|3205.9|3205.9|3205.9|3202.54|3202.54|0
1635231600000|2021-10-26 07:00:00|3211.2|3211.2|3217.07|3217.07|3220.49|3220.49|3211.09|3211.09|0
1635235200000|2021-10-26 08:00:00|3216.79|3216.79|3228.52|3228.52|3229.93|3229.93|3211.12|3211.12|0
1635238800000|2021-10-26 09:00:00|3228.41|3228.41|3243.79|3243.79|3244.89|3244.89|3223.44|3223.44|0
1635242400000|2021-10-26 10:00:00|3244.81|3244.81|3235.86|3235.86|3246.62|3246.62|3234.84|3234.84|0
1635246000000|2021-10-26 11:00:00|3235.52|3235.52|3226.04|3226.04|3235.52|3235.52|3223.45|3223.45|0
1635249600000|2021-10-26 12:00:00|3226.29|3226.29|3224.01|3224.01|3229.58|3229.58|3222.31|3222.31|0
1635253200000|2021-10-26 13:00:00|3223.93|3223.93|3228.79|3228.79|3232.22|3232.22|3223.82|3223.82|0
1635256800000|2021-10-26 14:00:00|3228.72|3228.72|3224.81|3224.81|3231.25|3231.25|3222.34|3222.34|0
1635260400000|2021-10-26 15:00:00|3224.89|3224.89|3226.11|3226.11|3226.11|3226.11|3221.33|3221.33|0
1635318000000|2021-10-27 07:00:00|3238.91|3238.91|3251.58|3251.58|3251.58|3251.58|3236.7|3236.7|0
1635321600000|2021-10-27 08:00:00|3251.5|3251.5|3247.56|3247.56|3251.83|3251.83|3242.28|3242.28|0
1635325200000|2021-10-27 09:00:00|3247.4|3247.4|3250.24|3250.24|3250.4|3250.4|3243.08|3243.08|0
1635328800000|2021-10-27 10:00:00|3250.15|3250.15|3254.19|3254.19|3260.06|3260.06|3249.56|3249.56|0
1635332400000|2021-10-27 11:00:00|3254.14|3254.14|3257.76|3257.76|3261.55|3261.55|3251.82|3251.82|0
1635336000000|2021-10-27 12:00:00|3257.68|3257.68|3266.6|3266.6|3268.36|3268.36|3257.55|3257.55|0
1635339600000|2021-10-27 13:00:00|3266.88|3266.88|3272.9|3272.9|3272.97|3272.97|3262.44|3262.44|0
1635343200000|2021-10-27 14:00:00|3272.95|3272.95|3263.85|3263.85|3274.26|3274.26|3262.85|3262.85|0
1635346800000|2021-10-27 15:00:00|3263.91|3263.91|3268.37|3268.37|3270.6|3270.6|3263.75|3263.75|0
1635404400000|2021-10-28 07:00:00|3255.16|3255.16|3235.44|3235.44|3255.58|3255.58|3234.7|3234.7|0
1635408000000|2021-10-28 08:00:00|3235.51|3235.51|3247.98|3247.98|3248.81|3248.81|3232.38|3232.38|0
1635411600000|2021-10-28 09:00:00|3248.07|3248.07|3246.31|3246.31|3248.5|3248.5|3243.65|3243.65|0
1635415200000|2021-10-28 10:00:00|3246.25|3246.25|3242.23|3242.23|3249.69|3249.69|3242.16|3242.16|0
1635418800000|2021-10-28 11:00:00|3242.34|3242.34|3242.06|3242.06|3247.16|3247.16|3238.31|3238.31|0
1635422400000|2021-10-28 12:00:00|3242.13|3242.13|3245.45|3245.45|3248.28|3248.28|3241.21|3241.21|0
1635426000000|2021-10-28 13:00:00|3245.35|3245.35|3246.77|3246.77|3253.28|3253.28|3243.98|3243.98|0
1635429600000|2021-10-28 14:00:00|3246.62|3246.62|3251.62|3251.62|3256.95|3256.95|3246.54|3246.54|0
1635433200000|2021-10-28 15:00:00|3251.68|3251.68|3250.06|3250.06|3253.18|3253.18|3249.67|3249.67|0
1635490800000|2021-10-29 07:00:00|3243.54|3243.54|3244.07|3244.07|3252.91|3252.91|3240.9|3240.9|0
1635494400000|2021-10-29 08:00:00|3244.02|3244.02|3215.67|3215.67|3245.87|3245.87|3215.67|3215.67|0
1635498000000|2021-10-29 09:00:00|3215.33|3215.33|3229.24|3229.24|3230.07|3230.07|3206.69|3206.69|0
1635501600000|2021-10-29 10:00:00|3229.31|3229.31|3223.88|3223.88|3232|3232|3218.76|3218.76|0
1635505200000|2021-10-29 11:00:00|3224.07|3224.07|3223.69|3223.69|3231.24|3231.24|3220.93|3220.93|0
1635508800000|2021-10-29 12:00:00|3223.61|3223.61|3226.46|3226.46|3230.68|3230.68|3221.77|3221.77|0
1635512400000|2021-10-29 13:00:00|3226.79|3226.79|3234.81|3234.81|3235.17|3235.17|3222.51|3222.51|0
1635516000000|2021-10-29 14:00:00|3234.74|3234.74|3234.71|3234.71|3247.22|3247.22|3234.2|3234.2|0
1635519600000|2021-10-29 15:00:00|3234.84|3234.84|3236.22|3236.22|3239.05|3239.05|3234.22|3234.22|0
1635753600000|2021-11-01 08:00:00|3221.6|3221.6|3220.81|3220.81|3224.94|3224.94|3211.01|3211.01|0
1635757200000|2021-11-01 09:00:00|3220.74|3220.74|3229.63|3229.63|3229.63|3229.63|3215.58|3215.58|0
1635760800000|2021-11-01 10:00:00|3229.86|3229.86|3241.17|3241.17|3242.79|3242.79|3229.79|3229.79|0
1635764400000|2021-11-01 11:00:00|3241.26|3241.26|3229.6|3229.6|3243.61|3243.61|3229.09|3229.09|0
1635768000000|2021-11-01 12:00:00|3229.54|3229.54|3218.59|3218.59|3231.63|3231.63|3218.47|3218.47|0
1635771600000|2021-11-01 13:00:00|3218.51|3218.51|3223.23|3223.23|3226.56|3226.56|3213.56|3213.56|0
1635775200000|2021-11-01 14:00:00|3223.3|3223.3|3220.99|3220.99|3226.39|3226.39|3220.99|3220.99|0
1635778800000|2021-11-01 15:00:00|3221.2|3221.2|3225.21|3225.21|3227.52|3227.52|3221.02|3221.02|0
1635782400000|2021-11-01 16:00:00|3224.87|3224.87|3225.14|3225.14|3226.72|3226.72|3222.57|3222.57|0
1635840000000|2021-11-02 08:00:00|3202.27|3202.27|3204.71|3204.71|3210.34|3210.34|3198.87|3198.87|0
1635843600000|2021-11-02 09:00:00|3204.4|3204.4|3208.99|3208.99|3212.51|3212.51|3204.21|3204.21|0
1635847200000|2021-11-02 10:00:00|3208.95|3208.95|3210.61|3210.61|3210.61|3210.61|3204.91|3204.91|0
1635850800000|2021-11-02 11:00:00|3210.55|3210.55|3218.5|3218.5|3218.5|3218.5|3207.92|3207.92|0
1635854400000|2021-11-02 12:00:00|3218.44|3218.44|3224.84|3224.84|3228.22|3228.22|3217.49|3217.49|0
1635858000000|2021-11-02 13:00:00|3224.89|3224.89|3244.31|3244.31|3247.33|3247.33|3224.78|3224.78|0
1635861600000|2021-11-02 14:00:00|3244.38|3244.38|3227.21|3227.21|3246.06|3246.06|3227.03|3227.03|0
1635865200000|2021-11-02 15:00:00|3227.3|3227.3|3226.23|3226.23|3231.35|3231.35|3220.52|3220.52|0
1635868800000|2021-11-02 16:00:00|3226.12|3226.12|3223.23|3223.23|3226.59|3226.59|3221.71|3221.71|0
1635926400000|2021-11-03 08:00:00|3211.12|3211.12|3210.66|3210.66|3214.79|3214.79|3208.69|3208.69|0
1635930000000|2021-11-03 09:00:00|3210.59|3210.59|3207.64|3207.64|3214.07|3214.07|3205.8|3205.8|0
1635933600000|2021-11-03 10:00:00|3207.75|3207.75|3196.72|3196.72|3209.72|3209.72|3196.72|3196.72|0
1635937200000|2021-11-03 11:00:00|3196.6|3196.6|3187.74|3187.74|3196.6|3196.6|3186.13|3186.13|0
1635940800000|2021-11-03 12:00:00|3187.56|3187.56|3202.04|3202.04|3203.08|3203.08|3186.91|3186.91|0
1635944400000|2021-11-03 13:00:00|3202.2|3202.2|3201.63|3201.63|3203.92|3203.92|3200.7|3200.7|0
1635948000000|2021-11-03 14:00:00|3201.81|3201.81|3209|3209|3210.22|3210.22|3197.65|3197.65|0
1635951600000|2021-11-03 15:00:00|3208.91|3208.91|3212.73|3212.73|3213.19|3213.19|3203.12|3203.12|0
1635955200000|2021-11-03 16:00:00|3212.88|3212.88|3215.87|3215.87|3219.09|3219.09|3212.78|3212.78|0
1636012800000|2021-11-04 08:00:00|3251.65|3251.65|3277.28|3277.28|3277.28|3277.28|3251.55|3251.55|0
1636016400000|2021-11-04 09:00:00|3277.17|3277.17|3278.73|3278.73|3281.21|3281.21|3272.29|3272.29|0
1636020000000|2021-11-04 10:00:00|3278.65|3278.65|3286.33|3286.33|3290.01|3290.01|3275.77|3275.77|0
1636023600000|2021-11-04 11:00:00|3286.29|3286.29|3285.12|3285.12|3296.86|3296.86|3284.68|3284.68|0
1636027200000|2021-11-04 12:00:00|3285.28|3285.28|3305.98|3305.98|3311.54|3311.54|3285.28|3285.28|0
1636030800000|2021-11-04 13:00:00|3305.82|3305.82|3299.99|3299.99|3309.44|3309.44|3296.41|3296.41|0
1636034400000|2021-11-04 14:00:00|3300.07|3300.07|3308.84|3308.84|3314.23|3314.23|3300.07|3300.07|0
1636038000000|2021-11-04 15:00:00|3308.77|3308.77|3308.34|3308.34|3314.45|3314.45|3302.82|3302.82|0
1636041600000|2021-11-04 16:00:00|3308.42|3308.42|3309.12|3309.12|3309.87|3309.87|3306.97|3306.97|0
1636099200000|2021-11-05 08:00:00|3311.25|3311.25|3309.43|3309.43|3315.24|3315.24|3305.3|3305.3|0
1636102800000|2021-11-05 09:00:00|3309.2|3309.2|3294.53|3294.53|3310.7|3310.7|3291.84|3291.84|0
1636106400000|2021-11-05 10:00:00|3294.42|3294.42|3313.21|3313.21|3313.24|3313.24|3293.55|3293.55|0
1636110000000|2021-11-05 11:00:00|3313.19|3313.19|3304.65|3304.65|3325.28|3325.28|3302.97|3302.97|0
1636113600000|2021-11-05 12:00:00|3304.57|3304.57|3301.79|3301.79|3304.57|3304.57|3299.45|3299.45|0
1636117200000|2021-11-05 13:00:00|3301.75|3301.75|3311.58|3311.58|3312.46|3312.46|3300.47|3300.47|0
1636120800000|2021-11-05 14:00:00|3311.76|3311.76|3312.01|3312.01|3316.37|3316.37|3301.51|3301.51|0
1636124400000|2021-11-05 15:00:00|3312.11|3312.11|3317.16|3317.16|3317.7|3317.7|3306.24|3306.24|0
1636128000000|2021-11-05 16:00:00|3316.82|3316.82|3317.13|3317.13|3319.01|3319.01|3315.99|3315.99|0
1636358400000|2021-11-08 08:00:00|3320.34|3320.34|3298.06|3298.06|3321.74|3321.74|3297.22|3297.22|0
1636362000000|2021-11-08 09:00:00|3297.91|3297.91|3296.39|3296.39|3301.71|3301.71|3289.41|3289.41|0
1636365600000|2021-11-08 10:00:00|3296.47|3296.47|3300.93|3300.93|3300.93|3300.93|3293.83|3293.83|0
1636369200000|2021-11-08 11:00:00|3301.05|3301.05|3289.66|3289.66|3301.05|3301.05|3289.66|3289.66|0
1636372800000|2021-11-08 12:00:00|3289.57|3289.57|3288.79|3288.79|3291.96|3291.96|3285.79|3285.79|0
1636376400000|2021-11-08 13:00:00|3288.75|3288.75|3292.66|3292.66|3293.68|3293.68|3287.57|3287.57|0
1636380000000|2021-11-08 14:00:00|3292.5|3292.5|3284.67|3284.67|3294.64|3294.64|3283.51|3283.51|0
1636383600000|2021-11-08 15:00:00|3284.75|3284.75|3286.25|3286.25|3287.28|3287.28|3282.37|3282.37|0
1636387200000|2021-11-08 16:00:00|3286.1|3286.1|3287.02|3287.02|3289.39|3289.39|3285.43|3285.43|0
1636444800000|2021-11-09 08:00:00|3288.17|3288.17|3278.62|3278.62|3288.17|3288.17|3278.06|3278.06|0
1636448400000|2021-11-09 09:00:00|3278.52|3278.52|3287.5|3287.5|3287.96|3287.96|3278.4|3278.4|0
1636452000000|2021-11-09 10:00:00|3287.34|3287.34|3288.99|3288.99|3290.63|3290.63|3282.62|3282.62|0
1636455600000|2021-11-09 11:00:00|3289.1|3289.1|3291.33|3291.33|3294.11|3294.11|3288.4|3288.4|0
1636459200000|2021-11-09 12:00:00|3291.17|3291.17|3290.02|3290.02|3294.31|3294.31|3289.34|3289.34|0
1636462800000|2021-11-09 13:00:00|3290.1|3290.1|3299.04|3299.04|3299.04|3299.04|3287.29|3287.29|0
1636466400000|2021-11-09 14:00:00|3299.07|3299.07|3297.27|3297.27|3302.81|3302.81|3294.8|3294.8|0
1636470000000|2021-11-09 15:00:00|3297.11|3297.11|3294.18|3294.18|3298.47|3298.47|3290.52|3290.52|0
1636473600000|2021-11-09 16:00:00|3294.29|3294.29|3288.93|3288.93|3294.89|3294.89|3287.3|3287.3|0
1636531200000|2021-11-10 08:00:00|3298.71|3298.71|3288.03|3288.03|3298.71|3298.71|3287.02|3287.02|0
1636534800000|2021-11-10 09:00:00|3287.93|3287.93|3296.1|3296.1|3301.07|3301.07|3287.71|3287.71|0
1636538400000|2021-11-10 10:00:00|3295.91|3295.91|3288.62|3288.62|3297.18|3297.18|3288.62|3288.62|0
1636542000000|2021-11-10 11:00:00|3288.43|3288.43|3280.78|3280.78|3289.71|3289.71|3280.78|3280.78|0
1636545600000|2021-11-10 12:00:00|3280.73|3280.73|3285.33|3285.33|3286.42|3286.42|3279.6|3279.6|0
1636549200000|2021-11-10 13:00:00|3285.49|3285.49|3277.84|3277.84|3289.48|3289.48|3277.46|3277.46|0
1636552800000|2021-11-10 14:00:00|3277.95|3277.95|3280.01|3280.01|3280.82|3280.82|3275.37|3275.37|0
1636556400000|2021-11-10 15:00:00|3280.16|3280.16|3288.98|3288.98|3290.71|3290.71|3278.09|3278.09|0
1636560000000|2021-11-10 16:00:00|3288.91|3288.91|3292.01|3292.01|3292.43|3292.43|3288.91|3288.91|0
1636617600000|2021-11-11 08:00:00|3290.62|3290.62|3289.38|3289.38|3293.51|3293.51|3278.35|3278.35|0
1636621200000|2021-11-11 09:00:00|3289.54|3289.54|3298.35|3298.35|3298.43|3298.43|3289.54|3289.54|0
1636624800000|2021-11-11 10:00:00|3298.45|3298.45|3300.21|3300.21|3302.17|3302.17|3290.14|3290.14|0
1636628400000|2021-11-11 11:00:00|3300.11|3300.11|3292.17|3292.17|3300.4|3300.4|3289.52|3289.52|0
1636632000000|2021-11-11 12:00:00|3292.07|3292.07|3288.89|3288.89|3292.85|3292.85|3288.4|3288.4|0
1636635600000|2021-11-11 13:00:00|3288.96|3288.96|3288.41|3288.41|3291.22|3291.22|3287.59|3287.59|0
1636639200000|2021-11-11 14:00:00|3288.5|3288.5|3290.68|3290.68|3293.93|3293.93|3287.43|3287.43|0
1636642800000|2021-11-11 15:00:00|3290.64|3290.64|3297.8|3297.8|3299.94|3299.94|3288.02|3288.02|0
1636646400000|2021-11-11 16:00:00|3297.9|3297.9|3305.46|3305.46|3305.83|3305.83|3297.16|3297.16|0
1636704000000|2021-11-12 08:00:00|3312.16|3312.16|3312.14|3312.14|3314.1|3314.1|3301.99|3301.99|0
1636707600000|2021-11-12 09:00:00|3312.23|3312.23|3322.95|3322.95|3326.07|3326.07|3311.99|3311.99|0
1636711200000|2021-11-12 10:00:00|3323.07|3323.07|3323.9|3323.9|3326.55|3326.55|3318.87|3318.87|0
1636714800000|2021-11-12 11:00:00|3323.97|3323.97|3326.3|3326.3|3330.35|3330.35|3323.97|3323.97|0
1636718400000|2021-11-12 12:00:00|3326.22|3326.22|3324.24|3324.24|3329.64|3329.64|3324.24|3324.24|0
1636722000000|2021-11-12 13:00:00|3324.32|3324.32|3320.98|3320.98|3327.69|3327.69|3317.98|3317.98|0
1636725600000|2021-11-12 14:00:00|3320.89|3320.89|3322.04|3322.04|3324.49|3324.49|3318.63|3318.63|0
1636729200000|2021-11-12 15:00:00|3321.9|3321.9|3328.56|3328.56|3330.29|3330.29|3321.9|3321.9|0
1636732800000|2021-11-12 16:00:00|3328.64|3328.64|3326.12|3326.12|3330.84|3330.84|3324.6|3324.6|0
1636963200000|2021-11-15 08:00:00|3328.07|3328.07|3328.15|3328.15|3331.17|3331.17|3324.71|3324.71|0
1636966800000|2021-11-15 09:00:00|3328.08|3328.08|3330.49|3330.49|3332.28|3332.28|3324.8|3324.8|0
1636970400000|2021-11-15 10:00:00|3330.41|3330.41|3325.41|3325.41|3331.06|3331.06|3323.15|3323.15|0
1636974000000|2021-11-15 11:00:00|3324.99|3324.99|3316.16|3316.16|3327.03|3327.03|3316.16|3316.16|0
1636977600000|2021-11-15 12:00:00|3316|3316|3312.81|3312.81|3317.01|3317.01|3312.81|3312.81|0
1636981200000|2021-11-15 13:00:00|3312.69|3312.69|3317.63|3317.63|3317.71|3317.71|3310.12|3310.12|0
1636984800000|2021-11-15 14:00:00|3317.55|3317.55|3328.12|3328.12|3330.64|3330.64|3315.36|3315.36|0
1636988400000|2021-11-15 15:00:00|3328.08|3328.08|3325.61|3325.61|3328.32|3328.32|3321.11|3321.11|0
1636992000000|2021-11-15 16:00:00|3325.54|3325.54|3313.36|3313.36|3325.54|3325.54|3312.51|3312.51|0
1637049600000|2021-11-16 08:00:00|3322.99|3322.99|3337.25|3337.25|3337.87|3337.87|3322.49|3322.49|0
1637053200000|2021-11-16 09:00:00|3337.33|3337.33|3339.64|3339.64|3339.81|3339.81|3330.32|3330.32|0
1637056800000|2021-11-16 10:00:00|3339.3|3339.3|3342.95|3342.95|3345.18|3345.18|3335.78|3335.78|0
1637060400000|2021-11-16 11:00:00|3343.03|3343.03|3343.9|3343.9|3345.6|3345.6|3340.77|3340.77|0
1637064000000|2021-11-16 12:00:00|3344|3344|3340.81|3340.81|3344.08|3344.08|3336.89|3336.89|0
1637067600000|2021-11-16 13:00:00|3341.15|3341.15|3340|3340|3345.39|3345.39|3340|3340|0
1637071200000|2021-11-16 14:00:00|3340.05|3340.05|3341.03|3341.03|3348.19|3348.19|3338.69|3338.69|0
1637074800000|2021-11-16 15:00:00|3341.11|3341.11|3350.17|3350.17|3352.04|3352.04|3337.17|3337.17|0
1637078400000|2021-11-16 16:00:00|3350.38|3350.38|3352.32|3352.32|3353.14|3353.14|3349.35|3349.35|0
1637136000000|2021-11-17 08:00:00|3350.68|3350.68|3351.43|3351.43|3357.9|3357.9|3347.77|3347.77|0
1637139600000|2021-11-17 09:00:00|3351.41|3351.41|3349.97|3349.97|3353.96|3353.96|3345.21|3345.21|0
1637143200000|2021-11-17 10:00:00|3349.93|3349.93|3346.7|3346.7|3354.26|3354.26|3346.7|3346.7|0
1637146800000|2021-11-17 11:00:00|3346.62|3346.62|3345.59|3345.59|3351.38|3351.38|3344.96|3344.96|0
1637150400000|2021-11-17 12:00:00|3345.69|3345.69|3336.44|3336.44|3346.96|3346.96|3336.33|3336.33|0
1637154000000|2021-11-17 13:00:00|3336.76|3336.76|3326.21|3326.21|3336.94|3336.94|3324.56|3324.56|0
1637157600000|2021-11-17 14:00:00|3326.13|3326.13|3314.94|3314.94|3327.31|3327.31|3314.63|3314.63|0
1637161200000|2021-11-17 15:00:00|3314.99|3314.99|3292.92|3292.92|3316.17|3316.17|3292.78|3292.78|0
1637164800000|2021-11-17 16:00:00|3292.8|3292.8|3301.41|3301.41|3301.85|3301.85|3290.83|3290.83|0
1637222400000|2021-11-18 08:00:00|3313.89|3313.89|3332.56|3332.56|3336.89|3336.89|3313.89|3313.89|0
1637226000000|2021-11-18 09:00:00|3332.52|3332.52|3338.93|3338.93|3341.41|3341.41|3332.52|3332.52|0
1637229600000|2021-11-18 10:00:00|3339.03|3339.03|3354.72|3354.72|3354.83|3354.83|3338.93|3338.93|0
1637233200000|2021-11-18 11:00:00|3354.96|3354.96|3340.82|3340.82|3354.96|3354.96|3340.82|3340.82|0
1637236800000|2021-11-18 12:00:00|3340.8|3340.8|3347.93|3347.93|3348|3348|3339.55|3339.55|0
1637240400000|2021-11-18 13:00:00|3348|3348|3354.52|3354.52|3354.87|3354.87|3342.13|3342.13|0
1637244000000|2021-11-18 14:00:00|3354.59|3354.59|3361.88|3361.88|3363.96|3363.96|3354.26|3354.26|0
1637247600000|2021-11-18 15:00:00|3361.71|3361.71|3365.51|3365.51|3367.26|3367.26|3360.92|3360.92|0
1637251200000|2021-11-18 16:00:00|3365.48|3365.48|3361.22|3361.22|3367.16|3367.16|3360.91|3360.91|0
1637308800000|2021-11-19 08:00:00|3371.96|3371.96|3380.5|3380.5|3383.12|3383.12|3369.7|3369.7|0
1637312400000|2021-11-19 09:00:00|3380.33|3380.33|3378.23|3378.23|3391.76|3391.76|3377.49|3377.49|0
1637316000000|2021-11-19 10:00:00|3378.16|3378.16|3390.99|3390.99|3391.86|3391.86|3373.21|3373.21|0
1637319600000|2021-11-19 11:00:00|3391.06|3391.06|3376.23|3376.23|3392.07|3392.07|3374.81|3374.81|0
1637323200000|2021-11-19 12:00:00|3376.57|3376.57|3378.97|3378.97|3384.29|3384.29|3375.39|3375.39|0
1637326800000|2021-11-19 13:00:00|3379.18|3379.18|3381.71|3381.71|3387.52|3387.52|3376.2|3376.2|0
1637330400000|2021-11-19 14:00:00|3381.79|3381.79|3393.12|3393.12|3396.99|3396.99|3381.1|3381.1|0
1637334000000|2021-11-19 15:00:00|3393.32|3393.32|3393.73|3393.73|3398.5|3398.5|3391.66|3391.66|0
1637337600000|2021-11-19 16:00:00|3393.65|3393.65|3400.32|3400.32|3400.53|3400.53|3392.94|3392.94|0
1637568000000|2021-11-22 08:00:00|3408.47|3408.47|3398.44|3398.44|3413.04|3413.04|3397.36|3397.36|0
1637571600000|2021-11-22 09:00:00|3398.29|3398.29|3390.89|3390.89|3402.13|3402.13|3390.28|3390.28|0
1637575200000|2021-11-22 10:00:00|3390.54|3390.54|3399.39|3399.39|3404.76|3404.76|3389.32|3389.32|0
1637578800000|2021-11-22 11:00:00|3399.32|3399.32|3398.29|3398.29|3403.53|3403.53|3394.92|3394.92|0
1637582400000|2021-11-22 12:00:00|3397.61|3397.61|3396.92|3396.92|3397.95|3397.95|3391.94|3391.94|0
1637586000000|2021-11-22 13:00:00|3396.84|3396.84|3387.38|3387.38|3397.15|3397.15|3383.76|3383.76|0
1637589600000|2021-11-22 14:00:00|3387.17|3387.17|3401.78|3401.78|3404.22|3404.22|3387.07|3387.07|0
1637593200000|2021-11-22 15:00:00|3402.39|3402.39|3396.53|3396.53|3404.5|3404.5|3395.22|3395.22|0
1637596800000|2021-11-22 16:00:00|3396.77|3396.77|3391.16|3391.16|3397.55|3397.55|3390.86|3390.86|0
1637654400000|2021-11-23 08:00:00|3353.92|3353.92|3348.18|3348.18|3357.32|3357.32|3343.99|3343.99|0
1637658000000|2021-11-23 09:00:00|3348.07|3348.07|3353.71|3353.71|3353.71|3353.71|3338.77|3338.77|0
1637661600000|2021-11-23 10:00:00|3353.78|3353.78|3354.42|3354.42|3360.99|3360.99|3351.57|3351.57|0
1637665200000|2021-11-23 11:00:00|3354.49|3354.49|3363.46|3363.46|3366.69|3366.69|3354.43|3354.43|0
1637668800000|2021-11-23 12:00:00|3363.05|3363.05|3358.89|3358.89|3364.52|3364.52|3357|3357|0
1637672400000|2021-11-23 13:00:00|3358.96|3358.96|3360.12|3360.12|3362|3362|3357.97|3357.97|0
1637676000000|2021-11-23 14:00:00|3360.05|3360.05|3371.19|3371.19|3372.55|3372.55|3357.18|3357.18|0
1637679600000|2021-11-23 15:00:00|3371.27|3371.27|3356.81|3356.81|3371.78|3371.78|3354.99|3354.99|0
1637683200000|2021-11-23 16:00:00|3356.79|3356.79|3353.83|3353.83|3357.47|3357.47|3351.17|3351.17|0
1637740800000|2021-11-24 08:00:00|3365.02|3365.02|3380.14|3380.14|3380.96|3380.96|3363.56|3363.56|0
1637744400000|2021-11-24 09:00:00|3380.06|3380.06|3376.72|3376.72|3386.92|3386.92|3376.58|3376.58|0
1637748000000|2021-11-24 10:00:00|3376.81|3376.81|3381.87|3381.87|3388.51|3388.51|3376.33|3376.33|0
1637751600000|2021-11-24 11:00:00|3381.95|3381.95|3386.05|3386.05|3390.04|3390.04|3380.19|3380.19|0
1637755200000|2021-11-24 12:00:00|3386.14|3386.14|3390.45|3390.45|3392.72|3392.72|3384.62|3384.62|0
1637758800000|2021-11-24 13:00:00|3390.27|3390.27|3381.2|3381.2|3390.3|3390.3|3380.74|3380.74|0
1637762400000|2021-11-24 14:00:00|3381.38|3381.38|3389.7|3389.7|3389.79|3389.79|3376.17|3376.17|0
1637766000000|2021-11-24 15:00:00|3389.71|3389.71|3388.48|3388.48|3404.58|3404.58|3388.21|3388.21|0
1637769600000|2021-11-24 16:00:00|3388.38|3388.38|3386|3386|3390.56|3390.56|3385.04|3385.04|0
1637827200000|2021-11-25 08:00:00|3380.45|3380.45|3389.6|3389.6|3392.36|3392.36|3378.89|3378.89|0
1637830800000|2021-11-25 09:00:00|3389.84|3389.84|3400.98|3400.98|3402.1|3402.1|3389.84|3389.84|0
1637834400000|2021-11-25 10:00:00|3401.14|3401.14|3405.19|3405.19|3405.28|3405.28|3400.01|3400.01|0
1637838000000|2021-11-25 11:00:00|3405|3405|3408.97|3408.97|3410.37|3410.37|3403.44|3403.44|0
1637841600000|2021-11-25 12:00:00|3409.04|3409.04|3419.53|3419.53|3419.93|3419.93|3409.04|3409.04|0
1637845200000|2021-11-25 13:00:00|3419.74|3419.74|3411.73|3411.73|3420.18|3420.18|3411.73|3411.73|0
1637848800000|2021-11-25 14:00:00|3411.8|3411.8|3425.9|3425.9|3425.9|3425.9|3409.65|3409.65|0
1637852400000|2021-11-25 15:00:00|3425.84|3425.84|3432.65|3432.65|3438.66|3438.66|3425.43|3425.43|0
1637856000000|2021-11-25 16:00:00|3432.75|3432.75|3434.11|3434.11|3434.46|3434.46|3430.17|3430.17|0
1637913600000|2021-11-26 08:00:00|3372.05|3372.05|3370.94|3370.94|3372.88|3372.88|3345.29|3345.29|0
1637917200000|2021-11-26 09:00:00|3371.11|3371.11|3376.38|3376.38|3379.17|3379.17|3362.93|3362.93|0
1637920800000|2021-11-26 10:00:00|3376.32|3376.32|3370.01|3370.01|3385.96|3385.96|3365.32|3365.32|0
1637924400000|2021-11-26 11:00:00|3370.1|3370.1|3381.26|3381.26|3392.35|3392.35|3369.75|3369.75|0
1637928000000|2021-11-26 12:00:00|3381.34|3381.34|3383.9|3383.9|3391.4|3391.4|3381.34|3381.34|0
1637931600000|2021-11-26 13:00:00|3384.01|3384.01|3391.27|3391.27|3393.68|3393.68|3381.75|3381.75|0
1637935200000|2021-11-26 14:00:00|3390.93|3390.93|3407.65|3407.65|3408.31|3408.31|3388.39|3388.39|0
1637938800000|2021-11-26 15:00:00|3407.56|3407.56|3397.67|3397.67|3407.63|3407.63|3391.87|3391.87|0
1637942400000|2021-11-26 16:00:00|3397.59|3397.59|3375.24|3375.24|3397.59|3397.59|3374.84|3374.84|0
1638172800000|2021-11-29 08:00:00|3420.42|3420.42|3439.05|3439.05|3439.05|3439.05|3415.96|3415.96|0
1638176400000|2021-11-29 09:00:00|3438.95|3438.95|3424.02|3424.02|3441.28|3441.28|3424.02|3424.02|0
1638180000000|2021-11-29 10:00:00|3423.92|3423.92|3434.65|3434.65|3436.18|3436.18|3423.62|3423.62|0
1638183600000|2021-11-29 11:00:00|3434.57|3434.57|3425.61|3425.61|3436.74|3436.74|3425.43|3425.43|0
1638187200000|2021-11-29 12:00:00|3425.95|3425.95|3430.54|3430.54|3431.14|3431.14|3420.83|3420.83|0
1638190800000|2021-11-29 13:00:00|3430.66|3430.66|3429.88|3429.88|3431.03|3431.03|3425|3425|0
1638194400000|2021-11-29 14:00:00|3429.95|3429.95|3421.3|3421.3|3430.32|3430.32|3410.06|3410.06|0
1638198000000|2021-11-29 15:00:00|3420.98|3420.98|3410.81|3410.81|3426.15|3426.15|3407.04|3407.04|0
1638201600000|2021-11-29 16:00:00|3410.7|3410.7|3404.46|3404.46|3413.74|3413.74|3404.24|3404.24|0
1638259200000|2021-11-30 08:00:00|3375.88|3375.88|3358.11|3358.11|3377.84|3377.84|3357.8|3357.8|0
1638262800000|2021-11-30 09:00:00|3357.9|3357.9|3357.08|3357.08|3360.97|3360.97|3346.12|3346.12|0
1638266400000|2021-11-30 10:00:00|3357|3357|3341.58|3341.58|3357|3357|3333.42|3333.42|0
1638270000000|2021-11-30 11:00:00|3342.26|3342.26|3350.78|3350.78|3353.1|3353.1|3333.45|3333.45|0
1638273600000|2021-11-30 12:00:00|3350.85|3350.85|3357.63|3357.63|3364.1|3364.1|3348.91|3348.91|0
1638277200000|2021-11-30 13:00:00|3357.54|3357.54|3359.06|3359.06|3359.4|3359.4|3349.49|3349.49|0
1638280800000|2021-11-30 14:00:00|3359.17|3359.17|3372.23|3372.23|3373.58|3373.58|3357.61|3357.61|0
1638284400000|2021-11-30 15:00:00|3372.16|3372.16|3354.67|3354.67|3389.89|3389.89|3354.67|3354.67|0
1638288000000|2021-11-30 16:00:00|3354.56|3354.56|3361.95|3361.95|3368.57|3368.57|3352.46|3352.46|0
1638345600000|2021-12-01 08:00:00|3359.77|3359.77|3348.53|3348.53|3366.56|3366.56|3348.42|3348.42|0
1638349200000|2021-12-01 09:00:00|3348.32|3348.32|3366.55|3366.55|3369.71|3369.71|3347.63|3347.63|0
1638352800000|2021-12-01 10:00:00|3366.68|3366.68|3374.44|3374.44|3374.44|3374.44|3365.56|3365.56|0
1638356400000|2021-12-01 11:00:00|3374.78|3374.78|3376.06|3376.06|3378.58|3378.58|3371.3|3371.3|0
1638360000000|2021-12-01 12:00:00|3376.14|3376.14|3375.37|3375.37|3377.82|3377.82|3371.25|3371.25|0
1638363600000|2021-12-01 13:00:00|3375.71|3375.71|3381.71|3381.71|3384.37|3384.37|3375.71|3375.71|0
1638367200000|2021-12-01 14:00:00|3381.74|3381.74|3384.63|3384.63|3385.89|3385.89|3374.98|3374.98|0
1638370800000|2021-12-01 15:00:00|3383.27|3383.27|3386.67|3386.67|3387.12|3387.12|3378.14|3378.14|0
1638374400000|2021-12-01 16:00:00|3386.57|3386.57|3389.63|3389.63|3391.27|3391.27|3383.65|3383.65|0
1638432000000|2021-12-02 08:00:00|3355.98|3355.98|3351.18|3351.18|3360.98|3360.98|3347.49|3347.49|0
1638435600000|2021-12-02 09:00:00|3351.02|3351.02|3356.2|3356.2|3358.01|3358.01|3348.98|3348.98|0
1638439200000|2021-12-02 10:00:00|3356.02|3356.02|3366.37|3366.37|3368.98|3368.98|3346.63|3346.63|0
1638442800000|2021-12-02 11:00:00|3366.81|3366.81|3354.28|3354.28|3368.22|3368.22|3352.39|3352.39|0
1638446400000|2021-12-02 12:00:00|3354.23|3354.23|3366.68|3366.68|3367.23|3367.23|3354.01|3354.01|0
1638450000000|2021-12-02 13:00:00|3366.58|3366.58|3366.53|3366.53|3369.91|3369.91|3361.83|3361.83|0
1638453600000|2021-12-02 14:00:00|3366.57|3366.57|3373.93|3373.93|3379.87|3379.87|3361.33|3361.33|0
1638457200000|2021-12-02 15:00:00|3374.03|3374.03|3371.22|3371.22|3374.31|3374.31|3360.9|3360.9|0
1638460800000|2021-12-02 16:00:00|3371.03|3371.03|3365.39|3365.39|3372.22|3372.22|3364.55|3364.55|0
1638518400000|2021-12-03 08:00:00|3388.64|3388.64|3372.53|3372.53|3388.64|3388.64|3371.78|3371.78|0
1638522000000|2021-12-03 09:00:00|3372.74|3372.74|3374.11|3374.11|3383.72|3383.72|3372|3372|0
1638525600000|2021-12-03 10:00:00|3374.03|3374.03|3372.85|3372.85|3381.23|3381.23|3371.29|3371.29|0
1638529200000|2021-12-03 11:00:00|3373.18|3373.18|3373.37|3373.37|3375.23|3375.23|3372.18|3372.18|0
1638532800000|2021-12-03 12:00:00|3373.21|3373.21|3375.97|3375.97|3375.97|3375.97|3372.12|3372.12|0
1638536400000|2021-12-03 13:00:00|3375.93|3375.93|3375.21|3375.21|3379.43|3379.43|3374.13|3374.13|0
1638540000000|2021-12-03 14:00:00|3375.12|3375.12|3368.88|3368.88|3377.23|3377.23|3368.54|3368.54|0
1638543600000|2021-12-03 15:00:00|3368.69|3368.69|3348.98|3348.98|3369.31|3369.31|3348.98|3348.98|0
1638547200000|2021-12-03 16:00:00|3348.64|3348.64|3347.49|3347.49|3349.69|3349.69|3345.89|3345.89|0
1638777600000|2021-12-06 08:00:00|3377.84|3377.84|3379.51|3379.51|3385.86|3385.86|3377.24|3377.24|0
1638781200000|2021-12-06 09:00:00|3379.41|3379.41|3375.74|3375.74|3382.72|3382.72|3369.63|3369.63|0
1638784800000|2021-12-06 10:00:00|3375.66|3375.66|3369.53|3369.53|3377.09|3377.09|3369.53|3369.53|0
1638788400000|2021-12-06 11:00:00|3369.68|3369.68|3369.19|3369.19|3371.29|3371.29|3367.21|3367.21|0
1638792000000|2021-12-06 12:00:00|3368.92|3368.92|3370.88|3370.88|3374.16|3374.16|3367.48|3367.48|0
1638795600000|2021-12-06 13:00:00|3370.97|3370.97|3376.99|3376.99|3377.33|3377.33|3370.28|3370.28|0
1638799200000|2021-12-06 14:00:00|3377.12|3377.12|3385.32|3385.32|3387.57|3387.57|3375.27|3375.27|0
1638802800000|2021-12-06 15:00:00|3386.03|3386.03|3384.75|3384.75|3388.22|3388.22|3382.32|3382.32|0
1638806400000|2021-12-06 16:00:00|3384.64|3384.64|3389.64|3389.64|3389.77|3389.77|3381.62|3381.62|0
1638864000000|2021-12-07 08:00:00|3414.16|3414.16|3409.09|3409.09|3418.3|3418.3|3409.09|3409.09|0
1638867600000|2021-12-07 09:00:00|3408.91|3408.91|3416.29|3416.29|3417.63|3417.63|3406.92|3406.92|0
1638871200000|2021-12-07 10:00:00|3416.07|3416.07|3422.04|3422.04|3422.92|3422.92|3411.38|3411.38|0
1638874800000|2021-12-07 11:00:00|3421.95|3421.95|3422.25|3422.25|3426.6|3426.6|3421.31|3421.31|0
1638777600000|2021-12-06 08:00:00|3377.84|3377.84|3379.51|3379.51|3385.86|3385.86|3377.24|3377.24|0
1638781200000|2021-12-06 09:00:00|3379.41|3379.41|3375.74|3375.74|3382.72|3382.72|3369.63|3369.63|0
1638784800000|2021-12-06 10:00:00|3375.66|3375.66|3369.53|3369.53|3377.09|3377.09|3369.53|3369.53|0
1638788400000|2021-12-06 11:00:00|3369.68|3369.68|3369.19|3369.19|3371.29|3371.29|3367.21|3367.21|0
1638792000000|2021-12-06 12:00:00|3368.92|3368.92|3370.88|3370.88|3374.16|3374.16|3367.48|3367.48|0
1638795600000|2021-12-06 13:00:00|3370.97|3370.97|3376.99|3376.99|3377.33|3377.33|3370.28|3370.28|0
1638799200000|2021-12-06 14:00:00|3377.12|3377.12|3385.32|3385.32|3387.57|3387.57|3375.27|3375.27|0
1638802800000|2021-12-06 15:00:00|3386.03|3386.03|3384.75|3384.75|3388.22|3388.22|3382.32|3382.32|0
1638806400000|2021-12-06 16:00:00|3384.64|3384.64|3389.64|3389.64|3389.77|3389.77|3381.62|3381.62|0
1638864000000|2021-12-07 08:00:00|3414.16|3414.16|3409.09|3409.09|3418.3|3418.3|3409.09|3409.09|0
1638867600000|2021-12-07 09:00:00|3408.91|3408.91|3416.29|3416.29|3417.63|3417.63|3406.92|3406.92|0
1638871200000|2021-12-07 10:00:00|3416.07|3416.07|3422.04|3422.04|3422.92|3422.92|3411.38|3411.38|0
1638874800000|2021-12-07 11:00:00|3421.95|3421.95|3422.25|3422.25|3426.6|3426.6|3421.31|3421.31|0
1638878400000|2021-12-07 12:00:00|3422.29|3422.29|3427.05|3427.05|3427.46|3427.46|3421.47|3421.47|0
1638882000000|2021-12-07 13:00:00|3427.16|3427.16|3423.22|3423.22|3428.4|3428.4|3418.98|3418.98|0
1638885600000|2021-12-07 14:00:00|3423.29|3423.29|3433.57|3433.57|3434.22|3434.22|3423.27|3423.27|0
1638889200000|2021-12-07 15:00:00|3433.56|3433.56|3424.97|3424.97|3433.6|3433.6|3424.78|3424.78|0
1638892800000|2021-12-07 16:00:00|3424.89|3424.89|3425.21|3425.21|3426.78|3426.78|3422.59|3422.59|0
1638950400000|2021-12-08 08:00:00|3421.95|3421.95|3437.71|3437.71|3450.35|3450.35|3421.84|3421.84|0
1638954000000|2021-12-08 09:00:00|3437.84|3437.84|3438.48|3438.48|3439.34|3439.34|3434.23|3434.23|0
1638957600000|2021-12-08 10:00:00|3438.14|3438.14|3426.86|3426.86|3441.7|3441.7|3424.01|3424.01|0
1638961200000|2021-12-08 11:00:00|3426.94|3426.94|3433.89|3433.89|3440.68|3440.68|3425.29|3425.29|0
1638964800000|2021-12-08 12:00:00|3433.83|3433.83|3431.16|3431.16|3438.39|3438.39|3428.63|3428.63|0
1638968400000|2021-12-08 13:00:00|3431|3431|3431.01|3431.01|3435.49|3435.49|3430.05|3430.05|0
1638972000000|2021-12-08 14:00:00|3431.08|3431.08|3436.39|3436.39|3440.75|3440.75|3423.86|3423.86|0
1638975600000|2021-12-08 15:00:00|3436.49|3436.49|3423.51|3423.51|3441.02|3441.02|3423.16|3423.16|0
1638979200000|2021-12-08 16:00:00|3423.57|3423.57|3420.58|3420.58|3425.81|3425.81|3419.34|3419.34|0
1639036800000|2021-12-09 08:00:00|3430.84|3430.84|3436.65|3436.65|3441.11|3441.11|3426.7|3426.7|0
1639040400000|2021-12-09 09:00:00|3436.73|3436.73|3437.93|3437.93|3439.19|3439.19|3430.76|3430.76|0
1639044000000|2021-12-09 10:00:00|3437.85|3437.85|3435.25|3435.25|3444.18|3444.18|3435.16|3435.16|0
1639047600000|2021-12-09 11:00:00|3435.34|3435.34|3430.28|3430.28|3435.66|3435.66|3429.65|3429.65|0
1639051200000|2021-12-09 12:00:00|3430.24|3430.24|3433.4|3433.4|3435.59|3435.59|3429.96|3429.96|0
1639054800000|2021-12-09 13:00:00|3433.32|3433.32|3430.37|3430.37|3434.01|3434.01|3425.02|3425.02|0
1639058400000|2021-12-09 14:00:00|3430.44|3430.44|3425.07|3425.07|3430.93|3430.93|3423.97|3423.97|0
1639062000000|2021-12-09 15:00:00|3425.19|3425.19|3421.38|3421.38|3426.62|3426.62|3420.88|3420.88|0
1639065600000|2021-12-09 16:00:00|3421.46|3421.46|3422.95|3422.95|3425.16|3425.16|3418.59|3418.59|0
1639123200000|2021-12-10 08:00:00|3418.78|3418.78|3423.31|3423.31|3431.59|3431.59|3418.59|3418.59|0
1639126800000|2021-12-10 09:00:00|3423.58|3423.58|3420.29|3420.29|3424.88|3424.88|3416.52|3416.52|0
1639130400000|2021-12-10 10:00:00|3420.1|3420.1|3418.48|3418.48|3420.2|3420.2|3414.67|3414.67|0
1639134000000|2021-12-10 11:00:00|3418.59|3418.59|3416.74|3416.74|3421.24|3421.24|3416.74|3416.74|0
1639137600000|2021-12-10 12:00:00|3416.76|3416.76|3405.01|3405.01|3416.9|3416.9|3405.01|3405.01|0
1639141200000|2021-12-10 13:00:00|3404.93|3404.93|3411.17|3411.17|3411.88|3411.88|3401.54|3401.54|0
1639144800000|2021-12-10 14:00:00|3411.07|3411.07|3407.71|3407.71|3411.07|3411.07|3403.67|3403.67|0
1639148400000|2021-12-10 15:00:00|3407.81|3407.81|3394.31|3394.31|3408.69|3408.69|3392.06|3392.06|0
1639152000000|2021-12-10 16:00:00|3394.4|3394.4|3396.36|3396.36|3399.15|3399.15|3392.65|3392.65|0
1639382400000|2021-12-13 08:00:00|3380.73|3380.73|3385.9|3385.9|3392.5|3392.5|3379.11|3379.11|0
1639386000000|2021-12-13 09:00:00|3386.24|3386.24|3381.18|3381.18|3386.56|3386.56|3379.53|3379.53|0
1639389600000|2021-12-13 10:00:00|3381.09|3381.09|3371.02|3371.02|3384.43|3384.43|3364.82|3364.82|0
1639393200000|2021-12-13 11:00:00|3371.11|3371.11|3374.99|3374.99|3378.65|3378.65|3369.96|3369.96|0
1639396800000|2021-12-13 12:00:00|3374.85|3374.85|3365.61|3365.61|3375.19|3375.19|3363.66|3363.66|0
1639400400000|2021-12-13 13:00:00|3365.5|3365.5|3363.89|3363.89|3368.58|3368.58|3363.85|3363.85|0
1639404000000|2021-12-13 14:00:00|3363.78|3363.78|3363.99|3363.99|3368.61|3368.61|3362.79|3362.79|0
1639407600000|2021-12-13 15:00:00|3363.65|3363.65|3360.13|3360.13|3364.67|3364.67|3351.16|3351.16|0
1639411200000|2021-12-13 16:00:00|3360.2|3360.2|3368.93|3368.93|3370.87|3370.87|3359.24|3359.24|0
1639468800000|2021-12-14 08:00:00|3394.17|3394.17|3397.99|3397.99|3401.27|3401.27|3392.76|3392.76|0
1639472400000|2021-12-14 09:00:00|3397.88|3397.88|3396.48|3396.48|3402.99|3402.99|3396.22|3396.22|0
1639476000000|2021-12-14 10:00:00|3396.56|3396.56|3395.33|3395.33|3396.76|3396.76|3390.32|3390.32|0
1639479600000|2021-12-14 11:00:00|3395.43|3395.43|3397.5|3397.5|3404.38|3404.38|3393.4|3393.4|0
1639483200000|2021-12-14 12:00:00|3397.77|3397.77|3398.09|3398.09|3400.83|3400.83|3396.83|3396.83|0
1639486800000|2021-12-14 13:00:00|3398.18|3398.18|3388.02|3388.02|3401.23|3401.23|3387.94|3387.94|0
1639490400000|2021-12-14 14:00:00|3387.92|3387.92|3376.72|3376.72|3390.34|3390.34|3376.27|3376.27|0
1639494000000|2021-12-14 15:00:00|3376.56|3376.56|3358.45|3358.45|3377.09|3377.09|3358.37|3358.37|0
1639497600000|2021-12-14 16:00:00|3358.49|3358.49|3356.03|3356.03|3358.53|3358.53|3350.89|3350.89|0
1639555200000|2021-12-15 08:00:00|3380.55|3380.55|3374.72|3374.72|3381.78|3381.78|3373.26|3373.26|0
1639558800000|2021-12-15 09:00:00|3374.96|3374.96|3371.96|3371.96|3379.06|3379.06|3364.48|3364.48|0
1639562400000|2021-12-15 10:00:00|3371.85|3371.85|3355.49|3355.49|3371.85|3371.85|3355.49|3355.49|0
1639566000000|2021-12-15 11:00:00|3355.83|3355.83|3361.91|3361.91|3361.95|3361.95|3353.35|3353.35|0
1639569600000|2021-12-15 12:00:00|3361.95|3361.95|3371.57|3371.57|3372.32|3372.32|3361.37|3361.37|0
1639573200000|2021-12-15 13:00:00|3371.62|3371.62|3368.38|3368.38|3371.81|3371.81|3366.66|3366.66|0
1639576800000|2021-12-15 14:00:00|3368.42|3368.42|3368.14|3368.14|3369.48|3369.48|3363.18|3363.18|0
1639580400000|2021-12-15 15:00:00|3368.23|3368.23|3375.82|3375.82|3376.07|3376.07|3365.18|3365.18|0
1639584000000|2021-12-15 16:00:00|3375.9|3375.9|3376.56|3376.56|3379.18|3379.18|3374.58|3374.58|0
1639641600000|2021-12-16 08:00:00|3401.78|3401.78|3391.92|3391.92|3402.02|3402.02|3387.82|3387.82|0
1639645200000|2021-12-16 09:00:00|3391.72|3391.72|3376.79|3376.79|3392.23|3392.23|3374.12|3374.12|0
1639648800000|2021-12-16 10:00:00|3376.86|3376.86|3368.05|3368.05|3377.86|3377.86|3364.75|3364.75|0
1639652400000|2021-12-16 11:00:00|3367.89|3367.89|3372.78|3372.78|3375.41|3375.41|3366.41|3366.41|0
1639656000000|2021-12-16 12:00:00|3372.69|3372.69|3351.77|3351.77|3372.69|3372.69|3347.66|3347.66|0
1639659600000|2021-12-16 13:00:00|3351.45|3351.45|3339.29|3339.29|3351.45|3351.45|3338.34|3338.34|0
1639663200000|2021-12-16 14:00:00|3339.18|3339.18|3331.65|3331.65|3344.03|3344.03|3331.47|3331.47|0
1639666800000|2021-12-16 15:00:00|3331.74|3331.74|3348.07|3348.07|3348.92|3348.92|3331.58|3331.58|0
1639670400000|2021-12-16 16:00:00|3348.1|3348.1|3334.75|3334.75|3348.83|3348.83|3334.16|3334.16|0
1639728000000|2021-12-17 08:00:00|3349.28|3349.28|3340.72|3340.72|3354.33|3354.33|3338.17|3338.17|0
1639731600000|2021-12-17 09:00:00|3340.63|3340.63|3320.62|3320.62|3340.68|3340.68|3318|3318|0
1639735200000|2021-12-17 10:00:00|3320.53|3320.53|3344.18|3344.18|3346.08|3346.08|3320.02|3320.02|0
1639738800000|2021-12-17 11:00:00|3343.73|3343.73|3336.86|3336.86|3343.73|3343.73|3327.55|3327.55|0
1639742400000|2021-12-17 12:00:00|3336.95|3336.95|3336.07|3336.07|3340.29|3340.29|3332.68|3332.68|0
1639746000000|2021-12-17 13:00:00|3335.84|3335.84|3336.63|3336.63|3338.62|3338.62|3332.51|3332.51|0
1639749600000|2021-12-17 14:00:00|3336.71|3336.71|3358.14|3358.14|3358.4|3358.4|3336.61|3336.61|0
1639753200000|2021-12-17 15:00:00|3358.25|3358.25|3362.4|3362.4|3365.08|3365.08|3354.19|3354.19|0
1639756800000|2021-12-17 16:00:00|3362.47|3362.47|3368.63|3368.63|3369.77|3369.77|3362.47|3362.47|0
1639987200000|2021-12-20 08:00:00|3311.65|3311.65|3325.72|3325.72|3329.36|3329.36|3310.47|3310.47|0
1639990800000|2021-12-20 09:00:00|3325.84|3325.84|3320.64|3320.64|3325.84|3325.84|3311.61|3311.61|0
1639994400000|2021-12-20 10:00:00|3320.67|3320.67|3337.78|3337.78|3339.96|3339.96|3320.67|3320.67|0
1639998000000|2021-12-20 11:00:00|3337.7|3337.7|3336.25|3336.25|3337.7|3337.7|3329.59|3329.59|0
1640001600000|2021-12-20 12:00:00|3336.3|3336.3|3326.96|3326.96|3336.89|3336.89|3322.47|3322.47|0
1640005200000|2021-12-20 13:00:00|3327.45|3327.45|3331.83|3331.83|3332.64|3332.64|3326.55|3326.55|0
1640008800000|2021-12-20 14:00:00|3331.92|3331.92|3332.45|3332.45|3336.48|3336.48|3327.62|3327.62|0
1640012400000|2021-12-20 15:00:00|3332.34|3332.34|3327.99|3327.99|3337.69|3337.69|3324.45|3324.45|0
1640016000000|2021-12-20 16:00:00|3327.95|3327.95|3333.63|3333.63|3335.99|3335.99|3325.11|3325.11|0
1640073600000|2021-12-21 08:00:00|3369.1|3369.1|3356.51|3356.51|3370.21|3370.21|3355.41|3355.41|0
1640077200000|2021-12-21 09:00:00|3356.4|3356.4|3363.1|3363.1|3366.88|3366.88|3356.29|3356.29|0
1640080800000|2021-12-21 10:00:00|3363.2|3363.2|3349.01|3349.01|3363.2|3363.2|3347.19|3347.19|0
1640084400000|2021-12-21 11:00:00|3349.1|3349.1|3355.85|3355.85|3362.21|3362.21|3347.61|3347.61|0
1640088000000|2021-12-21 12:00:00|3356.01|3356.01|3355.21|3355.21|3357.03|3357.03|3352.97|3352.97|0
1640091600000|2021-12-21 13:00:00|3355.38|3355.38|3359.52|3359.52|3359.52|3359.52|3353.42|3353.42|0
1640095200000|2021-12-21 14:00:00|3359.73|3359.73|3361.19|3361.19|3363.39|3363.39|3357.06|3357.06|0
1640098800000|2021-12-21 15:00:00|3361.08|3361.08|3355.48|3355.48|3361.42|3361.42|3351.82|3351.82|0
1640102400000|2021-12-21 16:00:00|3355.45|3355.45|3350.55|3350.55|3356.57|3356.57|3349.63|3349.63|0
1640160000000|2021-12-22 08:00:00|3351.6|3351.6|3351.6|3351.6|3356.89|3356.89|3347.16|3347.16|0
1640163600000|2021-12-22 09:00:00|3351.49|3351.49|3345.23|3345.23|3353.11|3353.11|3343.88|3343.88|0
1640167200000|2021-12-22 10:00:00|3345.35|3345.35|3343.99|3343.99|3346.45|3346.45|3338.38|3338.38|0
1640170800000|2021-12-22 11:00:00|3344.04|3344.04|3352.84|3352.84|3352.89|3352.89|3343.17|3343.17|0
1640174400000|2021-12-22 12:00:00|3352.5|3352.5|3362.32|3362.32|3362.89|3362.89|3352.5|3352.5|0
1640178000000|2021-12-22 13:00:00|3363.01|3363.01|3363.55|3363.55|3369.41|3369.41|3362.32|3362.32|0
1640181600000|2021-12-22 14:00:00|3363.39|3363.39|3372.75|3372.75|3378.15|3378.15|3363.06|3363.06|0
1640185200000|2021-12-22 15:00:00|3372.93|3372.93|3361.55|3361.55|3374.4|3374.4|3355.06|3355.06|0
1640188800000|2021-12-22 16:00:00|3361.61|3361.61|3357.65|3357.65|3361.61|3361.61|3354.19|3354.19|0
1640246400000|2021-12-23 08:00:00|3382.15|3382.15|3382.48|3382.48|3384.63|3384.63|3376.89|3376.89|0
1640250000000|2021-12-23 09:00:00|3382.4|3382.4|3379.46|3379.46|3383.94|3383.94|3378.1|3378.1|0
1640253600000|2021-12-23 10:00:00|3379.35|3379.35|3380.2|3380.2|3384.41|3384.41|3377.97|3377.97|0
1640257200000|2021-12-23 11:00:00|3380.27|3380.27|3380.18|3380.18|3383.06|3383.06|3379.49|3379.49|0
1640260800000|2021-12-23 12:00:00|3380.35|3380.35|3386.25|3386.25|3388.13|3388.13|3380.02|3380.02|0
1640264400000|2021-12-23 13:00:00|3386.37|3386.37|3388.35|3388.35|3388.89|3388.89|3385.06|3385.06|0
1640268000000|2021-12-23 14:00:00|3388.19|3388.19|3381.98|3381.98|3390.61|3390.61|3376.91|3376.91|0
1640271600000|2021-12-23 15:00:00|3381.94|3381.94|3376.28|3376.28|3383.74|3383.74|3374.89|3374.89|0
1640275200000|2021-12-23 16:00:00|3376.18|3376.18|3380.95|3380.95|3381.52|3381.52|3376.02|3376.02|0
1640332800000|2021-12-24 08:00:00|3386.67|3386.67|3392.64|3392.64|3392.64|3392.64|3386.67|3386.67|0
1640336400000|2021-12-24 09:00:00|3392.88|3392.88|3399.56|3399.56|3399.56|3399.56|3392.88|3392.88|0
1640340000000|2021-12-24 10:00:00|3399.46|3399.46|3402.74|3402.74|3402.9|3402.9|3399.28|3399.28|0
1639382400000|2021-12-13 08:00:00|3380.73|3380.73|3385.9|3385.9|3392.5|3392.5|3379.11|3379.11|0
1639386000000|2021-12-13 09:00:00|3386.24|3386.24|3381.18|3381.18|3386.56|3386.56|3379.53|3379.53|0
1639389600000|2021-12-13 10:00:00|3381.09|3381.09|3371.02|3371.02|3384.43|3384.43|3364.82|3364.82|0
1639393200000|2021-12-13 11:00:00|3371.11|3371.11|3374.99|3374.99|3378.65|3378.65|3369.96|3369.96|0
1639396800000|2021-12-13 12:00:00|3374.85|3374.85|3365.61|3365.61|3375.19|3375.19|3363.66|3363.66|0
1639400400000|2021-12-13 13:00:00|3365.5|3365.5|3363.89|3363.89|3368.58|3368.58|3363.85|3363.85|0
1639404000000|2021-12-13 14:00:00|3363.78|3363.78|3363.99|3363.99|3368.61|3368.61|3362.79|3362.79|0
1639407600000|2021-12-13 15:00:00|3363.65|3363.65|3360.13|3360.13|3364.67|3364.67|3351.16|3351.16|0
1639411200000|2021-12-13 16:00:00|3360.2|3360.2|3368.93|3368.93|3370.87|3370.87|3359.24|3359.24|0
1639468800000|2021-12-14 08:00:00|3394.17|3394.17|3397.99|3397.99|3401.27|3401.27|3392.76|3392.76|0
1639472400000|2021-12-14 09:00:00|3397.88|3397.88|3396.48|3396.48|3402.99|3402.99|3396.22|3396.22|0
1639476000000|2021-12-14 10:00:00|3396.56|3396.56|3395.33|3395.33|3396.76|3396.76|3390.32|3390.32|0
1639479600000|2021-12-14 11:00:00|3395.43|3395.43|3397.5|3397.5|3404.38|3404.38|3393.4|3393.4|0
1639483200000|2021-12-14 12:00:00|3397.77|3397.77|3398.09|3398.09|3400.83|3400.83|3396.83|3396.83|0
1639486800000|2021-12-14 13:00:00|3398.18|3398.18|3388.02|3388.02|3401.23|3401.23|3387.94|3387.94|0
1639490400000|2021-12-14 14:00:00|3387.92|3387.92|3376.72|3376.72|3390.34|3390.34|3376.27|3376.27|0
1639494000000|2021-12-14 15:00:00|3376.56|3376.56|3358.45|3358.45|3377.09|3377.09|3358.37|3358.37|0
1639497600000|2021-12-14 16:00:00|3358.49|3358.49|3356.03|3356.03|3358.53|3358.53|3350.89|3350.89|0
1639555200000|2021-12-15 08:00:00|3380.55|3380.55|3374.72|3374.72|3381.78|3381.78|3373.26|3373.26|0
1639558800000|2021-12-15 09:00:00|3374.96|3374.96|3371.96|3371.96|3379.06|3379.06|3364.48|3364.48|0
1639562400000|2021-12-15 10:00:00|3371.85|3371.85|3355.49|3355.49|3371.85|3371.85|3355.49|3355.49|0
1639566000000|2021-12-15 11:00:00|3355.83|3355.83|3361.91|3361.91|3361.95|3361.95|3353.35|3353.35|0
1639569600000|2021-12-15 12:00:00|3361.95|3361.95|3371.57|3371.57|3372.32|3372.32|3361.37|3361.37|0
1639573200000|2021-12-15 13:00:00|3371.62|3371.62|3368.38|3368.38|3371.81|3371.81|3366.66|3366.66|0
1639576800000|2021-12-15 14:00:00|3368.42|3368.42|3368.14|3368.14|3369.48|3369.48|3363.18|3363.18|0
1639580400000|2021-12-15 15:00:00|3368.23|3368.23|3375.82|3375.82|3376.07|3376.07|3365.18|3365.18|0
1639584000000|2021-12-15 16:00:00|3375.9|3375.9|3376.56|3376.56|3379.18|3379.18|3374.58|3374.58|0
1639641600000|2021-12-16 08:00:00|3401.78|3401.78|3391.92|3391.92|3402.02|3402.02|3387.82|3387.82|0
1639645200000|2021-12-16 09:00:00|3391.72|3391.72|3376.79|3376.79|3392.23|3392.23|3374.12|3374.12|0
1639648800000|2021-12-16 10:00:00|3376.86|3376.86|3368.05|3368.05|3377.86|3377.86|3364.75|3364.75|0
1639652400000|2021-12-16 11:00:00|3367.89|3367.89|3372.78|3372.78|3375.41|3375.41|3366.41|3366.41|0
1639656000000|2021-12-16 12:00:00|3372.69|3372.69|3351.77|3351.77|3372.69|3372.69|3347.66|3347.66|0
1639659600000|2021-12-16 13:00:00|3351.45|3351.45|3339.29|3339.29|3351.45|3351.45|3338.34|3338.34|0
1639663200000|2021-12-16 14:00:00|3339.18|3339.18|3331.65|3331.65|3344.03|3344.03|3331.47|3331.47|0
1639666800000|2021-12-16 15:00:00|3331.74|3331.74|3348.07|3348.07|3348.92|3348.92|3331.58|3331.58|0
1639670400000|2021-12-16 16:00:00|3348.1|3348.1|3334.75|3334.75|3348.83|3348.83|3334.16|3334.16|0
1639728000000|2021-12-17 08:00:00|3349.28|3349.28|3340.72|3340.72|3354.33|3354.33|3338.17|3338.17|0
1639731600000|2021-12-17 09:00:00|3340.63|3340.63|3320.62|3320.62|3340.68|3340.68|3318|3318|0
1639735200000|2021-12-17 10:00:00|3320.53|3320.53|3344.18|3344.18|3346.08|3346.08|3320.02|3320.02|0
1639738800000|2021-12-17 11:00:00|3343.73|3343.73|3336.86|3336.86|3343.73|3343.73|3327.55|3327.55|0
1639742400000|2021-12-17 12:00:00|3336.95|3336.95|3336.07|3336.07|3340.29|3340.29|3332.68|3332.68|0
1639746000000|2021-12-17 13:00:00|3335.84|3335.84|3336.63|3336.63|3338.62|3338.62|3332.51|3332.51|0
1639749600000|2021-12-17 14:00:00|3336.71|3336.71|3358.14|3358.14|3358.4|3358.4|3336.61|3336.61|0
1639753200000|2021-12-17 15:00:00|3358.25|3358.25|3362.4|3362.4|3365.08|3365.08|3354.19|3354.19|0
1639756800000|2021-12-17 16:00:00|3362.47|3362.47|3368.63|3368.63|3369.77|3369.77|3362.47|3362.47|0
1639987200000|2021-12-20 08:00:00|3311.65|3311.65|3325.72|3325.72|3329.36|3329.36|3310.47|3310.47|0
1639990800000|2021-12-20 09:00:00|3325.84|3325.84|3320.64|3320.64|3325.84|3325.84|3311.61|3311.61|0
1639994400000|2021-12-20 10:00:00|3320.67|3320.67|3337.78|3337.78|3339.96|3339.96|3320.67|3320.67|0
1639998000000|2021-12-20 11:00:00|3337.7|3337.7|3336.25|3336.25|3337.7|3337.7|3329.59|3329.59|0
1640001600000|2021-12-20 12:00:00|3336.3|3336.3|3326.96|3326.96|3336.89|3336.89|3322.47|3322.47|0
1640005200000|2021-12-20 13:00:00|3327.45|3327.45|3331.83|3331.83|3332.64|3332.64|3326.55|3326.55|0
1640008800000|2021-12-20 14:00:00|3331.92|3331.92|3332.45|3332.45|3336.48|3336.48|3327.62|3327.62|0
1640012400000|2021-12-20 15:00:00|3332.34|3332.34|3327.99|3327.99|3337.69|3337.69|3324.45|3324.45|0
1640016000000|2021-12-20 16:00:00|3327.95|3327.95|3333.63|3333.63|3335.99|3335.99|3325.11|3325.11|0
1640073600000|2021-12-21 08:00:00|3369.1|3369.1|3356.51|3356.51|3370.21|3370.21|3355.41|3355.41|0
1640077200000|2021-12-21 09:00:00|3356.4|3356.4|3363.1|3363.1|3366.88|3366.88|3356.29|3356.29|0
1640080800000|2021-12-21 10:00:00|3363.2|3363.2|3349.01|3349.01|3363.2|3363.2|3347.19|3347.19|0
1640084400000|2021-12-21 11:00:00|3349.1|3349.1|3355.85|3355.85|3362.21|3362.21|3347.61|3347.61|0
1640088000000|2021-12-21 12:00:00|3356.01|3356.01|3355.21|3355.21|3357.03|3357.03|3352.97|3352.97|0
1640091600000|2021-12-21 13:00:00|3355.38|3355.38|3359.52|3359.52|3359.52|3359.52|3353.42|3353.42|0
1640095200000|2021-12-21 14:00:00|3359.73|3359.73|3361.19|3361.19|3363.39|3363.39|3357.06|3357.06|0
1640098800000|2021-12-21 15:00:00|3361.08|3361.08|3355.48|3355.48|3361.42|3361.42|3351.82|3351.82|0
1640102400000|2021-12-21 16:00:00|3355.45|3355.45|3350.55|3350.55|3356.57|3356.57|3349.63|3349.63|0
1640160000000|2021-12-22 08:00:00|3351.6|3351.6|3351.6|3351.6|3356.89|3356.89|3347.16|3347.16|0
1640163600000|2021-12-22 09:00:00|3351.49|3351.49|3345.23|3345.23|3353.11|3353.11|3343.88|3343.88|0
1640167200000|2021-12-22 10:00:00|3345.35|3345.35|3343.99|3343.99|3346.45|3346.45|3338.38|3338.38|0
1640170800000|2021-12-22 11:00:00|3344.04|3344.04|3352.84|3352.84|3352.89|3352.89|3343.17|3343.17|0
1640174400000|2021-12-22 12:00:00|3352.5|3352.5|3362.32|3362.32|3362.89|3362.89|3352.5|3352.5|0
1640178000000|2021-12-22 13:00:00|3363.01|3363.01|3363.55|3363.55|3369.41|3369.41|3362.32|3362.32|0
1640181600000|2021-12-22 14:00:00|3363.39|3363.39|3372.75|3372.75|3378.15|3378.15|3363.06|3363.06|0
1640185200000|2021-12-22 15:00:00|3372.93|3372.93|3361.55|3361.55|3374.4|3374.4|3355.06|3355.06|0
1640188800000|2021-12-22 16:00:00|3361.61|3361.61|3357.65|3357.65|3361.61|3361.61|3354.19|3354.19|0
1640246400000|2021-12-23 08:00:00|3382.15|3382.15|3382.48|3382.48|3384.63|3384.63|3376.89|3376.89|0
1640250000000|2021-12-23 09:00:00|3382.4|3382.4|3379.46|3379.46|3383.94|3383.94|3378.1|3378.1|0
1640253600000|2021-12-23 10:00:00|3379.35|3379.35|3380.2|3380.2|3384.41|3384.41|3377.97|3377.97|0
1640257200000|2021-12-23 11:00:00|3380.27|3380.27|3380.18|3380.18|3383.06|3383.06|3379.49|3379.49|0
1640260800000|2021-12-23 12:00:00|3380.35|3380.35|3386.25|3386.25|3388.13|3388.13|3380.02|3380.02|0
1640264400000|2021-12-23 13:00:00|3386.37|3386.37|3388.35|3388.35|3388.89|3388.89|3385.06|3385.06|0
1640268000000|2021-12-23 14:00:00|3388.19|3388.19|3381.98|3381.98|3390.61|3390.61|3376.91|3376.91|0
1640271600000|2021-12-23 15:00:00|3381.94|3381.94|3376.28|3376.28|3383.74|3383.74|3374.89|3374.89|0
1640275200000|2021-12-23 16:00:00|3376.18|3376.18|3380.95|3380.95|3381.52|3381.52|3376.02|3376.02|0
1640332800000|2021-12-24 08:00:00|3386.67|3386.67|3392.64|3392.64|3392.64|3392.64|3386.67|3386.67|0
1640336400000|2021-12-24 09:00:00|3392.88|3392.88|3399.56|3399.56|3399.56|3399.56|3392.88|3392.88|0
1640340000000|2021-12-24 10:00:00|3399.46|3399.46|3402.74|3402.74|3402.9|3402.9|3399.28|3399.28|0
1640343600000|2021-12-24 11:00:00|3403.13|3403.13|3406.84|3406.84|3406.84|3406.84|3402.78|3402.78|0
1640347200000|2021-12-24 12:00:00|3406.92|3406.92|3397.03|3397.03|3407.49|3407.49|3396.1|3396.1|0
1640343600000|2021-12-24 11:00:00|3403.13|3403.13|3406.84|3406.84|3406.84|3406.84|3402.78|3402.78|0
1640347200000|2021-12-24 12:00:00|3406.92|3406.92|3397.03|3397.03|3407.49|3407.49|3396.1|3396.1|0
1640764800000|2021-12-29 08:00:00|3435.56|3435.56|3446.52|3446.52|3447.02|3447.02|3433.05|3433.05|0
1640768400000|2021-12-29 09:00:00|3446.42|3446.42|3452.68|3452.68|3457.53|3457.53|3445.71|3445.71|0
1640772000000|2021-12-29 10:00:00|3452.76|3452.76|3447.62|3447.62|3454.02|3454.02|3444.85|3444.85|0
1640775600000|2021-12-29 11:00:00|3447.69|3447.69|3455.24|3455.24|3456.65|3456.65|3447.09|3447.09|0
1640779200000|2021-12-29 12:00:00|3455.33|3455.33|3438.63|3438.63|3455.33|3455.33|3438.59|3438.59|0
1640782800000|2021-12-29 13:00:00|3438.71|3438.71|3447.38|3447.38|3448.01|3448.01|3438.66|3438.66|0
1640786400000|2021-12-29 14:00:00|3447.47|3447.47|3435.18|3435.18|3449.04|3449.04|3432.27|3432.27|0
1640790000000|2021-12-29 15:00:00|3435.52|3435.52|3430.62|3430.62|3435.88|3435.88|3428.78|3428.78|0
1640793600000|2021-12-29 16:00:00|3430.52|3430.52|3436.54|3436.54|3439.58|3439.58|3430.39|3430.39|0
1640851200000|2021-12-30 08:00:00|3444.93|3444.93|3455.91|3455.91|3456.85|3456.85|3444.93|3444.93|0
1640854800000|2021-12-30 09:00:00|3455.55|3455.55|3457.1|3457.1|3458.91|3458.91|3455.37|3455.37|0
1640858400000|2021-12-30 10:00:00|3457.33|3457.33|3453.31|3453.31|3457.33|3457.33|3451.89|3451.89|0
1640862000000|2021-12-30 11:00:00|3453.47|3453.47|3455.35|3455.35|3459.29|3459.29|3453.22|3453.22|0
1640865600000|2021-12-30 12:00:00|3455.47|3455.47|3453.74|3453.74|3455.64|3455.64|3453.3|3453.3|0
1640869200000|2021-12-30 13:00:00|3453.86|3453.86|3453.37|3453.37|3456.32|3456.32|3452.28|3452.28|0
1640872800000|2021-12-30 14:00:00|3453.45|3453.45|3451.72|3451.72|3455.8|3455.8|3450.79|3450.79|0
1640876400000|2021-12-30 15:00:00|3451.65|3451.65|3461.15|3461.15|3461.33|3461.33|3450.71|3450.71|0
1640880000000|2021-12-30 16:00:00|3460.81|3460.81|3458.22|3458.22|3462.53|3462.53|3458.05|3458.05|0
1640937600000|2021-12-31 08:00:00|3455.13|3455.13|3454.6|3454.6|3461.09|3461.09|3453.89|3453.89|0
1640941200000|2021-12-31 09:00:00|3454.56|3454.56|3460.47|3460.47|3462.59|3462.59|3453.27|3453.27|0
1640944800000|2021-12-31 10:00:00|3460.62|3460.62|3465.9|3465.9|3465.9|3465.9|3459.37|3459.37|0
1640948400000|2021-12-31 11:00:00|3465.81|3465.81|3461.11|3461.11|3467.35|3467.35|3460.38|3460.38|0
1640952000000|2021-12-31 12:00:00|3460.31|3460.31|3462.23|3462.23|3462.23|3462.23|3455.49|3455.49|0
1641283200000|2022-01-04 08:00:00|3475.35|3475.35|3469.9|3469.9|3480.88|3480.88|3459.57|3459.57|0
1641286800000|2022-01-04 09:00:00|3469.5|3469.5|3478.74|3478.74|3478.74|3478.74|3457.87|3457.87|0
1641290400000|2022-01-04 10:00:00|3478.96|3478.96|3477.9|3477.9|3481.89|3481.89|3474.39|3474.39|0
1641294000000|2022-01-04 11:00:00|3477.86|3477.86|3483.86|3483.86|3488.29|3488.29|3477.7|3477.7|0
1641297600000|2022-01-04 12:00:00|3483.78|3483.78|3483.29|3483.29|3487.39|3487.39|3479.19|3479.19|0
1641301200000|2022-01-04 13:00:00|3483.21|3483.21|3470.66|3470.66|3483.6|3483.6|3466.7|3466.7|0
1641304800000|2022-01-04 14:00:00|3470.73|3470.73|3459.83|3459.83|3474.01|3474.01|3457.16|3457.16|0
1641308400000|2022-01-04 15:00:00|3459.71|3459.71|3453.19|3453.19|3464.73|3464.73|3452.41|3452.41|0
1641312000000|2022-01-04 16:00:00|3453.13|3453.13|3455.39|3455.39|3456.54|3456.54|3451.93|3451.93|0
1641369600000|2022-01-05 08:00:00|3450.35|3450.35|3455.11|3455.11|3461.43|3461.43|3448.86|3448.86|0
1641373200000|2022-01-05 09:00:00|3455.29|3455.29|3467.07|3467.07|3467.87|3467.87|3454.85|3454.85|0
1641376800000|2022-01-05 10:00:00|3467.23|3467.23|3475.15|3475.15|3475.4|3475.4|3464.04|3464.04|0
1641380400000|2022-01-05 11:00:00|3475.21|3475.21|3468.43|3468.43|3475.38|3475.38|3467.23|3467.23|0
1641384000000|2022-01-05 12:00:00|3468.32|3468.32|3462.87|3462.87|3469.76|3469.76|3462.8|3462.8|0
1641387600000|2022-01-05 13:00:00|3462.95|3462.95|3457.54|3457.54|3464.08|3464.08|3454.7|3454.7|0
1641391200000|2022-01-05 14:00:00|3457.46|3457.46|3444.23|3444.23|3457.7|3457.7|3443.9|3443.9|0
1641394800000|2022-01-05 15:00:00|3444.07|3444.07|3428.91|3428.91|3444.31|3444.31|3425.73|3425.73|0
1641398400000|2022-01-05 16:00:00|3428.8|3428.8|3430.22|3430.22|3432.34|3432.34|3427.99|3427.99|0
1641456000000|2022-01-06 08:00:00|3394.01|3394.01|3412.29|3412.29|3413.52|3413.52|3389.91|3389.91|0
1641459600000|2022-01-06 09:00:00|3412.04|3412.04|3403.33|3403.33|3414.22|3414.22|3402.16|3402.16|0
1641463200000|2022-01-06 10:00:00|3403.23|3403.23|3402.06|3402.06|3410.85|3410.85|3399.48|3399.48|0
1641466800000|2022-01-06 11:00:00|3402.15|3402.15|3395.9|3395.9|3402.42|3402.42|3390.84|3390.84|0
1641470400000|2022-01-06 12:00:00|3395.79|3395.79|3396.79|3396.79|3400.58|3400.58|3394.03|3394.03|0
1641474000000|2022-01-06 13:00:00|3396.88|3396.88|3386.1|3386.1|3397.56|3397.56|3385.81|3385.81|0
1641477600000|2022-01-06 14:00:00|3386.01|3386.01|3385.74|3385.74|3390.07|3390.07|3378.18|3378.18|0
1641481200000|2022-01-06 15:00:00|3386.09|3386.09|3396.54|3396.54|3397.26|3397.26|3383.96|3383.96|0
1641484800000|2022-01-06 16:00:00|3396.62|3396.62|3395.5|3395.5|3397.72|3397.72|3394.15|3394.15|0
1641542400000|2022-01-07 08:00:00|3382.5|3382.5|3363.55|3363.55|3383.25|3383.25|3355.22|3355.22|0
1641546000000|2022-01-07 09:00:00|3363.71|3363.71|3367.53|3367.53|3374.3|3374.3|3361.79|3361.79|0
1641549600000|2022-01-07 10:00:00|3367.44|3367.44|3362.64|3362.64|3368.71|3368.71|3361.35|3361.35|0
1641553200000|2022-01-07 11:00:00|3362.52|3362.52|3363.7|3363.7|3365.27|3365.27|3359.78|3359.78|0
1641556800000|2022-01-07 12:00:00|3363.36|3363.36|3364.41|3364.41|3368.47|3368.47|3363.05|3363.05|0
1641560400000|2022-01-07 13:00:00|3364.75|3364.75|3367.28|3367.28|3374.23|3374.23|3364.75|3364.75|0
1641564000000|2022-01-07 14:00:00|3367.97|3367.97|3379.15|3379.15|3384.43|3384.43|3367.61|3367.61|0
1641567600000|2022-01-07 15:00:00|3379.21|3379.21|3373.16|3373.16|3381.37|3381.37|3370.75|3370.75|0
1641571200000|2022-01-07 16:00:00|3373.32|3373.32|3381.8|3381.8|3383.17|3383.17|3373.32|3373.32|0
1641801600000|2022-01-10 08:00:00|3360.76|3360.76|3361.28|3361.28|3361.87|3361.87|3341.59|3341.59|0
1641805200000|2022-01-10 09:00:00|3361.24|3361.24|3369.05|3369.05|3372.3|3372.3|3359.86|3359.86|0
1641808800000|2022-01-10 10:00:00|3368.96|3368.96|3366.62|3366.62|3375.35|3375.35|3366.62|3366.62|0
1641812400000|2022-01-10 11:00:00|3366.52|3366.52|3366.06|3366.06|3366.89|3366.89|3357.68|3357.68|0
1641816000000|2022-01-10 12:00:00|3366.12|3366.12|3349.49|3349.49|3366.81|3366.81|3348.48|3348.48|0
1641819600000|2022-01-10 13:00:00|3349.56|3349.56|3349.58|3349.58|3352.23|3352.23|3345.28|3345.28|0
1641823200000|2022-01-10 14:00:00|3349.92|3349.92|3347.93|3347.93|3351.22|3351.22|3340.64|3340.64|0
1641826800000|2022-01-10 15:00:00|3347.83|3347.83|3345.83|3345.83|3352.14|3352.14|3342.46|3342.46|0
1641830400000|2022-01-10 16:00:00|3345.88|3345.88|3356.56|3356.56|3357.63|3357.63|3345.14|3345.14|0
1641888000000|2022-01-11 08:00:00|3377.24|3377.24|3346.2|3346.2|3378.64|3378.64|3342.36|3342.36|0
1641891600000|2022-01-11 09:00:00|3346.28|3346.28|3352.75|3352.75|3356.15|3356.15|3344.05|3344.05|0
1641895200000|2022-01-11 10:00:00|3353.1|3353.1|3346.53|3346.53|3353.67|3353.67|3343.28|3343.28|0
1641898800000|2022-01-11 11:00:00|3346.65|3346.65|3339.98|3339.98|3346.65|3346.65|3339.29|3339.29|0
1641902400000|2022-01-11 12:00:00|3339.87|3339.87|3334.2|3334.2|3347.48|3347.48|3334.11|3334.11|0
1641906000000|2022-01-11 13:00:00|3334.31|3334.31|3334.49|3334.49|3336.25|3336.25|3332.48|3332.48|0
1641909600000|2022-01-11 14:00:00|3334.6|3334.6|3339.11|3339.11|3339.85|3339.85|3332.87|3332.87|0
1641913200000|2022-01-11 15:00:00|3339.09|3339.09|3332.96|3332.96|3341.03|3341.03|3329.01|3329.01|0
1641916800000|2022-01-11 16:00:00|3332.84|3332.84|3332.11|3332.11|3333.84|3333.84|3322.89|3322.89|0
1641974400000|2022-01-12 08:00:00|3331.33|3331.33|3327.98|3327.98|3340.98|3340.98|3327.71|3327.71|0
1641978000000|2022-01-12 09:00:00|3328.32|3328.32|3325.41|3325.41|3329.42|3329.42|3320.43|3320.43|0
1641981600000|2022-01-12 10:00:00|3325.51|3325.51|3335.72|3335.72|3336.28|3336.28|3325.51|3325.51|0
1641985200000|2022-01-12 11:00:00|3336.06|3336.06|3326.42|3326.42|3337.43|3337.43|3326.32|3326.32|0
1641988800000|2022-01-12 12:00:00|3326.32|3326.32|3325.3|3325.3|3327.93|3327.93|3321.44|3321.44|0
1641992400000|2022-01-12 13:00:00|3325.22|3325.22|3329.38|3329.38|3333.28|3333.28|3323.33|3323.33|0
1641996000000|2022-01-12 14:00:00|3329.28|3329.28|3333.4|3333.4|3336.93|3336.93|3328.18|3328.18|0
1641999600000|2022-01-12 15:00:00|3333.74|3333.74|3352.21|3352.21|3352.21|3352.21|3332.16|3332.16|0
1642003200000|2022-01-12 16:00:00|3352.09|3352.09|3347.61|3347.61|3355.11|3355.11|3346.81|3346.81|0
1642060800000|2022-01-13 08:00:00|3345.35|3345.35|3347.45|3347.45|3353.96|3353.96|3342.95|3342.95|0
1642064400000|2022-01-13 09:00:00|3347.34|3347.34|3344.13|3344.13|3349.52|3349.52|3341.75|3341.75|0
1642068000000|2022-01-13 10:00:00|3344.21|3344.21|3343.33|3343.33|3348.06|3348.06|3342.41|3342.41|0
1642071600000|2022-01-13 11:00:00|3343.67|3343.67|3338.46|3338.46|3344.62|3344.62|3337.83|3337.83|0
1642075200000|2022-01-13 12:00:00|3338.49|3338.49|3351.58|3351.58|3353.65|3353.65|3337.09|3337.09|0
1642078800000|2022-01-13 13:00:00|3351.37|3351.37|3357.35|3357.35|3357.35|3357.35|3351.18|3351.18|0
1642082400000|2022-01-13 14:00:00|3357.27|3357.27|3349.23|3349.23|3358|3358|3348.43|3348.43|0
1642086000000|2022-01-13 15:00:00|3349.31|3349.31|3339.09|3339.09|3349.97|3349.97|3337.12|3337.12|0
1642089600000|2022-01-13 16:00:00|3339.17|3339.17|3342.34|3342.34|3342.4|3342.4|3337.85|3337.85|0
1642147200000|2022-01-14 08:00:00|3328.73|3328.73|3341.27|3341.27|3342.42|3342.42|3327.03|3327.03|0
1642150800000|2022-01-14 09:00:00|3341.19|3341.19|3338.86|3338.86|3343.89|3343.89|3336.04|3336.04|0
1642154400000|2022-01-14 10:00:00|3338.78|3338.78|3336.26|3336.26|3343.18|3343.18|3336.17|3336.17|0
1642158000000|2022-01-14 11:00:00|3336.19|3336.19|3345.46|3345.46|3345.49|3345.49|3334.22|3334.22|0
1642161600000|2022-01-14 12:00:00|3345.54|3345.54|3342.83|3342.83|3345.84|3345.84|3338.54|3338.54|0
1642165200000|2022-01-14 13:00:00|3342.64|3342.64|3349.27|3349.27|3352.01|3352.01|3342.42|3342.42|0
1642168800000|2022-01-14 14:00:00|3349.23|3349.23|3344.96|3344.96|3352.56|3352.56|3339|3339|0
1642172400000|2022-01-14 15:00:00|3344.85|3344.85|3334.01|3334.01|3344.85|3344.85|3332.93|3332.93|0
1642176000000|2022-01-14 16:00:00|3333.89|3333.89|3327.99|3327.99|3336.61|3336.61|3326.91|3326.91|0
1642406400000|2022-01-17 08:00:00|3322.58|3322.58|3348.46|3348.46|3351.78|3351.78|3321.38|3321.38|0
1642410000000|2022-01-17 09:00:00|3348.36|3348.36|3356.8|3356.8|3371.05|3371.05|3345.14|3345.14|0
1642413600000|2022-01-17 10:00:00|3356.71|3356.71|3367.83|3367.83|3369.14|3369.14|3356.71|3356.71|0
1642417200000|2022-01-17 11:00:00|3367.91|3367.91|3370.06|3370.06|3372.35|3372.35|3367.91|3367.91|0
1642420800000|2022-01-17 12:00:00|3369.97|3369.97|3373.46|3373.46|3375.98|3375.98|3369.12|3369.12|0
1642424400000|2022-01-17 13:00:00|3373.35|3373.35|3370.82|3370.82|3376.01|3376.01|3370.26|3370.26|0
1642428000000|2022-01-17 14:00:00|3370.73|3370.73|3375.76|3375.76|3377.92|3377.92|3369.66|3369.66|0
1642431600000|2022-01-17 15:00:00|3376.06|3376.06|3370.55|3370.55|3376.14|3376.14|3368.46|3368.46|0
1642435200000|2022-01-17 16:00:00|3370.47|3370.47|3373.98|3373.98|3376.21|3376.21|3367.46|3367.46|0
1642492800000|2022-01-18 08:00:00|3351.31|3351.31|3337.63|3337.63|3351.31|3351.31|3332.99|3332.99|0
1642496400000|2022-01-18 09:00:00|3337.47|3337.47|3339.45|3339.45|3346.3|3346.3|3337.27|3337.27|0
1642500000000|2022-01-18 10:00:00|3339.53|3339.53|3342.99|3342.99|3346.57|3346.57|3335.6|3335.6|0
1642503600000|2022-01-18 11:00:00|3342.74|3342.74|3340.23|3340.23|3342.74|3342.74|3336.85|3336.85|0
1642507200000|2022-01-18 12:00:00|3340.58|3340.58|3333.35|3333.35|3346.11|3346.11|3330.5|3330.5|0
1642510800000|2022-01-18 13:00:00|3333.42|3333.42|3342.79|3342.79|3345.23|3345.23|3332.84|3332.84|0
1642514400000|2022-01-18 14:00:00|3342.55|3342.55|3351.09|3351.09|3351.17|3351.17|3341.6|3341.6|0
1642518000000|2022-01-18 15:00:00|3350.4|3350.4|3358.46|3358.46|3362.79|3362.79|3346.75|3346.75|0
1642521600000|2022-01-18 16:00:00|3358.54|3358.54|3356.47|3356.47|3360.8|3360.8|3356.26|3356.26|0
1642579200000|2022-01-19 08:00:00|3379.4|3379.4|3383.99|3383.99|3396.68|3396.68|3376.06|3376.06|0
1642582800000|2022-01-19 09:00:00|3383.54|3383.54|3387.66|3387.66|3391.24|3391.24|3379.17|3379.17|0
1642586400000|2022-01-19 10:00:00|3387.74|3387.74|3393.93|3393.93|3396.11|3396.11|3385.98|3385.98|0
1642590000000|2022-01-19 11:00:00|3394.03|3394.03|3389.96|3389.96|3395.53|3395.53|3386.36|3386.36|0
1642593600000|2022-01-19 12:00:00|3389.93|3389.93|3385.19|3385.19|3391.1|3391.1|3381.43|3381.43|0
1642597200000|2022-01-19 13:00:00|3385.28|3385.28|3382.31|3382.31|3386.18|3386.18|3379.56|3379.56|0
1642600800000|2022-01-19 14:00:00|3381.89|3381.89|3391.3|3391.3|3396.12|3396.12|3381.89|3381.89|0
1642604400000|2022-01-19 15:00:00|3391.65|3391.65|3377|3377|3392.1|3392.1|3373.3|3373.3|0
1642608000000|2022-01-19 16:00:00|3376.9|3376.9|3383.88|3383.88|3383.96|3383.96|3376.75|3376.75|0
1642665600000|2022-01-20 08:00:00|3381.55|3381.55|3373.4|3373.4|3381.55|3381.55|3364.6|3364.6|0
1642669200000|2022-01-20 09:00:00|3373.48|3373.48|3366.27|3366.27|3373.84|3373.84|3361.94|3361.94|0
1642672800000|2022-01-20 10:00:00|3366.39|3366.39|3362.43|3362.43|3368.22|3368.22|3358.59|3358.59|0
1642676400000|2022-01-20 11:00:00|3362.37|3362.37|3368.54|3368.54|3368.54|3368.54|3361.23|3361.23|0
1642680000000|2022-01-20 12:00:00|3368.76|3368.76|3361.91|3361.91|3369.9|3369.9|3361.61|3361.61|0
1642683600000|2022-01-20 13:00:00|3362.01|3362.01|3367.41|3367.41|3368.29|3368.29|3356.9|3356.9|0
1642687200000|2022-01-20 14:00:00|3367.52|3367.52|3361.61|3361.61|3369.18|3369.18|3356.57|3356.57|0
1642690800000|2022-01-20 15:00:00|3361.69|3361.69|3373.84|3373.84|3376.51|3376.51|3360.49|3360.49|0
1642694400000|2022-01-20 16:00:00|3373.75|3373.75|3371.45|3371.45|3375.38|3375.38|3366.71|3366.71|0
1642752000000|2022-01-21 08:00:00|3338.04|3338.04|3329.93|3329.93|3338.04|3338.04|3325.35|3325.35|0
1642755600000|2022-01-21 09:00:00|3329.79|3329.79|3321.22|3321.22|3334.18|3334.18|3319.04|3319.04|0
1642759200000|2022-01-21 10:00:00|3321.17|3321.17|3322.4|3322.4|3326.47|3326.47|3319.21|3319.21|0
1642762800000|2022-01-21 11:00:00|3322.05|3322.05|3310.91|3310.91|3322.05|3322.05|3310.65|3310.65|0
1642766400000|2022-01-21 12:00:00|3310.98|3310.98|3301.61|3301.61|3311|3311|3301.46|3301.46|0
1642770000000|2022-01-21 13:00:00|3301.54|3301.54|3304.03|3304.03|3307.23|3307.23|3301.35|3301.35|0
1642773600000|2022-01-21 14:00:00|3303.75|3303.75|3306.86|3306.86|3314.72|3314.72|3298.32|3298.32|0
1642777200000|2022-01-21 15:00:00|3306.78|3306.78|3312.47|3312.47|3316.36|3316.36|3297.79|3297.79|0
1642780800000|2022-01-21 16:00:00|3312.57|3312.57|3315.99|3315.99|3318.64|3318.64|3311.2|3311.2|0
1643011200000|2022-01-24 08:00:00|3317.45|3317.45|3299.48|3299.48|3321.84|3321.84|3299.48|3299.48|0
1643014800000|2022-01-24 09:00:00|3299.44|3299.44|3299|3299|3309.67|3309.67|3297.13|3297.13|0
1643018400000|2022-01-24 10:00:00|3298.96|3298.96|3281.96|3281.96|3300.34|3300.34|3281.68|3281.68|0
1643022000000|2022-01-24 11:00:00|3281.91|3281.91|3301.45|3301.45|3310.68|3310.68|3280.94|3280.94|0
1643025600000|2022-01-24 12:00:00|3301.79|3301.79|3292.37|3292.37|3307.44|3307.44|3292.27|3292.27|0
1643029200000|2022-01-24 13:00:00|3292.34|3292.34|3284.06|3284.06|3292.34|3292.34|3281.23|3281.23|0
1643032800000|2022-01-24 14:00:00|3283.98|3283.98|3263.95|3263.95|3285.43|3285.43|3263.84|3263.84|0
1643036400000|2022-01-24 15:00:00|3264.15|3264.15|3265.64|3265.64|3265.65|3265.65|3246.2|3246.2|0
1643040000000|2022-01-24 16:00:00|3265.29|3265.29|3266.1|3266.1|3273.15|3273.15|3263.67|3263.67|0
1643097600000|2022-01-25 08:00:00|3281.81|3281.81|3271.73|3271.73|3288.97|3288.97|3262.2|3262.2|0
1643101200000|2022-01-25 09:00:00|3271.84|3271.84|3289.78|3289.78|3292.5|3292.5|3265.52|3265.52|0
1643104800000|2022-01-25 10:00:00|3290.04|3290.04|3275.62|3275.62|3294.18|3294.18|3274.79|3274.79|0
1643108400000|2022-01-25 11:00:00|3275.45|3275.45|3276.57|3276.57|3282.22|3282.22|3273.39|3273.39|0
1643112000000|2022-01-25 12:00:00|3276.63|3276.63|3281.06|3281.06|3283.62|3283.62|3270.65|3270.65|0
1643115600000|2022-01-25 13:00:00|3280.83|3280.83|3275.16|3275.16|3282.49|3282.49|3273.38|3273.38|0
1643119200000|2022-01-25 14:00:00|3275.37|3275.37|3272.05|3272.05|3285.92|3285.92|3269.7|3269.7|0
1643122800000|2022-01-25 15:00:00|3272.13|3272.13|3277.84|3277.84|3281.35|3281.35|3262.81|3262.81|0
1643126400000|2022-01-25 16:00:00|3277.62|3277.62|3277.9|3277.9|3279.63|3279.63|3272.8|3272.8|0
1643184000000|2022-01-26 08:00:00|3307.47|3307.47|3316.78|3316.78|3321.81|3321.81|3302.01|3302.01|0
1643187600000|2022-01-26 09:00:00|3316.7|3316.7|3308.01|3308.01|3324.15|3324.15|3307.74|3307.74|0
1643191200000|2022-01-26 10:00:00|3307.66|3307.66|3311.08|3311.08|3312.22|3312.22|3300.68|3300.68|0
1643194800000|2022-01-26 11:00:00|3311.42|3311.42|3316.35|3316.35|3316.66|3316.66|3304.63|3304.63|0
1643198400000|2022-01-26 12:00:00|3316.52|3316.52|3312.88|3312.88|3317.41|3317.41|3306.78|3306.78|0
1643202000000|2022-01-26 13:00:00|3313.22|3313.22|3313.11|3313.11|3316.05|3316.05|3311.03|3311.03|0
1643205600000|2022-01-26 14:00:00|3313.03|3313.03|3316.14|3316.14|3316.14|3316.14|3304.13|3304.13|0
1643209200000|2022-01-26 15:00:00|3316.41|3316.41|3309.5|3309.5|3317.13|3317.13|3304.58|3304.58|0
1643212800000|2022-01-26 16:00:00|3309.46|3309.46|3307.85|3307.85|3309.99|3309.99|3305.83|3305.83|0
1643270400000|2022-01-27 08:00:00|3290.21|3290.21|3300.12|3300.12|3300.64|3300.64|3289.04|3289.04|0
1643274000000|2022-01-27 09:00:00|3300.04|3300.04|3310.5|3310.5|3312.45|3312.45|3296.73|3296.73|0
1643277600000|2022-01-27 10:00:00|3310.68|3310.68|3311.8|3311.8|3320.19|3320.19|3308.9|3308.9|0
1643281200000|2022-01-27 11:00:00|3311.73|3311.73|3312.48|3312.48|3314.6|3314.6|3307.78|3307.78|0
1643284800000|2022-01-27 12:00:00|3312.39|3312.39|3313.99|3313.99|3315.65|3315.65|3308.64|3308.64|0
1643288400000|2022-01-27 13:00:00|3314.07|3314.07|3327.76|3327.76|3327.76|3327.76|3314.01|3314.01|0
1643292000000|2022-01-27 14:00:00|3327.55|3327.55|3329.72|3329.72|3329.72|3329.72|3320.95|3320.95|0
1643295600000|2022-01-27 15:00:00|3329.88|3329.88|3322.08|3322.08|3334.49|3334.49|3315.91|3315.91|0
1643299200000|2022-01-27 16:00:00|3322.17|3322.17|3316.29|3316.29|3325.36|3325.36|3315.32|3315.32|0
1643356800000|2022-01-28 08:00:00|3311.24|3311.24|3314.52|3314.52|3315.01|3315.01|3292|3292|0
1643360400000|2022-01-28 09:00:00|3314.42|3314.42|3307.89|3307.89|3315.73|3315.73|3306.28|3306.28|0
1643364000000|2022-01-28 10:00:00|3307.79|3307.79|3314.72|3314.72|3315.89|3315.89|3299.94|3299.94|0
1643367600000|2022-01-28 11:00:00|3314.38|3314.38|3305.6|3305.6|3314.75|3314.75|3301.83|3301.83|0
1643371200000|2022-01-28 12:00:00|3305.68|3305.68|3289.24|3289.24|3305.76|3305.76|3284.04|3284.04|0
1643374800000|2022-01-28 13:00:00|3289.41|3289.41|3307.54|3307.54|3310.37|3310.37|3288.34|3288.34|0
1643378400000|2022-01-28 14:00:00|3307.59|3307.59|3306.49|3306.49|3310.98|3310.98|3298.7|3298.7|0
1643382000000|2022-01-28 15:00:00|3306.34|3306.34|3298.4|3298.4|3308.61|3308.61|3291.53|3291.53|0
1643385600000|2022-01-28 16:00:00|3298.31|3298.31|3303.27|3303.27|3304.89|3304.89|3295.74|3295.74|0
1643616000000|2022-01-31 08:00:00|3325.55|3325.55|3314.95|3314.95|3329.15|3329.15|3314.37|3314.37|0
1643619600000|2022-01-31 09:00:00|3314.63|3314.63|3315.12|3315.12|3317.7|3317.7|3311.49|3311.49|0
1643623200000|2022-01-31 10:00:00|3315.23|3315.23|3320.67|3320.67|3320.67|3320.67|3313.43|3313.43|0
1643626800000|2022-01-31 11:00:00|3320.65|3320.65|3328.46|3328.46|3328.9|3328.9|3320.53|3320.53|0
1643630400000|2022-01-31 12:00:00|3328.56|3328.56|3329|3329|3329.66|3329.66|3318.75|3318.75|0
1643634000000|2022-01-31 13:00:00|3329.05|3329.05|3330.38|3330.38|3333.26|3333.26|3325.15|3325.15|0
1643637600000|2022-01-31 14:00:00|3330.46|3330.46|3338.31|3338.31|3338.41|3338.41|3318.94|3318.94|0
1643641200000|2022-01-31 15:00:00|3338.38|3338.38|3343.34|3343.34|3343.34|3343.34|3329.56|3329.56|0
1643644800000|2022-01-31 16:00:00|3343.25|3343.25|3333.06|3333.06|3345.45|3345.45|3332.24|3332.24|0
1643702400000|2022-02-01 08:00:00|3347.46|3347.46|3359.84|3359.84|3363.13|3363.13|3343.64|3343.64|0
1643706000000|2022-02-01 09:00:00|3359.42|3359.42|3362.75|3362.75|3362.89|3362.89|3353.39|3353.39|0
1643709600000|2022-02-01 10:00:00|3362.91|3362.91|3358.27|3358.27|3365.59|3365.59|3356.93|3356.93|0
1643713200000|2022-02-01 11:00:00|3358.22|3358.22|3358.47|3358.47|3363.44|3363.44|3353.34|3353.34|0
1643716800000|2022-02-01 12:00:00|3358.54|3358.54|3358.19|3358.19|3361.55|3361.55|3356.1|3356.1|0
1643720400000|2022-02-01 13:00:00|3357.91|3357.91|3356.42|3356.42|3361.68|3361.68|3355.38|3355.38|0
1643724000000|2022-02-01 14:00:00|3356.32|3356.32|3332.43|3332.43|3356.59|3356.59|3331.15|3331.15|0
1643727600000|2022-02-01 15:00:00|3332.33|3332.33|3328.98|3328.98|3332.33|3332.33|3311.81|3311.81|0
1643731200000|2022-02-01 16:00:00|3329.08|3329.08|3324.22|3324.22|3331.35|3331.35|3323.33|3323.33|0
1643788800000|2022-02-02 08:00:00|3353.03|3353.03|3355.25|3355.25|3356.73|3356.73|3346.51|3346.51|0
1643792400000|2022-02-02 09:00:00|3355.11|3355.11|3358.96|3358.96|3360.71|3360.71|3354.08|3354.08|0
1643796000000|2022-02-02 10:00:00|3358.79|3358.79|3367.71|3367.71|3369.18|3369.18|3358.45|3358.45|0
1643799600000|2022-02-02 11:00:00|3367.81|3367.81|3363.41|3363.41|3367.98|3367.98|3359.06|3359.06|0
1643803200000|2022-02-02 12:00:00|3363.33|3363.33|3347.05|3347.05|3365.37|3365.37|3347.05|3347.05|0
1643806800000|2022-02-02 13:00:00|3347.13|3347.13|3355.96|3355.96|3359.23|3359.23|3346.88|3346.88|0
1643810400000|2022-02-02 14:00:00|3356.06|3356.06|3364.97|3364.97|3365.93|3365.93|3352.63|3352.63|0
1643814000000|2022-02-02 15:00:00|3364.81|3364.81|3362.43|3362.43|3372.06|3372.06|3360.89|3360.89|0
1643817600000|2022-02-02 16:00:00|3362.34|3362.34|3363.22|3363.22|3363.68|3363.68|3358.96|3358.96|0
1643875200000|2022-02-03 08:00:00|3361.15|3361.15|3357.11|3357.11|3362.06|3362.06|3352.9|3352.9|0
1643878800000|2022-02-03 09:00:00|3356.89|3356.89|3349.35|3349.35|3358.47|3358.47|3349.35|3349.35|0
1643882400000|2022-02-03 10:00:00|3349.19|3349.19|3359.3|3359.3|3359.92|3359.92|3348.54|3348.54|0
1643886000000|2022-02-03 11:00:00|3359.92|3359.92|3363.84|3363.84|3365.06|3365.06|3357.73|3357.73|0
1643889600000|2022-02-03 12:00:00|3363.76|3363.76|3353.53|3353.53|3365.7|3365.7|3346.89|3346.89|0
1643893200000|2022-02-03 13:00:00|3353.87|3353.87|3349.13|3349.13|3356.46|3356.46|3348.24|3348.24|0
1643896800000|2022-02-03 14:00:00|3349.03|3349.03|3339.28|3339.28|3349.62|3349.62|3327.64|3327.64|0
1643900400000|2022-02-03 15:00:00|3339.62|3339.62|3349.51|3349.51|3350.35|3350.35|3335.34|3335.34|0
1643904000000|2022-02-03 16:00:00|3349.31|3349.31|3340.78|3340.78|3350.4|3350.4|3340.78|3340.78|0
1643961600000|2022-02-04 08:00:00|3355.54|3355.54|3317.06|3317.06|3355.54|3355.54|3315.78|3315.78|0
1643965200000|2022-02-04 09:00:00|3317.21|3317.21|3309.41|3309.41|3321.06|3321.06|3307.68|3307.68|0
1643968800000|2022-02-04 10:00:00|3309.52|3309.52|3301.74|3301.74|3314|3314|3301.14|3301.14|0
1643972400000|2022-02-04 11:00:00|3301.56|3301.56|3299.94|3299.94|3306.59|3306.59|3297.33|3297.33|0
1643976000000|2022-02-04 12:00:00|3300.03|3300.03|3311.89|3311.89|3312|3312|3300|3300|0
1643979600000|2022-02-04 13:00:00|3311.81|3311.81|3296.36|3296.36|3312.5|3312.5|3295.33|3295.33|0
1643983200000|2022-02-04 14:00:00|3296.7|3296.7|3280.23|3280.23|3300.92|3300.92|3278.82|3278.82|0
1643986800000|2022-02-04 15:00:00|3280.28|3280.28|3275.23|3275.23|3290.35|3290.35|3266.62|3266.62|0
1643990400000|2022-02-04 16:00:00|3274.81|3274.81|3270.83|3270.83|3277.99|3277.99|3270.48|3270.48|0
1644220800000|2022-02-07 08:00:00|3280.74|3280.74|3267.47|3267.47|3281.76|3281.76|3259.36|3259.36|0
1644224400000|2022-02-07 09:00:00|3267.54|3267.54|3264.37|3264.37|3272.11|3272.11|3262.7|3262.7|0
1644228000000|2022-02-07 10:00:00|3263.69|3263.69|3262.6|3262.6|3267.06|3267.06|3260.78|3260.78|0
1644231600000|2022-02-07 11:00:00|3262.26|3262.26|3268.34|3268.34|3270.69|3270.69|3261.47|3261.47|0
1644235200000|2022-02-07 12:00:00|3268.39|3268.39|3270.9|3270.9|3275.16|3275.16|3268.07|3268.07|0
1644238800000|2022-02-07 13:00:00|3270.56|3270.56|3267.27|3267.27|3272.22|3272.22|3266.82|3266.82|0
1644242400000|2022-02-07 14:00:00|3267.61|3267.61|3259.61|3259.61|3269.41|3269.41|3259.61|3259.61|0
1644246000000|2022-02-07 15:00:00|3259.27|3259.27|3262.66|3262.66|3266.96|3266.96|3256.02|3256.02|0
1644249600000|2022-02-07 16:00:00|3262.58|3262.58|3258.78|3258.78|3263.4|3263.4|3257.51|3257.51|0
1644307200000|2022-02-08 08:00:00|3254.44|3254.44|3249.13|3249.13|3256.39|3256.39|3247.59|3247.59|0
1644310800000|2022-02-08 09:00:00|3249.11|3249.11|3237.66|3237.66|3249.55|3249.55|3236.3|3236.3|0
1644314400000|2022-02-08 10:00:00|3236.98|3236.98|3231.41|3231.41|3236.98|3236.98|3224.9|3224.9|0
1644318000000|2022-02-08 11:00:00|3231.51|3231.51|3223.56|3223.56|3235.27|3235.27|3217.58|3217.58|0
1644321600000|2022-02-08 12:00:00|3223.64|3223.64|3222.15|3222.15|3225.41|3225.41|3220.31|3220.31|0
1644325200000|2022-02-08 13:00:00|3221.81|3221.81|3223.26|3223.26|3230.81|3230.81|3219.89|3219.89|0
1644328800000|2022-02-08 14:00:00|3223.08|3223.08|3224.77|3224.77|3225.71|3225.71|3216.12|3216.12|0
1644332400000|2022-02-08 15:00:00|3224.87|3224.87|3219.96|3219.96|3227.07|3227.07|3217.38|3217.38|0
1644336000000|2022-02-08 16:00:00|3219.88|3219.88|3220.5|3220.5|3224.89|3224.89|3219.78|3219.78|0
1644393600000|2022-02-09 08:00:00|3261.32|3261.32|3275.03|3275.03|3280.61|3280.61|3254.72|3254.72|0
1644397200000|2022-02-09 09:00:00|3274.84|3274.84|3273.41|3273.41|3280.85|3280.85|3272.97|3272.97|0
1644400800000|2022-02-09 10:00:00|3273.52|3273.52|3280.91|3280.91|3286.22|3286.22|3272.24|3272.24|0
1644404400000|2022-02-09 11:00:00|3280.79|3280.79|3282.19|3282.19|3283.96|3283.96|3276.01|3276.01|0
1644408000000|2022-02-09 12:00:00|3282.12|3282.12|3283.17|3283.17|3284.9|3284.9|3279.62|3279.62|0
1644411600000|2022-02-09 13:00:00|3283.13|3283.13|3286.28|3286.28|3290.93|3290.93|3282.74|3282.74|0
1644415200000|2022-02-09 14:00:00|3286.31|3286.31|3277.93|3277.93|3290.93|3290.93|3277.57|3277.57|0
1644418800000|2022-02-09 15:00:00|3278.09|3278.09|3281.71|3281.71|3284.64|3284.64|3277.75|3277.75|0
1644422400000|2022-02-09 16:00:00|3281.78|3281.78|3277.96|3277.96|3284.74|3284.74|3277.78|3277.78|0
1644480000000|2022-02-10 08:00:00|3305.73|3305.73|3289.22|3289.22|3305.73|3305.73|3280.17|3280.17|0
1644483600000|2022-02-10 09:00:00|3289.14|3289.14|3296.4|3296.4|3297.42|3297.42|3286.79|3286.79|0
1644487200000|2022-02-10 10:00:00|3296.52|3296.52|3292.22|3292.22|3302.09|3302.09|3289.75|3289.75|0
1644490800000|2022-02-10 11:00:00|3292.13|3292.13|3297.25|3297.25|3300.14|3300.14|3290.85|3290.85|0
1644494400000|2022-02-10 12:00:00|3297.18|3297.18|3293.7|3293.7|3298.11|3298.11|3293.41|3293.41|0
1644498000000|2022-02-10 13:00:00|3293.62|3293.62|3277.91|3277.91|3297.47|3297.47|3277.75|3277.75|0
1644501600000|2022-02-10 14:00:00|3277.87|3277.87|3300.01|3300.01|3301.79|3301.79|3270.91|3270.91|0
1644505200000|2022-02-10 15:00:00|3299.67|3299.67|3305.1|3305.1|3311.83|3311.83|3297.94|3297.94|0
1644508800000|2022-02-10 16:00:00|3305.08|3305.08|3305.04|3305.04|3307.71|3307.71|3303.62|3303.62|0
1644566400000|2022-02-11 08:00:00|3260.8|3260.8|3229.32|3229.32|3262.24|3262.24|3229.32|3229.32|0
1644570000000|2022-02-11 09:00:00|3229.16|3229.16|3223.26|3223.26|3237.57|3237.57|3221.26|3221.26|0
1644573600000|2022-02-11 10:00:00|3223.17|3223.17|3225.44|3225.44|3228.56|3228.56|3214.73|3214.73|0
1644577200000|2022-02-11 11:00:00|3225.49|3225.49|3222.14|3222.14|3225.49|3225.49|3218.42|3218.42|0
1644580800000|2022-02-11 12:00:00|3222.03|3222.03|3225.85|3225.85|3226.79|3226.79|3219.92|3219.92|0
1644584400000|2022-02-11 13:00:00|3225.8|3225.8|3236.32|3236.32|3237.52|3237.52|3223.7|3223.7|0
1644588000000|2022-02-11 14:00:00|3235.87|3235.87|3229.93|3229.93|3238.9|3238.9|3226.12|3226.12|0
1644591600000|2022-02-11 15:00:00|3230.62|3230.62|3235.26|3235.26|3237.85|3237.85|3229.74|3229.74|0
1644595200000|2022-02-11 16:00:00|3235.17|3235.17|3240.11|3240.11|3240.11|3240.11|3235.07|3235.07|0
1644825600000|2022-02-14 08:00:00|3189.62|3189.62|3181.82|3181.82|3190.53|3190.53|3176.4|3176.4|0
1644829200000|2022-02-14 09:00:00|3181.74|3181.74|3181.85|3181.85|3191.9|3191.9|3176.07|3176.07|0
1644832800000|2022-02-14 10:00:00|3181.17|3181.17|3182.14|3182.14|3188.26|3188.26|3176.95|3176.95|0
1644836400000|2022-02-14 11:00:00|3182.08|3182.08|3172.98|3172.98|3182.48|3182.48|3170.21|3170.21|0
1644840000000|2022-02-14 12:00:00|3173.09|3173.09|3190.95|3190.95|3198.38|3198.38|3168.81|3168.81|0
1644843600000|2022-02-14 13:00:00|3191.05|3191.05|3198.07|3198.07|3200.93|3200.93|3190.97|3190.97|0
1644847200000|2022-02-14 14:00:00|3197.86|3197.86|3201.72|3201.72|3211.02|3211.02|3196.76|3196.76|0
1644850800000|2022-02-14 15:00:00|3201.69|3201.69|3193.17|3193.17|3204.01|3204.01|3182.61|3182.61|0
1644854400000|2022-02-14 16:00:00|3193.33|3193.33|3200.58|3200.58|3202.89|3202.89|3191.61|3191.61|0
1644912000000|2022-02-15 08:00:00|3197.89|3197.89|3204.16|3204.16|3204.16|3204.16|3193.3|3193.3|0
1644915600000|2022-02-15 09:00:00|3204.07|3204.07|3203.97|3203.97|3210.19|3210.19|3201.36|3201.36|0
1644919200000|2022-02-15 10:00:00|3204.31|3204.31|3206.4|3206.4|3208.81|3208.81|3198.27|3198.27|0
1644922800000|2022-02-15 11:00:00|3206.45|3206.45|3213.37|3213.37|3216.53|3216.53|3206.45|3206.45|0
1644926400000|2022-02-15 12:00:00|3213.29|3213.29|3220.32|3220.32|3220.64|3220.64|3211.21|3211.21|0
1644930000000|2022-02-15 13:00:00|3220.34|3220.34|3225.48|3225.48|3228.61|3228.61|3220.34|3220.34|0
1644933600000|2022-02-15 14:00:00|3225.4|3225.4|3222.13|3222.13|3230.86|3230.86|3219.2|3219.2|0
1644937200000|2022-02-15 15:00:00|3222.09|3222.09|3221.13|3221.13|3226.26|3226.26|3212.84|3212.84|0
1644940800000|2022-02-15 16:00:00|3220.99|3220.99|3217.09|3217.09|3221.45|3221.45|3216.35|3216.35|0
1644998400000|2022-02-16 08:00:00|3249.05|3249.05|3247.67|3247.67|3251.63|3251.63|3242.54|3242.54|0
1645002000000|2022-02-16 09:00:00|3247.28|3247.28|3238.4|3238.4|3248.36|3248.36|3237.73|3237.73|0
1645005600000|2022-02-16 10:00:00|3238.42|3238.42|3241.81|3241.81|3242.38|3242.38|3235.91|3235.91|0
1645009200000|2022-02-16 11:00:00|3241.94|3241.94|3238.87|3238.87|3246.88|3246.88|3238.87|3238.87|0
1645012800000|2022-02-16 12:00:00|3238.83|3238.83|3241.56|3241.56|3244.25|3244.25|3236.75|3236.75|0
1645016400000|2022-02-16 13:00:00|3241.68|3241.68|3247.98|3247.98|3252.66|3252.66|3241.68|3241.68|0
1645020000000|2022-02-16 14:00:00|3248.13|3248.13|3243.32|3243.32|3251.63|3251.63|3239.43|3239.43|0
1645023600000|2022-02-16 15:00:00|3242.98|3242.98|3249.62|3249.62|3249.9|3249.9|3241.12|3241.12|0
1645027200000|2022-02-16 16:00:00|3249.71|3249.71|3261.28|3261.28|3261.4|3261.4|3249.71|3249.71|0
1645084800000|2022-02-17 08:00:00|3254.53|3254.53|3243.04|3243.04|3255.1|3255.1|3242.7|3242.7|0
1645088400000|2022-02-17 09:00:00|3242.95|3242.95|3233.48|3233.48|3244.02|3244.02|3230.35|3230.35|0
1645092000000|2022-02-17 10:00:00|3233.58|3233.58|3238.24|3238.24|3238.56|3238.56|3230.05|3230.05|0
1645095600000|2022-02-17 11:00:00|3238.04|3238.04|3238.52|3238.52|3239.27|3239.27|3230.62|3230.62|0
1645099200000|2022-02-17 12:00:00|3238.58|3238.58|3242.81|3242.81|3247.08|3247.08|3238.4|3238.4|0
1645102800000|2022-02-17 13:00:00|3242.73|3242.73|3237.97|3237.97|3244.14|3244.14|3233.12|3233.12|0
1645106400000|2022-02-17 14:00:00|3237.63|3237.63|3226.21|3226.21|3240.22|3240.22|3224.87|3224.87|0
1645110000000|2022-02-17 15:00:00|3226.27|3226.27|3228.01|3228.01|3233.61|3233.61|3225.04|3225.04|0
1645113600000|2022-02-17 16:00:00|3227.97|3227.97|3234.06|3234.06|3234.06|3234.06|3227.82|3227.82|0
1645171200000|2022-02-18 08:00:00|3283.69|3283.69|3244.89|3244.89|3298.59|3298.59|3244.89|3244.89|0
1645174800000|2022-02-18 09:00:00|3244.54|3244.54|3250.72|3250.72|3252.28|3252.28|3233.16|3233.16|0
1645178400000|2022-02-18 10:00:00|3250.63|3250.63|3251.57|3251.57|3255.7|3255.7|3247.85|3247.85|0
1645182000000|2022-02-18 11:00:00|3251.69|3251.69|3254.98|3254.98|3255.66|3255.66|3251.05|3251.05|0
1645185600000|2022-02-18 12:00:00|3254.94|3254.94|3251.05|3251.05|3255.45|3255.45|3246.37|3246.37|0
1645189200000|2022-02-18 13:00:00|3251.73|3251.73|3232.34|3232.34|3252.96|3252.96|3229.09|3229.09|0
1645192800000|2022-02-18 14:00:00|3232.38|3232.38|3233.79|3233.79|3244.08|3244.08|3228.76|3228.76|0
1645196400000|2022-02-18 15:00:00|3234.13|3234.13|3213.52|3213.52|3236.49|3236.49|3212.26|3212.26|0
1645200000000|2022-02-18 16:00:00|3213.59|3213.59|3211.67|3211.67|3214.19|3214.19|3206.2|3206.2|0
1645430400000|2022-02-21 08:00:00|3209.75|3209.75|3218.92|3218.92|3220.94|3220.94|3209.75|3209.75|0
1645434000000|2022-02-21 09:00:00|3218.8|3218.8|3200.65|3200.65|3218.89|3218.89|3198.2|3198.2|0
1645437600000|2022-02-21 10:00:00|3200.3|3200.3|3177.29|3177.29|3200.52|3200.52|3177.29|3177.29|0
1645441200000|2022-02-21 11:00:00|3177.12|3177.12|3182.77|3182.77|3182.77|3182.77|3175.61|3175.61|0
1645444800000|2022-02-21 12:00:00|3182.43|3182.43|3186.68|3186.68|3190.36|3190.36|3180.13|3180.13|0
1645448400000|2022-02-21 13:00:00|3186.79|3186.79|3178.61|3178.61|3190.82|3190.82|3166.96|3166.96|0
1645452000000|2022-02-21 14:00:00|3177.93|3177.93|3169.21|3169.21|3181.76|3181.76|3169.15|3169.15|0
1645455600000|2022-02-21 15:00:00|3169|3169|3162.94|3162.94|3176.76|3176.76|3161.16|3161.16|0
1645459200000|2022-02-21 16:00:00|3162.86|3162.86|3160.3|3160.3|3164.66|3164.66|3159.81|3159.81|0
1645516800000|2022-02-22 08:00:00|3119.17|3119.17|3150.5|3150.5|3151.86|3151.86|3110.51|3110.51|0
1645520400000|2022-02-22 09:00:00|3150.42|3150.42|3130.15|3130.15|3151.59|3151.59|3126.06|3126.06|0
1645524000000|2022-02-22 10:00:00|3130.49|3130.49|3164.83|3164.83|3168.21|3168.21|3130.41|3130.41|0
1645527600000|2022-02-22 11:00:00|3165.17|3165.17|3157.71|3157.71|3169.97|3169.97|3151.92|3151.92|0
1645531200000|2022-02-22 12:00:00|3157.82|3157.82|3158.93|3158.93|3163.17|3163.17|3154.47|3154.47|0
1645534800000|2022-02-22 13:00:00|3159.02|3159.02|3146.44|3146.44|3159.12|3159.12|3145.34|3145.34|0
1645538400000|2022-02-22 14:00:00|3147.13|3147.13|3159.44|3159.44|3163.23|3163.23|3146.67|3146.67|0
1645542000000|2022-02-22 15:00:00|3159.49|3159.49|3158.49|3158.49|3165.14|3165.14|3158.47|3158.47|0
1645545600000|2022-02-22 16:00:00|3158.39|3158.39|3155.05|3155.05|3158.47|3158.47|3152.83|3152.83|0
1645603200000|2022-02-23 08:00:00|3184.02|3184.02|3183.47|3183.47|3189.18|3189.18|3174.83|3174.83|0
1645606800000|2022-02-23 09:00:00|3183.59|3183.59|3180.22|3180.22|3192.89|3192.89|3179.45|3179.45|0
1645610400000|2022-02-23 10:00:00|3180.67|3180.67|3170|3170|3180.89|3180.89|3162.44|3162.44|0
1645614000000|2022-02-23 11:00:00|3169.73|3169.73|3168.5|3168.5|3171.82|3171.82|3165.16|3165.16|0
1645617600000|2022-02-23 12:00:00|3168.62|3168.62|3175.45|3175.45|3176.19|3176.19|3168.58|3168.58|0
1645621200000|2022-02-23 13:00:00|3175.54|3175.54|3180.51|3180.51|3182.76|3182.76|3175.26|3175.26|0
1645624800000|2022-02-23 14:00:00|3180.42|3180.42|3169.68|3169.68|3184.61|3184.61|3169.61|3169.61|0
1645628400000|2022-02-23 15:00:00|3169.73|3169.73|3160.54|3160.54|3169.87|3169.87|3156.98|3156.98|0
1645632000000|2022-02-23 16:00:00|3160.47|3160.47|3159|3159|3164.97|3164.97|3158.37|3158.37|0
1645689600000|2022-02-24 08:00:00|3090.67|3090.67|3127.44|3127.44|3133.96|3133.96|3089.68|3089.68|0
1645693200000|2022-02-24 09:00:00|3127.36|3127.36|3119.6|3119.6|3159.71|3159.71|3119.19|3119.19|0
1645696800000|2022-02-24 10:00:00|3119.51|3119.51|3096.61|3096.61|3125.8|3125.8|3095.24|3095.24|0
1645700400000|2022-02-24 11:00:00|3096.25|3096.25|3106.79|3106.79|3106.79|3106.79|3079.95|3079.95|0
1645704000000|2022-02-24 12:00:00|3107|3107|3093.59|3093.59|3107.15|3107.15|3087.37|3087.37|0
1645707600000|2022-02-24 13:00:00|3093.69|3093.69|3084.71|3084.71|3094.64|3094.64|3084.71|3084.71|0
1645711200000|2022-02-24 14:00:00|3084.76|3084.76|3094.18|3094.18|3107.9|3107.9|3076.05|3076.05|0
1645714800000|2022-02-24 15:00:00|3093.84|3093.84|3097.74|3097.74|3115.32|3115.32|3090.21|3090.21|0
1645718400000|2022-02-24 16:00:00|3097.56|3097.56|3100.74|3100.74|3107.88|3107.88|3094.57|3094.57|0
1645776000000|2022-02-25 08:00:00|3148.4|3148.4|3161.19|3161.19|3172.66|3172.66|3143.21|3143.21|0
1645779600000|2022-02-25 09:00:00|3161.27|3161.27|3172.15|3172.15|3172.59|3172.59|3153.76|3153.76|0
1645783200000|2022-02-25 10:00:00|3172.24|3172.24|3197.11|3197.11|3197.11|3197.11|3167.37|3167.37|0
1645786800000|2022-02-25 11:00:00|3197.32|3197.32|3197.9|3197.9|3207.46|3207.46|3189.5|3189.5|0
1645790400000|2022-02-25 12:00:00|3197.78|3197.78|3217.81|3217.81|3219.09|3219.09|3197.27|3197.27|0
1645794000000|2022-02-25 13:00:00|3217.47|3217.47|3219.38|3219.38|3223.89|3223.89|3211.58|3211.58|0
1645797600000|2022-02-25 14:00:00|3219.3|3219.3|3211.94|3211.94|3223.43|3223.43|3211.94|3211.94|0
1645801200000|2022-02-25 15:00:00|3212.03|3212.03|3218.54|3218.54|3222.58|3222.58|3209.26|3209.26|0
1645804800000|2022-02-25 16:00:00|3218.62|3218.62|3220.99|3220.99|3222.97|3222.97|3217.59|3217.59|0
1645430400000|2022-02-21 08:00:00|3209.75|3209.75|3218.92|3218.92|3220.94|3220.94|3209.75|3209.75|0
1645434000000|2022-02-21 09:00:00|3218.8|3218.8|3200.65|3200.65|3218.89|3218.89|3198.2|3198.2|0
1645437600000|2022-02-21 10:00:00|3200.3|3200.3|3177.29|3177.29|3200.52|3200.52|3177.29|3177.29|0
1645441200000|2022-02-21 11:00:00|3177.12|3177.12|3182.77|3182.77|3182.77|3182.77|3175.61|3175.61|0
1645444800000|2022-02-21 12:00:00|3182.43|3182.43|3186.68|3186.68|3190.36|3190.36|3180.13|3180.13|0
1645448400000|2022-02-21 13:00:00|3186.79|3186.79|3178.61|3178.61|3190.82|3190.82|3166.96|3166.96|0
1645452000000|2022-02-21 14:00:00|3177.93|3177.93|3169.21|3169.21|3181.76|3181.76|3169.15|3169.15|0
1645455600000|2022-02-21 15:00:00|3169|3169|3162.94|3162.94|3176.76|3176.76|3161.16|3161.16|0
1645459200000|2022-02-21 16:00:00|3162.86|3162.86|3160.3|3160.3|3164.66|3164.66|3159.81|3159.81|0
1645516800000|2022-02-22 08:00:00|3119.17|3119.17|3150.5|3150.5|3151.86|3151.86|3110.51|3110.51|0
1645520400000|2022-02-22 09:00:00|3150.42|3150.42|3130.15|3130.15|3151.59|3151.59|3126.06|3126.06|0
1645524000000|2022-02-22 10:00:00|3130.49|3130.49|3164.83|3164.83|3168.21|3168.21|3130.41|3130.41|0
1645527600000|2022-02-22 11:00:00|3165.17|3165.17|3157.71|3157.71|3169.97|3169.97|3151.92|3151.92|0
1645531200000|2022-02-22 12:00:00|3157.82|3157.82|3158.93|3158.93|3163.17|3163.17|3154.47|3154.47|0
1645534800000|2022-02-22 13:00:00|3159.02|3159.02|3146.44|3146.44|3159.12|3159.12|3145.34|3145.34|0
1645538400000|2022-02-22 14:00:00|3147.13|3147.13|3159.44|3159.44|3163.23|3163.23|3146.67|3146.67|0
1645542000000|2022-02-22 15:00:00|3159.49|3159.49|3158.49|3158.49|3165.14|3165.14|3158.47|3158.47|0
1645545600000|2022-02-22 16:00:00|3158.39|3158.39|3155.05|3155.05|3158.47|3158.47|3152.83|3152.83|0
1645603200000|2022-02-23 08:00:00|3184.02|3184.02|3183.47|3183.47|3189.18|3189.18|3174.83|3174.83|0
1645606800000|2022-02-23 09:00:00|3183.59|3183.59|3180.22|3180.22|3192.89|3192.89|3179.45|3179.45|0
1645610400000|2022-02-23 10:00:00|3180.67|3180.67|3170|3170|3180.89|3180.89|3162.44|3162.44|0
1645614000000|2022-02-23 11:00:00|3169.73|3169.73|3168.5|3168.5|3171.82|3171.82|3165.16|3165.16|0
1645617600000|2022-02-23 12:00:00|3168.62|3168.62|3175.45|3175.45|3176.19|3176.19|3168.58|3168.58|0
1645621200000|2022-02-23 13:00:00|3175.54|3175.54|3180.51|3180.51|3182.76|3182.76|3175.26|3175.26|0
1645624800000|2022-02-23 14:00:00|3180.42|3180.42|3169.68|3169.68|3184.61|3184.61|3169.61|3169.61|0
1645628400000|2022-02-23 15:00:00|3169.73|3169.73|3160.54|3160.54|3169.87|3169.87|3156.98|3156.98|0
1645632000000|2022-02-23 16:00:00|3160.47|3160.47|3159|3159|3164.97|3164.97|3158.37|3158.37|0
1645689600000|2022-02-24 08:00:00|3090.67|3090.67|3127.44|3127.44|3133.96|3133.96|3089.68|3089.68|0
1645693200000|2022-02-24 09:00:00|3127.36|3127.36|3119.6|3119.6|3159.71|3159.71|3119.19|3119.19|0
1645696800000|2022-02-24 10:00:00|3119.51|3119.51|3096.61|3096.61|3125.8|3125.8|3095.24|3095.24|0
1645700400000|2022-02-24 11:00:00|3096.25|3096.25|3106.79|3106.79|3106.79|3106.79|3079.95|3079.95|0
1645704000000|2022-02-24 12:00:00|3107|3107|3093.59|3093.59|3107.15|3107.15|3087.37|3087.37|0
1645707600000|2022-02-24 13:00:00|3093.69|3093.69|3084.71|3084.71|3094.64|3094.64|3084.71|3084.71|0
1645711200000|2022-02-24 14:00:00|3084.76|3084.76|3094.18|3094.18|3107.9|3107.9|3076.05|3076.05|0
1645714800000|2022-02-24 15:00:00|3093.84|3093.84|3097.74|3097.74|3115.32|3115.32|3090.21|3090.21|0
1645718400000|2022-02-24 16:00:00|3097.56|3097.56|3100.74|3100.74|3107.88|3107.88|3094.57|3094.57|0
1645776000000|2022-02-25 08:00:00|3148.4|3148.4|3161.19|3161.19|3172.66|3172.66|3143.21|3143.21|0
1645779600000|2022-02-25 09:00:00|3161.27|3161.27|3172.15|3172.15|3172.59|3172.59|3153.76|3153.76|0
1645783200000|2022-02-25 10:00:00|3172.24|3172.24|3197.11|3197.11|3197.11|3197.11|3167.37|3167.37|0
1645786800000|2022-02-25 11:00:00|3197.32|3197.32|3197.9|3197.9|3207.46|3207.46|3189.5|3189.5|0
1645790400000|2022-02-25 12:00:00|3197.78|3197.78|3217.81|3217.81|3219.09|3219.09|3197.27|3197.27|0
1645794000000|2022-02-25 13:00:00|3217.47|3217.47|3219.38|3219.38|3223.89|3223.89|3211.58|3211.58|0
1645797600000|2022-02-25 14:00:00|3219.3|3219.3|3211.94|3211.94|3223.43|3223.43|3211.94|3211.94|0
1645801200000|2022-02-25 15:00:00|3212.03|3212.03|3218.54|3218.54|3222.58|3222.58|3209.26|3209.26|0
1645804800000|2022-02-25 16:00:00|3218.62|3218.62|3220.99|3220.99|3222.97|3222.97|3217.59|3217.59|0
1646035200000|2022-02-28 08:00:00|3208.16|3208.16|3206.52|3206.52|3218.55|3218.55|3206.27|3206.27|0
1646038800000|2022-02-28 09:00:00|3206.47|3206.47|3208.56|3208.56|3210.74|3210.74|3189.12|3189.12|0
1646042400000|2022-02-28 10:00:00|3208.62|3208.62|3206.09|3206.09|3212.89|3212.89|3194.48|3194.48|0
1646046000000|2022-02-28 11:00:00|3206.01|3206.01|3217.32|3217.32|3219.71|3219.71|3205.76|3205.76|0
1646049600000|2022-02-28 12:00:00|3217.11|3217.11|3227.02|3227.02|3233.33|3233.33|3216.55|3216.55|0
1646053200000|2022-02-28 13:00:00|3227.17|3227.17|3215.32|3215.32|3228.32|3228.32|3211.2|3211.2|0
1646056800000|2022-02-28 14:00:00|3215.36|3215.36|3227.69|3227.69|3231.48|3231.48|3215.36|3215.36|0
1646060400000|2022-02-28 15:00:00|3227.61|3227.61|3235.5|3235.5|3238.89|3238.89|3218.85|3218.85|0
1646064000000|2022-02-28 16:00:00|3235.58|3235.58|3240.47|3240.47|3241.71|3241.71|3232.3|3232.3|0
1646121600000|2022-03-01 08:00:00|3240.44|3240.44|3240.57|3240.57|3242.85|3242.85|3219.62|3219.62|0
1646125200000|2022-03-01 09:00:00|3240.52|3240.52|3238.96|3238.96|3247.75|3247.75|3232.74|3232.74|0
1646128800000|2022-03-01 10:00:00|3239.1|3239.1|3233.08|3233.08|3239.22|3239.22|3218.94|3218.94|0
1646132400000|2022-03-01 11:00:00|3233.42|3233.42|3209.4|3209.4|3234.8|3234.8|3207.05|3207.05|0
1646136000000|2022-03-01 12:00:00|3209.31|3209.31|3207.14|3207.14|3217.41|3217.41|3201.31|3201.31|0
1646139600000|2022-03-01 13:00:00|3206.81|3206.81|3209.92|3209.92|3216.34|3216.34|3200.07|3200.07|0
1646143200000|2022-03-01 14:00:00|3209.85|3209.85|3215.73|3215.73|3230.25|3230.25|3207.95|3207.95|0
1646146800000|2022-03-01 15:00:00|3215.81|3215.81|3201.72|3201.72|3224.06|3224.06|3199.1|3199.1|0
1646150400000|2022-03-01 16:00:00|3202.4|3202.4|3189.39|3189.39|3202.65|3202.65|3189.38|3189.38|0
1646208000000|2022-03-02 08:00:00|3201.81|3201.81|3191.55|3191.55|3229.62|3229.62|3186.25|3186.25|0
1646211600000|2022-03-02 09:00:00|3191.21|3191.21|3215.7|3215.7|3215.75|3215.75|3189.74|3189.74|0
1646215200000|2022-03-02 10:00:00|3215.01|3215.01|3210.45|3210.45|3228.3|3228.3|3208.91|3208.91|0
1646218800000|2022-03-02 11:00:00|3210.41|3210.41|3215.95|3215.95|3216.24|3216.24|3205.97|3205.97|0
1646222400000|2022-03-02 12:00:00|3216.03|3216.03|3187.36|3187.36|3217.6|3217.6|3181.33|3181.33|0
1646226000000|2022-03-02 13:00:00|3187.15|3187.15|3182.96|3182.96|3188.88|3188.88|3176.18|3176.18|0
1646229600000|2022-03-02 14:00:00|3183.04|3183.04|3195.1|3195.1|3203.38|3203.38|3180.27|3180.27|0
1646233200000|2022-03-02 15:00:00|3195.02|3195.02|3209.03|3209.03|3216.66|3216.66|3186.43|3186.43|0
1646236800000|2022-03-02 16:00:00|3209.11|3209.11|3211.97|3211.97|3222.83|3222.83|3208.9|3208.9|0
1646294400000|2022-03-03 08:00:00|3240.15|3240.15|3222.15|3222.15|3241.6|3241.6|3215.5|3215.5|0
1646298000000|2022-03-03 09:00:00|3221.93|3221.93|3211.36|3211.36|3222.18|3222.18|3210.71|3210.71|0
1646301600000|2022-03-03 10:00:00|3211.02|3211.02|3212.66|3212.66|3212.66|3212.66|3205.43|3205.43|0
1646305200000|2022-03-03 11:00:00|3212.74|3212.74|3199.35|3199.35|3219.46|3219.46|3197.97|3197.97|0
1646308800000|2022-03-03 12:00:00|3199.57|3199.57|3189.68|3189.68|3200.93|3200.93|3185.25|3185.25|0
1646312400000|2022-03-03 13:00:00|3189.74|3189.74|3203.86|3203.86|3203.94|3203.94|3189.11|3189.11|0
1646316000000|2022-03-03 14:00:00|3203.71|3203.71|3168.45|3168.45|3205.04|3205.04|3165.39|3165.39|0
1646319600000|2022-03-03 15:00:00|3167.87|3167.87|3127.98|3127.98|3167.87|3167.87|3127.98|3127.98|0
1646323200000|2022-03-03 16:00:00|3127.92|3127.92|3128.12|3128.12|3135.66|3135.66|3123.93|3123.93|0
1646380800000|2022-03-04 08:00:00|3133.46|3133.46|3090|3090|3133.46|3133.46|3088.51|3088.51|0
1646384400000|2022-03-04 09:00:00|3090.07|3090.07|3029.06|3029.06|3090.28|3090.28|3029.06|3029.06|0
1646388000000|2022-03-04 10:00:00|3028.95|3028.95|3033.27|3033.27|3039.89|3039.89|3021.46|3021.46|0
1646391600000|2022-03-04 11:00:00|3033.22|3033.22|3017.14|3017.14|3040.8|3040.8|3015.51|3015.51|0
1646395200000|2022-03-04 12:00:00|3017.21|3017.21|3023.65|3023.65|3023.65|3023.65|3011.82|3011.82|0
1646398800000|2022-03-04 13:00:00|3023.75|3023.75|3034.83|3034.83|3042.24|3042.24|3023.19|3023.19|0
1646402400000|2022-03-04 14:00:00|3034.69|3034.69|3033.31|3033.31|3035.76|3035.76|3019.71|3019.71|0
1646406000000|2022-03-04 15:00:00|3033.49|3033.49|3043.3|3043.3|3045.19|3045.19|3025.02|3025.02|0
1646409600000|2022-03-04 16:00:00|3043.2|3043.2|3039.18|3039.18|3044.13|3044.13|3037.46|3037.46|0
1646640000000|2022-03-07 08:00:00|2945.6|2945.6|2938.25|2938.25|2953.52|2953.52|2923.92|2923.92|0
1646643600000|2022-03-07 09:00:00|2938.59|2938.59|2964.19|2964.19|2971.86|2971.86|2932.32|2932.32|0
1646647200000|2022-03-07 10:00:00|2964.27|2964.27|2955.34|2955.34|2966.58|2966.58|2947.09|2947.09|0
1646650800000|2022-03-07 11:00:00|2955.46|2955.46|2962.46|2962.46|2963.91|2963.91|2943.41|2943.41|0
1646654400000|2022-03-07 12:00:00|2962.42|2962.42|2995.43|2995.43|3003.99|3003.99|2962.42|2962.42|0
1646658000000|2022-03-07 13:00:00|2995.53|2995.53|3028.32|3028.32|3030.53|3030.53|2995.53|2995.53|0
1646661600000|2022-03-07 14:00:00|3027.98|3027.98|3047.01|3047.01|3057.42|3057.42|3021.9|3021.9|0
1646665200000|2022-03-07 15:00:00|3047.05|3047.05|3032.76|3032.76|3050.07|3050.07|3029.18|3029.18|0
1646668800000|2022-03-07 16:00:00|3032.62|3032.62|3027.91|3027.91|3037.95|3037.95|3026.98|3026.98|0
1646726400000|2022-03-08 08:00:00|3025.12|3025.12|3039.89|3039.89|3062.78|3062.78|3015.93|3015.93|0
1646730000000|2022-03-08 09:00:00|3039.98|3039.98|3051.04|3051.04|3060.24|3060.24|3039.86|3039.86|0
1646733600000|2022-03-08 10:00:00|3051.08|3051.08|3056.2|3056.2|3057.6|3057.6|3040.32|3040.32|0
1646737200000|2022-03-08 11:00:00|3056.13|3056.13|3058.8|3058.8|3058.8|3058.8|3047.77|3047.77|0
1646740800000|2022-03-08 12:00:00|3058.88|3058.88|3056.61|3056.61|3073.98|3073.98|3050.2|3050.2|0
1646744400000|2022-03-08 13:00:00|3056.69|3056.69|3052.61|3052.61|3056.98|3056.98|3035.12|3035.12|0
1646748000000|2022-03-08 14:00:00|3052.52|3052.52|3037.89|3037.89|3060.28|3060.28|3034.98|3034.98|0
1646751600000|2022-03-08 15:00:00|3037.68|3037.68|3052.19|3052.19|3052.29|3052.29|3025.93|3025.93|0
1646755200000|2022-03-08 16:00:00|3052.4|3052.4|3047.89|3047.89|3054.87|3054.87|3042.53|3042.53|0
1646812800000|2022-03-09 08:00:00|3117.41|3117.41|3103.99|3103.99|3117.41|3117.41|3086.63|3086.63|0
1646816400000|2022-03-09 09:00:00|3103.78|3103.78|3125.54|3125.54|3133.52|3133.52|3102.02|3102.02|0
1646820000000|2022-03-09 10:00:00|3125.45|3125.45|3121.55|3121.55|3138.5|3138.5|3120.63|3120.63|0
1646823600000|2022-03-09 11:00:00|3121.64|3121.64|3111.11|3111.11|3126.37|3126.37|3111.11|3111.11|0
1646827200000|2022-03-09 12:00:00|3111.06|3111.06|3121.72|3121.72|3122.31|3122.31|3108.22|3108.22|0
1646830800000|2022-03-09 13:00:00|3121.75|3121.75|3113.88|3113.88|3122.25|3122.25|3113.8|3113.8|0
1646834400000|2022-03-09 14:00:00|3113.92|3113.92|3135.18|3135.18|3142.4|3142.4|3110.98|3110.98|0
1646838000000|2022-03-09 15:00:00|3136.2|3136.2|3151.37|3151.37|3153.24|3153.24|3133.64|3133.64|0
1646841600000|2022-03-09 16:00:00|3151.35|3151.35|3148.08|3148.08|3151.35|3151.35|3135.98|3135.98|0
1646899200000|2022-03-10 08:00:00|3171.04|3171.04|3148|3148|3184.34|3184.34|3133.37|3133.37|0
1646902800000|2022-03-10 09:00:00|3148.15|3148.15|3134.5|3134.5|3170.87|3170.87|3131.84|3131.84|0
1646906400000|2022-03-10 10:00:00|3134.62|3134.62|3139.99|3139.99|3151.48|3151.48|3134.1|3134.1|0
1646910000000|2022-03-10 11:00:00|3140.03|3140.03|3140.67|3140.67|3151.32|3151.32|3139.44|3139.44|0
1646913600000|2022-03-10 12:00:00|3140.48|3140.48|3144.46|3144.46|3151.76|3151.76|3136.47|3136.47|0
1646917200000|2022-03-10 13:00:00|3144.56|3144.56|3134.91|3134.91|3149.21|3149.21|3131.75|3131.75|0
1646920800000|2022-03-10 14:00:00|3134.73|3134.73|3155.02|3155.02|3155.56|3155.56|3126.45|3126.45|0
1646924400000|2022-03-10 15:00:00|3155.1|3155.1|3146.73|3146.73|3161.49|3161.49|3144.47|3144.47|0
1646928000000|2022-03-10 16:00:00|3146.81|3146.81|3142.81|3142.81|3147.26|3147.26|3139.73|3139.73|0
1646985600000|2022-03-11 08:00:00|3181.6|3181.6|3162.01|3162.01|3182.51|3182.51|3161.35|3161.35|0
1646989200000|2022-03-11 09:00:00|3161.59|3161.59|3186.12|3186.12|3187.63|3187.63|3156.18|3156.18|0
1646992800000|2022-03-11 10:00:00|3186.21|3186.21|3169.28|3169.28|3192.1|3192.1|3169.22|3169.22|0
1646996400000|2022-03-11 11:00:00|3169.16|3169.16|3210.27|3210.27|3217.68|3217.68|3168.69|3168.69|0
1647000000000|2022-03-11 12:00:00|3209.59|3209.59|3201.38|3201.38|3227.87|3227.87|3199.36|3199.36|0
1647003600000|2022-03-11 13:00:00|3201.46|3201.46|3211.08|3211.08|3218.87|3218.87|3201.46|3201.46|0
1647007200000|2022-03-11 14:00:00|3210.88|3210.88|3191.82|3191.82|3211.17|3211.17|3188.17|3188.17|0
1647010800000|2022-03-11 15:00:00|3191.74|3191.74|3196.01|3196.01|3196.26|3196.26|3182.15|3182.15|0
1647014400000|2022-03-11 16:00:00|3195.92|3195.92|3185.83|3185.83|3195.95|3195.95|3183.34|3183.34|0
1647244800000|2022-03-14 08:00:00|3222.12|3222.12|3210.98|3210.98|3223.09|3223.09|3205.49|3205.49|0
1647248400000|2022-03-14 09:00:00|3211.2|3211.2|3226.58|3226.58|3231.84|3231.84|3211.2|3211.2|0
1647252000000|2022-03-14 10:00:00|3226.53|3226.53|3221.81|3221.81|3226.55|3226.55|3216.53|3216.53|0
1647255600000|2022-03-14 11:00:00|3221.86|3221.86|3207.58|3207.58|3223.39|3223.39|3204.77|3204.77|0
1647259200000|2022-03-14 12:00:00|3207.24|3207.24|3222.39|3222.39|3223.63|3223.63|3207.06|3207.06|0
1647262800000|2022-03-14 13:00:00|3222.05|3222.05|3216.54|3216.54|3225.9|3225.9|3215.8|3215.8|0
1647266400000|2022-03-14 14:00:00|3215.86|3215.86|3243.29|3243.29|3245.53|3245.53|3211.4|3211.4|0
1647270000000|2022-03-14 15:00:00|3243.38|3243.38|3241.73|3241.73|3245.28|3245.28|3231.53|3231.53|0
1647273600000|2022-03-14 16:00:00|3241.58|3241.58|3232.41|3232.41|3245.43|3245.43|3232.41|3232.41|0
1647331200000|2022-03-15 08:00:00|3206.92|3206.92|3195.1|3195.1|3217.28|3217.28|3189.55|3189.55|0
1647334800000|2022-03-15 09:00:00|3196.47|3196.47|3207.6|3207.6|3214.55|3214.55|3194.94|3194.94|0
1647338400000|2022-03-15 10:00:00|3207.45|3207.45|3212.39|3212.39|3216.87|3216.87|3204.06|3204.06|0
1647342000000|2022-03-15 11:00:00|3212.73|3212.73|3215.73|3215.73|3220.32|3220.32|3209.85|3209.85|0
1647345600000|2022-03-15 12:00:00|3215.41|3215.41|3217.3|3217.3|3220.59|3220.59|3212.23|3212.23|0
1647349200000|2022-03-15 13:00:00|3217.44|3217.44|3215.81|3215.81|3222.3|3222.3|3208.78|3208.78|0
1647352800000|2022-03-15 14:00:00|3215.87|3215.87|3212.13|3212.13|3216.99|3216.99|3210.01|3210.01|0
1647356400000|2022-03-15 15:00:00|3211.45|3211.45|3203.58|3203.58|3216.65|3216.65|3198.14|3198.14|0
1647360000000|2022-03-15 16:00:00|3203.36|3203.36|3205.62|3205.62|3206.01|3206.01|3198.04|3198.04|0
1647417600000|2022-03-16 08:00:00|3245.38|3245.38|3263.5|3263.5|3269.49|3269.49|3245.38|3245.38|0
1647421200000|2022-03-16 09:00:00|3263.41|3263.41|3275.69|3275.69|3277.83|3277.83|3262.68|3262.68|0
1647424800000|2022-03-16 10:00:00|3275.77|3275.77|3290.54|3290.54|3292.15|3292.15|3275.69|3275.69|0
1647428400000|2022-03-16 11:00:00|3290.45|3290.45|3293.54|3293.54|3295.11|3295.11|3287.19|3287.19|0
1647432000000|2022-03-16 12:00:00|3293.44|3293.44|3293.65|3293.65|3294.54|3294.54|3287.5|3287.5|0
1647435600000|2022-03-16 13:00:00|3293.81|3293.81|3285.55|3285.55|3293.91|3293.91|3284.26|3284.26|0
1647439200000|2022-03-16 14:00:00|3285.63|3285.63|3275.46|3275.46|3301.11|3301.11|3267.11|3267.11|0
1647442800000|2022-03-16 15:00:00|3275.5|3275.5|3266.89|3266.89|3282.92|3282.92|3265.94|3265.94|0
1647446400000|2022-03-16 16:00:00|3266.97|3266.97|3270.16|3270.16|3273.11|3273.11|3265.78|3265.78|0
1647504000000|2022-03-17 08:00:00|3289.19|3289.19|3270.21|3270.21|3294.58|3294.58|3265.97|3265.97|0
1647507600000|2022-03-17 09:00:00|3269.87|3269.87|3281.92|3281.92|3282.36|3282.36|3269.47|3269.47|0
1647511200000|2022-03-17 10:00:00|3281.84|3281.84|3263.1|3263.1|3281.84|3281.84|3260.23|3260.23|0
1647514800000|2022-03-17 11:00:00|3262.42|3262.42|3262.38|3262.38|3265.78|3265.78|3259.37|3259.37|0
1647518400000|2022-03-17 12:00:00|3262.42|3262.42|3267.83|3267.83|3275.27|3275.27|3258.6|3258.6|0
1647522000000|2022-03-17 13:00:00|3267.9|3267.9|3280.38|3280.38|3281.93|3281.93|3267.41|3267.41|0
1647525600000|2022-03-17 14:00:00|3280.58|3280.58|3275.87|3275.87|3292.2|3292.2|3275.87|3275.87|0
1647529200000|2022-03-17 15:00:00|3275.76|3275.76|3279.4|3279.4|3285.8|3285.8|3272.27|3272.27|0
1647532800000|2022-03-17 16:00:00|3279.51|3279.51|3292.66|3292.66|3292.66|3292.66|3279.51|3279.51|0
1647590400000|2022-03-18 08:00:00|3295.55|3295.55|3280.2|3280.2|3295.55|3295.55|3277.04|3277.04|0
1647594000000|2022-03-18 09:00:00|3280.28|3280.28|3269.35|3269.35|3282.35|3282.35|3267.92|3267.92|0
1647597600000|2022-03-18 10:00:00|3270.38|3270.38|3256.93|3256.93|3275.68|3275.68|3255.6|3255.6|0
1647601200000|2022-03-18 11:00:00|3257.81|3257.81|3258.85|3258.85|3259.85|3259.85|3240.32|3240.32|0
1647604800000|2022-03-18 12:00:00|3258.93|3258.93|3257.46|3257.46|3265.77|3265.77|3256.9|3256.9|0
1647608400000|2022-03-18 13:00:00|3257.56|3257.56|3271.88|3271.88|3271.88|3271.88|3257.56|3257.56|0
1647612000000|2022-03-18 14:00:00|3272.04|3272.04|3281.13|3281.13|3284.49|3284.49|3271.62|3271.62|0
1647615600000|2022-03-18 15:00:00|3281.24|3281.24|3291.14|3291.14|3292.19|3292.19|3278.88|3278.88|0
1647619200000|2022-03-18 16:00:00|3291.24|3291.24|3286.28|3286.28|3296.28|3296.28|3286.12|3286.12|0
1647849600000|2022-03-21 08:00:00|3272.1|3272.1|3276.24|3276.24|3280.68|3280.68|3270.98|3270.98|0
1647853200000|2022-03-21 09:00:00|3276.28|3276.28|3271.43|3271.43|3278.65|3278.65|3269.39|3269.39|0
1647856800000|2022-03-21 10:00:00|3271.37|3271.37|3267.16|3267.16|3275.56|3275.56|3264.95|3264.95|0
1647860400000|2022-03-21 11:00:00|3267.39|3267.39|3267.99|3267.99|3272.41|3272.41|3264.8|3264.8|0
1647864000000|2022-03-21 12:00:00|3268.05|3268.05|3270.27|3270.27|3270.76|3270.76|3266.98|3266.98|0
1647867600000|2022-03-21 13:00:00|3270.23|3270.23|3261.25|3261.25|3272.84|3272.84|3261.21|3261.21|0
1647871200000|2022-03-21 14:00:00|3261.2|3261.2|3264.91|3264.91|3266.15|3266.15|3253.93|3253.93|0
1647874800000|2022-03-21 15:00:00|3264.75|3264.75|3261.65|3261.65|3267.26|3267.26|3254.53|3254.53|0
1647878400000|2022-03-21 16:00:00|3261.54|3261.54|3262.45|3262.45|3264.23|3264.23|3257.52|3257.52|0
1647936000000|2022-03-22 08:00:00|3272.74|3272.74|3282.98|3282.98|3283.2|3283.2|3269.32|3269.32|0
1647939600000|2022-03-22 09:00:00|3282.47|3282.47|3283.16|3283.16|3289.2|3289.2|3279.03|3279.03|0
1647943200000|2022-03-22 10:00:00|3283.3|3283.3|3279.76|3279.76|3288.38|3288.38|3279.52|3279.52|0
1647946800000|2022-03-22 11:00:00|3279.97|3279.97|3288.37|3288.37|3289.36|3289.36|3279.41|3279.41|0
1647950400000|2022-03-22 12:00:00|3288.44|3288.44|3299.09|3299.09|3303.17|3303.17|3287.55|3287.55|0
1647954000000|2022-03-22 13:00:00|3299.2|3299.2|3315.45|3315.45|3315.96|3315.96|3299.2|3299.2|0
1647957600000|2022-03-22 14:00:00|3315.52|3315.52|3310.06|3310.06|3319.13|3319.13|3309.83|3309.83|0
1647961200000|2022-03-22 15:00:00|3309.95|3309.95|3315.47|3315.47|3316.63|3316.63|3305.89|3305.89|0
1647964800000|2022-03-22 16:00:00|3315.41|3315.41|3309.92|3309.92|3318.67|3318.67|3307.01|3307.01|0
1648022400000|2022-03-23 08:00:00|3300.31|3300.31|3292.43|3292.43|3303.28|3303.28|3291.42|3291.42|0
1648026000000|2022-03-23 09:00:00|3292.22|3292.22|3282.76|3282.76|3292.54|3292.54|3278.42|3278.42|0
1648029600000|2022-03-23 10:00:00|3283.09|3283.09|3278.45|3278.45|3284.23|3284.23|3277.18|3277.18|0
1648033200000|2022-03-23 11:00:00|3278.57|3278.57|3268.88|3268.88|3278.69|3278.69|3268.88|3268.88|0
1648036800000|2022-03-23 12:00:00|3268.96|3268.96|3269.75|3269.75|3276.74|3276.74|3268.57|3268.57|0
1648040400000|2022-03-23 13:00:00|3269.93|3269.93|3268.52|3268.52|3275.11|3275.11|3263.67|3263.67|0
1648044000000|2022-03-23 14:00:00|3267.86|3267.86|3255.64|3255.64|3272.82|3272.82|3255.15|3255.15|0
1648047600000|2022-03-23 15:00:00|3255.54|3255.54|3250.86|3250.86|3258.94|3258.94|3246.84|3246.84|0
1648051200000|2022-03-23 16:00:00|3250.9|3250.9|3246.85|3246.85|3253.55|3253.55|3244.57|3244.57|0
1648108800000|2022-03-24 08:00:00|3258.35|3258.35|3254.17|3254.17|3264.21|3264.21|3251.75|3251.75|0
1648112400000|2022-03-24 09:00:00|3254.1|3254.1|3253.12|3253.12|3258.15|3258.15|3246.47|3246.47|0
1648116000000|2022-03-24 10:00:00|3253.02|3253.02|3238.16|3238.16|3253.1|3253.1|3235.62|3235.62|0
1648119600000|2022-03-24 11:00:00|3238.36|3238.36|3243.57|3243.57|3250.21|3250.21|3236.75|3236.75|0
1648123200000|2022-03-24 12:00:00|3243.67|3243.67|3245.85|3245.85|3245.94|3245.94|3241.57|3241.57|0
1648126800000|2022-03-24 13:00:00|3245.77|3245.77|3241.42|3241.42|3248.98|3248.98|3239.25|3239.25|0
1648130400000|2022-03-24 14:00:00|3241.53|3241.53|3235.24|3235.24|3247.49|3247.49|3234.16|3234.16|0
1648134000000|2022-03-24 15:00:00|3235.32|3235.32|3241.9|3241.9|3247.04|3247.04|3231.04|3231.04|0
1648137600000|2022-03-24 16:00:00|3241.82|3241.82|3245.86|3245.86|3248.56|3248.56|3238.51|3238.51|0
1648195200000|2022-03-25 08:00:00|3258.17|3258.17|3281.57|3281.57|3281.86|3281.86|3256.79|3256.79|0
1648198800000|2022-03-25 09:00:00|3281.49|3281.49|3283.66|3283.66|3284.45|3284.45|3272.82|3272.82|0
1648202400000|2022-03-25 10:00:00|3283.56|3283.56|3297.72|3297.72|3298.67|3298.67|3282.26|3282.26|0
1648206000000|2022-03-25 11:00:00|3297.93|3297.93|3307.15|3307.15|3309.46|3309.46|3297.87|3297.87|0
1648209600000|2022-03-25 12:00:00|3307.21|3307.21|3309.46|3309.46|3310.06|3310.06|3303.84|3303.84|0
1648213200000|2022-03-25 13:00:00|3308.8|3308.8|3302.15|3302.15|3308.8|3308.8|3299.45|3299.45|0
1648216800000|2022-03-25 14:00:00|3302.22|3302.22|3311.8|3311.8|3312.02|3312.02|3300.16|3300.16|0
1648220400000|2022-03-25 15:00:00|3311.89|3311.89|3316.12|3316.12|3316.93|3316.93|3301.75|3301.75|0
1648224000000|2022-03-25 16:00:00|3316.04|3316.04|3317.93|3317.93|3320.44|3320.44|3315.59|3315.59|0
1648450800000|2022-03-28 07:00:00|3327.87|3327.87|3337.98|3337.98|3337.98|3337.98|3322.17|3322.17|0
1648454400000|2022-03-28 08:00:00|3337.91|3337.91|3339.32|3339.32|3339.94|3339.94|3328.74|3328.74|0
1648458000000|2022-03-28 09:00:00|3339.23|3339.23|3339.83|3339.83|3342.68|3342.68|3337.92|3337.92|0
1648461600000|2022-03-28 10:00:00|3340.04|3340.04|3347.99|3347.99|3350.12|3350.12|3339.96|3339.96|0
1648465200000|2022-03-28 11:00:00|3347.96|3347.96|3352.89|3352.89|3353.08|3353.08|3347.87|3347.87|0
1648468800000|2022-03-28 12:00:00|3352.98|3352.98|3347.2|3347.2|3354.99|3354.99|3341.91|3341.91|0
1648472400000|2022-03-28 13:00:00|3347.12|3347.12|3346.6|3346.6|3351.46|3351.46|3336.24|3336.24|0
1648476000000|2022-03-28 14:00:00|3346.96|3346.96|3352.97|3352.97|3352.97|3352.97|3343.96|3343.96|0
1648479600000|2022-03-28 15:00:00|3353.02|3353.02|3352.93|3352.93|3356.18|3356.18|3349.1|3349.1|0
1648537200000|2022-03-29 07:00:00|3373.33|3373.33|3373.31|3373.31|3385.68|3385.68|3370.64|3370.64|0
1648540800000|2022-03-29 08:00:00|3373.26|3373.26|3369.41|3369.41|3377.03|3377.03|3368.99|3368.99|0
1648544400000|2022-03-29 09:00:00|3369.49|3369.49|3379.94|3379.94|3382.83|3382.83|3369.06|3369.06|0
1648548000000|2022-03-29 10:00:00|3379.91|3379.91|3387.66|3387.66|3390.05|3390.05|3379.58|3379.58|0
1648551600000|2022-03-29 11:00:00|3387.83|3387.83|3394.07|3394.07|3397.12|3397.12|3386.55|3386.55|0
1648555200000|2022-03-29 12:00:00|3393.4|3393.4|3407.76|3407.76|3409.33|3409.33|3393.4|3393.4|0
1648558800000|2022-03-29 13:00:00|3407.68|3407.68|3403.49|3403.49|3413.4|3413.4|3398.82|3398.82|0
1648562400000|2022-03-29 14:00:00|3403.7|3403.7|3404.92|3404.92|3406.81|3406.81|3397.62|3397.62|0
1648566000000|2022-03-29 15:00:00|3404.84|3404.84|3408.74|3408.74|3409.19|3409.19|3402.21|3402.21|0
1648623600000|2022-03-30 07:00:00|3414.21|3414.21|3399.75|3399.75|3414.28|3414.28|3395.79|3395.79|0
1648627200000|2022-03-30 08:00:00|3399.84|3399.84|3389.51|3389.51|3399.84|3399.84|3381.36|3381.36|0
1648630800000|2022-03-30 09:00:00|3389.43|3389.43|3385.51|3385.51|3389.43|3389.43|3376.62|3376.62|0
1648634400000|2022-03-30 10:00:00|3385.85|3385.85|3386.37|3386.37|3387.57|3387.57|3379.37|3379.37|0
1648638000000|2022-03-30 11:00:00|3386.7|3386.7|3396.3|3396.3|3399.58|3399.58|3386.58|3386.58|0
1648641600000|2022-03-30 12:00:00|3396.39|3396.39|3395.64|3395.64|3404.13|3404.13|3392.11|3392.11|0
1648645200000|2022-03-30 13:00:00|3395.36|3395.36|3398.08|3398.08|3403.64|3403.64|3387.7|3387.7|0
1648648800000|2022-03-30 14:00:00|3397.97|3397.97|3401.13|3401.13|3407.37|3407.37|3396.59|3396.59|0
1648652400000|2022-03-30 15:00:00|3401.05|3401.05|3394.83|3394.83|3402.77|3402.77|3393.89|3393.89|0
1648710000000|2022-03-31 07:00:00|3405.62|3405.62|3405.09|3405.09|3413.1|3413.1|3402.37|3402.37|0
1648713600000|2022-03-31 08:00:00|3404.92|3404.92|3396.85|3396.85|3404.97|3404.97|3391.08|3391.08|0
1648717200000|2022-03-31 09:00:00|3396.81|3396.81|3387.64|3387.64|3396.81|3396.81|3384.31|3384.31|0
1648720800000|2022-03-31 10:00:00|3387.56|3387.56|3382.47|3382.47|3393.54|3393.54|3382.47|3382.47|0
1648724400000|2022-03-31 11:00:00|3382.24|3382.24|3384.97|3384.97|3386|3386|3381.19|3381.19|0
1648728000000|2022-03-31 12:00:00|3385.01|3385.01|3382.5|3382.5|3388.19|3388.19|3378.86|3378.86|0
1648731600000|2022-03-31 13:00:00|3382.32|3382.32|3379.99|3379.99|3384.85|3384.85|3374.04|3374.04|0
1648735200000|2022-03-31 14:00:00|3379.93|3379.93|3376.87|3376.87|3381.07|3381.07|3370.11|3370.11|0
1648738800000|2022-03-31 15:00:00|3376.94|3376.94|3366.78|3366.78|3376.94|3376.94|3363.17|3363.17|0
1648796400000|2022-04-01 07:00:00|3366.37|3366.37|3368.13|3368.13|3372.28|3372.28|3364.66|3364.66|0
1648800000000|2022-04-01 08:00:00|3367.97|3367.97|3372.11|3372.11|3379.49|3379.49|3362.02|3362.02|0
1648803600000|2022-04-01 09:00:00|3372.23|3372.23|3380.58|3380.58|3382.69|3382.69|3370.92|3370.92|0
1648807200000|2022-04-01 10:00:00|3380.5|3380.5|3376.91|3376.91|3383.57|3383.57|3375.61|3375.61|0
1648810800000|2022-04-01 11:00:00|3377.12|3377.12|3369.23|3369.23|3379.07|3379.07|3369.02|3369.02|0
1648814400000|2022-04-01 12:00:00|3369.31|3369.31|3372.78|3372.78|3378.11|3378.11|3369.23|3369.23|0
1648818000000|2022-04-01 13:00:00|3372.68|3372.68|3370.55|3370.55|3374.58|3374.58|3364.46|3364.46|0
1648821600000|2022-04-01 14:00:00|3370.73|3370.73|3361.15|3361.15|3373.26|3373.26|3359.65|3359.65|0
1648825200000|2022-04-01 15:00:00|3361.1|3361.1|3363.21|3363.21|3367.79|3367.79|3358.34|3358.34|0
1649055600000|2022-04-04 07:00:00|3349.35|3349.35|3353.37|3353.37|3361.51|3361.51|3349|3349|0
1649059200000|2022-04-04 08:00:00|3353.47|3353.47|3347.6|3347.6|3353.85|3353.85|3344.63|3344.63|0
1649062800000|2022-04-04 09:00:00|3347.76|3347.76|3355.88|3355.88|3356.46|3356.46|3347.55|3347.55|0
1649066400000|2022-04-04 10:00:00|3355.78|3355.78|3354.58|3354.58|3360.94|3360.94|3349.76|3349.76|0
1649070000000|2022-04-04 11:00:00|3354.91|3354.91|3356.07|3356.07|3362.98|3362.98|3354.91|3354.91|0
1649073600000|2022-04-04 12:00:00|3356.09|3356.09|3349.33|3349.33|3359.28|3359.28|3349.33|3349.33|0
1649077200000|2022-04-04 13:00:00|3349|3349|3348.2|3348.2|3356.58|3356.58|3347.67|3347.67|0
1649080800000|2022-04-04 14:00:00|3348.13|3348.13|3335.92|3335.92|3349.81|3349.81|3335.23|3335.23|0
1649084400000|2022-04-04 15:00:00|3336.04|3336.04|3333.68|3333.68|3336.74|3336.74|3329.09|3329.09|0
1649142000000|2022-04-05 07:00:00|3332.83|3332.83|3335.16|3335.16|3339.19|3339.19|3325.36|3325.36|0
1649145600000|2022-04-05 08:00:00|3335.23|3335.23|3337.4|3337.4|3341.03|3341.03|3328.57|3328.57|0
1649149200000|2022-04-05 09:00:00|3337.53|3337.53|3348.59|3348.59|3352.21|3352.21|3337.03|3337.03|0
1649152800000|2022-04-05 10:00:00|3348.51|3348.51|3362.18|3362.18|3362.4|3362.4|3338.76|3338.76|0
1649156400000|2022-04-05 11:00:00|3362.25|3362.25|3371.07|3371.07|3371.53|3371.53|3358.2|3358.2|0
1649160000000|2022-04-05 12:00:00|3370.73|3370.73|3368.97|3368.97|3374.54|3374.54|3368.44|3368.44|0
1649163600000|2022-04-05 13:00:00|3369.09|3369.09|3381.41|3381.41|3382.75|3382.75|3366.78|3366.78|0
1649167200000|2022-04-05 14:00:00|3381.31|3381.31|3391.57|3391.57|3391.77|3391.77|3369.24|3369.24|0
1649170800000|2022-04-05 15:00:00|3391.64|3391.64|3391.67|3391.67|3392.16|3392.16|3384.3|3384.3|0
1649228400000|2022-04-06 07:00:00|3391.42|3391.42|3379.03|3379.03|3395.05|3395.05|3379.03|3379.03|0
1649232000000|2022-04-06 08:00:00|3378.96|3378.96|3377.68|3377.68|3381.17|3381.17|3369.85|3369.85|0
1649235600000|2022-04-06 09:00:00|3377.64|3377.64|3378.25|3378.25|3382.28|3382.28|3375.34|3375.34|0
1649239200000|2022-04-06 10:00:00|3378.17|3378.17|3378.27|3378.27|3381.33|3381.33|3375.12|3375.12|0
1649242800000|2022-04-06 11:00:00|3378.18|3378.18|3377.4|3377.4|3380.22|3380.22|3366.24|3366.24|0
1649246400000|2022-04-06 12:00:00|3377.07|3377.07|3370.01|3370.01|3378.22|3378.22|3369.87|3369.87|0
1649250000000|2022-04-06 13:00:00|3369.91|3369.91|3363.48|3363.48|3369.91|3369.91|3360.65|3360.65|0
1649253600000|2022-04-06 14:00:00|3363.37|3363.37|3372.16|3372.16|3377.55|3377.55|3362.81|3362.81|0
1649257200000|2022-04-06 15:00:00|3372.06|3372.06|3383.99|3383.99|3383.99|3383.99|3371.64|3371.64|0
1649314800000|2022-04-07 07:00:00|3384.41|3384.41|3405.14|3405.14|3407.84|3407.84|3383.48|3383.48|0
1649318400000|2022-04-07 08:00:00|3405.47|3405.47|3414.44|3414.44|3415.71|3415.71|3399.66|3399.66|0
1649322000000|2022-04-07 09:00:00|3414.78|3414.78|3412.76|3412.76|3416.34|3416.34|3407.3|3407.3|0
1649325600000|2022-04-07 10:00:00|3412.68|3412.68|3406.6|3406.6|3412.68|3412.68|3406.02|3406.02|0
1649329200000|2022-04-07 11:00:00|3406.53|3406.53|3404.99|3404.99|3422.83|3422.83|3402.25|3402.25|0
1649332800000|2022-04-07 12:00:00|3404.91|3404.91|3399.78|3399.78|3405.73|3405.73|3396.95|3396.95|0
1649336400000|2022-04-07 13:00:00|3399.86|3399.86|3388.23|3388.23|3400.06|3400.06|3386.23|3386.23|0
1649340000000|2022-04-07 14:00:00|3388.47|3388.47|3390.06|3390.06|3391.47|3391.47|3382.76|3382.76|0
1649343600000|2022-04-07 15:00:00|3390.16|3390.16|3389.68|3389.68|3398.01|3398.01|3388.73|3388.73|0
1649401200000|2022-04-08 07:00:00|3418.52|3418.52|3410.41|3410.41|3423.02|3423.02|3410.41|3410.41|0
1649404800000|2022-04-08 08:00:00|3410.2|3410.2|3396.68|3396.68|3411.8|3411.8|3396.68|3396.68|0
1649408400000|2022-04-08 09:00:00|3396.57|3396.57|3387.23|3387.23|3396.57|3396.57|3383.45|3383.45|0
1649412000000|2022-04-08 10:00:00|3387.12|3387.12|3386.39|3386.39|3391.45|3391.45|3383.72|3383.72|0
1649415600000|2022-04-08 11:00:00|3386.32|3386.32|3384.4|3384.4|3388.9|3388.9|3384.31|3384.31|0
1649419200000|2022-04-08 12:00:00|3384.06|3384.06|3383.63|3383.63|3388.84|3388.84|3381.5|3381.5|0
1649422800000|2022-04-08 13:00:00|3383.71|3383.71|3378.67|3378.67|3385.5|3385.5|3377.65|3377.65|0
1649426400000|2022-04-08 14:00:00|3378.47|3378.47|3374.93|3374.93|3380.85|3380.85|3369.12|3369.12|0
1649430000000|2022-04-08 15:00:00|3375.11|3375.11|3382.54|3382.54|3385.16|3385.16|3375.11|3375.11|0
1649055600000|2022-04-04 07:00:00|3349.35|3349.35|3353.37|3353.37|3361.51|3361.51|3349|3349|0
1649059200000|2022-04-04 08:00:00|3353.47|3353.47|3347.6|3347.6|3353.85|3353.85|3344.63|3344.63|0
1649062800000|2022-04-04 09:00:00|3347.76|3347.76|3355.88|3355.88|3356.46|3356.46|3347.55|3347.55|0
1649066400000|2022-04-04 10:00:00|3355.78|3355.78|3354.58|3354.58|3360.94|3360.94|3349.76|3349.76|0
1649070000000|2022-04-04 11:00:00|3354.91|3354.91|3356.07|3356.07|3362.98|3362.98|3354.91|3354.91|0
1649073600000|2022-04-04 12:00:00|3356.09|3356.09|3349.33|3349.33|3359.28|3359.28|3349.33|3349.33|0
1649077200000|2022-04-04 13:00:00|3349|3349|3348.2|3348.2|3356.58|3356.58|3347.67|3347.67|0
1649080800000|2022-04-04 14:00:00|3348.13|3348.13|3335.92|3335.92|3349.81|3349.81|3335.23|3335.23|0
1649084400000|2022-04-04 15:00:00|3336.04|3336.04|3333.68|3333.68|3336.74|3336.74|3329.09|3329.09|0
1649142000000|2022-04-05 07:00:00|3332.83|3332.83|3335.16|3335.16|3339.19|3339.19|3325.36|3325.36|0
1649145600000|2022-04-05 08:00:00|3335.23|3335.23|3337.4|3337.4|3341.03|3341.03|3328.57|3328.57|0
1649149200000|2022-04-05 09:00:00|3337.53|3337.53|3348.59|3348.59|3352.21|3352.21|3337.03|3337.03|0
1649152800000|2022-04-05 10:00:00|3348.51|3348.51|3362.18|3362.18|3362.4|3362.4|3338.76|3338.76|0
1649156400000|2022-04-05 11:00:00|3362.25|3362.25|3371.07|3371.07|3371.53|3371.53|3358.2|3358.2|0
1649160000000|2022-04-05 12:00:00|3370.73|3370.73|3368.97|3368.97|3374.54|3374.54|3368.44|3368.44|0
1649163600000|2022-04-05 13:00:00|3369.09|3369.09|3381.41|3381.41|3382.75|3382.75|3366.78|3366.78|0
1649167200000|2022-04-05 14:00:00|3381.31|3381.31|3391.57|3391.57|3391.77|3391.77|3369.24|3369.24|0
1649170800000|2022-04-05 15:00:00|3391.64|3391.64|3391.67|3391.67|3392.16|3392.16|3384.3|3384.3|0
1649228400000|2022-04-06 07:00:00|3391.42|3391.42|3379.03|3379.03|3395.05|3395.05|3379.03|3379.03|0
1649232000000|2022-04-06 08:00:00|3378.96|3378.96|3377.68|3377.68|3381.17|3381.17|3369.85|3369.85|0
1649235600000|2022-04-06 09:00:00|3377.64|3377.64|3378.25|3378.25|3382.28|3382.28|3375.34|3375.34|0
1649239200000|2022-04-06 10:00:00|3378.17|3378.17|3378.27|3378.27|3381.33|3381.33|3375.12|3375.12|0
1649242800000|2022-04-06 11:00:00|3378.18|3378.18|3377.4|3377.4|3380.22|3380.22|3366.24|3366.24|0
1649246400000|2022-04-06 12:00:00|3377.07|3377.07|3370.01|3370.01|3378.22|3378.22|3369.87|3369.87|0
1649250000000|2022-04-06 13:00:00|3369.91|3369.91|3363.48|3363.48|3369.91|3369.91|3360.65|3360.65|0
1649253600000|2022-04-06 14:00:00|3363.37|3363.37|3372.16|3372.16|3377.55|3377.55|3362.81|3362.81|0
1649257200000|2022-04-06 15:00:00|3372.06|3372.06|3383.99|3383.99|3383.99|3383.99|3371.64|3371.64|0
1649314800000|2022-04-07 07:00:00|3384.41|3384.41|3405.14|3405.14|3407.84|3407.84|3383.48|3383.48|0
1649318400000|2022-04-07 08:00:00|3405.47|3405.47|3414.44|3414.44|3415.71|3415.71|3399.66|3399.66|0
1649322000000|2022-04-07 09:00:00|3414.78|3414.78|3412.76|3412.76|3416.34|3416.34|3407.3|3407.3|0
1649325600000|2022-04-07 10:00:00|3412.68|3412.68|3406.6|3406.6|3412.68|3412.68|3406.02|3406.02|0
1649329200000|2022-04-07 11:00:00|3406.53|3406.53|3404.99|3404.99|3422.83|3422.83|3402.25|3402.25|0
1649332800000|2022-04-07 12:00:00|3404.91|3404.91|3399.78|3399.78|3405.73|3405.73|3396.95|3396.95|0
1649336400000|2022-04-07 13:00:00|3399.86|3399.86|3388.23|3388.23|3400.06|3400.06|3386.23|3386.23|0
1649340000000|2022-04-07 14:00:00|3388.47|3388.47|3390.06|3390.06|3391.47|3391.47|3382.76|3382.76|0
1649343600000|2022-04-07 15:00:00|3390.16|3390.16|3389.68|3389.68|3398.01|3398.01|3388.73|3388.73|0
1649401200000|2022-04-08 07:00:00|3418.52|3418.52|3410.41|3410.41|3423.02|3423.02|3410.41|3410.41|0
1649404800000|2022-04-08 08:00:00|3410.2|3410.2|3396.68|3396.68|3411.8|3411.8|3396.68|3396.68|0
1649408400000|2022-04-08 09:00:00|3396.57|3396.57|3387.23|3387.23|3396.57|3396.57|3383.45|3383.45|0
1649412000000|2022-04-08 10:00:00|3387.12|3387.12|3386.39|3386.39|3391.45|3391.45|3383.72|3383.72|0
1649415600000|2022-04-08 11:00:00|3386.32|3386.32|3384.4|3384.4|3388.9|3388.9|3384.31|3384.31|0
1649419200000|2022-04-08 12:00:00|3384.06|3384.06|3383.63|3383.63|3388.84|3388.84|3381.5|3381.5|0
1649422800000|2022-04-08 13:00:00|3383.71|3383.71|3378.67|3378.67|3385.5|3385.5|3377.65|3377.65|0
1649426400000|2022-04-08 14:00:00|3378.47|3378.47|3374.93|3374.93|3380.85|3380.85|3369.12|3369.12|0
1649430000000|2022-04-08 15:00:00|3375.11|3375.11|3382.54|3382.54|3385.16|3385.16|3375.11|3375.11|0
1649660400000|2022-04-11 07:00:00|3381.19|3381.19|3389.39|3389.39|3400.31|3400.31|3379.25|3379.25|0
1649664000000|2022-04-11 08:00:00|3389.55|3389.55|3384.5|3384.5|3390.11|3390.11|3368.92|3368.92|0
1649667600000|2022-04-11 09:00:00|3384.67|3384.67|3383.09|3383.09|3391.36|3391.36|3382.01|3382.01|0
1649671200000|2022-04-11 10:00:00|3383.3|3383.3|3384.62|3384.62|3386.17|3386.17|3380.77|3380.77|0
1649674800000|2022-04-11 11:00:00|3384.73|3384.73|3384.94|3384.94|3385.49|3385.49|3378.03|3378.03|0
1649678400000|2022-04-11 12:00:00|3385.01|3385.01|3383.28|3383.28|3386.17|3386.17|3376.34|3376.34|0
1649682000000|2022-04-11 13:00:00|3383.44|3383.44|3383.67|3383.67|3401.6|3401.6|3381.9|3381.9|0
1649685600000|2022-04-11 14:00:00|3383.51|3383.51|3383.9|3383.9|3384.7|3384.7|3375.79|3375.79|0
1649689200000|2022-04-11 15:00:00|3383.94|3383.94|3381.75|3381.75|3385.8|3385.8|3379.62|3379.62|0
1649746800000|2022-04-12 07:00:00|3361.67|3361.67|3355.95|3355.95|3362.72|3362.72|3351.28|3351.28|0
1649750400000|2022-04-12 08:00:00|3355.61|3355.61|3361.09|3361.09|3361.78|3361.78|3345.74|3345.74|0
1649754000000|2022-04-12 09:00:00|3361.01|3361.01|3349.39|3349.39|3361.46|3361.46|3346.93|3346.93|0
1649757600000|2022-04-12 10:00:00|3349.32|3349.32|3345.56|3345.56|3349.62|3349.62|3342.41|3342.41|0
1649761200000|2022-04-12 11:00:00|3345.6|3345.6|3335.43|3335.43|3346.83|3346.83|3334.42|3334.42|0
1649764800000|2022-04-12 12:00:00|3335.58|3335.58|3332.1|3332.1|3356.34|3356.34|3332.1|3332.1|0
1649768400000|2022-04-12 13:00:00|3332.02|3332.02|3312.08|3312.08|3332.12|3332.12|3305.55|3305.55|0
1649772000000|2022-04-12 14:00:00|3312|3312|3299.4|3299.4|3314.91|3314.91|3299.03|3299.03|0
1649775600000|2022-04-12 15:00:00|3299.32|3299.32|3297.34|3297.34|3299.32|3299.32|3295.03|3295.03|0
1649833200000|2022-04-13 07:00:00|3278.57|3278.57|3273.56|3273.56|3278.89|3278.89|3266.08|3266.08|0
1649836800000|2022-04-13 08:00:00|3273.59|3273.59|3299.29|3299.29|3299.29|3299.29|3273.36|3273.36|0
1649840400000|2022-04-13 09:00:00|3299.46|3299.46|3295.76|3295.76|3300.53|3300.53|3292.27|3292.27|0
1649844000000|2022-04-13 10:00:00|3295.83|3295.83|3296.17|3296.17|3299.48|3299.48|3290.04|3290.04|0
1649847600000|2022-04-13 11:00:00|3295.93|3295.93|3299.97|3299.97|3300.8|3300.8|3295.64|3295.64|0
1649851200000|2022-04-13 12:00:00|3299.76|3299.76|3297.5|3297.5|3301.48|3301.48|3294.11|3294.11|0
1649854800000|2022-04-13 13:00:00|3297.71|3297.71|3296.96|3296.96|3305.16|3305.16|3296.12|3296.12|0
1649858400000|2022-04-13 14:00:00|3297.03|3297.03|3302.84|3302.84|3303.67|3303.67|3294.75|3294.75|0
1649862000000|2022-04-13 15:00:00|3303.02|3303.02|3308.78|3308.78|3312.19|3312.19|3303.02|3303.02|0
1649919600000|2022-04-14 07:00:00|3310.19|3310.19|3315.33|3315.33|3317.51|3317.51|3308.19|3308.19|0
1649923200000|2022-04-14 08:00:00|3315.48|3315.48|3314.25|3314.25|3318.52|3318.52|3308.97|3308.97|0
1649926800000|2022-04-14 09:00:00|3314.16|3314.16|3315.91|3315.91|3316.19|3316.19|3309|3309|0
1649930400000|2022-04-14 10:00:00|3315.95|3315.95|3315.76|3315.76|3321.65|3321.65|3314.92|3314.92|0
1649934000000|2022-04-14 11:00:00|3315.43|3315.43|3323.15|3323.15|3324.67|3324.67|3315.24|3315.24|0
1649937600000|2022-04-14 12:00:00|3323.25|3323.25|3346.38|3346.38|3346.51|3346.51|3323.25|3323.25|0
1649941200000|2022-04-14 13:00:00|3346.71|3346.71|3353.71|3353.71|3356.06|3356.06|3346.23|3346.23|0
1649944800000|2022-04-14 14:00:00|3353.67|3353.67|3357.16|3357.16|3358.05|3358.05|3347.93|3347.93|0
1649948400000|2022-04-14 15:00:00|3357.5|3357.5|3360.74|3360.74|3361.35|3361.35|3356.5|3356.5|0
1650351600000|2022-04-19 07:00:00|3346.11|3346.11|3353.01|3353.01|3356.08|3356.08|3344.48|3344.48|0
1650355200000|2022-04-19 08:00:00|3352.67|3352.67|3348.91|3348.91|3353.61|3353.61|3346.57|3346.57|0
1650358800000|2022-04-19 09:00:00|3348.81|3348.81|3343.47|3343.47|3348.81|3348.81|3337.55|3337.55|0
1650362400000|2022-04-19 10:00:00|3343.51|3343.51|3346.91|3346.91|3349.15|3349.15|3343.07|3343.07|0
1650366000000|2022-04-19 11:00:00|3347.11|3347.11|3350.36|3350.36|3351.24|3351.24|3343.14|3343.14|0
1650369600000|2022-04-19 12:00:00|3350.03|3350.03|3332.27|3332.27|3351.9|3351.9|3332.27|3332.27|0
1650373200000|2022-04-19 13:00:00|3332.04|3332.04|3323.19|3323.19|3332.1|3332.1|3317.52|3317.52|0
1650376800000|2022-04-19 14:00:00|3323.53|3323.53|3337.1|3337.1|3340.31|3340.31|3322.42|3322.42|0
1650380400000|2022-04-19 15:00:00|3336.76|3336.76|3337.28|3337.28|3338.27|3338.27|3333.55|3333.55|0
1650438000000|2022-04-20 07:00:00|3330.35|3330.35|3322.59|3322.59|3331.53|3331.53|3313.55|3313.55|0
1650441600000|2022-04-20 08:00:00|3322.69|3322.69|3336.55|3336.55|3337.5|3337.5|3322.5|3322.5|0
1650445200000|2022-04-20 09:00:00|3336.65|3336.65|3341.89|3341.89|3342.09|3342.09|3335.69|3335.69|0
1650448800000|2022-04-20 10:00:00|3341.85|3341.85|3347.43|3347.43|3347.87|3347.87|3340.86|3340.86|0
1650452400000|2022-04-20 11:00:00|3347.27|3347.27|3340.53|3340.53|3347.27|3347.27|3340.33|3340.33|0
1650456000000|2022-04-20 12:00:00|3340.45|3340.45|3334.87|3334.87|3340.45|3340.45|3333.67|3333.67|0
1650459600000|2022-04-20 13:00:00|3334.91|3334.91|3331.55|3331.55|3335.97|3335.97|3326.35|3326.35|0
1650463200000|2022-04-20 14:00:00|3331.37|3331.37|3338.01|3338.01|3339.98|3339.98|3321.94|3321.94|0
1650466800000|2022-04-20 15:00:00|3338.22|3338.22|3336.39|3336.39|3339.63|3339.63|3332.44|3332.44|0
1650524400000|2022-04-21 07:00:00|3343.7|3343.7|3366.34|3366.34|3366.68|3366.68|3341.86|3341.86|0
1650528000000|2022-04-21 08:00:00|3366.68|3366.68|3381.15|3381.15|3382.16|3382.16|3366.37|3366.37|0
1650531600000|2022-04-21 09:00:00|3381.36|3381.36|3380.99|3380.99|3381.76|3381.76|3375.31|3375.31|0
1650535200000|2022-04-21 10:00:00|3381.1|3381.1|3392.61|3392.61|3392.61|3392.61|3381.1|3381.1|0
1650538800000|2022-04-21 11:00:00|3392.68|3392.68|3396.7|3396.7|3396.7|3396.7|3387.03|3387.03|0
1650542400000|2022-04-21 12:00:00|3396.6|3396.6|3387.48|3387.48|3400.48|3400.48|3386.92|3386.92|0
1650546000000|2022-04-21 13:00:00|3387.56|3387.56|3382.31|3382.31|3388.36|3388.36|3381.31|3381.31|0
1650549600000|2022-04-21 14:00:00|3382.47|3382.47|3377.65|3377.65|3383.66|3383.66|3376.67|3376.67|0
1650553200000|2022-04-21 15:00:00|3377.42|3377.42|3375.95|3375.95|3378.55|3378.55|3372.8|3372.8|0
1650610800000|2022-04-22 07:00:00|3361.71|3361.71|3358.76|3358.76|3365.79|3365.79|3356.55|3356.55|0
1650614400000|2022-04-22 08:00:00|3358.43|3358.43|3354.57|3354.57|3361.05|3361.05|3352.85|3352.85|0
1650618000000|2022-04-22 09:00:00|3354.24|3354.24|3339.24|3339.24|3355.23|3355.23|3338.16|3338.16|0
1650621600000|2022-04-22 10:00:00|3339.06|3339.06|3350.59|3350.59|3351.1|3351.1|3338.9|3338.9|0
1650625200000|2022-04-22 11:00:00|3350.26|3350.26|3366.68|3366.68|3366.68|3366.68|3350.26|3350.26|0
1650628800000|2022-04-22 12:00:00|3366.78|3366.78|3355.92|3355.92|3367.68|3367.68|3355.92|3355.92|0
1650632400000|2022-04-22 13:00:00|3355.77|3355.77|3346.31|3346.31|3356.38|3356.38|3343.36|3343.36|0
1650636000000|2022-04-22 14:00:00|3345.31|3345.31|3339.5|3339.5|3347.5|3347.5|3338.96|3338.96|0
1650639600000|2022-04-22 15:00:00|3339.42|3339.42|3334.91|3334.91|3343.02|3343.02|3334.09|3334.09|0
1650870000000|2022-04-25 07:00:00|3296.94|3296.94|3294.01|3294.01|3311.23|3311.23|3294.01|3294.01|0
1650873600000|2022-04-25 08:00:00|3293.93|3293.93|3287.86|3287.86|3302.44|3302.44|3284.31|3284.31|0
1650877200000|2022-04-25 09:00:00|3287.9|3287.9|3299.25|3299.25|3299.25|3299.25|3287.81|3287.81|0
1650880800000|2022-04-25 10:00:00|3299.36|3299.36|3290.76|3290.76|3301.36|3301.36|3287.03|3287.03|0
1650884400000|2022-04-25 11:00:00|3290.83|3290.83|3293.9|3293.9|3298.2|3298.2|3287.1|3287.1|0
1650888000000|2022-04-25 12:00:00|3294.09|3294.09|3305.62|3305.62|3305.92|3305.92|3292.91|3292.91|0
1650891600000|2022-04-25 13:00:00|3305.69|3305.69|3312.36|3312.36|3319.59|3319.59|3305.62|3305.62|0
1650895200000|2022-04-25 14:00:00|3312.28|3312.28|3308.51|3308.51|3316.81|3316.81|3307.39|3307.39|0
1650898800000|2022-04-25 15:00:00|3308.36|3308.36|3305.07|3305.07|3310.13|3310.13|3302.09|3302.09|0
1650956400000|2022-04-26 07:00:00|3315.52|3315.52|3326.17|3326.17|3328.69|3328.69|3313.86|3313.86|0
1650960000000|2022-04-26 08:00:00|3326.25|3326.25|3342.38|3342.38|3344.47|3344.47|3326.21|3326.21|0
1650963600000|2022-04-26 09:00:00|3342.05|3342.05|3346.45|3346.45|3348.76|3348.76|3340.7|3340.7|0
1650967200000|2022-04-26 10:00:00|3346.67|3346.67|3352.53|3352.53|3357.6|3357.6|3346.57|3346.57|0
1650970800000|2022-04-26 11:00:00|3352.37|3352.37|3351.32|3351.32|3352.37|3352.37|3344.78|3344.78|0
1650974400000|2022-04-26 12:00:00|3351.43|3351.43|3354.31|3354.31|3354.39|3354.39|3347.49|3347.49|0
1650978000000|2022-04-26 13:00:00|3354.48|3354.48|3348.21|3348.21|3354.48|3354.48|3342.94|3342.94|0
1650981600000|2022-04-26 14:00:00|3348.29|3348.29|3330.28|3330.28|3349.27|3349.27|3323.24|3323.24|0
1650985200000|2022-04-26 15:00:00|3329.95|3329.95|3314.78|3314.78|3329.95|3329.95|3313.51|3313.51|0
1651042800000|2022-04-27 07:00:00|3292.5|3292.5|3302.38|3302.38|3302.44|3302.44|3277.13|3277.13|0
1651046400000|2022-04-27 08:00:00|3302.66|3302.66|3300.91|3300.91|3308|3308|3296.97|3296.97|0
1651050000000|2022-04-27 09:00:00|3300.96|3300.96|3306.03|3306.03|3307.41|3307.41|3300.86|3300.86|0
1651053600000|2022-04-27 10:00:00|3306.11|3306.11|3309.26|3309.26|3319.69|3319.69|3305.46|3305.46|0
1651057200000|2022-04-27 11:00:00|3309.44|3309.44|3305.61|3305.61|3314.33|3314.33|3298.82|3298.82|0
1651060800000|2022-04-27 12:00:00|3305.79|3305.79|3311.71|3311.71|3317.69|3317.69|3305.69|3305.69|0
1651064400000|2022-04-27 13:00:00|3311.38|3311.38|3310.45|3310.45|3312.6|3312.6|3306.56|3306.56|0
1651068000000|2022-04-27 14:00:00|3310.35|3310.35|3303.19|3303.19|3310.88|3310.88|3294.95|3294.95|0
1651071600000|2022-04-27 15:00:00|3303.26|3303.26|3311.41|3311.41|3311.55|3311.55|3300.15|3300.15|0
1651129200000|2022-04-28 07:00:00|3306.03|3306.03|3305.38|3305.38|3311.12|3311.12|3296.44|3296.44|0
1651132800000|2022-04-28 08:00:00|3305.59|3305.59|3305.3|3305.3|3310.79|3310.79|3301.5|3301.5|0
1651136400000|2022-04-28 09:00:00|3305.5|3305.5|3302.41|3302.41|3306.77|3306.77|3301.54|3301.54|0
1651140000000|2022-04-28 10:00:00|3302.59|3302.59|3305.79|3305.79|3305.79|3305.79|3299.51|3299.51|0
1651143600000|2022-04-28 11:00:00|3305.76|3305.76|3317.44|3317.44|3320.43|3320.43|3303.52|3303.52|0
1651147200000|2022-04-28 12:00:00|3317.6|3317.6|3313.33|3313.33|3318.83|3318.83|3312.23|3312.23|0
1651150800000|2022-04-28 13:00:00|3312.66|3312.66|3311.29|3311.29|3319.52|3319.52|3305.25|3305.25|0
1651154400000|2022-04-28 14:00:00|3311.22|3311.22|3294.5|3294.5|3316.18|3316.18|3292.43|3292.43|0
1651158000000|2022-04-28 15:00:00|3294.59|3294.59|3294.26|3294.26|3297.06|3297.06|3290.28|3290.28|0
1651215600000|2022-04-29 07:00:00|3297.62|3297.62|3305.17|3305.17|3308.15|3308.15|3297.21|3297.21|0
1651219200000|2022-04-29 08:00:00|3305.21|3305.21|3314.73|3314.73|3315.2|3315.2|3302.66|3302.66|0
1651222800000|2022-04-29 09:00:00|3314.38|3314.38|3318.4|3318.4|3318.4|3318.4|3307.17|3307.17|0
1651226400000|2022-04-29 10:00:00|3318.51|3318.51|3321.17|3321.17|3325.22|3325.22|3318.16|3318.16|0
1651230000000|2022-04-29 11:00:00|3321.05|3321.05|3317.78|3317.78|3323.39|3323.39|3315.4|3315.4|0
1651233600000|2022-04-29 12:00:00|3317.44|3317.44|3319.6|3319.6|3322.09|3322.09|3313.43|3313.43|0
1651237200000|2022-04-29 13:00:00|3319.5|3319.5|3312.68|3312.68|3321.2|3321.2|3311.32|3311.32|0
1651240800000|2022-04-29 14:00:00|3312.61|3312.61|3288.01|3288.01|3314.44|3314.44|3287.88|3287.88|0
1651244400000|2022-04-29 15:00:00|3287.93|3287.93|3289.62|3289.62|3290.72|3290.72|3285.38|3285.38|0
1651561200000|2022-05-03 07:00:00|3242.67|3242.67|3180.64|3180.64|3242.67|3242.67|3179.93|3179.93|0
1651564800000|2022-05-03 08:00:00|3180.55|3180.55|3157.46|3157.46|3187.08|3187.08|3150.31|3150.31|0
1651568400000|2022-05-03 09:00:00|3157.57|3157.57|3148.7|3148.7|3158.97|3158.97|3131.22|3131.22|0
1651572000000|2022-05-03 10:00:00|3148.6|3148.6|3145.45|3145.45|3162.84|3162.84|3139.84|3139.84|0
1651575600000|2022-05-03 11:00:00|3145.54|3145.54|3132.02|3132.02|3149.04|3149.04|3126.86|3126.86|0
1651579200000|2022-05-03 12:00:00|3132.12|3132.12|3128.45|3128.45|3136.33|3136.33|3125.01|3125.01|0
1651582800000|2022-05-03 13:00:00|3128.53|3128.53|3110.75|3110.75|3134.03|3134.03|3108.77|3108.77|0
1651586400000|2022-05-03 14:00:00|3111.42|3111.42|3106.02|3106.02|3113.13|3113.13|3097.39|3097.39|0
1651590000000|2022-05-03 15:00:00|3106.18|3106.18|3110.58|3110.58|3121.68|3121.68|3106.18|3106.18|0
1651647600000|2022-05-04 07:00:00|3083.98|3083.98|3055.28|3055.28|3086.19|3086.19|3049.84|3049.84|0
1651651200000|2022-05-04 08:00:00|3054.61|3054.61|3054.24|3054.24|3075|3075|3048.71|3048.71|0
1651654800000|2022-05-04 09:00:00|3054.13|3054.13|3035.48|3035.48|3055.14|3055.14|3030.72|3030.72|0
1651658400000|2022-05-04 10:00:00|3035.62|3035.62|3035.79|3035.79|3038.72|3038.72|3028.95|3028.95|0
1651662000000|2022-05-04 11:00:00|3035.89|3035.89|3034.02|3034.02|3036.31|3036.31|3019.84|3019.84|0
1651665600000|2022-05-04 12:00:00|3034.09|3034.09|3023.56|3023.56|3039.44|3039.44|3022.24|3022.24|0
1651669200000|2022-05-04 13:00:00|3023.64|3023.64|3021.43|3021.43|3028.56|3028.56|3009.75|3009.75|0
1651672800000|2022-05-04 14:00:00|3021.35|3021.35|3011.88|3011.88|3022.33|3022.33|3003.26|3003.26|0
1651676400000|2022-05-04 15:00:00|3011.9|3011.9|3025|3025|3025|3025|3011.08|3011.08|0
1651734000000|2022-05-05 07:00:00|3046.71|3046.71|3045.94|3045.94|3056.88|3056.88|3045.94|3045.94|0
1651737600000|2022-05-05 08:00:00|3045.86|3045.86|3060.23|3060.23|3062.46|3062.46|3042.09|3042.09|0
1651741200000|2022-05-05 09:00:00|3059.9|3059.9|3088.89|3088.89|3089.94|3089.94|3058.84|3058.84|0
1651744800000|2022-05-05 10:00:00|3089.55|3089.55|3100.41|3100.41|3104.62|3104.62|3088.27|3088.27|0
1651748400000|2022-05-05 11:00:00|3101.41|3101.41|3107.49|3107.49|3110.1|3110.1|3098.64|3098.64|0
1651752000000|2022-05-05 12:00:00|3107.39|3107.39|3103.14|3103.14|3110.53|3110.53|3097.04|3097.04|0
1651755600000|2022-05-05 13:00:00|3103.19|3103.19|3103.49|3103.49|3111.42|3111.42|3098.07|3098.07|0
1651759200000|2022-05-05 14:00:00|3103.39|3103.39|3071.6|3071.6|3103.39|3103.39|3071.16|3071.16|0
1651762800000|2022-05-05 15:00:00|3071.46|3071.46|3066.54|3066.54|3072.93|3072.93|3061.1|3061.1|0
1651820400000|2022-05-06 07:00:00|3025.15|3025.15|3013.64|3013.64|3025.15|3025.15|2997.15|2997.15|0
1651824000000|2022-05-06 08:00:00|3014|3014|2984.27|2984.27|3014|3014|2982.65|2982.65|0
1651827600000|2022-05-06 09:00:00|2984.19|2984.19|2988.29|2988.29|2988.29|2988.29|2976.56|2976.56|0
1651831200000|2022-05-06 10:00:00|2988.12|2988.12|2982.68|2982.68|2989.5|2989.5|2980.84|2980.84|0
1651834800000|2022-05-06 11:00:00|2982.35|2982.35|2968.11|2968.11|2982.35|2982.35|2964.2|2964.2|0
1651838400000|2022-05-06 12:00:00|2967.78|2967.78|2967.47|2967.47|2981.41|2981.41|2966.57|2966.57|0
1651842000000|2022-05-06 13:00:00|2967.53|2967.53|2942.17|2942.17|2968.33|2968.33|2942.1|2942.1|0
1651845600000|2022-05-06 14:00:00|2942.1|2942.1|2958.5|2958.5|2958.5|2958.5|2935.48|2935.48|0
1651849200000|2022-05-06 15:00:00|2958.58|2958.58|2968.74|2968.74|2969.4|2969.4|2953.85|2953.85|0
1652079600000|2022-05-09 07:00:00|2936.57|2936.57|2909.6|2909.6|2936.57|2936.57|2900.35|2900.35|0
1652083200000|2022-05-09 08:00:00|2909.4|2909.4|2904.37|2904.37|2915.06|2915.06|2903.91|2903.91|0
1652086800000|2022-05-09 09:00:00|2904.29|2904.29|2892.64|2892.64|2906.97|2906.97|2889.61|2889.61|0
1652090400000|2022-05-09 10:00:00|2892.4|2892.4|2875.95|2875.95|2894.82|2894.82|2869.71|2869.71|0
1652094000000|2022-05-09 11:00:00|2876.39|2876.39|2881.59|2881.59|2881.84|2881.84|2865.28|2865.28|0
1652097600000|2022-05-09 12:00:00|2881.51|2881.51|2884.86|2884.86|2884.86|2884.86|2873.35|2873.35|0
1652101200000|2022-05-09 13:00:00|2884.44|2884.44|2867.13|2867.13|2888.11|2888.11|2865.59|2865.59|0
1652104800000|2022-05-09 14:00:00|2867.09|2867.09|2869.79|2869.79|2872.59|2872.59|2855.92|2855.92|0
1652108400000|2022-05-09 15:00:00|2869.58|2869.58|2866.52|2866.52|2875.89|2875.89|2865.77|2865.77|0
1652166000000|2022-05-10 07:00:00|2881.38|2881.38|2861.5|2861.5|2887.17|2887.17|2860.79|2860.79|0
1652169600000|2022-05-10 08:00:00|2861.16|2861.16|2864.87|2864.87|2869.38|2869.38|2858.45|2858.45|0
1652173200000|2022-05-10 09:00:00|2864.99|2864.99|2871.47|2871.47|2879.19|2879.19|2864.99|2864.99|0
1652176800000|2022-05-10 10:00:00|2871.52|2871.52|2872.91|2872.91|2882.22|2882.22|2870.68|2870.68|0
1652180400000|2022-05-10 11:00:00|2872.81|2872.81|2875.26|2875.26|2877.01|2877.01|2869.75|2869.75|0
1652184000000|2022-05-10 12:00:00|2875.34|2875.34|2898.54|2898.54|2900.51|2900.51|2868.99|2868.99|0
1652187600000|2022-05-10 13:00:00|2898.39|2898.39|2915.27|2915.27|2915.27|2915.27|2894.92|2894.92|0
1652191200000|2022-05-10 14:00:00|2915.47|2915.47|2899.77|2899.77|2920.24|2920.24|2894.18|2894.18|0
1652194800000|2022-05-10 15:00:00|2900.1|2900.1|2886.46|2886.46|2901.25|2901.25|2884.7|2884.7|0
1652252400000|2022-05-11 07:00:00|2921.28|2921.28|2902.61|2902.61|2924.41|2924.41|2898.06|2898.06|0
1652256000000|2022-05-11 08:00:00|2902.27|2902.27|2904.83|2904.83|2909.02|2909.02|2900.98|2900.98|0
1652259600000|2022-05-11 09:00:00|2904.75|2904.75|2910.87|2910.87|2917.53|2917.53|2903.38|2903.38|0
1652263200000|2022-05-11 10:00:00|2910.66|2910.66|2919.82|2919.82|2919.82|2919.82|2905.45|2905.45|0
1652266800000|2022-05-11 11:00:00|2920.28|2920.28|2905.79|2905.79|2921.63|2921.63|2905.79|2905.79|0
1652270400000|2022-05-11 12:00:00|2905.51|2905.51|2875.47|2875.47|2911.31|2911.31|2875.47|2875.47|0
1652274000000|2022-05-11 13:00:00|2875.55|2875.55|2919.13|2919.13|2919.13|2919.13|2873.45|2873.45|0
1652277600000|2022-05-11 14:00:00|2919.41|2919.41|2913.45|2913.45|2920.04|2920.04|2905.66|2905.66|0
1652281200000|2022-05-11 15:00:00|2913.5|2913.5|2917.11|2917.11|2920.36|2920.36|2912.12|2912.12|0
1652338800000|2022-05-12 07:00:00|2878.79|2878.79|2859.68|2859.68|2878.79|2878.79|2848.94|2848.94|0
1652342400000|2022-05-12 08:00:00|2859.62|2859.62|2856.58|2856.58|2867.48|2867.48|2855|2855|0
1652346000000|2022-05-12 09:00:00|2855.91|2855.91|2856.01|2856.01|2858.65|2858.65|2847.07|2847.07|0
1652349600000|2022-05-12 10:00:00|2855.35|2855.35|2866.63|2866.63|2869.99|2869.99|2855.35|2855.35|0
1652353200000|2022-05-12 11:00:00|2866.96|2866.96|2850.24|2850.24|2871.91|2871.91|2849.47|2849.47|0
1652356800000|2022-05-12 12:00:00|2850.34|2850.34|2866.71|2866.71|2867.46|2867.46|2850.24|2850.24|0
1652360400000|2022-05-12 13:00:00|2866.87|2866.87|2867.12|2867.12|2879.38|2879.38|2862.16|2862.16|0
1652364000000|2022-05-12 14:00:00|2866.96|2866.96|2895.05|2895.05|2895.23|2895.23|2865.81|2865.81|0
1652367600000|2022-05-12 15:00:00|2895.16|2895.16|2897.27|2897.27|2902.38|2902.38|2895.16|2895.16|0
1652425200000|2022-05-13 07:00:00|2919.14|2919.14|2932.45|2932.45|2936.3|2936.3|2913.64|2913.64|0
1652428800000|2022-05-13 08:00:00|2932.68|2932.68|2938.68|2938.68|2943.64|2943.64|2931.53|2931.53|0
1652432400000|2022-05-13 09:00:00|2938.76|2938.76|2931.18|2931.18|2942.33|2942.33|2931.18|2931.18|0
1652436000000|2022-05-13 10:00:00|2931.07|2931.07|2923.66|2923.66|2934.02|2934.02|2922.92|2922.92|0
1652439600000|2022-05-13 11:00:00|2923.74|2923.74|2928.93|2928.93|2929.53|2929.53|2921.11|2921.11|0
1652443200000|2022-05-13 12:00:00|2929.13|2929.13|2922.53|2922.53|2929.13|2929.13|2916.97|2916.97|0
1652446800000|2022-05-13 13:00:00|2922.45|2922.45|2933.71|2933.71|2936.31|2936.31|2921.44|2921.44|0
1652450400000|2022-05-13 14:00:00|2933.66|2933.66|2958.37|2958.37|2959.14|2959.14|2933.58|2933.58|0
1652454000000|2022-05-13 15:00:00|2958.47|2958.47|2960.44|2960.44|2961.16|2961.16|2954.15|2954.15|0
1652684400000|2022-05-16 07:00:00|2968.5|2968.5|2985.25|2985.25|2986.97|2986.97|2963.96|2963.96|0
1652688000000|2022-05-16 08:00:00|2984.92|2984.92|2999.91|2999.91|2999.91|2999.91|2981.05|2981.05|0
1652691600000|2022-05-16 09:00:00|2999.98|2999.98|2996.35|2996.35|3002.37|3002.37|2993.23|2993.23|0
1652695200000|2022-05-16 10:00:00|2996.02|2996.02|2994.19|2994.19|2997|2997|2988.3|2988.3|0
1652698800000|2022-05-16 11:00:00|2994.3|2994.3|2985.25|2985.25|2995.59|2995.59|2984.51|2984.51|0
1652702400000|2022-05-16 12:00:00|2985.35|2985.35|2995.45|2995.45|2997.07|2997.07|2983.76|2983.76|0
1652706000000|2022-05-16 13:00:00|2995.31|2995.31|2988.39|2988.39|2998.03|2998.03|2987.55|2987.55|0
1652709600000|2022-05-16 14:00:00|2988.37|2988.37|2987.41|2987.41|2998.91|2998.91|2984.71|2984.71|0
1652713200000|2022-05-16 15:00:00|2987.49|2987.49|2988.21|2988.21|2992.32|2992.32|2987.49|2987.49|0
1652770800000|2022-05-17 07:00:00|3002.85|3002.85|3002.18|3002.18|3003.15|3003.15|2990.56|2990.56|0
1652774400000|2022-05-17 08:00:00|3002.29|3002.29|3003.84|3003.84|3012.83|3012.83|2999.87|2999.87|0
1652778000000|2022-05-17 09:00:00|3003.97|3003.97|2998.39|2998.39|3012.89|3012.89|2998.39|2998.39|0
1652781600000|2022-05-17 10:00:00|2998.31|2998.31|3001.32|3001.32|3002.72|3002.72|2992.88|2992.88|0
1652785200000|2022-05-17 11:00:00|3001.76|3001.76|3002.93|3002.93|3010.44|3010.44|3001.46|3001.46|0
1652788800000|2022-05-17 12:00:00|3003.45|3003.45|2993.77|2993.77|3005.39|3005.39|2992.22|2992.22|0
1652792400000|2022-05-17 13:00:00|2993.87|2993.87|2994.38|2994.38|2999.89|2999.89|2993.29|2993.29|0
1652796000000|2022-05-17 14:00:00|2994.17|2994.17|2997.13|2997.13|3003.28|3003.28|2993.91|2993.91|0
1652799600000|2022-05-17 15:00:00|2997.21|2997.21|3001.72|3001.72|3002.01|3002.01|2997.21|2997.21|0
1652857200000|2022-05-18 07:00:00|3004.25|3004.25|2994.28|2994.28|3004.25|3004.25|2992.52|2992.52|0
1652860800000|2022-05-18 08:00:00|2994.39|2994.39|3011.85|3011.85|3012.61|3012.61|2994.39|2994.39|0
1652864400000|2022-05-18 09:00:00|3011.64|3011.64|3025.77|3025.77|3026.67|3026.67|3010.32|3010.32|0
1652868000000|2022-05-18 10:00:00|3025.84|3025.84|3029.33|3029.33|3038.43|3038.43|3025.56|3025.56|0
1652871600000|2022-05-18 11:00:00|3029.5|3029.5|3026.07|3026.07|3030.55|3030.55|3019.58|3019.58|0
1652875200000|2022-05-18 12:00:00|3026.15|3026.15|3007.53|3007.53|3027.16|3027.16|3007.53|3007.53|0
1652878800000|2022-05-18 13:00:00|3007.74|3007.74|2992.58|2992.58|3007.74|3007.74|2991.14|2991.14|0
1652882400000|2022-05-18 14:00:00|2992.62|2992.62|3008.03|3008.03|3008.19|3008.19|2992.44|2992.44|0
1652886000000|2022-05-18 15:00:00|3008.05|3008.05|3002.68|3002.68|3010.31|3010.31|3000.82|3000.82|0
1652943600000|2022-05-19 07:00:00|2963.13|2963.13|2957.68|2957.68|2963.34|2963.34|2934.1|2934.1|0
1652947200000|2022-05-19 08:00:00|2957.58|2957.58|2936.61|2936.61|2957.74|2957.74|2926.45|2926.45|0
1652950800000|2022-05-19 09:00:00|2936.47|2936.47|2920.77|2920.77|2936.47|2936.47|2918.26|2918.26|0
1652954400000|2022-05-19 10:00:00|2921.02|2921.02|2921.51|2921.51|2931.55|2931.55|2918.08|2918.08|0
1652958000000|2022-05-19 11:00:00|2921.62|2921.62|2932.2|2932.2|2934.07|2934.07|2921.37|2921.37|0
1652961600000|2022-05-19 12:00:00|2932.28|2932.28|2941.48|2941.48|2942.11|2942.11|2928.63|2928.63|0
1652965200000|2022-05-19 13:00:00|2941.6|2941.6|2948.95|2948.95|2952.21|2952.21|2936.82|2936.82|0
1652968800000|2022-05-19 14:00:00|2949.03|2949.03|2961.84|2961.84|2961.84|2961.84|2944.46|2944.46|0
1652972400000|2022-05-19 15:00:00|2961.95|2961.95|2948.3|2948.3|2964.2|2964.2|2947.04|2947.04|0
1653030000000|2022-05-20 07:00:00|2971.13|2971.13|2996.62|2996.62|2996.62|2996.62|2970.34|2970.34|0
1653033600000|2022-05-20 08:00:00|2996.39|2996.39|2987.99|2987.99|2999.21|2999.21|2987.59|2987.59|0
1653037200000|2022-05-20 09:00:00|2988.62|2988.62|3000.97|3000.97|3003.35|3003.35|2988.62|2988.62|0
1653040800000|2022-05-20 10:00:00|3000.82|3000.82|3015.06|3015.06|3019.81|3019.81|2998.45|2998.45|0
1653044400000|2022-05-20 11:00:00|3015.22|3015.22|3016.01|3016.01|3016.3|3016.3|3012.94|3012.94|0
1653048000000|2022-05-20 12:00:00|3016.17|3016.17|3008.52|3008.52|3020.25|3020.25|3006.47|3006.47|0
1653051600000|2022-05-20 13:00:00|3008.85|3008.85|2996.42|2996.42|3011.76|3011.76|2992.76|2992.76|0
1653055200000|2022-05-20 14:00:00|2996.31|2996.31|2990.49|2990.49|2998.22|2998.22|2988.73|2988.73|0
1653058800000|2022-05-20 15:00:00|2990.16|2990.16|2985.64|2985.64|2990.16|2990.16|2979.03|2979.03|0
1653289200000|2022-05-23 07:00:00|3005.5|3005.5|3012.84|3012.84|3013.14|3013.14|3002.2|3002.2|0
1653292800000|2022-05-23 08:00:00|3012.73|3012.73|3006.09|3006.09|3013.61|3013.61|3006.09|3006.09|0
1653296400000|2022-05-23 09:00:00|3006.25|3006.25|3014.2|3014.2|3016.07|3016.07|3000.06|3000.06|0
1653300000000|2022-05-23 10:00:00|3014.24|3014.24|3011.28|3011.28|3016.19|3016.19|3008.83|3008.83|0
1653303600000|2022-05-23 11:00:00|3011.62|3011.62|3007.38|3007.38|3014.04|3014.04|3006.15|3006.15|0
1653307200000|2022-05-23 12:00:00|3007.46|3007.46|3006.29|3006.29|3012.92|3012.92|3006.2|3006.2|0
1653310800000|2022-05-23 13:00:00|3006.63|3006.63|3001.18|3001.18|3011.52|3011.52|3001.18|3001.18|0
1653314400000|2022-05-23 14:00:00|3001.52|3001.52|3009.07|3009.07|3009.54|3009.54|2995.4|2995.4|0
1653318000000|2022-05-23 15:00:00|3009.03|3009.03|3016.27|3016.27|3017|3017|3008.84|3008.84|0
1653375600000|2022-05-24 07:00:00|3025.36|3025.36|3030.16|3030.16|3030.66|3030.66|3017.62|3017.62|0
1653379200000|2022-05-24 08:00:00|3030.28|3030.28|3044.63|3044.63|3056.26|3056.26|3030.28|3030.28|0
1653382800000|2022-05-24 09:00:00|3044.52|3044.52|3039.4|3039.4|3049.49|3049.49|3034.18|3034.18|0
1653386400000|2022-05-24 10:00:00|3039.54|3039.54|3039.84|3039.84|3040.58|3040.58|3035.36|3035.36|0
1653390000000|2022-05-24 11:00:00|3039.96|3039.96|3036.8|3036.8|3044.71|3044.71|3024.35|3024.35|0
1653393600000|2022-05-24 12:00:00|3036.83|3036.83|3032.1|3032.1|3036.98|3036.98|3021.46|3021.46|0
1653397200000|2022-05-24 13:00:00|3031.99|3031.99|3033.32|3033.32|3042.01|3042.01|3027.08|3027.08|0
1653400800000|2022-05-24 14:00:00|3033.4|3033.4|3016.87|3016.87|3034.54|3034.54|3009.46|3009.46|0
1653404400000|2022-05-24 15:00:00|3016.71|3016.71|3021.96|3021.96|3023.27|3023.27|3015.97|3015.97|0
1653462000000|2022-05-25 07:00:00|3050.59|3050.59|3026.32|3026.32|3054.49|3054.49|3022.05|3022.05|0
1653465600000|2022-05-25 08:00:00|3026.13|3026.13|3016.53|3016.53|3029.39|3029.39|3016.53|3016.53|0
1653469200000|2022-05-25 09:00:00|3016.68|3016.68|3016.66|3016.66|3032.23|3032.23|3015.35|3015.35|0
1653472800000|2022-05-25 10:00:00|3016.82|3016.82|3016.74|3016.74|3021.31|3021.31|3015.31|3015.31|0
1653476400000|2022-05-25 11:00:00|3016.42|3016.42|3011.19|3011.19|3016.89|3016.89|3008.58|3008.58|0
1653480000000|2022-05-25 12:00:00|3011.23|3011.23|2998.53|2998.53|3012.05|3012.05|2996.33|2996.33|0
1653483600000|2022-05-25 13:00:00|2998.62|2998.62|3002.02|3002.02|3005.07|3005.07|2994.96|2994.96|0
1653487200000|2022-05-25 14:00:00|3002.23|3002.23|3008.07|3008.07|3009.75|3009.75|2996.31|2996.31|0
1653490800000|2022-05-25 15:00:00|3008.02|3008.02|3001.04|3001.04|3008.33|3008.33|2999.51|2999.51|0
1653548400000|2022-05-26 07:00:00|3029.01|3029.01|3032.17|3032.17|3036.51|3036.51|3016.35|3016.35|0
1653552000000|2022-05-26 08:00:00|3032.05|3032.05|3043.41|3043.41|3045.55|3045.55|3030.62|3030.62|0
1653555600000|2022-05-26 09:00:00|3043.64|3043.64|3036.52|3036.52|3044.14|3044.14|3032.69|3032.69|0
1653559200000|2022-05-26 10:00:00|3036.44|3036.44|3034.92|3034.92|3036.68|3036.68|3031.2|3031.2|0
1653562800000|2022-05-26 11:00:00|3034.7|3034.7|3029.93|3029.93|3040.2|3040.2|3029.2|3029.2|0
1653566400000|2022-05-26 12:00:00|3030.03|3030.03|3036.13|3036.13|3037.8|3037.8|3025.18|3025.18|0
1653570000000|2022-05-26 13:00:00|3036.03|3036.03|3037.65|3037.65|3044.98|3044.98|3035.05|3035.05|0
1653573600000|2022-05-26 14:00:00|3037.89|3037.89|3044.64|3044.64|3045.56|3045.56|3035.4|3035.4|0
1653577200000|2022-05-26 15:00:00|3044.72|3044.72|3057.2|3057.2|3057.58|3057.58|3043.64|3043.64|0
1653634800000|2022-05-27 07:00:00|3046.99|3046.99|3062.41|3062.41|3062.92|3062.92|3040.4|3040.4|0
1653638400000|2022-05-27 08:00:00|3062.49|3062.49|3066.81|3066.81|3074.67|3074.67|3058.78|3058.78|0
1653642000000|2022-05-27 09:00:00|3066.7|3066.7|3058.04|3058.04|3066.7|3066.7|3056.96|3056.96|0
1653645600000|2022-05-27 10:00:00|3057.71|3057.71|3063.87|3063.87|3064.82|3064.82|3056.18|3056.18|0
1653649200000|2022-05-27 11:00:00|3064.07|3064.07|3067.44|3067.44|3067.74|3067.74|3063.17|3063.17|0
1653652800000|2022-05-27 12:00:00|3067.33|3067.33|3061.73|3061.73|3067.33|3067.33|3061.64|3061.64|0
1653656400000|2022-05-27 13:00:00|3062.04|3062.04|3072.61|3072.61|3072.61|3072.61|3059.07|3059.07|0
1653660000000|2022-05-27 14:00:00|3072.69|3072.69|3061.7|3061.7|3073.34|3073.34|3061.39|3061.39|0
1653663600000|2022-05-27 15:00:00|3061.91|3061.91|3064.86|3064.86|3066.23|3066.23|3056.5|3056.5|0
1653894000000|2022-05-30 07:00:00|3093.03|3093.03|3087.13|3087.13|3094.32|3094.32|3080.11|3080.11|0
1653897600000|2022-05-30 08:00:00|3087.29|3087.29|3085.65|3085.65|3099.97|3099.97|3085.65|3085.65|0
1653901200000|2022-05-30 09:00:00|3085.32|3085.32|3093.06|3093.06|3095.81|3095.81|3083.67|3083.67|0
1653904800000|2022-05-30 10:00:00|3092.99|3092.99|3083.16|3083.16|3098.95|3098.95|3080.76|3080.76|0
1653908400000|2022-05-30 11:00:00|3082.95|3082.95|3094.47|3094.47|3094.47|3094.47|3082.55|3082.55|0
1653912000000|2022-05-30 12:00:00|3094.55|3094.55|3088.58|3088.58|3097.15|3097.15|3088.53|3088.53|0
1653915600000|2022-05-30 13:00:00|3088.61|3088.61|3084.49|3084.49|3089.47|3089.47|3082.26|3082.26|0
1653919200000|2022-05-30 14:00:00|3084.92|3084.92|3084.21|3084.21|3087.57|3087.57|3079.96|3079.96|0
1653922800000|2022-05-30 15:00:00|3084.29|3084.29|3086.86|3086.86|3087.22|3087.22|3080.54|3080.54|0
1653980400000|2022-05-31 07:00:00|3048.06|3048.06|3045.89|3045.89|3048.3|3048.3|3024.32|3024.32|0
1653984000000|2022-05-31 08:00:00|3045.73|3045.73|3058.22|3058.22|3059.33|3059.33|3045.73|3045.73|0
1653987600000|2022-05-31 09:00:00|3058.14|3058.14|3064.97|3064.97|3064.97|3064.97|3049.79|3049.79|0
1653991200000|2022-05-31 10:00:00|3065.01|3065.01|3069.09|3069.09|3071|3071|3063.66|3063.66|0
1653994800000|2022-05-31 11:00:00|3069.01|3069.01|3073.63|3073.63|3077.22|3077.22|3067.64|3067.64|0
1653998400000|2022-05-31 12:00:00|3073.29|3073.29|3064.54|3064.54|3073.29|3073.29|3064.54|3064.54|0
1654002000000|2022-05-31 13:00:00|3064.46|3064.46|3055.21|3055.21|3064.46|3064.46|3053.55|3053.55|0
1654005600000|2022-05-31 14:00:00|3055.25|3055.25|3053.63|3053.63|3060.45|3060.45|3051.66|3051.66|0
1654009200000|2022-05-31 15:00:00|3053.51|3053.51|3048.34|3048.34|3054.78|3054.78|3047.16|3047.16|0
1654066800000|2022-06-01 07:00:00|3064.13|3064.13|3064.42|3064.42|3075.32|3075.32|3063.58|3063.58|0
1654070400000|2022-06-01 08:00:00|3064.32|3064.32|3048.08|3048.08|3064.32|3064.32|3043.83|3043.83|0
1654074000000|2022-06-01 09:00:00|3048.2|3048.2|3056.41|3056.41|3060.58|3060.58|3047.77|3047.77|0
1654077600000|2022-06-01 10:00:00|3056.11|3056.11|3038.58|3038.58|3056.11|3056.11|3038.58|3038.58|0
1654081200000|2022-06-01 11:00:00|3038.5|3038.5|3051.56|3051.56|3051.74|3051.74|3037.51|3037.51|0
1654084800000|2022-06-01 12:00:00|3051.39|3051.39|3043.59|3043.59|3053.19|3053.19|3043.49|3043.49|0
1654088400000|2022-06-01 13:00:00|3043.76|3043.76|3035.42|3035.42|3050.68|3050.68|3035.2|3035.2|0
1654092000000|2022-06-01 14:00:00|3035.34|3035.34|3026.92|3026.92|3036.34|3036.34|3025.99|3025.99|0
1654095600000|2022-06-01 15:00:00|3026.59|3026.59|3007.37|3007.37|3026.59|3026.59|3006.14|3006.14|0
1654498800000|2022-06-06 07:00:00|3027.32|3027.32|3029.14|3029.14|3032.72|3032.72|3022.78|3022.78|0
1654502400000|2022-06-06 08:00:00|3028.9|3028.9|3012.22|3012.22|3028.9|3028.9|3010.84|3010.84|0
1654506000000|2022-06-06 09:00:00|3012.54|3012.54|3006.44|3006.44|3016.08|3016.08|3002|3002|0
1654509600000|2022-06-06 10:00:00|3006.52|3006.52|3011.13|3011.13|3018.93|3018.93|3006.16|3006.16|0
1654513200000|2022-06-06 11:00:00|3010.93|3010.93|3033.1|3033.1|3034.25|3034.25|3010.89|3010.89|0
1654516800000|2022-06-06 12:00:00|3032.99|3032.99|3034.82|3034.82|3036.16|3036.16|3027.69|3027.69|0
1654520400000|2022-06-06 13:00:00|3034.94|3034.94|3035.13|3035.13|3039.02|3039.02|3029.89|3029.89|0
1654524000000|2022-06-06 14:00:00|3035.23|3035.23|3042.91|3042.91|3042.91|3042.91|3033.84|3033.84|0
1654527600000|2022-06-06 15:00:00|3043.02|3043.02|3039.16|3039.16|3043.02|3043.02|3038.11|3038.11|0
1654585200000|2022-06-07 07:00:00|3048.21|3048.21|3048.82|3048.82|3049.82|3049.82|3044.24|3044.24|0
1654588800000|2022-06-07 08:00:00|3048.89|3048.89|3044.26|3044.26|3056.78|3056.78|3044.26|3044.26|0
1654592400000|2022-06-07 09:00:00|3044.15|3044.15|3051.78|3051.78|3053.62|3053.62|3041.64|3041.64|0
1654596000000|2022-06-07 10:00:00|3051.71|3051.71|3041.1|3041.1|3053.03|3053.03|3041.06|3041.06|0
1654599600000|2022-06-07 11:00:00|3041.44|3041.44|3038.33|3038.33|3046.59|3046.59|3038.18|3038.18|0
1654603200000|2022-06-07 12:00:00|3038.25|3038.25|3039.19|3039.19|3041.6|3041.6|3037.27|3037.27|0
1654606800000|2022-06-07 13:00:00|3039.5|3039.5|3025.33|3025.33|3040.19|3040.19|3024.99|3024.99|0
1654610400000|2022-06-07 14:00:00|3025.43|3025.43|3043.27|3043.27|3043.66|3043.66|3025.05|3025.05|0
1654614000000|2022-06-07 15:00:00|3043.2|3043.2|3041.54|3041.54|3043.78|3043.78|3039.13|3039.13|0
1654671600000|2022-06-08 07:00:00|3034.65|3034.65|3019.2|3019.2|3035.11|3035.11|3018.14|3018.14|0
1654675200000|2022-06-08 08:00:00|3019.02|3019.02|3022.54|3022.54|3022.78|3022.78|3015.44|3015.44|0
1654678800000|2022-06-08 09:00:00|3022.84|3022.84|3024.89|3024.89|3033.11|3033.11|3022.69|3022.69|0
1654682400000|2022-06-08 10:00:00|3025.22|3025.22|3014.42|3014.42|3025.41|3025.41|3014.42|3014.42|0
1654686000000|2022-06-08 11:00:00|3013.82|3013.82|3015.86|3015.86|3021.26|3021.26|3012.25|3012.25|0
1654689600000|2022-06-08 12:00:00|3015.82|3015.82|3010.82|3010.82|3020.01|3020.01|3010.15|3010.15|0
1654693200000|2022-06-08 13:00:00|3010.74|3010.74|3009.31|3009.31|3012.19|3012.19|3006.7|3006.7|0
1654696800000|2022-06-08 14:00:00|3009.21|3009.21|2999.79|2999.79|3011.77|3011.77|2993.43|2993.43|0
1654700400000|2022-06-08 15:00:00|2999.87|2999.87|3004.22|3004.22|3005.62|3005.62|2998.28|2998.28|0
1654758000000|2022-06-09 07:00:00|2979.55|2979.55|2973.98|2973.98|2982.09|2982.09|2972.15|2972.15|0
1654761600000|2022-06-09 08:00:00|2974.13|2974.13|2964.09|2964.09|2974.82|2974.82|2964.01|2964.01|0
1654765200000|2022-06-09 09:00:00|2963.75|2963.75|2963.77|2963.77|2966.21|2966.21|2959.12|2959.12|0
1654768800000|2022-06-09 10:00:00|2963.75|2963.75|2965.63|2965.63|2968.35|2968.35|2959.82|2959.82|0
1654772400000|2022-06-09 11:00:00|2966.26|2966.26|2959.67|2959.67|2973.35|2973.35|2959.67|2959.67|0
1654776000000|2022-06-09 12:00:00|2959.12|2959.12|2941.69|2941.69|2959.62|2959.62|2941.61|2941.61|0
1654779600000|2022-06-09 13:00:00|2941.56|2941.56|2950.13|2950.13|2950.33|2950.33|2936.34|2936.34|0
1654783200000|2022-06-09 14:00:00|2950.15|2950.15|2945.49|2945.49|2950.16|2950.16|2940.35|2940.35|0
1654786800000|2022-06-09 15:00:00|2945.39|2945.39|2943.93|2943.93|2946.12|2946.12|2943.24|2943.24|0
1654844400000|2022-06-10 07:00:00|2912.2|2912.2|2890.71|2890.71|2912.2|2912.2|2889.39|2889.39|0
1654848000000|2022-06-10 08:00:00|2890.75|2890.75|2890.21|2890.21|2894.46|2894.46|2886.64|2886.64|0
1654851600000|2022-06-10 09:00:00|2890.05|2890.05|2895.23|2895.23|2904.54|2904.54|2889.59|2889.59|0
1654855200000|2022-06-10 10:00:00|2895.9|2895.9|2906.71|2906.71|2907.73|2907.73|2895.28|2895.28|0
1654858800000|2022-06-10 11:00:00|2906.59|2906.59|2900.19|2900.19|2906.8|2906.8|2898.72|2898.72|0
1654862400000|2022-06-10 12:00:00|2899.86|2899.86|2894.9|2894.9|2919.09|2919.09|2894.28|2894.28|0
1654866000000|2022-06-10 13:00:00|2894.74|2894.74|2887.38|2887.38|2898.09|2898.09|2883.54|2883.54|0
1654869600000|2022-06-10 14:00:00|2887.06|2887.06|2896.83|2896.83|2901.48|2901.48|2881.41|2881.41|0
1654873200000|2022-06-10 15:00:00|2896.75|2896.75|2903.26|2903.26|2904.3|2904.3|2896.08|2896.08|0
1655103600000|2022-06-13 07:00:00|2865.59|2865.59|2834.2|2834.2|2866.92|2866.92|2830.97|2830.97|0
1655107200000|2022-06-13 08:00:00|2833.99|2833.99|2812.57|2812.57|2833.99|2833.99|2812.06|2812.06|0
1655110800000|2022-06-13 09:00:00|2812.67|2812.67|2802.78|2802.78|2822.03|2822.03|2802.68|2802.68|0
1655114400000|2022-06-13 10:00:00|2802.55|2802.55|2830.79|2830.79|2831.2|2831.2|2802.5|2802.5|0
1655118000000|2022-06-13 11:00:00|2831.19|2831.19|2830.53|2830.53|2832.71|2832.71|2825.23|2825.23|0
1655121600000|2022-06-13 12:00:00|2830.74|2830.74|2838.07|2838.07|2847.34|2847.34|2830.74|2830.74|0
1655125200000|2022-06-13 13:00:00|2838.28|2838.28|2833.15|2833.15|2838.49|2838.49|2824.08|2824.08|0
1655128800000|2022-06-13 14:00:00|2833.36|2833.36|2813.69|2813.69|2836.63|2836.63|2809.19|2809.19|0
1655132400000|2022-06-13 15:00:00|2813.61|2813.61|2821.99|2821.99|2822.62|2822.62|2805.1|2805.1|0
1655190000000|2022-06-14 07:00:00|2823.8|2823.8|2828.88|2828.88|2836.8|2836.8|2823.08|2823.08|0
1655193600000|2022-06-14 08:00:00|2828.74|2828.74|2825.92|2825.92|2829.44|2829.44|2819.09|2819.09|0
1655197200000|2022-06-14 09:00:00|2826.06|2826.06|2810.84|2810.84|2826.46|2826.46|2810.6|2810.6|0
1655200800000|2022-06-14 10:00:00|2810.94|2810.94|2784.8|2784.8|2811.09|2811.09|2784.56|2784.56|0
1655204400000|2022-06-14 11:00:00|2784.84|2784.84|2786.63|2786.63|2799.19|2799.19|2783.96|2783.96|0
1655208000000|2022-06-14 12:00:00|2786.71|2786.71|2807.4|2807.4|2807.5|2807.5|2786.71|2786.71|0
1655211600000|2022-06-14 13:00:00|2807.27|2807.27|2805.77|2805.77|2807.56|2807.56|2788.93|2788.93|0
1655215200000|2022-06-14 14:00:00|2805.69|2805.69|2785.88|2785.88|2808.08|2808.08|2776.69|2776.69|0
1655218800000|2022-06-14 15:00:00|2785.75|2785.75|2792.35|2792.35|2793.45|2793.45|2782.64|2782.64|0
1655276400000|2022-06-15 07:00:00|2815.61|2815.61|2818.82|2818.82|2827.27|2827.27|2808.48|2808.48|0
1655280000000|2022-06-15 08:00:00|2818.18|2818.18|2834.56|2834.56|2836.25|2836.25|2813.79|2813.79|0
1655283600000|2022-06-15 09:00:00|2834.64|2834.64|2838.46|2838.46|2838.84|2838.84|2825.13|2825.13|0
1655287200000|2022-06-15 10:00:00|2838.39|2838.39|2832.61|2832.61|2838.39|2838.39|2830.54|2830.54|0
1655290800000|2022-06-15 11:00:00|2832.01|2832.01|2836.11|2836.11|2837.6|2837.6|2826.09|2826.09|0
1655294400000|2022-06-15 12:00:00|2836.03|2836.03|2833.16|2833.16|2839.06|2839.06|2829.12|2829.12|0
1655298000000|2022-06-15 13:00:00|2833.26|2833.26|2832.67|2832.67|2841.93|2841.93|2825.25|2825.25|0
1655301600000|2022-06-15 14:00:00|2832.64|2832.64|2840.36|2840.36|2843.77|2843.77|2832.64|2832.64|0
1655305200000|2022-06-15 15:00:00|2840.23|2840.23|2842.56|2842.56|2847.81|2847.81|2840.06|2840.06|0
1655362800000|2022-06-16 07:00:00|2828.86|2828.86|2807.6|2807.6|2828.86|2828.86|2801.25|2801.25|0
1655366400000|2022-06-16 08:00:00|2807.36|2807.36|2794.11|2794.11|2817.67|2817.67|2794.11|2794.11|0
1655370000000|2022-06-16 09:00:00|2793.86|2793.86|2779.95|2779.95|2793.86|2793.86|2777.25|2777.25|0
1655373600000|2022-06-16 10:00:00|2779.79|2779.79|2775.1|2775.1|2782.33|2782.33|2774.89|2774.89|0
1655377200000|2022-06-16 11:00:00|2775.57|2775.57|2772.75|2772.75|2795.16|2795.16|2770.42|2770.42|0
1655380800000|2022-06-16 12:00:00|2772.33|2772.33|2786.18|2786.18|2787.02|2787.02|2772.33|2772.33|0
1655384400000|2022-06-16 13:00:00|2786.36|2786.36|2789.35|2789.35|2789.64|2789.64|2781.57|2781.57|0
1655388000000|2022-06-16 14:00:00|2789.28|2789.28|2806.93|2806.93|2807.99|2807.99|2783.77|2783.77|0
1655391600000|2022-06-16 15:00:00|2807.07|2807.07|2806.45|2806.45|2809.98|2809.98|2803.4|2803.4|0
1655449200000|2022-06-17 07:00:00|2820.83|2820.83|2842.48|2842.48|2842.48|2842.48|2808.02|2808.02|0
1655452800000|2022-06-17 08:00:00|2842.35|2842.35|2854.16|2854.16|2855.59|2855.59|2842.23|2842.23|0
1655456400000|2022-06-17 09:00:00|2853.98|2853.98|2873.25|2873.25|2877.52|2877.52|2853.36|2853.36|0
1655460000000|2022-06-17 10:00:00|2873.69|2873.69|2858.59|2858.59|2873.69|2873.69|2854.31|2854.31|0
1655463600000|2022-06-17 11:00:00|2858.46|2858.46|2871.46|2871.46|2871.46|2871.46|2853.76|2853.76|0
1655467200000|2022-06-17 12:00:00|2871.54|2871.54|2850.52|2850.52|2872.25|2872.25|2850.43|2850.43|0
1655470800000|2022-06-17 13:00:00|2850.39|2850.39|2855.58|2855.58|2860.58|2860.58|2842.39|2842.39|0
1655474400000|2022-06-17 14:00:00|2855.79|2855.79|2843.54|2843.54|2856.11|2856.11|2832.48|2832.48|0
1655478000000|2022-06-17 15:00:00|2843.39|2843.39|2841.61|2841.61|2848.42|2848.42|2841.29|2841.29|0
1655708400000|2022-06-20 07:00:00|2845.61|2845.61|2843.84|2843.84|2853.55|2853.55|2838.6|2838.6|0
1655712000000|2022-06-20 08:00:00|2844.09|2844.09|2831.86|2831.86|2844.99|2844.99|2829.87|2829.87|0
1655715600000|2022-06-20 09:00:00|2831.66|2831.66|2823.66|2823.66|2831.66|2831.66|2819.16|2819.16|0
1655719200000|2022-06-20 10:00:00|2823.74|2823.74|2818.7|2818.7|2829.59|2829.59|2818.7|2818.7|0
1655722800000|2022-06-20 11:00:00|2818.74|2818.74|2818.46|2818.46|2822.14|2822.14|2815.25|2815.25|0
1655726400000|2022-06-20 12:00:00|2818.63|2818.63|2820.53|2820.53|2824.48|2824.48|2812.45|2812.45|0
1655730000000|2022-06-20 13:00:00|2820.62|2820.62|2815.32|2815.32|2828.53|2828.53|2815.25|2815.25|0
1655733600000|2022-06-20 14:00:00|2814.91|2814.91|2815.58|2815.58|2820.03|2820.03|2812.12|2812.12|0
1655737200000|2022-06-20 15:00:00|2815.5|2815.5|2819.65|2819.65|2819.65|2819.65|2814.45|2814.45|0
1655794800000|2022-06-21 07:00:00|2825.34|2825.34|2830.86|2830.86|2834.31|2834.31|2818.83|2818.83|0
1655798400000|2022-06-21 08:00:00|2830.95|2830.95|2832.6|2832.6|2839.05|2839.05|2830.93|2830.93|0
1655802000000|2022-06-21 09:00:00|2832.5|2832.5|2832.44|2832.44|2833.9|2833.9|2828.67|2828.67|0
1655805600000|2022-06-21 10:00:00|2832.35|2832.35|2823.03|2823.03|2833.78|2833.78|2821.49|2821.49|0
1655809200000|2022-06-21 11:00:00|2823.15|2823.15|2824.15|2824.15|2826.94|2826.94|2823.15|2823.15|0
1655812800000|2022-06-21 12:00:00|2824.03|2824.03|2818.71|2818.71|2827.28|2827.28|2818.5|2818.5|0
1655816400000|2022-06-21 13:00:00|2818.58|2818.58|2809.91|2809.91|2820.37|2820.37|2801.2|2801.2|0
1655820000000|2022-06-21 14:00:00|2810.01|2810.01|2804.66|2804.66|2810.06|2810.06|2799.77|2799.77|0
1655823600000|2022-06-21 15:00:00|2804.73|2804.73|2810.04|2810.04|2810.55|2810.55|2804.73|2804.73|0
1655881200000|2022-06-22 07:00:00|2780.86|2780.86|2788.29|2788.29|2789.28|2789.28|2775.3|2775.3|0
1655884800000|2022-06-22 08:00:00|2787.92|2787.92|2786.45|2786.45|2788.14|2788.14|2777.66|2777.66|0
1655888400000|2022-06-22 09:00:00|2786.35|2786.35|2782.77|2782.77|2787.83|2787.83|2780.33|2780.33|0
1655892000000|2022-06-22 10:00:00|2782.69|2782.69|2779.58|2779.58|2789.37|2789.37|2779.58|2779.58|0
1655895600000|2022-06-22 11:00:00|2779.66|2779.66|2781.93|2781.93|2786.23|2786.23|2779.27|2779.27|0
1655899200000|2022-06-22 12:00:00|2782.01|2782.01|2787.67|2787.67|2788.33|2788.33|2779.73|2779.73|0
1655902800000|2022-06-22 13:00:00|2788.42|2788.42|2802.56|2802.56|2806.81|2806.81|2785.5|2785.5|0
1655906400000|2022-06-22 14:00:00|2802.49|2802.49|2837.37|2837.37|2838.05|2838.05|2802.11|2802.11|0
1655910000000|2022-06-22 15:00:00|2837.54|2837.54|2829.73|2829.73|2837.54|2837.54|2824.54|2824.54|0
1655967600000|2022-06-23 07:00:00|2805.16|2805.16|2784.34|2784.34|2805.16|2805.16|2780|2780|0
1655971200000|2022-06-23 08:00:00|2783.96|2783.96|2787.29|2787.29|2795.71|2795.71|2783.41|2783.41|0
1655974800000|2022-06-23 09:00:00|2787.4|2787.4|2787.55|2787.55|2791.7|2791.7|2782.3|2782.3|0
1655978400000|2022-06-23 10:00:00|2787.44|2787.44|2793.19|2793.19|2795.58|2795.58|2783.7|2783.7|0
1655982000000|2022-06-23 11:00:00|2793.11|2793.11|2786.86|2786.86|2793.19|2793.19|2786.86|2786.86|0
1655985600000|2022-06-23 12:00:00|2786.73|2786.73|2774.1|2774.1|2789.36|2789.36|2774.1|2774.1|0
1655989200000|2022-06-23 13:00:00|2774.25|2774.25|2774.43|2774.43|2774.59|2774.59|2764.9|2764.9|0
1655992800000|2022-06-23 14:00:00|2774.31|2774.31|2779.41|2779.41|2780.72|2780.72|2767.4|2767.4|0
1655996400000|2022-06-23 15:00:00|2779.32|2779.32|2778.4|2778.4|2780.48|2780.48|2773.71|2773.71|0
1656054000000|2022-06-24 07:00:00|2798.46|2798.46|2802.97|2802.97|2805.52|2805.52|2795.56|2795.56|0
1656057600000|2022-06-24 08:00:00|2803.05|2803.05|2821.19|2821.19|2822.35|2822.35|2802.02|2802.02|0
1656061200000|2022-06-24 09:00:00|2821.23|2821.23|2833.73|2833.73|2834.58|2834.58|2818.22|2818.22|0
1656064800000|2022-06-24 10:00:00|2833.64|2833.64|2825.65|2825.65|2834.43|2834.43|2823.55|2823.55|0
1656068400000|2022-06-24 11:00:00|2825.57|2825.57|2828.75|2828.75|2829.46|2829.46|2823.03|2823.03|0
1656072000000|2022-06-24 12:00:00|2828.67|2828.67|2822.09|2822.09|2833.35|2833.35|2822.09|2822.09|0
1656075600000|2022-06-24 13:00:00|2822.05|2822.05|2837.79|2837.79|2838.7|2838.7|2822.05|2822.05|0
1656079200000|2022-06-24 14:00:00|2837.98|2837.98|2840.4|2840.4|2854.69|2854.69|2837.98|2837.98|0
1656082800000|2022-06-24 15:00:00|2840.49|2840.49|2852.17|2852.17|2854.05|2854.05|2840.18|2840.18|0
1656313200000|2022-06-27 07:00:00|2857|2857|2876.2|2876.2|2877.02|2877.02|2856.89|2856.89|0
1656316800000|2022-06-27 08:00:00|2876.83|2876.83|2857.77|2857.77|2879.13|2879.13|2857.69|2857.69|0
1656320400000|2022-06-27 09:00:00|2857.62|2857.62|2865.41|2865.41|2867.3|2867.3|2855.5|2855.5|0
1656324000000|2022-06-27 10:00:00|2865.26|2865.26|2861.4|2861.4|2867.33|2867.33|2855.34|2855.34|0
1656327600000|2022-06-27 11:00:00|2861.55|2861.55|2862.45|2862.45|2864.7|2864.7|2858.54|2858.54|0
1656331200000|2022-06-27 12:00:00|2862.6|2862.6|2867.26|2867.26|2867.26|2867.26|2859.54|2859.54|0
1656334800000|2022-06-27 13:00:00|2867.29|2867.29|2866.59|2866.59|2868.21|2868.21|2857.3|2857.3|0
1656338400000|2022-06-27 14:00:00|2866.79|2866.79|2884.95|2884.95|2886.76|2886.76|2865.6|2865.6|0
1656342000000|2022-06-27 15:00:00|2884.77|2884.77|2880.29|2880.29|2885.68|2885.68|2876.25|2876.25|0
1656399600000|2022-06-28 07:00:00|2903.37|2903.37|2877.51|2877.51|2903.37|2903.37|2869.26|2869.26|0
1656403200000|2022-06-28 08:00:00|2877.6|2877.6|2878.35|2878.35|2884.09|2884.09|2871.73|2871.73|0
1656406800000|2022-06-28 09:00:00|2878.28|2878.28|2883.79|2883.79|2889.28|2889.28|2877.28|2877.28|0
1656410400000|2022-06-28 10:00:00|2883.83|2883.83|2901.46|2901.46|2901.46|2901.46|2883.83|2883.83|0
1656414000000|2022-06-28 11:00:00|2901.66|2901.66|2901.16|2901.16|2905.13|2905.13|2899.85|2899.85|0
1656417600000|2022-06-28 12:00:00|2901.26|2901.26|2897.11|2897.11|2902.2|2902.2|2896.79|2896.79|0
1656421200000|2022-06-28 13:00:00|2897.41|2897.41|2910.97|2910.97|2912.65|2912.65|2896.6|2896.6|0
1656424800000|2022-06-28 14:00:00|2910.56|2910.56|2912.33|2912.33|2921.32|2921.32|2905.02|2905.02|0
1656428400000|2022-06-28 15:00:00|2912.24|2912.24|2909.93|2909.93|2919.36|2919.36|2909.93|2909.93|0
1656486000000|2022-06-29 07:00:00|2856.02|2856.02|2839.53|2839.53|2860.11|2860.11|2839.17|2839.17|0
1656489600000|2022-06-29 08:00:00|2838.95|2838.95|2845.44|2845.44|2847.74|2847.74|2837.42|2837.42|0
1656493200000|2022-06-29 09:00:00|2845.18|2845.18|2824.51|2824.51|2845.18|2845.18|2824.51|2824.51|0
1656496800000|2022-06-29 10:00:00|2824.37|2824.37|2811.07|2811.07|2827.62|2827.62|2810.72|2810.72|0
1656500400000|2022-06-29 11:00:00|2811.29|2811.29|2810.45|2810.45|2813.28|2813.28|2798.76|2798.76|0
1656504000000|2022-06-29 12:00:00|2810.35|2810.35|2800.84|2800.84|2810.72|2810.72|2794.61|2794.61|0
1656507600000|2022-06-29 13:00:00|2800.89|2800.89|2810.35|2810.35|2810.64|2810.64|2792.93|2792.93|0
1656511200000|2022-06-29 14:00:00|2810.43|2810.43|2808.27|2808.27|2818.41|2818.41|2804.12|2804.12|0
1656514800000|2022-06-29 15:00:00|2808.32|2808.32|2818.36|2818.36|2819.45|2819.45|2808.11|2808.11|0
1656572400000|2022-06-30 07:00:00|2767.69|2767.69|2766.34|2766.34|2770.93|2770.93|2754.37|2754.37|0
1656576000000|2022-06-30 08:00:00|2765.84|2765.84|2760.12|2760.12|2772.29|2772.29|2756.6|2756.6|0
1656579600000|2022-06-30 09:00:00|2759.8|2759.8|2741.85|2741.85|2760.2|2760.2|2737.48|2737.48|0
1656583200000|2022-06-30 10:00:00|2741.8|2741.8|2736.54|2736.54|2742.96|2742.96|2734.04|2734.04|0
1656586800000|2022-06-30 11:00:00|2736.65|2736.65|2722.39|2722.39|2739.33|2739.33|2721.27|2721.27|0
1656590400000|2022-06-30 12:00:00|2722.43|2722.43|2724.31|2724.31|2732.81|2732.81|2722.08|2722.08|0
1656594000000|2022-06-30 13:00:00|2724.22|2724.22|2700.45|2700.45|2724.22|2724.22|2696.6|2696.6|0
1656597600000|2022-06-30 14:00:00|2700.49|2700.49|2707.02|2707.02|2707.07|2707.07|2682.88|2682.88|0
1656601200000|2022-06-30 15:00:00|2706.9|2706.9|2714.57|2714.57|2717.99|2717.99|2705.43|2705.43|0
1656658800000|2022-07-01 07:00:00|2685.73|2685.73|2708.49|2708.49|2709.76|2709.76|2680.96|2680.96|0
1656662400000|2022-07-01 08:00:00|2709.08|2709.08|2716.93|2716.93|2726.23|2726.23|2705.45|2705.45|0
1656666000000|2022-07-01 09:00:00|2716.76|2716.76|2705.17|2705.17|2718.08|2718.08|2700.19|2700.19|0
1656669600000|2022-07-01 10:00:00|2704.96|2704.96|2680.15|2680.15|2705.62|2705.62|2680.15|2680.15|0
1656673200000|2022-07-01 11:00:00|2680.07|2680.07|2665.81|2665.81|2680.18|2680.18|2665.1|2665.1|0
1656676800000|2022-07-01 12:00:00|2665.77|2665.77|2670.86|2670.86|2674.34|2674.34|2662.45|2662.45|0
1656680400000|2022-07-01 13:00:00|2670.91|2670.91|2691.2|2691.2|2698.09|2698.09|2670.79|2670.79|0
1656684000000|2022-07-01 14:00:00|2691.29|2691.29|2680.67|2680.67|2695.06|2695.06|2678.51|2678.51|0
1656687600000|2022-07-01 15:00:00|2680.58|2680.58|2675.31|2675.31|2680.58|2680.58|2674.5|2674.5|0
1656486000000|2022-06-29 07:00:00|2856.02|2856.02|2839.53|2839.53|2860.11|2860.11|2839.17|2839.17|0
1656489600000|2022-06-29 08:00:00|2838.95|2838.95|2845.44|2845.44|2847.74|2847.74|2837.42|2837.42|0
1656493200000|2022-06-29 09:00:00|2845.18|2845.18|2824.51|2824.51|2845.18|2845.18|2824.51|2824.51|0
1656496800000|2022-06-29 10:00:00|2824.37|2824.37|2811.07|2811.07|2827.62|2827.62|2810.72|2810.72|0
1656500400000|2022-06-29 11:00:00|2811.29|2811.29|2810.45|2810.45|2813.28|2813.28|2798.76|2798.76|0
1656504000000|2022-06-29 12:00:00|2810.35|2810.35|2800.84|2800.84|2810.72|2810.72|2794.61|2794.61|0
1656507600000|2022-06-29 13:00:00|2800.89|2800.89|2810.35|2810.35|2810.64|2810.64|2792.93|2792.93|0
1656511200000|2022-06-29 14:00:00|2810.43|2810.43|2808.27|2808.27|2818.41|2818.41|2804.12|2804.12|0
1656514800000|2022-06-29 15:00:00|2808.32|2808.32|2818.36|2818.36|2819.45|2819.45|2808.11|2808.11|0
1656572400000|2022-06-30 07:00:00|2767.69|2767.69|2766.34|2766.34|2770.93|2770.93|2754.37|2754.37|0
1656576000000|2022-06-30 08:00:00|2765.84|2765.84|2760.12|2760.12|2772.29|2772.29|2756.6|2756.6|0
1656579600000|2022-06-30 09:00:00|2759.8|2759.8|2741.85|2741.85|2760.2|2760.2|2737.48|2737.48|0
1656583200000|2022-06-30 10:00:00|2741.8|2741.8|2736.54|2736.54|2742.96|2742.96|2734.04|2734.04|0
1656586800000|2022-06-30 11:00:00|2736.65|2736.65|2722.39|2722.39|2739.33|2739.33|2721.27|2721.27|0
1656590400000|2022-06-30 12:00:00|2722.43|2722.43|2724.31|2724.31|2732.81|2732.81|2722.08|2722.08|0
1656594000000|2022-06-30 13:00:00|2724.22|2724.22|2700.45|2700.45|2724.22|2724.22|2696.6|2696.6|0
1656597600000|2022-06-30 14:00:00|2700.49|2700.49|2707.02|2707.02|2707.07|2707.07|2682.88|2682.88|0
1656601200000|2022-06-30 15:00:00|2706.9|2706.9|2714.57|2714.57|2717.99|2717.99|2705.43|2705.43|0
1656658800000|2022-07-01 07:00:00|2685.73|2685.73|2708.49|2708.49|2709.76|2709.76|2680.96|2680.96|0
1656662400000|2022-07-01 08:00:00|2709.08|2709.08|2716.93|2716.93|2726.23|2726.23|2705.45|2705.45|0
1656666000000|2022-07-01 09:00:00|2716.76|2716.76|2705.17|2705.17|2718.08|2718.08|2700.19|2700.19|0
1656669600000|2022-07-01 10:00:00|2704.96|2704.96|2680.15|2680.15|2705.62|2705.62|2680.15|2680.15|0
1656673200000|2022-07-01 11:00:00|2680.07|2680.07|2665.81|2665.81|2680.18|2680.18|2665.1|2665.1|0
1656676800000|2022-07-01 12:00:00|2665.77|2665.77|2670.86|2670.86|2674.34|2674.34|2662.45|2662.45|0
1656680400000|2022-07-01 13:00:00|2670.91|2670.91|2691.2|2691.2|2698.09|2698.09|2670.79|2670.79|0
1656684000000|2022-07-01 14:00:00|2691.29|2691.29|2680.67|2680.67|2695.06|2695.06|2678.51|2678.51|0
1656687600000|2022-07-01 15:00:00|2680.58|2680.58|2675.31|2675.31|2680.58|2680.58|2674.5|2674.5|0
1656918000000|2022-07-04 07:00:00|2676.58|2676.58|2663.01|2663.01|2679.52|2679.52|2662.48|2662.48|0
1656921600000|2022-07-04 08:00:00|2663.06|2663.06|2662.86|2662.86|2664.8|2664.8|2655.18|2655.18|0
1656925200000|2022-07-04 09:00:00|2663.23|2663.23|2663.66|2663.66|2666.25|2666.25|2658.23|2658.23|0
1656928800000|2022-07-04 10:00:00|2663.56|2663.56|2668.19|2668.19|2668.87|2668.87|2659.73|2659.73|0
1656932400000|2022-07-04 11:00:00|2668.35|2668.35|2666.61|2666.61|2671.85|2671.85|2666.5|2666.5|0
1656936000000|2022-07-04 12:00:00|2666.46|2666.46|2674.59|2674.59|2674.66|2674.66|2660.78|2660.78|0
1656939600000|2022-07-04 13:00:00|2674.5|2674.5|2668.18|2668.18|2674.98|2674.98|2662.46|2662.46|0
1656943200000|2022-07-04 14:00:00|2668.31|2668.31|2658.82|2658.82|2668.31|2668.31|2654.79|2654.79|0
1656946800000|2022-07-04 15:00:00|2658.87|2658.87|2660.72|2660.72|2661.15|2661.15|2658.36|2658.36|0
1657004400000|2022-07-05 07:00:00|2689.38|2689.38|2690.11|2690.11|2695.25|2695.25|2687.66|2687.66|0
1657008000000|2022-07-05 08:00:00|2690.18|2690.18|2665.21|2665.21|2690.68|2690.68|2664.03|2664.03|0
1657011600000|2022-07-05 09:00:00|2665.28|2665.28|2677.92|2677.92|2679.17|2679.17|2665.17|2665.17|0
1657015200000|2022-07-05 10:00:00|2677.78|2677.78|2686.61|2686.61|2686.61|2686.61|2675.24|2675.24|0
1657018800000|2022-07-05 11:00:00|2686.49|2686.49|2677.03|2677.03|2687.91|2687.91|2675.18|2675.18|0
1657022400000|2022-07-05 12:00:00|2677.15|2677.15|2672.01|2672.01|2677.88|2677.88|2662.42|2662.42|0
1657026000000|2022-07-05 13:00:00|2672.14|2672.14|2677.06|2677.06|2678.2|2678.2|2672.05|2672.05|0
1657029600000|2022-07-05 14:00:00|2676.95|2676.95|2679.14|2679.14|2693.85|2693.85|2674.14|2674.14|0
1657033200000|2022-07-05 15:00:00|2679.09|2679.09|2674.74|2674.74|2679.09|2679.09|2673.57|2673.57|0
1657090800000|2022-07-06 07:00:00|2731.71|2731.71|2747.73|2747.73|2757.95|2757.95|2730.01|2730.01|0
1657094400000|2022-07-06 08:00:00|2747.57|2747.57|2727.7|2727.7|2749.47|2749.47|2724.2|2724.2|0
1657098000000|2022-07-06 09:00:00|2727.85|2727.85|2728.51|2728.51|2732.6|2732.6|2725.28|2725.28|0
1657101600000|2022-07-06 10:00:00|2728.37|2728.37|2748.24|2748.24|2748.24|2748.24|2725.67|2725.67|0
1657105200000|2022-07-06 11:00:00|2748.38|2748.38|2739.07|2739.07|2748.57|2748.57|2735.49|2735.49|0
1657108800000|2022-07-06 12:00:00|2738.97|2738.97|2742.96|2742.96|2744|2744|2734.27|2734.27|0
1657112400000|2022-07-06 13:00:00|2742.87|2742.87|2745.2|2745.2|2749.69|2749.69|2742.53|2742.53|0
1657116000000|2022-07-06 14:00:00|2745.05|2745.05|2745.64|2745.64|2753.89|2753.89|2739.62|2739.62|0
1657119600000|2022-07-06 15:00:00|2745.57|2745.57|2740.51|2740.51|2748.26|2748.26|2739.83|2739.83|0
1657177200000|2022-07-07 07:00:00|2737.02|2737.02|2751.55|2751.55|2753.2|2753.2|2734.71|2734.71|0
1657180800000|2022-07-07 08:00:00|2751.85|2751.85|2758.28|2758.28|2765.43|2765.43|2750.7|2750.7|0
1657184400000|2022-07-07 09:00:00|2757.92|2757.92|2750.75|2750.75|2758.16|2758.16|2748.73|2748.73|0
1657188000000|2022-07-07 10:00:00|2750.51|2750.51|2763.84|2763.84|2767.23|2767.23|2750.02|2750.02|0
1657191600000|2022-07-07 11:00:00|2764.01|2764.01|2768.63|2768.63|2768.95|2768.95|2759.41|2759.41|0
1657195200000|2022-07-07 12:00:00|2768.81|2768.81|2776.05|2776.05|2777.85|2777.85|2766.04|2766.04|0
1657198800000|2022-07-07 13:00:00|2775.95|2775.95|2782.04|2782.04|2782.57|2782.57|2769.19|2769.19|0
1657202400000|2022-07-07 14:00:00|2782.01|2782.01|2778.05|2778.05|2782.69|2782.69|2772.71|2772.71|0
1657206000000|2022-07-07 15:00:00|2778.33|2778.33|2779.74|2779.74|2784.81|2784.81|2777.93|2777.93|0
1657263600000|2022-07-08 07:00:00|2772.13|2772.13|2771.67|2771.67|2772.69|2772.69|2764.62|2764.62|0
1657267200000|2022-07-08 08:00:00|2771.81|2771.81|2774.51|2774.51|2780.51|2780.51|2771.26|2771.26|0
1657270800000|2022-07-08 09:00:00|2774.56|2774.56|2772.78|2772.78|2776.52|2776.52|2764.93|2764.93|0
1657274400000|2022-07-08 10:00:00|2772.89|2772.89|2769.79|2769.79|2776.76|2776.76|2766.71|2766.71|0
1657278000000|2022-07-08 11:00:00|2769.46|2769.46|2770.45|2770.45|2774.71|2774.71|2767.97|2767.97|0
1657281600000|2022-07-08 12:00:00|2770.54|2770.54|2766.76|2766.76|2773.67|2773.67|2761.86|2761.86|0
1657285200000|2022-07-08 13:00:00|2766.88|2766.88|2783.45|2783.45|2784.68|2784.68|2766.76|2766.76|0
1657288800000|2022-07-08 14:00:00|2783.53|2783.53|2789.94|2789.94|2793.09|2793.09|2776.89|2776.89|0
1657292400000|2022-07-08 15:00:00|2789.9|2789.9|2786.53|2786.53|2790.87|2790.87|2784.56|2784.56|0
1657522800000|2022-07-11 07:00:00|2743.77|2743.77|2745.36|2745.36|2756.19|2756.19|2743.3|2743.3|0
1657526400000|2022-07-11 08:00:00|2745.09|2745.09|2755.48|2755.48|2758.68|2758.68|2742.45|2742.45|0
1657530000000|2022-07-11 09:00:00|2755.55|2755.55|2757.51|2757.51|2759.88|2759.88|2754.61|2754.61|0
1657533600000|2022-07-11 10:00:00|2757.57|2757.57|2764.07|2764.07|2766.79|2766.79|2754.56|2754.56|0
1657537200000|2022-07-11 11:00:00|2764.09|2764.09|2757.98|2757.98|2769.46|2769.46|2757.75|2757.75|0
1657540800000|2022-07-11 12:00:00|2758.04|2758.04|2756.58|2756.58|2760.52|2760.52|2755.72|2755.72|0
1657544400000|2022-07-11 13:00:00|2756.43|2756.43|2757.77|2757.77|2767.5|2767.5|2753.47|2753.47|0
1657548000000|2022-07-11 14:00:00|2757.7|2757.7|2760.17|2760.17|2762.34|2762.34|2747.44|2747.44|0
1657551600000|2022-07-11 15:00:00|2760.24|2760.24|2758.75|2758.75|2765.42|2765.42|2757.67|2757.67|0
1657609200000|2022-07-12 07:00:00|2731.67|2731.67|2727.82|2727.82|2732.3|2732.3|2719.81|2719.81|0
1657612800000|2022-07-12 08:00:00|2727.58|2727.58|2736.05|2736.05|2736.05|2736.05|2724.81|2724.81|0
1657616400000|2022-07-12 09:00:00|2736.15|2736.15|2732.91|2732.91|2742.9|2742.9|2731.52|2731.52|0
1657620000000|2022-07-12 10:00:00|2732.82|2732.82|2738.69|2738.69|2742.76|2742.76|2732.55|2732.55|0
1657623600000|2022-07-12 11:00:00|2738.39|2738.39|2749.23|2749.23|2753.49|2753.49|2737.83|2737.83|0
1657627200000|2022-07-12 12:00:00|2749.32|2749.32|2746.33|2746.33|2751.03|2751.03|2743.46|2743.46|0
1657630800000|2022-07-12 13:00:00|2746.02|2746.02|2760.95|2760.95|2768.33|2768.33|2743.04|2743.04|0
1657634400000|2022-07-12 14:00:00|2760.51|2760.51|2768.26|2768.26|2772.93|2772.93|2756.8|2756.8|0
1657638000000|2022-07-12 15:00:00|2768.19|2768.19|2761.03|2761.03|2769.42|2769.42|2760.7|2760.7|0
1657695600000|2022-07-13 07:00:00|2764.28|2764.28|2771.53|2771.53|2771.71|2771.71|2755.63|2755.63|0
1657699200000|2022-07-13 08:00:00|2771.6|2771.6|2771.2|2771.2|2773.48|2773.48|2760.71|2760.71|0
1657702800000|2022-07-13 09:00:00|2771.18|2771.18|2778.99|2778.99|2784.17|2784.17|2770.96|2770.96|0
1657706400000|2022-07-13 10:00:00|2779.3|2779.3|2783|2783|2784.62|2784.62|2777.09|2777.09|0
1657710000000|2022-07-13 11:00:00|2783.07|2783.07|2784.17|2784.17|2787.55|2787.55|2782.14|2782.14|0
1657713600000|2022-07-13 12:00:00|2784.1|2784.1|2768.15|2768.15|2793.61|2793.61|2759.46|2759.46|0
1657717200000|2022-07-13 13:00:00|2768.06|2768.06|2773.21|2773.21|2780.15|2780.15|2763.76|2763.76|0
1657720800000|2022-07-13 14:00:00|2773.19|2773.19|2783.13|2783.13|2784.26|2784.26|2760.09|2760.09|0
1657724400000|2022-07-13 15:00:00|2783.23|2783.23|2789.06|2789.06|2790.85|2790.85|2781.84|2781.84|0
1657782000000|2022-07-14 07:00:00|2777.51|2777.51|2761.83|2761.83|2785.92|2785.92|2761.5|2761.5|0
1657785600000|2022-07-14 08:00:00|2762.12|2762.12|2756.52|2756.52|2768.4|2768.4|2749.54|2749.54|0
1657789200000|2022-07-14 09:00:00|2756.46|2756.46|2758.71|2758.71|2761.55|2761.55|2753.67|2753.67|0
1657792800000|2022-07-14 10:00:00|2758.75|2758.75|2739.71|2739.71|2758.89|2758.89|2738.22|2738.22|0
1657796400000|2022-07-14 11:00:00|2739.81|2739.81|2743.6|2743.6|2750.92|2750.92|2739.74|2739.74|0
1657800000000|2022-07-14 12:00:00|2743.39|2743.39|2747.76|2747.76|2749.91|2749.91|2739.56|2739.56|0
1657803600000|2022-07-14 13:00:00|2747.73|2747.73|2730.49|2730.49|2748.71|2748.71|2730|2730|0
1657807200000|2022-07-14 14:00:00|2730.59|2730.59|2747.94|2747.94|2749.26|2749.26|2730.24|2730.24|0
1657810800000|2022-07-14 15:00:00|2748.25|2748.25|2747.49|2747.49|2751.29|2751.29|2745.84|2745.84|0
1657868400000|2022-07-15 07:00:00|2743.77|2743.77|2770.93|2770.93|2770.93|2770.93|2743.66|2743.66|0
1657872000000|2022-07-15 08:00:00|2770.85|2770.85|2772.67|2772.67|2777.61|2777.61|2766.21|2766.21|0
1657875600000|2022-07-15 09:00:00|2772.62|2772.62|2761.41|2761.41|2773.96|2773.96|2760.17|2760.17|0
1657879200000|2022-07-15 10:00:00|2761.08|2761.08|2765.63|2765.63|2765.91|2765.91|2759.69|2759.69|0
1657882800000|2022-07-15 11:00:00|2765.44|2765.44|2763.59|2763.59|2771.17|2771.17|2763.36|2763.36|0
1657886400000|2022-07-15 12:00:00|2763.68|2763.68|2774.05|2774.05|2774.05|2774.05|2759.28|2759.28|0
1657890000000|2022-07-15 13:00:00|2773.96|2773.96|2772.1|2772.1|2783.11|2783.11|2767.03|2767.03|0
1657893600000|2022-07-15 14:00:00|2772.47|2772.47|2784.54|2784.54|2785.69|2785.69|2772.47|2772.47|0
1657897200000|2022-07-15 15:00:00|2784.45|2784.45|2788.58|2788.58|2791.26|2791.26|2784.24|2784.24|0
1658127600000|2022-07-18 07:00:00|2809.74|2809.74|2794.84|2794.84|2810.86|2810.86|2793.94|2793.94|0
1658131200000|2022-07-18 08:00:00|2794.93|2794.93|2802.62|2802.62|2808.68|2808.68|2793.13|2793.13|0
1658134800000|2022-07-18 09:00:00|2802.71|2802.71|2801.43|2801.43|2802.71|2802.71|2796.96|2796.96|0
1658138400000|2022-07-18 10:00:00|2800.82|2800.82|2800.92|2800.92|2801.1|2801.1|2794.89|2794.89|0
1658142000000|2022-07-18 11:00:00|2800.88|2800.88|2800.75|2800.75|2803.01|2803.01|2798.65|2798.65|0
1658145600000|2022-07-18 12:00:00|2800.89|2800.89|2796.44|2796.44|2802.75|2802.75|2793.7|2793.7|0
1658149200000|2022-07-18 13:00:00|2796.42|2796.42|2793.04|2793.04|2798.94|2798.94|2791.52|2791.52|0
1658152800000|2022-07-18 14:00:00|2793.11|2793.11|2797.7|2797.7|2798.01|2798.01|2789.9|2789.9|0
1658156400000|2022-07-18 15:00:00|2797.63|2797.63|2793.31|2793.31|2797.63|2797.63|2792.94|2792.94|0
1658214000000|2022-07-19 07:00:00|2791.89|2791.89|2792.48|2792.48|2792.56|2792.56|2785.53|2785.53|0
1658217600000|2022-07-19 08:00:00|2792.61|2792.61|2806.37|2806.37|2807.52|2807.52|2792.61|2792.61|0
1658221200000|2022-07-19 09:00:00|2806.53|2806.53|2812.65|2812.65|2814.89|2814.89|2805.34|2805.34|0
1658224800000|2022-07-19 10:00:00|2812.58|2812.58|2817.63|2817.63|2817.66|2817.66|2812.13|2812.13|0
1658228400000|2022-07-19 11:00:00|2817.54|2817.54|2819.83|2819.83|2820.16|2820.16|2816.71|2816.71|0
1658232000000|2022-07-19 12:00:00|2819.78|2819.78|2819.56|2819.56|2822.51|2822.51|2818.95|2818.95|0
1658235600000|2022-07-19 13:00:00|2819.66|2819.66|2814.12|2814.12|2820.19|2820.19|2808.57|2808.57|0
1658239200000|2022-07-19 14:00:00|2813.97|2813.97|2830.48|2830.48|2831.52|2831.52|2812.1|2812.1|0
1658242800000|2022-07-19 15:00:00|2830.4|2830.4|2829.41|2829.41|2831.36|2831.36|2827.2|2827.2|0
1658300400000|2022-07-20 07:00:00|2841.37|2841.37|2847|2847|2851.79|2851.79|2839.59|2839.59|0
1658304000000|2022-07-20 08:00:00|2846.79|2846.79|2852.48|2852.48|2856.38|2856.38|2846.63|2846.63|0
1658307600000|2022-07-20 09:00:00|2852.37|2852.37|2848.99|2848.99|2854.45|2854.45|2844.93|2844.93|0
1658311200000|2022-07-20 10:00:00|2848.77|2848.77|2843.13|2843.13|2853.03|2853.03|2838.15|2838.15|0
1658314800000|2022-07-20 11:00:00|2843.28|2843.28|2841.7|2841.7|2843.28|2843.28|2839.21|2839.21|0
1658318400000|2022-07-20 12:00:00|2841.34|2841.34|2833.33|2833.33|2844.16|2844.16|2831.77|2831.77|0
1658322000000|2022-07-20 13:00:00|2833.12|2833.12|2837.17|2837.17|2842.94|2842.94|2831.58|2831.58|0
1658325600000|2022-07-20 14:00:00|2837.47|2837.47|2848.86|2848.86|2858.65|2858.65|2837.47|2837.47|0
1658329200000|2022-07-20 15:00:00|2849.01|2849.01|2846.39|2846.39|2851.37|2851.37|2845.65|2845.65|0
1658386800000|2022-07-21 07:00:00|2853.47|2853.47|2845.14|2845.14|2863.94|2863.94|2845.06|2845.06|0
1658390400000|2022-07-21 08:00:00|2845.21|2845.21|2847.51|2847.51|2847.74|2847.74|2841|2841|0
1658394000000|2022-07-21 09:00:00|2847.68|2847.68|2862.25|2862.25|2863.31|2863.31|2847.03|2847.03|0
1658397600000|2022-07-21 10:00:00|2862.56|2862.56|2862.66|2862.66|2869.05|2869.05|2862.19|2862.19|0
1658401200000|2022-07-21 11:00:00|2862.6|2862.6|2861.73|2861.73|2865.01|2865.01|2857.6|2857.6|0
1658404800000|2022-07-21 12:00:00|2861.79|2861.79|2859.2|2859.2|2867.4|2867.4|2855.73|2855.73|0
1658408400000|2022-07-21 13:00:00|2859.1|2859.1|2857.99|2857.99|2859.89|2859.89|2840.69|2840.69|0
1658412000000|2022-07-21 14:00:00|2857.8|2857.8|2867.57|2867.57|2867.57|2867.57|2851.47|2851.47|0
1658415600000|2022-07-21 15:00:00|2867.71|2867.71|2873.49|2873.49|2875.84|2875.84|2866.93|2866.93|0
1658473200000|2022-07-22 07:00:00|2878.67|2878.67|2876.56|2876.56|2879.21|2879.21|2870.7|2870.7|0
1658476800000|2022-07-22 08:00:00|2876.61|2876.61|2900.07|2900.07|2902.28|2902.28|2876.61|2876.61|0
1658480400000|2022-07-22 09:00:00|2900.15|2900.15|2919.09|2919.09|2927.24|2927.24|2900.15|2900.15|0
1658484000000|2022-07-22 10:00:00|2918.92|2918.92|2922.88|2922.88|2928.35|2928.35|2918.82|2918.82|0
1658487600000|2022-07-22 11:00:00|2922.66|2922.66|2923.86|2923.86|2926.18|2926.18|2920.77|2920.77|0
1658491200000|2022-07-22 12:00:00|2923.71|2923.71|2937.63|2937.63|2937.63|2937.63|2923.34|2923.34|0
1658494800000|2022-07-22 13:00:00|2937.77|2937.77|2946.97|2946.97|2953.7|2953.7|2936.74|2936.74|0
1658498400000|2022-07-22 14:00:00|2947.04|2947.04|2947.22|2947.22|2950.33|2950.33|2939.37|2939.37|0
1658502000000|2022-07-22 15:00:00|2947.24|2947.24|2947.94|2947.94|2951.54|2951.54|2945.65|2945.65|0
1658732400000|2022-07-25 07:00:00|2927.73|2927.73|2930.71|2930.71|2934.8|2934.8|2910.11|2910.11|0
1658736000000|2022-07-25 08:00:00|2931.04|2931.04|2926.38|2926.38|2931.43|2931.43|2922.3|2922.3|0
1658739600000|2022-07-25 09:00:00|2926.52|2926.52|2929.09|2929.09|2930.72|2930.72|2923.68|2923.68|0
1658743200000|2022-07-25 10:00:00|2929.02|2929.02|2927.36|2927.36|2929.22|2929.22|2924.83|2924.83|0
1658746800000|2022-07-25 11:00:00|2928.72|2928.72|2927.07|2927.07|2928.72|2928.72|2924.75|2924.75|0
1658750400000|2022-07-25 12:00:00|2927.13|2927.13|2924|2924|2927.15|2927.15|2920.17|2920.17|0
1658754000000|2022-07-25 13:00:00|2924.04|2924.04|2925.19|2925.19|2925.71|2925.71|2917.87|2917.87|0
1658757600000|2022-07-25 14:00:00|2925.34|2925.34|2914.8|2914.8|2926.89|2926.89|2914.8|2914.8|0
1658761200000|2022-07-25 15:00:00|2914.46|2914.46|2910.33|2910.33|2914.46|2914.46|2909.89|2909.89|0
1658818800000|2022-07-26 07:00:00|2903.25|2903.25|2910.37|2910.37|2912.86|2912.86|2900.93|2900.93|0
1658822400000|2022-07-26 08:00:00|2910.33|2910.33|2911.73|2911.73|2913.82|2913.82|2908.24|2908.24|0
1658826000000|2022-07-26 09:00:00|2911.66|2911.66|2917.25|2917.25|2921.07|2921.07|2911.16|2911.16|0
1658829600000|2022-07-26 10:00:00|2917.18|2917.18|2907.64|2907.64|2917.47|2917.47|2901.07|2901.07|0
1658833200000|2022-07-26 11:00:00|2907.57|2907.57|2903.68|2903.68|2907.93|2907.93|2903.43|2903.43|0
1658836800000|2022-07-26 12:00:00|2903.6|2903.6|2900.04|2900.04|2906.86|2906.86|2900|2900|0
1658840400000|2022-07-26 13:00:00|2900.09|2900.09|2893.38|2893.38|2900.31|2900.31|2889.72|2889.72|0
1658844000000|2022-07-26 14:00:00|2893.42|2893.42|2896.64|2896.64|2897.91|2897.91|2888.49|2888.49|0
1658847600000|2022-07-26 15:00:00|2896.58|2896.58|2888.65|2888.65|2897.93|2897.93|2886.76|2886.76|0
1658905200000|2022-07-27 07:00:00|2889.89|2889.89|2883.12|2883.12|2893.29|2893.29|2883.04|2883.04|0
1658908800000|2022-07-27 08:00:00|2883.06|2883.06|2863.63|2863.63|2887.1|2887.1|2859.23|2859.23|0
1658912400000|2022-07-27 09:00:00|2863.68|2863.68|2848.56|2848.56|2864.14|2864.14|2843.44|2843.44|0
1658916000000|2022-07-27 10:00:00|2848.72|2848.72|2850.21|2850.21|2852.19|2852.19|2845.06|2845.06|0
1658919600000|2022-07-27 11:00:00|2850.16|2850.16|2851.49|2851.49|2852.37|2852.37|2845.83|2845.83|0
1658923200000|2022-07-27 12:00:00|2851.56|2851.56|2852.45|2852.45|2854.14|2854.14|2849.48|2849.48|0
1658926800000|2022-07-27 13:00:00|2853.06|2853.06|2863.74|2863.74|2864.27|2864.27|2845.66|2845.66|0
1658930400000|2022-07-27 14:00:00|2863.81|2863.81|2851.16|2851.16|2863.81|2863.81|2851.01|2851.01|0
1658934000000|2022-07-27 15:00:00|2850.86|2850.86|2836.1|2836.1|2850.93|2850.93|2835.78|2835.78|0
1658991600000|2022-07-28 07:00:00|2852.22|2852.22|2864.21|2864.21|2874.26|2874.26|2851.62|2851.62|0
1658995200000|2022-07-28 08:00:00|2863.71|2863.71|2855.95|2855.95|2863.71|2863.71|2853.13|2853.13|0
1658998800000|2022-07-28 09:00:00|2856.56|2856.56|2853.31|2853.31|2856.56|2856.56|2843.21|2843.21|0
1659002400000|2022-07-28 10:00:00|2853.47|2853.47|2854.49|2854.49|2866.03|2866.03|2852.28|2852.28|0
1659006000000|2022-07-28 11:00:00|2854.31|2854.31|2851.38|2851.38|2856.63|2856.63|2848.77|2848.77|0
1659009600000|2022-07-28 12:00:00|2851.68|2851.68|2862.29|2862.29|2862.66|2862.66|2851.68|2851.68|0
1659013200000|2022-07-28 13:00:00|2862.21|2862.21|2873.8|2873.8|2874.75|2874.75|2862.21|2862.21|0
1659016800000|2022-07-28 14:00:00|2873.84|2873.84|2883.93|2883.93|2885.93|2885.93|2871.57|2871.57|0
1659020400000|2022-07-28 15:00:00|2883.99|2883.99|2890.02|2890.02|2893.59|2893.59|2883.99|2883.99|0
1659078000000|2022-07-29 07:00:00|2915.57|2915.57|2927.72|2927.72|2928.08|2928.08|2915.57|2915.57|0
1659081600000|2022-07-29 08:00:00|2927.82|2927.82|2933.66|2933.66|2935.8|2935.8|2926.8|2926.8|0
1659085200000|2022-07-29 09:00:00|2933.82|2933.82|2944.95|2944.95|2945.51|2945.51|2932.34|2932.34|0
1659088800000|2022-07-29 10:00:00|2945.02|2945.02|2942.26|2942.26|2947.23|2947.23|2938.61|2938.61|0
1659092400000|2022-07-29 11:00:00|2942.36|2942.36|2938.36|2938.36|2942.64|2942.64|2936.54|2936.54|0
1659096000000|2022-07-29 12:00:00|2938.47|2938.47|2938.87|2938.87|2944.1|2944.1|2938.47|2938.47|0
1659099600000|2022-07-29 13:00:00|2938.83|2938.83|2944.98|2944.98|2944.98|2944.98|2933.82|2933.82|0
1659103200000|2022-07-29 14:00:00|2944.61|2944.61|2957.39|2957.39|2965.13|2965.13|2944.09|2944.09|0
1659106800000|2022-07-29 15:00:00|2957.32|2957.32|2954.06|2954.06|2959.31|2959.31|2952.05|2952.05|0
1659337200000|2022-08-01 07:00:00|2947.28|2947.28|2946.56|2946.56|2949.41|2949.41|2945.88|2945.88|0
1659340800000|2022-08-01 08:00:00|2946.93|2946.93|2946.58|2946.58|2954.02|2954.02|2945.6|2945.6|0
1659344400000|2022-08-01 09:00:00|2946.65|2946.65|2948.23|2948.23|2948.44|2948.44|2941.92|2941.92|0
1659348000000|2022-08-01 10:00:00|2948.3|2948.3|2943.14|2943.14|2949.32|2949.32|2940.46|2940.46|0
1659351600000|2022-08-01 11:00:00|2943.24|2943.24|2943.8|2943.8|2946.94|2946.94|2943.18|2943.18|0
1659355200000|2022-08-01 12:00:00|2944.04|2944.04|2938.05|2938.05|2947.28|2947.28|2937.01|2937.01|0
1659358800000|2022-08-01 13:00:00|2937.93|2937.93|2934.76|2934.76|2937.93|2937.93|2928.06|2928.06|0
1659362400000|2022-08-01 14:00:00|2934.67|2934.67|2935.94|2935.94|2938.56|2938.56|2921.08|2921.08|0
1659366000000|2022-08-01 15:00:00|2935.98|2935.98|2927.11|2927.11|2935.98|2935.98|2922.32|2922.32|0
1659423600000|2022-08-02 07:00:00|2906.33|2906.33|2906.62|2906.62|2908.71|2908.71|2897.09|2897.09|0
1659427200000|2022-08-02 08:00:00|2906.31|2906.31|2895.23|2895.23|2907.41|2907.41|2894.62|2894.62|0
1659430800000|2022-08-02 09:00:00|2895.34|2895.34|2892.22|2892.22|2900.26|2900.26|2891.72|2891.72|0
1659434400000|2022-08-02 10:00:00|2892.16|2892.16|2897.43|2897.43|2898.42|2898.42|2889.67|2889.67|0
1659438000000|2022-08-02 11:00:00|2897.54|2897.54|2899.42|2899.42|2900.67|2900.67|2896.9|2896.9|0
1659441600000|2022-08-02 12:00:00|2899.28|2899.28|2899.92|2899.92|2900.61|2900.61|2897.33|2897.33|0
1659445200000|2022-08-02 13:00:00|2900.24|2900.24|2903.7|2903.7|2907.91|2907.91|2897.93|2897.93|0
1659448800000|2022-08-02 14:00:00|2903.63|2903.63|2907.22|2907.22|2911.16|2911.16|2902.91|2902.91|0
1659452400000|2022-08-02 15:00:00|2907.16|2907.16|2907.22|2907.22|2908.72|2908.72|2905.03|2905.03|0
1659510000000|2022-08-03 07:00:00|2909.1|2909.1|2912.02|2912.02|2924.03|2924.03|2907.91|2907.91|0
1659513600000|2022-08-03 08:00:00|2912.19|2912.19|2908.29|2908.29|2913.89|2913.89|2906.02|2906.02|0
1659517200000|2022-08-03 09:00:00|2908.39|2908.39|2913.2|2913.2|2918.42|2918.42|2907.75|2907.75|0
1659520800000|2022-08-03 10:00:00|2913.29|2913.29|2909.29|2909.29|2918.66|2918.66|2909.21|2909.21|0
1659524400000|2022-08-03 11:00:00|2909.44|2909.44|2911.03|2911.03|2913.06|2913.06|2908.75|2908.75|0
1659528000000|2022-08-03 12:00:00|2910.83|2910.83|2914.41|2914.41|2916.05|2916.05|2909.49|2909.49|0
1659531600000|2022-08-03 13:00:00|2914.25|2914.25|2915.19|2915.19|2918.76|2918.76|2909.81|2909.81|0
1659535200000|2022-08-03 14:00:00|2914.38|2914.38|2916.88|2916.88|2917.68|2917.68|2908.36|2908.36|0
1659538800000|2022-08-03 15:00:00|2917.06|2917.06|2922.44|2922.44|2922.95|2922.95|2916.9|2916.9|0
1659596400000|2022-08-04 07:00:00|2930.24|2930.24|2937.49|2937.49|2939.73|2939.73|2929.66|2929.66|0
1659600000000|2022-08-04 08:00:00|2937.16|2937.16|2931.2|2931.2|2938.32|2938.32|2930.36|2930.36|0
1659603600000|2022-08-04 09:00:00|2931.22|2931.22|2925.72|2925.72|2931.29|2931.29|2919.25|2919.25|0
1659607200000|2022-08-04 10:00:00|2925.57|2925.57|2925.49|2925.49|2930.51|2930.51|2922.95|2922.95|0
1659610800000|2022-08-04 11:00:00|2925.79|2925.79|2922.42|2922.42|2928.37|2928.37|2915.95|2915.95|0
1659614400000|2022-08-04 12:00:00|2922.35|2922.35|2923.43|2923.43|2926.78|2926.78|2922.35|2922.35|0
1659618000000|2022-08-04 13:00:00|2923.5|2923.5|2921.77|2921.77|2924.18|2924.18|2916.62|2916.62|0
1659621600000|2022-08-04 14:00:00|2921.96|2921.96|2912.7|2912.7|2922.17|2922.17|2906.47|2906.47|0
1659625200000|2022-08-04 15:00:00|2912.98|2912.98|2917.26|2917.26|2917.3|2917.3|2912.59|2912.59|0
1659682800000|2022-08-05 07:00:00|2914.23|2914.23|2911.83|2911.83|2916.04|2916.04|2908.77|2908.77|0
1659686400000|2022-08-05 08:00:00|2911.9|2911.9|2915.53|2915.53|2917.02|2917.02|2911.06|2911.06|0
1659690000000|2022-08-05 09:00:00|2915.23|2915.23|2910.93|2910.93|2915.23|2915.23|2910|2910|0
1659693600000|2022-08-05 10:00:00|2910.89|2910.89|2913.04|2913.04|2914.13|2914.13|2908.81|2908.81|0
1659697200000|2022-08-05 11:00:00|2912.9|2912.9|2912.94|2912.94|2916.56|2916.56|2911.54|2911.54|0
1659700800000|2022-08-05 12:00:00|2912.9|2912.9|2875.39|2875.39|2913.69|2913.69|2875.09|2875.09|0
1659704400000|2022-08-05 13:00:00|2875.01|2875.01|2861.42|2861.42|2877.57|2877.57|2861.28|2861.28|0
1659708000000|2022-08-05 14:00:00|2861.52|2861.52|2853.4|2853.4|2871.62|2871.62|2853.4|2853.4|0
1659711600000|2022-08-05 15:00:00|2853.72|2853.72|2844.12|2844.12|2853.72|2853.72|2843.94|2843.94|0
1659942000000|2022-08-08 07:00:00|2857.39|2857.39|2869.07|2869.07|2869.21|2869.21|2855.94|2855.94|0
1659945600000|2022-08-08 08:00:00|2868.76|2868.76|2888.71|2888.71|2890.02|2890.02|2867.88|2867.88|0
1659949200000|2022-08-08 09:00:00|2888.76|2888.76|2880.95|2880.95|2892.85|2892.85|2880.71|2880.71|0
1659952800000|2022-08-08 10:00:00|2880.81|2880.81|2878.33|2878.33|2881.5|2881.5|2876.89|2876.89|0
1659956400000|2022-08-08 11:00:00|2878.48|2878.48|2879.51|2879.51|2880.01|2880.01|2875.71|2875.71|0
1659960000000|2022-08-08 12:00:00|2879.44|2879.44|2884.79|2884.79|2885.9|2885.9|2878.64|2878.64|0
1659963600000|2022-08-08 13:00:00|2884.62|2884.62|2892.38|2892.38|2897.37|2897.37|2881.58|2881.58|0
1659967200000|2022-08-08 14:00:00|2892.27|2892.27|2887.75|2887.75|2895.69|2895.69|2881.9|2881.9|0
1659970800000|2022-08-08 15:00:00|2887.72|2887.72|2883.37|2883.37|2888.44|2888.44|2882.61|2882.61|0
1660028400000|2022-08-09 07:00:00|2900.85|2900.85|2887.98|2887.98|2902.13|2902.13|2884.81|2884.81|0
1660032000000|2022-08-09 08:00:00|2888.88|2888.88|2879.55|2879.55|2888.88|2888.88|2877.24|2877.24|0
1660035600000|2022-08-09 09:00:00|2879.74|2879.74|2877.29|2877.29|2880.37|2880.37|2876.08|2876.08|0
1660039200000|2022-08-09 10:00:00|2877.15|2877.15|2872.96|2872.96|2878.62|2878.62|2870.19|2870.19|0
1660042800000|2022-08-09 11:00:00|2873.06|2873.06|2864.6|2864.6|2873.95|2873.95|2864.5|2864.5|0
1660046400000|2022-08-09 12:00:00|2864.46|2864.46|2855.96|2855.96|2864.46|2864.46|2853.75|2853.75|0
1660050000000|2022-08-09 13:00:00|2855.9|2855.9|2857.72|2857.72|2858.49|2858.49|2851.48|2851.48|0
1660053600000|2022-08-09 14:00:00|2858.03|2858.03|2856.75|2856.75|2858.03|2858.03|2845.9|2845.9|0
1660057200000|2022-08-09 15:00:00|2856.81|2856.81|2853.61|2853.61|2856.91|2856.91|2852.54|2852.54|0
1660114800000|2022-08-10 07:00:00|2848.31|2848.31|2865.7|2865.7|2868.27|2868.27|2842.54|2842.54|0
1660118400000|2022-08-10 08:00:00|2865.55|2865.55|2868.19|2868.19|2873.68|2873.68|2865.55|2865.55|0
1660122000000|2022-08-10 09:00:00|2868.1|2868.1|2866.5|2866.5|2869.13|2869.13|2862.44|2862.44|0
1660125600000|2022-08-10 10:00:00|2866.41|2866.41|2869.21|2869.21|2869.82|2869.82|2865.27|2865.27|0
1660129200000|2022-08-10 11:00:00|2869.28|2869.28|2873.6|2873.6|2874.53|2874.53|2867.48|2867.48|0
1660132800000|2022-08-10 12:00:00|2873.7|2873.7|2920.82|2920.82|2926.56|2926.56|2869.09|2869.09|0
1660136400000|2022-08-10 13:00:00|2920.93|2920.93|2913.87|2913.87|2920.93|2920.93|2911.07|2911.07|0
1660140000000|2022-08-10 14:00:00|2914.02|2914.02|2926.44|2926.44|2927.76|2927.76|2913.65|2913.65|0
1660143600000|2022-08-10 15:00:00|2926.39|2926.39|2930.91|2930.91|2935.33|2935.33|2925.32|2925.32|0
1660201200000|2022-08-11 07:00:00|2924.22|2924.22|2915.61|2915.61|2926.97|2926.97|2910.52|2910.52|0
1660204800000|2022-08-11 08:00:00|2915.82|2915.82|2898.48|2898.48|2916.82|2916.82|2895.78|2895.78|0
1660208400000|2022-08-11 09:00:00|2898.81|2898.81|2899.9|2899.9|2901.93|2901.93|2895.09|2895.09|0
1660212000000|2022-08-11 10:00:00|2899.82|2899.82|2899.26|2899.26|2902.57|2902.57|2895.54|2895.54|0
1660215600000|2022-08-11 11:00:00|2899.53|2899.53|2901.22|2901.22|2903.3|2903.3|2899.28|2899.28|0
1660219200000|2022-08-11 12:00:00|2901.29|2901.29|2909.1|2909.1|2910.21|2910.21|2900.55|2900.55|0
1660222800000|2022-08-11 13:00:00|2909.2|2909.2|2907.11|2907.11|2910.21|2910.21|2905.66|2905.66|0
1660226400000|2022-08-11 14:00:00|2907.14|2907.14|2898.45|2898.45|2910|2910|2898.45|2898.45|0
1660230000000|2022-08-11 15:00:00|2898.35|2898.35|2892.87|2892.87|2899.22|2899.22|2885.71|2885.71|0
1660287600000|2022-08-12 07:00:00|2885.85|2885.85|2898.48|2898.48|2900.11|2900.11|2884.27|2884.27|0
1660291200000|2022-08-12 08:00:00|2898.8|2898.8|2900.48|2900.48|2907.18|2907.18|2898.8|2898.8|0
1660294800000|2022-08-12 09:00:00|2900.51|2900.51|2906.59|2906.59|2906.75|2906.75|2897.21|2897.21|0
1660298400000|2022-08-12 10:00:00|2906.5|2906.5|2907.65|2907.65|2908.89|2908.89|2903.4|2903.4|0
1660302000000|2022-08-12 11:00:00|2907.75|2907.75|2906.49|2906.49|2907.96|2907.96|2904.56|2904.56|0
1660305600000|2022-08-12 12:00:00|2906.39|2906.39|2914.46|2914.46|2914.46|2914.46|2905.98|2905.98|0
1660309200000|2022-08-12 13:00:00|2914.41|2914.41|2917.55|2917.55|2920.21|2920.21|2912.32|2912.32|0
1660312800000|2022-08-12 14:00:00|2917.4|2917.4|2916.13|2916.13|2922.02|2922.02|2913.08|2913.08|0
1660316400000|2022-08-12 15:00:00|2916.05|2916.05|2916.52|2916.52|2916.56|2916.56|2910.12|2910.12|0
1660546800000|2022-08-15 07:00:00|2920.27|2920.27|2919.57|2919.57|2924.65|2924.65|2915.54|2915.54|0
1660550400000|2022-08-15 08:00:00|2919.6|2919.6|2922.92|2922.92|2924.65|2924.65|2917.29|2917.29|0
1660554000000|2022-08-15 09:00:00|2923.02|2923.02|2933.08|2933.08|2934.91|2934.91|2922.85|2922.85|0
1660557600000|2022-08-15 10:00:00|2933.31|2933.31|2941.46|2941.46|2943.16|2943.16|2932.76|2932.76|0
1660561200000|2022-08-15 11:00:00|2941.34|2941.34|2938.76|2938.76|2942.04|2942.04|2936.84|2936.84|0
1660564800000|2022-08-15 12:00:00|2938.82|2938.82|2940.1|2940.1|2940.73|2940.73|2937.03|2937.03|0
1660568400000|2022-08-15 13:00:00|2939.95|2939.95|2949.38|2949.38|2949.38|2949.38|2938.64|2938.64|0
1660572000000|2022-08-15 14:00:00|2949.3|2949.3|2939.98|2939.98|2953.16|2953.16|2938.51|2938.51|0
1660575600000|2022-08-15 15:00:00|2940.03|2940.03|2939.52|2939.52|2943.55|2943.55|2937.44|2937.44|0
1660633200000|2022-08-16 07:00:00|2932.88|2932.88|2924.14|2924.14|2933.7|2933.7|2922.27|2922.27|0
1660636800000|2022-08-16 08:00:00|2923.99|2923.99|2925.56|2925.56|2929.57|2929.57|2917.25|2917.25|0
1660640400000|2022-08-16 09:00:00|2925.45|2925.45|2919.31|2919.31|2925.49|2925.49|2913.93|2913.93|0
1660644000000|2022-08-16 10:00:00|2919.54|2919.54|2919.49|2919.49|2925.32|2925.32|2918.46|2918.46|0
1660647600000|2022-08-16 11:00:00|2919.44|2919.44|2919.75|2919.75|2921.66|2921.66|2917.97|2917.97|0
1660651200000|2022-08-16 12:00:00|2919.82|2919.82|2915.65|2915.65|2919.82|2919.82|2914.49|2914.49|0
1660654800000|2022-08-16 13:00:00|2915.81|2915.81|2913.23|2913.23|2917.62|2917.62|2911.12|2911.12|0
1660658400000|2022-08-16 14:00:00|2913.07|2913.07|2904.55|2904.55|2913.3|2913.3|2896.96|2896.96|0
1660662000000|2022-08-16 15:00:00|2904.49|2904.49|2904.23|2904.23|2905.25|2905.25|2901.51|2901.51|0
1660719600000|2022-08-17 07:00:00|2902.52|2902.52|2895.23|2895.23|2909.27|2909.27|2895.15|2895.15|0
1660723200000|2022-08-17 08:00:00|2894.86|2894.86|2873.1|2873.1|2894.86|2894.86|2873.1|2873.1|0
1660726800000|2022-08-17 09:00:00|2871.89|2871.89|2870.77|2870.77|2875.93|2875.93|2869.61|2869.61|0
1660730400000|2022-08-17 10:00:00|2871.08|2871.08|2868.81|2868.81|2872.48|2872.48|2864.6|2864.6|0
1660734000000|2022-08-17 11:00:00|2868.91|2868.91|2865.99|2865.99|2869.66|2869.66|2864.48|2864.48|0
1660737600000|2022-08-17 12:00:00|2866.13|2866.13|2857.54|2857.54|2868.02|2868.02|2857.54|2857.54|0
1660741200000|2022-08-17 13:00:00|2857.44|2857.44|2849.46|2849.46|2857.44|2857.44|2842.53|2842.53|0
1660744800000|2022-08-17 14:00:00|2849.96|2849.96|2842.95|2842.95|2853.62|2853.62|2842.82|2842.82|0
1660748400000|2022-08-17 15:00:00|2843.05|2843.05|2843.81|2843.81|2843.81|2843.81|2839.02|2839.02|0
1660806000000|2022-08-18 07:00:00|2849.99|2849.99|2856.81|2856.81|2858.55|2858.55|2846.73|2846.73|0
1660809600000|2022-08-18 08:00:00|2857.12|2857.12|2853.25|2853.25|2857.31|2857.31|2847.81|2847.81|0
1660813200000|2022-08-18 09:00:00|2853.14|2853.14|2858.06|2858.06|2858.06|2858.06|2851.85|2851.85|0
1660816800000|2022-08-18 10:00:00|2858.45|2858.45|2857.72|2857.72|2861.24|2861.24|2854.75|2854.75|0
1660820400000|2022-08-18 11:00:00|2857.53|2857.53|2856.22|2856.22|2859.05|2859.05|2851.52|2851.52|0
1660824000000|2022-08-18 12:00:00|2856.13|2856.13|2870.1|2870.1|2871.25|2871.25|2856.03|2856.03|0
1660827600000|2022-08-18 13:00:00|2870.12|2870.12|2871.86|2871.86|2874.06|2874.06|2862.32|2862.32|0
1660831200000|2022-08-18 14:00:00|2871.77|2871.77|2869.57|2869.57|2877.24|2877.24|2867.77|2867.77|0
1660834800000|2022-08-18 15:00:00|2869.64|2869.64|2874.93|2874.93|2874.99|2874.99|2869.5|2869.5|0
1660892400000|2022-08-19 07:00:00|2859.09|2859.09|2846.76|2846.76|2859.71|2859.71|2841.89|2841.89|0
1660896000000|2022-08-19 08:00:00|2846.68|2846.68|2840.25|2840.25|2849.8|2849.8|2825.46|2825.46|0
1660899600000|2022-08-19 09:00:00|2840.57|2840.57|2845.21|2845.21|2847.57|2847.57|2839.55|2839.55|0
1660903200000|2022-08-19 10:00:00|2845.28|2845.28|2843.01|2843.01|2847.28|2847.28|2840.89|2840.89|0
1660906800000|2022-08-19 11:00:00|2843.1|2843.1|2847.82|2847.82|2847.82|2847.82|2840.53|2840.53|0
1660910400000|2022-08-19 12:00:00|2847.52|2847.52|2834.56|2834.56|2848.24|2848.24|2834.56|2834.56|0
1660914000000|2022-08-19 13:00:00|2834.66|2834.66|2829.96|2829.96|2841.07|2841.07|2828.53|2828.53|0
1660917600000|2022-08-19 14:00:00|2829.85|2829.85|2811.56|2811.56|2829.85|2829.85|2810.94|2810.94|0
1660921200000|2022-08-19 15:00:00|2811.52|2811.52|2817.47|2817.47|2818.53|2818.53|2811.31|2811.31|0
1661151600000|2022-08-22 07:00:00|2811.72|2811.72|2775.4|2775.4|2811.72|2811.72|2773.67|2773.67|0
1661155200000|2022-08-22 08:00:00|2775.71|2775.71|2778.53|2778.53|2778.66|2778.66|2765.82|2765.82|0
1661158800000|2022-08-22 09:00:00|2778.62|2778.62|2770.66|2770.66|2782.96|2782.96|2768.66|2768.66|0
1661162400000|2022-08-22 10:00:00|2770.52|2770.52|2765.24|2765.24|2773.75|2773.75|2763.94|2763.94|0
1661166000000|2022-08-22 11:00:00|2765.32|2765.32|2768.56|2768.56|2772.43|2772.43|2765.32|2765.32|0
1661169600000|2022-08-22 12:00:00|2768.58|2768.58|2759.75|2759.75|2768.77|2768.77|2759.48|2759.48|0
1661173200000|2022-08-22 13:00:00|2759.65|2759.65|2769.71|2769.71|2775.11|2775.11|2756.08|2756.08|0
1661176800000|2022-08-22 14:00:00|2769.63|2769.63|2758.37|2758.37|2773.61|2773.61|2757.52|2757.52|0
1661180400000|2022-08-22 15:00:00|2758.42|2758.42|2760.68|2760.68|2765.12|2765.12|2758.37|2758.37|0
1661238000000|2022-08-23 07:00:00|2751.3|2751.3|2749.77|2749.77|2757.27|2757.27|2742.24|2742.24|0
1661241600000|2022-08-23 08:00:00|2749.79|2749.79|2747.44|2747.44|2758.2|2758.2|2741.35|2741.35|0
1661245200000|2022-08-23 09:00:00|2747.22|2747.22|2749.19|2749.19|2749.26|2749.26|2742.45|2742.45|0
1661248800000|2022-08-23 10:00:00|2749.12|2749.12|2740.29|2740.29|2751.91|2751.91|2740.1|2740.1|0
1661252400000|2022-08-23 11:00:00|2740.22|2740.22|2738.55|2738.55|2740.92|2740.92|2732.49|2732.49|0
1661256000000|2022-08-23 12:00:00|2738.4|2738.4|2733.78|2733.78|2740.37|2740.37|2733.73|2733.73|0
1661259600000|2022-08-23 13:00:00|2733.8|2733.8|2722.7|2722.7|2734.14|2734.14|2720.66|2720.66|0
1661263200000|2022-08-23 14:00:00|2722.58|2722.58|2709.75|2709.75|2730.64|2730.64|2708.84|2708.84|0
1661266800000|2022-08-23 15:00:00|2709.66|2709.66|2711.18|2711.18|2714.56|2714.56|2709.09|2709.09|0
1661324400000|2022-08-24 07:00:00|2703.53|2703.53|2683.21|2683.21|2703.53|2703.53|2674.15|2674.15|0
1661328000000|2022-08-24 08:00:00|2682.96|2682.96|2694.66|2694.66|2696.17|2696.17|2682.86|2682.86|0
1661331600000|2022-08-24 09:00:00|2695.15|2695.15|2682.32|2682.32|2698.15|2698.15|2678.98|2678.98|0
1661335200000|2022-08-24 10:00:00|2682.4|2682.4|2688.16|2688.16|2693.41|2693.41|2682.31|2682.31|0
1661338800000|2022-08-24 11:00:00|2687.92|2687.92|2687.65|2687.65|2694.34|2694.34|2687.06|2687.06|0
1661342400000|2022-08-24 12:00:00|2687.56|2687.56|2688.32|2688.32|2690.89|2690.89|2683.83|2683.83|0
1661346000000|2022-08-24 13:00:00|2687.78|2687.78|2689|2689|2695.47|2695.47|2685.43|2685.43|0
1661349600000|2022-08-24 14:00:00|2689.21|2689.21|2689.28|2689.28|2693.88|2693.88|2686.74|2686.74|0
1661353200000|2022-08-24 15:00:00|2689.41|2689.41|2691.53|2691.53|2693.73|2693.73|2687.15|2687.15|0
1661410800000|2022-08-25 07:00:00|2706.16|2706.16|2700.71|2700.71|2709.91|2709.91|2692.15|2692.15|0
1661414400000|2022-08-25 08:00:00|2700.9|2700.9|2690.05|2690.05|2700.94|2700.94|2688.49|2688.49|0
1661418000000|2022-08-25 09:00:00|2689.84|2689.84|2670.63|2670.63|2690.93|2690.93|2670.63|2670.63|0
1661421600000|2022-08-25 10:00:00|2670.54|2670.54|2680.76|2680.76|2682.03|2682.03|2670.06|2670.06|0
1661425200000|2022-08-25 11:00:00|2680.67|2680.67|2681.67|2681.67|2685.65|2685.65|2677.57|2677.57|0
1661428800000|2022-08-25 12:00:00|2681.77|2681.77|2677.99|2677.99|2682.46|2682.46|2675.44|2675.44|0
1661432400000|2022-08-25 13:00:00|2677.96|2677.96|2684.28|2684.28|2684.79|2684.79|2673.94|2673.94|0
1661436000000|2022-08-25 14:00:00|2684.48|2684.48|2690.1|2690.1|2695.99|2695.99|2684.44|2684.44|0
1661439600000|2022-08-25 15:00:00|2690.03|2690.03|2682.01|2682.01|2690.03|2690.03|2679.27|2679.27|0
1661497200000|2022-08-26 07:00:00|2696.66|2696.66|2687.92|2687.92|2697.21|2697.21|2687.05|2687.05|0
1661500800000|2022-08-26 08:00:00|2687.95|2687.95|2679.84|2679.84|2688.35|2688.35|2679.24|2679.24|0
1661504400000|2022-08-26 09:00:00|2679.78|2679.78|2679.37|2679.37|2680.41|2680.41|2674.81|2674.81|0
1661508000000|2022-08-26 10:00:00|2679.51|2679.51|2683.95|2683.95|2684.94|2684.94|2678.83|2678.83|0
1661511600000|2022-08-26 11:00:00|2683.76|2683.76|2688.39|2688.39|2688.68|2688.68|2683.76|2683.76|0
1661515200000|2022-08-26 12:00:00|2688.27|2688.27|2692.85|2692.85|2692.87|2692.87|2686.58|2686.58|0
1661518800000|2022-08-26 13:00:00|2692.73|2692.73|2683.66|2683.66|2699.1|2699.1|2678.53|2678.53|0
1661522400000|2022-08-26 14:00:00|2683.15|2683.15|2669.01|2669.01|2683.92|2683.92|2661.48|2661.48|0
1661526000000|2022-08-26 15:00:00|2669.08|2669.08|2667.72|2667.72|2669.08|2669.08|2663.34|2663.34|0
1661842800000|2022-08-30 07:00:00|2661.36|2661.36|2677.91|2677.91|2680.76|2680.76|2660.88|2660.88|0
1661846400000|2022-08-30 08:00:00|2677.98|2677.98|2691.23|2691.23|2694.47|2694.47|2677.98|2677.98|0
1661850000000|2022-08-30 09:00:00|2691.31|2691.31|2685.88|2685.88|2694.16|2694.16|2682.21|2682.21|0
1661853600000|2022-08-30 10:00:00|2685.78|2685.78|2677.96|2677.96|2687.73|2687.73|2677.96|2677.96|0
1661857200000|2022-08-30 11:00:00|2677.91|2677.91|2682.41|2682.41|2684.24|2684.24|2677.83|2677.83|0
1661860800000|2022-08-30 12:00:00|2682.49|2682.49|2673.16|2673.16|2686.04|2686.04|2672.3|2672.3|0
1661864400000|2022-08-30 13:00:00|2673.13|2673.13|2673.55|2673.55|2678.47|2678.47|2671.28|2671.28|0
1661868000000|2022-08-30 14:00:00|2673.23|2673.23|2662.5|2662.5|2673.23|2673.23|2655.64|2655.64|0
1661871600000|2022-08-30 15:00:00|2662.53|2662.53|2666|2666|2667.63|2667.63|2655.26|2655.26|0
1661929200000|2022-08-31 07:00:00|2655.05|2655.05|2628.07|2628.07|2657.55|2657.55|2628.07|2628.07|0
1661932800000|2022-08-31 08:00:00|2627.69|2627.69|2632.08|2632.08|2634.74|2634.74|2619|2619|0
1661936400000|2022-08-31 09:00:00|2631.81|2631.81|2629.38|2629.38|2635.7|2635.7|2628.36|2628.36|0
1661940000000|2022-08-31 10:00:00|2629.31|2629.31|2631.57|2631.57|2633.83|2633.83|2628.04|2628.04|0
1661943600000|2022-08-31 11:00:00|2631.37|2631.37|2638.47|2638.47|2640.16|2640.16|2630.93|2630.93|0
1661947200000|2022-08-31 12:00:00|2638.43|2638.43|2642.35|2642.35|2644.17|2644.17|2637.16|2637.16|0
1661950800000|2022-08-31 13:00:00|2642.26|2642.26|2637.34|2637.34|2643.33|2643.33|2635.65|2635.65|0
1661954400000|2022-08-31 14:00:00|2637.12|2637.12|2638.83|2638.83|2647.52|2647.52|2634.68|2634.68|0
1661958000000|2022-08-31 15:00:00|2638.76|2638.76|2633.21|2633.21|2638.76|2638.76|2630.29|2630.29|0
1662015600000|2022-09-01 07:00:00|2597.63|2597.63|2572.98|2572.98|2597.63|2597.63|2565.59|2565.59|0
1662019200000|2022-09-01 08:00:00|2573.3|2573.3|2548.76|2548.76|2573.89|2573.89|2546.88|2546.88|0
1662022800000|2022-09-01 09:00:00|2548.92|2548.92|2545.37|2545.37|2550.2|2550.2|2533.92|2533.92|0
1662026400000|2022-09-01 10:00:00|2545.75|2545.75|2546.88|2546.88|2549.05|2549.05|2540.35|2540.35|0
1662030000000|2022-09-01 11:00:00|2546.98|2546.98|2555.58|2555.58|2556.41|2556.41|2546.42|2546.42|0
1662033600000|2022-09-01 12:00:00|2555.63|2555.63|2540.21|2540.21|2561.02|2561.02|2535.69|2535.69|0
1662037200000|2022-09-01 13:00:00|2540.25|2540.25|2546.52|2546.52|2549.84|2549.84|2539.07|2539.07|0
1662040800000|2022-09-01 14:00:00|2546.09|2546.09|2522.82|2522.82|2546.69|2546.69|2520.96|2520.96|0
1662044400000|2022-09-01 15:00:00|2522.65|2522.65|2515.6|2515.6|2522.65|2522.65|2513.61|2513.61|0
1662102000000|2022-09-02 07:00:00|2524.68|2524.68|2518.73|2518.73|2527|2527|2513.75|2513.75|0
1662105600000|2022-09-02 08:00:00|2518.75|2518.75|2540.64|2540.64|2545.46|2545.46|2518.36|2518.36|0
1662109200000|2022-09-02 09:00:00|2540.82|2540.82|2541.7|2541.7|2541.7|2541.7|2534.23|2534.23|0
1662112800000|2022-09-02 10:00:00|2541.49|2541.49|2543.84|2543.84|2544.42|2544.42|2537.95|2537.95|0
1662116400000|2022-09-02 11:00:00|2543.77|2543.77|2547.83|2547.83|2548.14|2548.14|2537.72|2537.72|0
1662120000000|2022-09-02 12:00:00|2547.79|2547.79|2564.49|2564.49|2580.63|2580.63|2547.79|2547.79|0
1662123600000|2022-09-02 13:00:00|2564.55|2564.55|2579.35|2579.35|2579.35|2579.35|2563.66|2563.66|0
1662127200000|2022-09-02 14:00:00|2579.41|2579.41|2587.86|2587.86|2588.61|2588.61|2575.59|2575.59|0
1662130800000|2022-09-02 15:00:00|2587.76|2587.76|2589.43|2589.43|2589.49|2589.49|2585.18|2585.18|0
1662361200000|2022-09-05 07:00:00|2564.62|2564.62|2558.88|2558.88|2574.96|2574.96|2558.65|2558.65|0
1662364800000|2022-09-05 08:00:00|2559.39|2559.39|2554.32|2554.32|2559.39|2559.39|2546.85|2546.85|0
1662368400000|2022-09-05 09:00:00|2554.39|2554.39|2559.39|2559.39|2559.86|2559.86|2552.03|2552.03|0
1662372000000|2022-09-05 10:00:00|2559.32|2559.32|2551.99|2551.99|2559.52|2559.52|2550.09|2550.09|0
1662375600000|2022-09-05 11:00:00|2550.85|2550.85|2554.64|2554.64|2559.11|2559.11|2549.57|2549.57|0
1662379200000|2022-09-05 12:00:00|2554.79|2554.79|2557.18|2557.18|2558.6|2558.6|2551.85|2551.85|0
1662382800000|2022-09-05 13:00:00|2557.25|2557.25|2550.59|2550.59|2557.68|2557.68|2548.29|2548.29|0
1662386400000|2022-09-05 14:00:00|2550.35|2550.35|2551.77|2551.77|2556.21|2556.21|2543.77|2543.77|0
1662390000000|2022-09-05 15:00:00|2552.01|2552.01|2557.37|2557.37|2557.88|2557.88|2550.99|2550.99|0
1662447600000|2022-09-06 07:00:00|2573.19|2573.19|2574.62|2574.62|2591.39|2591.39|2572.12|2572.12|0
1662451200000|2022-09-06 08:00:00|2574.68|2574.68|2577.46|2577.46|2579.53|2579.53|2572.04|2572.04|0
1662454800000|2022-09-06 09:00:00|2577.58|2577.58|2581.35|2581.35|2582.82|2582.82|2573.06|2573.06|0
1662458400000|2022-09-06 10:00:00|2580.99|2580.99|2581.54|2581.54|2586.03|2586.03|2579.71|2579.71|0
1662462000000|2022-09-06 11:00:00|2581.35|2581.35|2576.64|2576.64|2581.35|2581.35|2573.05|2573.05|0
1662465600000|2022-09-06 12:00:00|2576.28|2576.28|2581.45|2581.45|2584.08|2584.08|2575.61|2575.61|0
1662469200000|2022-09-06 13:00:00|2581.69|2581.69|2578|2578|2583.34|2583.34|2573.88|2573.88|0
1662472800000|2022-09-06 14:00:00|2578.02|2578.02|2574.77|2574.77|2578.02|2578.02|2560.94|2560.94|0
1662476400000|2022-09-06 15:00:00|2574.65|2574.65|2573|2573|2578.54|2578.54|2572.16|2572.16|0
1662534000000|2022-09-07 07:00:00|2563.57|2563.57|2558.81|2558.81|2566.69|2566.69|2554.28|2554.28|0
1662537600000|2022-09-07 08:00:00|2558.94|2558.94|2558.03|2558.03|2560.93|2560.93|2554.83|2554.83|0
1662541200000|2022-09-07 09:00:00|2557.87|2557.87|2559.75|2559.75|2560.99|2560.99|2552.51|2552.51|0
1662544800000|2022-09-07 10:00:00|2559.93|2559.93|2557.09|2557.09|2561.76|2561.76|2553.65|2553.65|0
1662548400000|2022-09-07 11:00:00|2557.16|2557.16|2563.22|2563.22|2564.26|2564.26|2557.16|2557.16|0
1662552000000|2022-09-07 12:00:00|2563.31|2563.31|2561.15|2561.15|2563.45|2563.45|2557.42|2557.42|0
1662555600000|2022-09-07 13:00:00|2561.27|2561.27|2572.03|2572.03|2575.73|2575.73|2560.03|2560.03|0
1662559200000|2022-09-07 14:00:00|2571.67|2571.67|2570.89|2570.89|2574.38|2574.38|2567.12|2567.12|0
1662562800000|2022-09-07 15:00:00|2570.96|2570.96|2572.61|2572.61|2576.96|2576.96|2570.94|2570.94|0
1662620400000|2022-09-08 07:00:00|2581.76|2581.76|2571.68|2571.68|2583.37|2583.37|2567.11|2567.11|0
1662624000000|2022-09-08 08:00:00|2571.66|2571.66|2574.34|2574.34|2576.51|2576.51|2569.9|2569.9|0
1662627600000|2022-09-08 09:00:00|2574.43|2574.43|2566.62|2566.62|2574.9|2574.9|2566.48|2566.48|0
1662631200000|2022-09-08 10:00:00|2566.26|2566.26|2548.92|2548.92|2566.26|2566.26|2548.9|2548.9|0
1662634800000|2022-09-08 11:00:00|2548.17|2548.17|2562.98|2562.98|2563.24|2563.24|2548.17|2548.17|0
1662638400000|2022-09-08 12:00:00|2562.86|2562.86|2552.39|2552.39|2567.48|2567.48|2550.08|2550.08|0
1662642000000|2022-09-08 13:00:00|2552.29|2552.29|2549.02|2549.02|2552.52|2552.52|2530.16|2530.16|0
1662645600000|2022-09-08 14:00:00|2549.12|2549.12|2554.57|2554.57|2558.26|2558.26|2541.08|2541.08|0
1662649200000|2022-09-08 15:00:00|2554.82|2554.82|2550.2|2550.2|2556.21|2556.21|2550.2|2550.2|0
1662706800000|2022-09-09 07:00:00|2562.89|2562.89|2564.77|2564.77|2579.87|2579.87|2562.89|2562.89|0
1662710400000|2022-09-09 08:00:00|2564.96|2564.96|2578.71|2578.71|2579.14|2579.14|2563.51|2563.51|0
1662714000000|2022-09-09 09:00:00|2578.59|2578.59|2574.97|2574.97|2578.71|2578.71|2567.85|2567.85|0
1662717600000|2022-09-09 10:00:00|2575.06|2575.06|2575.52|2575.52|2578.16|2578.16|2570.99|2570.99|0
1662721200000|2022-09-09 11:00:00|2575.4|2575.4|2577.85|2577.85|2578.05|2578.05|2574.64|2574.64|0
1662724800000|2022-09-09 12:00:00|2577.91|2577.91|2577.15|2577.15|2579.04|2579.04|2574.3|2574.3|0
1662728400000|2022-09-09 13:00:00|2577.28|2577.28|2574.8|2574.8|2580.67|2580.67|2570.29|2570.29|0
1662732000000|2022-09-09 14:00:00|2574.56|2574.56|2584.09|2584.09|2584.26|2584.26|2573.69|2573.69|0
1662735600000|2022-09-09 15:00:00|2584.21|2584.21|2585.19|2585.19|2585.39|2585.39|2578.93|2578.93|0
1662966000000|2022-09-12 07:00:00|2581.36|2581.36|2598.67|2598.67|2598.67|2598.67|2578.34|2578.34|0
1662969600000|2022-09-12 08:00:00|2598.77|2598.77|2612.9|2612.9|2613.68|2613.68|2598.77|2598.77|0
1662973200000|2022-09-12 09:00:00|2612.95|2612.95|2616.19|2616.19|2621.93|2621.93|2611.45|2611.45|0
1662976800000|2022-09-12 10:00:00|2616.24|2616.24|2609.95|2609.95|2618.13|2618.13|2609.91|2609.91|0
1662980400000|2022-09-12 11:00:00|2609.87|2609.87|2613.41|2613.41|2613.62|2613.62|2605.45|2605.45|0
1662984000000|2022-09-12 12:00:00|2613.62|2613.62|2620.93|2620.93|2621.41|2621.41|2612.11|2612.11|0
1662987600000|2022-09-12 13:00:00|2621.29|2621.29|2624.98|2624.98|2625.24|2625.24|2615.45|2615.45|0
1662991200000|2022-09-12 14:00:00|2625.05|2625.05|2625.1|2625.1|2627.97|2627.97|2615.81|2615.81|0
1662994800000|2022-09-12 15:00:00|2625.14|2625.14|2630.41|2630.41|2630.8|2630.8|2619.64|2619.64|0
1663052400000|2022-09-13 07:00:00|2624|2624|2611.39|2611.39|2624.05|2624.05|2610.48|2610.48|0
1663056000000|2022-09-13 08:00:00|2611.14|2611.14|2605.21|2605.21|2617.91|2617.91|2603.06|2603.06|0
1663059600000|2022-09-13 09:00:00|2605.38|2605.38|2603.66|2603.66|2610.3|2610.3|2603.64|2603.64|0
1663063200000|2022-09-13 10:00:00|2603.57|2603.57|2612.8|2612.8|2614.22|2614.22|2602.74|2602.74|0
1663066800000|2022-09-13 11:00:00|2612.77|2612.77|2614.05|2614.05|2614.05|2614.05|2608.53|2608.53|0
1663070400000|2022-09-13 12:00:00|2614.08|2614.08|2570.17|2570.17|2614.29|2614.29|2567.78|2567.78|0
1663074000000|2022-09-13 13:00:00|2569.13|2569.13|2549.56|2549.56|2569.56|2569.56|2547.37|2547.37|0
1663077600000|2022-09-13 14:00:00|2549.41|2549.41|2546.62|2546.62|2553.02|2553.02|2538.06|2538.06|0
1663081200000|2022-09-13 15:00:00|2546.42|2546.42|2543.78|2543.78|2548.19|2548.19|2542.97|2542.97|0
1663138800000|2022-09-14 07:00:00|2535.35|2535.35|2531.97|2531.97|2535.51|2535.51|2512.03|2512.03|0
1663142400000|2022-09-14 08:00:00|2532.13|2532.13|2539.7|2539.7|2542.92|2542.92|2530.79|2530.79|0
1663146000000|2022-09-14 09:00:00|2539.46|2539.46|2539.19|2539.19|2539.46|2539.46|2534.51|2534.51|0
1663149600000|2022-09-14 10:00:00|2538.95|2538.95|2527.05|2527.05|2538.95|2538.95|2526.99|2526.99|0
1663153200000|2022-09-14 11:00:00|2527|2527|2512.9|2512.9|2527|2527|2512.41|2512.41|0
1663156800000|2022-09-14 12:00:00|2512.85|2512.85|2509.4|2509.4|2513|2513|2504.41|2504.41|0
1663160400000|2022-09-14 13:00:00|2509.36|2509.36|2512.72|2512.72|2512.72|2512.72|2499.64|2499.64|0
1663164000000|2022-09-14 14:00:00|2512.68|2512.68|2507.31|2507.31|2515.28|2515.28|2499.26|2499.26|0
1663167600000|2022-09-14 15:00:00|2507.4|2507.4|2508.22|2508.22|2510.41|2510.41|2504.45|2504.45|0
1663225200000|2022-09-15 07:00:00|2511.54|2511.54|2512.24|2512.24|2519.81|2519.81|2509.13|2509.13|0
1663228800000|2022-09-15 08:00:00|2512.46|2512.46|2504.19|2504.19|2516.74|2516.74|2500.96|2500.96|0
1663232400000|2022-09-15 09:00:00|2504.23|2504.23|2506.05|2506.05|2507.33|2507.33|2498.2|2498.2|0
1663236000000|2022-09-15 10:00:00|2505.94|2505.94|2503.81|2503.81|2506.71|2506.71|2501.3|2501.3|0
1663239600000|2022-09-15 11:00:00|2503.77|2503.77|2505.95|2505.95|2508.07|2508.07|2502.43|2502.43|0
1663243200000|2022-09-15 12:00:00|2505.85|2505.85|2504.31|2504.31|2507.47|2507.47|2501.36|2501.36|0
1663246800000|2022-09-15 13:00:00|2504.26|2504.26|2497.36|2497.36|2504.26|2504.26|2491.99|2491.99|0
1663250400000|2022-09-15 14:00:00|2497.41|2497.41|2488.19|2488.19|2501.61|2501.61|2487.72|2487.72|0
1663254000000|2022-09-15 15:00:00|2488.09|2488.09|2493.84|2493.84|2495.04|2495.04|2487.4|2487.4|0
1663311600000|2022-09-16 07:00:00|2465.45|2465.45|2463.57|2463.57|2468.68|2468.68|2461.97|2461.97|0
1663315200000|2022-09-16 08:00:00|2463.64|2463.64|2456.88|2456.88|2463.95|2463.95|2455.83|2455.83|0
1663318800000|2022-09-16 09:00:00|2456.8|2456.8|2491.43|2491.43|2493.95|2493.95|2456.72|2456.72|0
1663322400000|2022-09-16 10:00:00|2491.26|2491.26|2487.78|2487.78|2492.3|2492.3|2482.53|2482.53|0
1663326000000|2022-09-16 11:00:00|2487.85|2487.85|2490.68|2490.68|2491.06|2491.06|2484.3|2484.3|0
1663329600000|2022-09-16 12:00:00|2490.56|2490.56|2499.94|2499.94|2499.94|2499.94|2485.26|2485.26|0
1663333200000|2022-09-16 13:00:00|2499.78|2499.78|2513.02|2513.02|2513.16|2513.16|2496.01|2496.01|0
1663336800000|2022-09-16 14:00:00|2513.08|2513.08|2508|2508|2522.96|2522.96|2507.72|2507.72|0
1663340400000|2022-09-16 15:00:00|2508.1|2508.1|2513.54|2513.54|2517.87|2517.87|2507.73|2507.73|0
1663657200000|2022-09-20 07:00:00|2494.18|2494.18|2453.37|2453.37|2494.18|2494.18|2452.53|2452.53|0
1663660800000|2022-09-20 08:00:00|2453.25|2453.25|2423.96|2423.96|2453.25|2453.25|2423.77|2423.77|0
1663664400000|2022-09-20 09:00:00|2423.84|2423.84|2415.79|2415.79|2425.49|2425.49|2415.44|2415.44|0
1663668000000|2022-09-20 10:00:00|2415.69|2415.69|2420.17|2420.17|2420.34|2420.34|2409.93|2409.93|0
1663671600000|2022-09-20 11:00:00|2420.52|2420.52|2404.16|2404.16|2422.45|2422.45|2403.34|2403.34|0
1663675200000|2022-09-20 12:00:00|2404.1|2404.1|2394.92|2394.92|2404.92|2404.92|2388.35|2388.35|0
1663678800000|2022-09-20 13:00:00|2394.87|2394.87|2396.2|2396.2|2402.34|2402.34|2388.62|2388.62|0
1663682400000|2022-09-20 14:00:00|2396.28|2396.28|2405.45|2405.45|2405.45|2405.45|2391.78|2391.78|0
1663686000000|2022-09-20 15:00:00|2405.52|2405.52|2406.48|2406.48|2409.56|2409.56|2403.67|2403.67|0
1663743600000|2022-09-21 07:00:00|2405.87|2405.87|2423.03|2423.03|2426.85|2426.85|2404.12|2404.12|0
1663747200000|2022-09-21 08:00:00|2422.88|2422.88|2418.11|2418.11|2425.98|2425.98|2417.02|2417.02|0
1663750800000|2022-09-21 09:00:00|2417.75|2417.75|2424.05|2424.05|2425.48|2425.48|2415.99|2415.99|0
1663754400000|2022-09-21 10:00:00|2424.21|2424.21|2424.79|2424.79|2427.82|2427.82|2420.33|2420.33|0
1663758000000|2022-09-21 11:00:00|2424.89|2424.89|2423.57|2423.57|2426.19|2426.19|2422.46|2422.46|0
1663761600000|2022-09-21 12:00:00|2423.51|2423.51|2425.27|2425.27|2431.94|2431.94|2423.06|2423.06|0
1663765200000|2022-09-21 13:00:00|2425.22|2425.22|2422.2|2422.2|2428.82|2428.82|2420.17|2420.17|0
1663768800000|2022-09-21 14:00:00|2422.12|2422.12|2431.26|2431.26|2431.38|2431.38|2416.12|2416.12|0
1663772400000|2022-09-21 15:00:00|2431.33|2431.33|2423.19|2423.19|2431.33|2431.33|2421.7|2421.7|0
1663830000000|2022-09-22 07:00:00|2381.66|2381.66|2373.17|2373.17|2384.06|2384.06|2373.01|2373.01|0
1663833600000|2022-09-22 08:00:00|2372.89|2372.89|2366.24|2366.24|2373.2|2373.2|2364.43|2364.43|0
1663837200000|2022-09-22 09:00:00|2366.17|2366.17|2354.47|2354.47|2366.67|2366.67|2352.89|2352.89|0
1663840800000|2022-09-22 10:00:00|2354.38|2354.38|2352.37|2352.37|2357.41|2357.41|2348.13|2348.13|0
1663844400000|2022-09-22 11:00:00|2352.55|2352.55|2351.58|2351.58|2359|2359|2346.9|2346.9|0
1663848000000|2022-09-22 12:00:00|2351.68|2351.68|2344.47|2344.47|2352.1|2352.1|2343.46|2343.46|0
1663851600000|2022-09-22 13:00:00|2344.36|2344.36|2329.78|2329.78|2346.1|2346.1|2325.04|2325.04|0
1663855200000|2022-09-22 14:00:00|2329.71|2329.71|2317.33|2317.33|2330.39|2330.39|2315.65|2315.65|0
1663858800000|2022-09-22 15:00:00|2317.21|2317.21|2312.12|2312.12|2320.21|2320.21|2311.64|2311.64|0
1663916400000|2022-09-23 07:00:00|2302.68|2302.68|2289.26|2289.26|2304.19|2304.19|2288.43|2288.43|0
1663920000000|2022-09-23 08:00:00|2289.3|2289.3|2266.03|2266.03|2289.52|2289.52|2263.07|2263.07|0
1663923600000|2022-09-23 09:00:00|2265.98|2265.98|2220.84|2220.84|2268.31|2268.31|2220.84|2220.84|0
1663927200000|2022-09-23 10:00:00|2220.57|2220.57|2201.56|2201.56|2220.57|2220.57|2201.56|2201.56|0
1663930800000|2022-09-23 11:00:00|2201.49|2201.49|2185.44|2185.44|2202.94|2202.94|2185.13|2185.13|0
1663934400000|2022-09-23 12:00:00|2185.56|2185.56|2198.82|2198.82|2198.87|2198.87|2184.83|2184.83|0
1663938000000|2022-09-23 13:00:00|2198.94|2198.94|2224.71|2224.71|2232.25|2232.25|2198.91|2198.91|0
1663941600000|2022-09-23 14:00:00|2224.74|2224.74|2217.36|2217.36|2227.97|2227.97|2211.77|2211.77|0
1663945200000|2022-09-23 15:00:00|2217.24|2217.24|2212.51|2212.51|2218.53|2218.53|2212.32|2212.32|0
1664175600000|2022-09-26 07:00:00|2184.65|2184.65|2191.46|2191.46|2197.06|2197.06|2176.3|2176.3|0
1664179200000|2022-09-26 08:00:00|2191.5|2191.5|2170|2170|2192.63|2192.63|2165.8|2165.8|0
1664182800000|2022-09-26 09:00:00|2170.09|2170.09|2149.36|2149.36|2174.9|2174.9|2149.36|2149.36|0
1664186400000|2022-09-26 10:00:00|2149.41|2149.41|2151.98|2151.98|2157.97|2157.97|2146.06|2146.06|0
1664190000000|2022-09-26 11:00:00|2151.61|2151.61|2140.19|2140.19|2152.29|2152.29|2139.39|2139.39|0
1664193600000|2022-09-26 12:00:00|2139.95|2139.95|2154.2|2154.2|2154.41|2154.41|2130.72|2130.72|0
1664197200000|2022-09-26 13:00:00|2154.1|2154.1|2149.13|2149.13|2160.75|2160.75|2147.04|2147.04|0
1664200800000|2022-09-26 14:00:00|2149.18|2149.18|2147.39|2147.39|2155.46|2155.46|2140.09|2140.09|0
1664204400000|2022-09-26 15:00:00|2147.34|2147.34|2143.19|2143.19|2151.51|2151.51|2142.16|2142.16|0
1664262000000|2022-09-27 07:00:00|2137.86|2137.86|2138.77|2138.77|2152.84|2152.84|2131.5|2131.5|0
1664265600000|2022-09-27 08:00:00|2138.72|2138.72|2092.55|2092.55|2138.72|2138.72|2092.55|2092.55|0
1664269200000|2022-09-27 09:00:00|2092.5|2092.5|2092.58|2092.58|2094.71|2094.71|2087.03|2087.03|0
1664272800000|2022-09-27 10:00:00|2092.71|2092.71|2094.3|2094.3|2098.6|2098.6|2088.66|2088.66|0
1664276400000|2022-09-27 11:00:00|2094.29|2094.29|2098.74|2098.74|2103.95|2103.95|2094.29|2094.29|0
1664280000000|2022-09-27 12:00:00|2098.69|2098.69|2081.57|2081.57|2100.58|2100.58|2080.46|2080.46|0
1664283600000|2022-09-27 13:00:00|2081.45|2081.45|2043.22|2043.22|2081.5|2081.5|2042.67|2042.67|0
1664287200000|2022-09-27 14:00:00|2043.34|2043.34|2029.54|2029.54|2043.46|2043.46|2022.87|2022.87|0
1664290800000|2022-09-27 15:00:00|2029.66|2029.66|2008.54|2008.54|2033.73|2033.73|2007.84|2007.84|0
1664348400000|2022-09-28 07:00:00|1970.2|1970.2|1960.12|1960.12|1976.8|1976.8|1954.63|1954.63|0
1664352000000|2022-09-28 08:00:00|1959.99|1959.99|1930.92|1930.92|1960.91|1960.91|1929.09|1929.09|0
1664355600000|2022-09-28 09:00:00|1931.02|1931.02|1935.29|1935.29|1936.16|1936.16|1918.1|1918.1|0
1664359200000|2022-09-28 10:00:00|1935.19|1935.19|2021.26|2021.26|2045.28|2045.28|1933.42|1933.42|0
1664362800000|2022-09-28 11:00:00|2021.32|2021.32|1980.94|1980.94|2021.32|2021.32|1980.6|1980.6|0
1664366400000|2022-09-28 12:00:00|1981.06|1981.06|2006.8|2006.8|2007.02|2007.02|1976.43|1976.43|0
1664370000000|2022-09-28 13:00:00|2006.75|2006.75|2042.37|2042.37|2042.76|2042.76|1994.05|1994.05|0
1664373600000|2022-09-28 14:00:00|2042.43|2042.43|2078.7|2078.7|2082.51|2082.51|2040.98|2040.98|0
1664377200000|2022-09-28 15:00:00|2078.45|2078.45|2095.16|2095.16|2095.16|2095.16|2075.64|2075.64|0
1664434800000|2022-09-29 07:00:00|2085.4|2085.4|2038.8|2038.8|2086.56|2086.56|2038.8|2038.8|0
1664438400000|2022-09-29 08:00:00|2038.5|2038.5|2049.7|2049.7|2053.52|2053.52|2033.69|2033.69|0
1664442000000|2022-09-29 09:00:00|2049.8|2049.8|2054.72|2054.72|2058.37|2058.37|2049.8|2049.8|0
1664445600000|2022-09-29 10:00:00|2054.92|2054.92|2047.13|2047.13|2054.92|2054.92|2044.5|2044.5|0
1664449200000|2022-09-29 11:00:00|2046.56|2046.56|2038.32|2038.32|2051.26|2051.26|2036.05|2036.05|0
1664452800000|2022-09-29 12:00:00|2038.25|2038.25|2043.54|2043.54|2043.68|2043.68|2031.17|2031.17|0
1664456400000|2022-09-29 13:00:00|2043.47|2043.47|2038.17|2038.17|2054.49|2054.49|2036.78|2036.78|0
1664460000000|2022-09-29 14:00:00|2038.05|2038.05|2014.96|2014.96|2038.53|2038.53|2009.3|2009.3|0
1664463600000|2022-09-29 15:00:00|2015.01|2015.01|2039.25|2039.25|2040.8|2040.8|2014.85|2014.85|0
1664521200000|2022-09-30 07:00:00|2057.63|2057.63|2075.7|2075.7|2077.87|2077.87|2053.8|2053.8|0
1664524800000|2022-09-30 08:00:00|2075.65|2075.65|2090.09|2090.09|2094.21|2094.21|2075.65|2075.65|0
1664528400000|2022-09-30 09:00:00|2090.14|2090.14|2099.51|2099.51|2103.85|2103.85|2084.65|2084.65|0
1664532000000|2022-09-30 10:00:00|2099.56|2099.56|2088.17|2088.17|2102.81|2102.81|2088.13|2088.13|0
1664535600000|2022-09-30 11:00:00|2088.27|2088.27|2090.75|2090.75|2090.84|2090.84|2081.09|2081.09|0
1664539200000|2022-09-30 12:00:00|2090.71|2090.71|2109.85|2109.85|2110.2|2110.2|2082.23|2082.23|0
1664542800000|2022-09-30 13:00:00|2110.13|2110.13|2138.58|2138.58|2138.58|2138.58|2105.09|2105.09|0
1664546400000|2022-09-30 14:00:00|2138.62|2138.62|2130.34|2130.34|2141.56|2141.56|2121.72|2121.72|0
1664550000000|2022-09-30 15:00:00|2130.51|2130.51|2136.33|2136.33|2143.49|2143.49|2127.57|2127.57|0
1664780400000|2022-10-03 07:00:00|2118.35|2118.35|2124.42|2124.42|2151.47|2151.47|2118.09|2118.09|0
1664784000000|2022-10-03 08:00:00|2123.94|2123.94|2132.61|2132.61|2137.3|2137.3|2116.58|2116.58|0
1664787600000|2022-10-03 09:00:00|2132.9|2132.9|2140.3|2140.3|2140.79|2140.79|2124.86|2124.86|0
1664791200000|2022-10-03 10:00:00|2140.15|2140.15|2139.34|2139.34|2147.15|2147.15|2138.88|2138.88|0
1664794800000|2022-10-03 11:00:00|2139.25|2139.25|2127.51|2127.51|2139.38|2139.38|2124.57|2124.57|0
1664798400000|2022-10-03 12:00:00|2127.06|2127.06|2127.17|2127.17|2129.08|2129.08|2123.51|2123.51|0
1664802000000|2022-10-03 13:00:00|2127.29|2127.29|2127.19|2127.19|2138.8|2138.8|2118.17|2118.17|0
1664805600000|2022-10-03 14:00:00|2127.36|2127.36|2156.29|2156.29|2158.86|2158.86|2127.36|2127.36|0
1664809200000|2022-10-03 15:00:00|2156.26|2156.26|2153.18|2153.18|2158.03|2158.03|2152.93|2152.93|0
1664866800000|2022-10-04 07:00:00|2186.96|2186.96|2175.51|2175.51|2187.57|2187.57|2171.94|2171.94|0
1664870400000|2022-10-04 08:00:00|2176.83|2176.83|2196.85|2196.85|2196.85|2196.85|2168.2|2168.2|0
1664874000000|2022-10-04 09:00:00|2196.98|2196.98|2183.62|2183.62|2198.06|2198.06|2183.41|2183.41|0
1664877600000|2022-10-04 10:00:00|2183.52|2183.52|2190.69|2190.69|2191.95|2191.95|2181.88|2181.88|0
1664881200000|2022-10-04 11:00:00|2190.74|2190.74|2180.8|2180.8|2190.74|2190.74|2173.15|2173.15|0
1664884800000|2022-10-04 12:00:00|2180.89|2180.89|2168.84|2168.84|2180.91|2180.91|2165.87|2165.87|0
1664888400000|2022-10-04 13:00:00|2168.72|2168.72|2160.6|2160.6|2172.44|2172.44|2159.89|2159.89|0
1664892000000|2022-10-04 14:00:00|2160.55|2160.55|2162.07|2162.07|2165.57|2165.57|2147.05|2147.05|0
1664895600000|2022-10-04 15:00:00|2162.79|2162.79|2160.65|2160.65|2163.25|2163.25|2157.19|2157.19|0
1664953200000|2022-10-05 07:00:00|2138.78|2138.78|2125.17|2125.17|2138.78|2138.78|2106.86|2106.86|0
1664956800000|2022-10-05 08:00:00|2125.13|2125.13|2098.5|2098.5|2125.13|2125.13|2098.5|2098.5|0
1664960400000|2022-10-05 09:00:00|2098.45|2098.45|2089.38|2089.38|2105|2105|2085.95|2085.95|0
1664964000000|2022-10-05 10:00:00|2089.24|2089.24|2114.2|2114.2|2114.23|2114.23|2088.57|2088.57|0
1664967600000|2022-10-05 11:00:00|2114.12|2114.12|2101.75|2101.75|2114.29|2114.29|2099.46|2099.46|0
1664971200000|2022-10-05 12:00:00|2101.51|2101.51|2098.54|2098.54|2105.03|2105.03|2095.41|2095.41|0
1664974800000|2022-10-05 13:00:00|2098.59|2098.59|2074.01|2074.01|2103|2103|2073.53|2073.53|0
1664978400000|2022-10-05 14:00:00|2073.85|2073.85|2062.05|2062.05|2074.45|2074.45|2057.38|2057.38|0
1664982000000|2022-10-05 15:00:00|2061.81|2061.81|2076.18|2076.18|2079.49|2079.49|2061.56|2061.56|0
1665039600000|2022-10-06 07:00:00|2098.04|2098.04|2077.55|2077.55|2099.63|2099.63|2077.53|2077.53|0
1665043200000|2022-10-06 08:00:00|2076.95|2076.95|2094.02|2094.02|2095.33|2095.33|2074.07|2074.07|0
1665046800000|2022-10-06 09:00:00|2094.07|2094.07|2096.15|2096.15|2106.49|2106.49|2094.07|2094.07|0
1665050400000|2022-10-06 10:00:00|2095.91|2095.91|2096.16|2096.16|2099.62|2099.62|2089.14|2089.14|0
1665054000000|2022-10-06 11:00:00|2096.07|2096.07|2085.42|2085.42|2097.37|2097.37|2085.18|2085.18|0
1665057600000|2022-10-06 12:00:00|2085.51|2085.51|2101.72|2101.72|2112.39|2112.39|2085.5|2085.5|0
1665061200000|2022-10-06 13:00:00|2102.08|2102.08|2089.44|2089.44|2103.59|2103.59|2088.2|2088.2|0
1665064800000|2022-10-06 14:00:00|2089.51|2089.51|2091.21|2091.21|2091.26|2091.26|2081.99|2081.99|0
1665068400000|2022-10-06 15:00:00|2091.35|2091.35|2094.93|2094.93|2095.15|2095.15|2089.89|2089.89|0
1665126000000|2022-10-07 07:00:00|2109.41|2109.41|2109.07|2109.07|2112.26|2112.26|2102.45|2102.45|0
1665129600000|2022-10-07 08:00:00|2109.18|2109.18|2108.68|2108.68|2109.65|2109.65|2100.52|2100.52|0
1665133200000|2022-10-07 09:00:00|2108.8|2108.8|2123.42|2123.42|2126.32|2126.32|2108.8|2108.8|0
1665136800000|2022-10-07 10:00:00|2123.38|2123.38|2121.03|2121.03|2123.4|2123.4|2116.17|2116.17|0
1665140400000|2022-10-07 11:00:00|2121.08|2121.08|2123.36|2123.36|2127.53|2127.53|2120.37|2120.37|0
1665144000000|2022-10-07 12:00:00|2123.49|2123.49|2096.2|2096.2|2126.07|2126.07|2094.81|2094.81|0
1665147600000|2022-10-07 13:00:00|2096.15|2096.15|2082.22|2082.22|2099.52|2099.52|2076.34|2076.34|0
1665151200000|2022-10-07 14:00:00|2081.98|2081.98|2082.66|2082.66|2089.65|2089.65|2078.25|2078.25|0
1665154800000|2022-10-07 15:00:00|2082.3|2082.3|2080.24|2080.24|2092.4|2092.4|2079.24|2079.24|0
1665385200000|2022-10-10 07:00:00|2080.84|2080.84|2079.62|2079.62|2082.07|2082.07|2075.07|2075.07|0
1665388800000|2022-10-10 08:00:00|2079.54|2079.54|2075.82|2075.82|2080.82|2080.82|2071.69|2071.69|0
1665392400000|2022-10-10 09:00:00|2075.77|2075.77|2089.5|2089.5|2092.43|2092.43|2075.41|2075.41|0
1665396000000|2022-10-10 10:00:00|2089.49|2089.49|2088.16|2088.16|2092.06|2092.06|2087.14|2087.14|0
1665399600000|2022-10-10 11:00:00|2088.07|2088.07|2085.79|2085.79|2095.83|2095.83|2085.52|2085.52|0
1665403200000|2022-10-10 12:00:00|2085.75|2085.75|2085.56|2085.56|2086.23|2086.23|2077.42|2077.42|0
1665406800000|2022-10-10 13:00:00|2085.46|2085.46|2064.89|2064.89|2086.94|2086.94|2062.95|2062.95|0
1665410400000|2022-10-10 14:00:00|2065.02|2065.02|2060.35|2060.35|2074.18|2074.18|2054.73|2054.73|0
1665414000000|2022-10-10 15:00:00|2060.5|2060.5|2053.61|2053.61|2062.86|2062.86|2053.35|2053.35|0
1665471600000|2022-10-11 07:00:00|2032.81|2032.81|2030.99|2030.99|2049.87|2049.87|2028.8|2028.8|0
1665475200000|2022-10-11 08:00:00|2030.87|2030.87|2038.63|2038.63|2047.5|2047.5|2030.77|2030.77|0
1665478800000|2022-10-11 09:00:00|2038.77|2038.77|2014.87|2014.87|2040.06|2040.06|2012|2012|0
1665482400000|2022-10-11 10:00:00|2014.7|2014.7|2023.11|2023.11|2023.11|2023.11|2010.58|2010.58|0
1665486000000|2022-10-11 11:00:00|2023.95|2023.95|2024.04|2024.04|2027.61|2027.61|2020.77|2020.77|0
1665489600000|2022-10-11 12:00:00|2023.97|2023.97|2015.59|2015.59|2025.66|2025.66|2014.8|2014.8|0
1665493200000|2022-10-11 13:00:00|2015.65|2015.65|2011.15|2011.15|2024.2|2024.2|2010.84|2010.84|0
1665496800000|2022-10-11 14:00:00|2011.28|2011.28|2017.2|2017.2|2024.13|2024.13|2002.54|2002.54|0
1665500400000|2022-10-11 15:00:00|2017.16|2017.16|2012.67|2012.67|2018.45|2018.45|2012.05|2012.05|0
1665558000000|2022-10-12 07:00:00|1998.67|1998.67|1955.92|1955.92|1998.67|1998.67|1955.92|1955.92|0
1665561600000|2022-10-12 08:00:00|1955.86|1955.86|1981.05|1981.05|1981.35|1981.35|1953.31|1953.31|0
1665565200000|2022-10-12 09:00:00|1981.43|1981.43|2000.06|2000.06|2015.9|2015.9|1981.43|1981.43|0
1665568800000|2022-10-12 10:00:00|2000.14|2000.14|1994.34|1994.34|2004.3|2004.3|1986.09|1986.09|0
1665572400000|2022-10-12 11:00:00|1994.36|1994.36|1982.71|1982.71|1994.36|1994.36|1981.98|1981.98|0
1665576000000|2022-10-12 12:00:00|1982.37|1982.37|1985.02|1985.02|1993.74|1993.74|1976.28|1976.28|0
1665579600000|2022-10-12 13:00:00|1984.89|1984.89|1983.89|1983.89|1984.98|1984.98|1973.46|1973.46|0
1665583200000|2022-10-12 14:00:00|1983.94|1983.94|1980.65|1980.65|1998.98|1998.98|1974.99|1974.99|0
1665586800000|2022-10-12 15:00:00|1980.7|1980.7|1985.28|1985.28|1988.97|1988.97|1980.5|1980.5|0
1665644400000|2022-10-13 07:00:00|1964.81|1964.81|1964.93|1964.93|1975.91|1975.91|1963.99|1963.99|0
1665648000000|2022-10-13 08:00:00|1964.84|1964.84|1965.47|1965.47|1970.02|1970.02|1956.75|1956.75|0
1665651600000|2022-10-13 09:00:00|1965.52|1965.52|1980.42|1980.42|1990.25|1990.25|1965.47|1965.47|0
1665655200000|2022-10-13 10:00:00|1980.4|1980.4|1991.28|1991.28|1995.7|1995.7|1980.4|1980.4|0
1665658800000|2022-10-13 11:00:00|1991.4|1991.4|2046.54|2046.54|2072.3|2072.3|1989.69|1989.69|0
1665662400000|2022-10-13 12:00:00|2046.23|2046.23|1993.03|1993.03|2053.23|2053.23|1973.65|1973.65|0
1665666000000|2022-10-13 13:00:00|1993.15|1993.15|1995.93|1995.93|1998.58|1998.58|1972.57|1972.57|0
1665669600000|2022-10-13 14:00:00|1996.29|1996.29|1991.36|1991.36|2006.78|2006.78|1990.88|1990.88|0
1665673200000|2022-10-13 15:00:00|1990.92|1990.92|2012.8|2012.8|2013.24|2013.24|1990.71|1990.71|0
1665730800000|2022-10-14 07:00:00|2059.06|2059.06|2040.86|2040.86|2063.04|2063.04|2028.46|2028.46|0
1665734400000|2022-10-14 08:00:00|2041.1|2041.1|2023.28|2023.28|2041.1|2041.1|2023.28|2023.28|0
1665738000000|2022-10-14 09:00:00|2023.09|2023.09|2042.59|2042.59|2046.16|2046.16|2022.4|2022.4|0
1665741600000|2022-10-14 10:00:00|2042.83|2042.83|2048.41|2048.41|2058.37|2058.37|2040.02|2040.02|0
1665745200000|2022-10-14 11:00:00|2048.31|2048.31|2059.64|2059.64|2068.32|2068.32|2048.01|2048.01|0
1665748800000|2022-10-14 12:00:00|2059.52|2059.52|2081.9|2081.9|2084.05|2084.05|2056.42|2056.42|0
1665752400000|2022-10-14 13:00:00|2081.97|2081.97|2079.61|2079.61|2089.37|2089.37|2074.71|2074.71|0
1665756000000|2022-10-14 14:00:00|2079.46|2079.46|2068.06|2068.06|2079.46|2079.46|2049.54|2049.54|0
1665759600000|2022-10-14 15:00:00|2068.02|2068.02|2056.45|2056.45|2068.23|2068.23|2054.12|2054.12|0
1665990000000|2022-10-17 07:00:00|2062.1|2062.1|2067.18|2067.18|2072.14|2072.14|2053.07|2053.07|0
1665993600000|2022-10-17 08:00:00|2067.26|2067.26|2054.1|2054.1|2067.58|2067.58|2053.72|2053.72|0
1665997200000|2022-10-17 09:00:00|2054.05|2054.05|2060.84|2060.84|2062.67|2062.67|2050.34|2050.34|0
1666000800000|2022-10-17 10:00:00|2060.56|2060.56|2073.12|2073.12|2073.12|2073.12|2055.44|2055.44|0
1666004400000|2022-10-17 11:00:00|2074.64|2074.64|2092.68|2092.68|2094.13|2094.13|2073.86|2073.86|0
1666008000000|2022-10-17 12:00:00|2092.6|2092.6|2093.61|2093.61|2094.48|2094.48|2089.46|2089.46|0
1666011600000|2022-10-17 13:00:00|2094.12|2094.12|2123.09|2123.09|2128.28|2128.28|2093.97|2093.97|0
1666015200000|2022-10-17 14:00:00|2122.84|2122.84|2140.65|2140.65|2144.2|2144.2|2122.61|2122.61|0
1666018800000|2022-10-17 15:00:00|2140.8|2140.8|2137.71|2137.71|2143.43|2143.43|2134.38|2134.38|0
1666076400000|2022-10-18 07:00:00|2136.75|2136.75|2139.9|2139.9|2143.95|2143.95|2126.55|2126.55|0
1666080000000|2022-10-18 08:00:00|2140.05|2140.05|2137.68|2137.68|2158.11|2158.11|2136.64|2136.64|0
1666083600000|2022-10-18 09:00:00|2137.62|2137.62|2140.11|2140.11|2143.98|2143.98|2123.71|2123.71|0
1666087200000|2022-10-18 10:00:00|2139.99|2139.99|2142.73|2142.73|2145.67|2145.67|2138.5|2138.5|0
1666090800000|2022-10-18 11:00:00|2142.78|2142.78|2141.69|2141.69|2147.59|2147.59|2136.84|2136.84|0
1666094400000|2022-10-18 12:00:00|2141.73|2141.73|2142.65|2142.65|2149.62|2149.62|2140.74|2140.74|0
1666098000000|2022-10-18 13:00:00|2142.73|2142.73|2135.77|2135.77|2146.57|2146.57|2133|2133|0
1666101600000|2022-10-18 14:00:00|2135.59|2135.59|2131.44|2131.44|2143.59|2143.59|2126.27|2126.27|0
1666105200000|2022-10-18 15:00:00|2131.32|2131.32|2120.69|2120.69|2131.32|2131.32|2117|2117|0
1666162800000|2022-10-19 07:00:00|2095.92|2095.92|2076.12|2076.12|2096.65|2096.65|2076.12|2076.12|0
1666166400000|2022-10-19 08:00:00|2075.78|2075.78|2050.49|2050.49|2078.32|2078.32|2045.71|2045.71|0
1666170000000|2022-10-19 09:00:00|2050.64|2050.64|2067.58|2067.58|2068.35|2068.35|2050.64|2050.64|0
1666173600000|2022-10-19 10:00:00|2067.65|2067.65|2057.94|2057.94|2070|2070|2056.65|2056.65|0
1666177200000|2022-10-19 11:00:00|2057.89|2057.89|2053.93|2053.93|2058.04|2058.04|2047.28|2047.28|0
1666180800000|2022-10-19 12:00:00|2054.08|2054.08|2048.74|2048.74|2054.83|2054.83|2038.48|2038.48|0
1666184400000|2022-10-19 13:00:00|2048.57|2048.57|2045.06|2045.06|2055.02|2055.02|2042.87|2042.87|0
1666188000000|2022-10-19 14:00:00|2045.01|2045.01|2052.58|2052.58|2069.43|2069.43|2043.51|2043.51|0
1666191600000|2022-10-19 15:00:00|2052.54|2052.54|2054.87|2054.87|2054.87|2054.87|2050.95|2050.95|0
1666249200000|2022-10-20 07:00:00|2041.71|2041.71|2054.93|2054.93|2057.08|2057.08|2041.46|2041.46|0
1666252800000|2022-10-20 08:00:00|2054.78|2054.78|2039.79|2039.79|2063.58|2063.58|2039.59|2039.59|0
1666256400000|2022-10-20 09:00:00|2040.39|2040.39|2062.74|2062.74|2068.2|2068.2|2040.39|2040.39|0
1666260000000|2022-10-20 10:00:00|2062.67|2062.67|2058.8|2058.8|2073.4|2073.4|2058.8|2058.8|0
1666263600000|2022-10-20 11:00:00|2057.92|2057.92|2068.36|2068.36|2069.89|2069.89|2056.19|2056.19|0
1666267200000|2022-10-20 12:00:00|2068.43|2068.43|2074.64|2074.64|2095.44|2095.44|2066.71|2066.71|0
1666270800000|2022-10-20 13:00:00|2074.52|2074.52|2076.44|2076.44|2077.35|2077.35|2061.94|2061.94|0
1666274400000|2022-10-20 14:00:00|2076.2|2076.2|2094.34|2094.34|2102.23|2102.23|2076.16|2076.16|0
1666278000000|2022-10-20 15:00:00|2094.22|2094.22|2094.89|2094.89|2098.54|2098.54|2093.71|2093.71|0
1666335600000|2022-10-21 07:00:00|2096.73|2096.73|2097.3|2097.3|2107.34|2107.34|2095.46|2095.46|0
1666339200000|2022-10-21 08:00:00|2097.39|2097.39|2065.47|2065.47|2098.13|2098.13|2060.29|2060.29|0
1666342800000|2022-10-21 09:00:00|2065.33|2065.33|2056.51|2056.51|2066.03|2066.03|2048.95|2048.95|0
1666346400000|2022-10-21 10:00:00|2056.71|2056.71|2058.88|2058.88|2061.33|2061.33|2055.71|2055.71|0
1666350000000|2022-10-21 11:00:00|2058.94|2058.94|2060.85|2060.85|2062.55|2062.55|2055.25|2055.25|0
1666353600000|2022-10-21 12:00:00|2060.79|2060.79|2058.46|2058.46|2061.14|2061.14|2051.64|2051.64|0
1666357200000|2022-10-21 13:00:00|2058.47|2058.47|2077.05|2077.05|2077.76|2077.76|2058.3|2058.3|0
1666360800000|2022-10-21 14:00:00|2077.1|2077.1|2074.67|2074.67|2081.74|2081.74|2064.29|2064.29|0
1666364400000|2022-10-21 15:00:00|2074.83|2074.83|2080.47|2080.47|2081.03|2081.03|2072.62|2072.62|0
1666594800000|2022-10-24 07:00:00|2105.96|2105.96|2089.76|2089.76|2105.96|2105.96|2082.89|2082.89|0
1666598400000|2022-10-24 08:00:00|2090.12|2090.12|2074.61|2074.61|2094.01|2094.01|2068.84|2068.84|0
1666602000000|2022-10-24 09:00:00|2074.43|2074.43|2090.28|2090.28|2090.58|2090.58|2069.76|2069.76|0
1666605600000|2022-10-24 10:00:00|2090.4|2090.4|2092.9|2092.9|2094.43|2094.43|2083.35|2083.35|0
1666609200000|2022-10-24 11:00:00|2093.09|2093.09|2125.46|2125.46|2128|2128|2093.09|2093.09|0
1666612800000|2022-10-24 12:00:00|2125.22|2125.22|2130.19|2130.19|2130.23|2130.23|2122.75|2122.75|0
1666616400000|2022-10-24 13:00:00|2130.05|2130.05|2131.66|2131.66|2136.94|2136.94|2121.59|2121.59|0
1666620000000|2022-10-24 14:00:00|2131.75|2131.75|2119.53|2119.53|2133.31|2133.31|2100.52|2100.52|0
1666623600000|2022-10-24 15:00:00|2119.65|2119.65|2115.18|2115.18|2119.78|2119.78|2113.61|2113.61|0
1666681200000|2022-10-25 07:00:00|2121.06|2121.06|2099.89|2099.89|2124.16|2124.16|2099.89|2099.89|0
1666684800000|2022-10-25 08:00:00|2100.37|2100.37|2108.08|2108.08|2109.53|2109.53|2099.33|2099.33|0
1666688400000|2022-10-25 09:00:00|2108.15|2108.15|2121.64|2121.64|2123.72|2123.72|2108.15|2108.15|0
1666692000000|2022-10-25 10:00:00|2121.54|2121.54|2129.16|2129.16|2133.67|2133.67|2121.54|2121.54|0
1666695600000|2022-10-25 11:00:00|2129.01|2129.01|2146.47|2146.47|2148.41|2148.41|2125.86|2125.86|0
1666699200000|2022-10-25 12:00:00|2146.35|2146.35|2147.09|2147.09|2155.44|2155.44|2142.08|2142.08|0
1666702800000|2022-10-25 13:00:00|2147.24|2147.24|2206.77|2206.77|2213.29|2213.29|2147.24|2147.24|0
1666706400000|2022-10-25 14:00:00|2207.01|2207.01|2218.84|2218.84|2228.53|2228.53|2206.51|2206.51|0
1666710000000|2022-10-25 15:00:00|2218.97|2218.97|2226.54|2226.54|2228.8|2228.8|2217.87|2217.87|0
1666767600000|2022-10-26 07:00:00|2218.71|2218.71|2225.96|2225.96|2231.88|2231.88|2211.61|2211.61|0
1666771200000|2022-10-26 08:00:00|2226.29|2226.29|2242.08|2242.08|2249.46|2249.46|2225.76|2225.76|0
1666774800000|2022-10-26 09:00:00|2242.13|2242.13|2232.28|2232.28|2243.94|2243.94|2228.49|2228.49|0
1666778400000|2022-10-26 10:00:00|2232.36|2232.36|2225.38|2225.38|2233.08|2233.08|2223.44|2223.44|0
1666782000000|2022-10-26 11:00:00|2225.42|2225.42|2230.46|2230.46|2234.42|2234.42|2225.34|2225.34|0
1666785600000|2022-10-26 12:00:00|2230.48|2230.48|2224.31|2224.31|2230.83|2230.83|2216.8|2216.8|0
1666789200000|2022-10-26 13:00:00|2224.07|2224.07|2228.81|2228.81|2237.72|2237.72|2219.53|2219.53|0
1666792800000|2022-10-26 14:00:00|2229.02|2229.02|2233.6|2233.6|2241.53|2241.53|2229.02|2229.02|0
1666796400000|2022-10-26 15:00:00|2233.75|2233.75|2234.79|2234.79|2237.79|2237.79|2233.75|2233.75|0
1666854000000|2022-10-27 07:00:00|2228.94|2228.94|2255.1|2255.1|2255.59|2255.59|2223.81|2223.81|0
1666857600000|2022-10-27 08:00:00|2255.02|2255.02|2271.66|2271.66|2276.85|2276.85|2252.4|2252.4|0
1666861200000|2022-10-27 09:00:00|2271.75|2271.75|2275.42|2275.42|2278.87|2278.87|2270.41|2270.41|0
1666864800000|2022-10-27 10:00:00|2275.57|2275.57|2243.1|2243.1|2277.12|2277.12|2242.98|2242.98|0
1666868400000|2022-10-27 11:00:00|2242.9|2242.9|2251.97|2251.97|2252.65|2252.65|2242.27|2242.27|0
1666872000000|2022-10-27 12:00:00|2251.98|2251.98|2259.13|2259.13|2265.44|2265.44|2244.27|2244.27|0
1666875600000|2022-10-27 13:00:00|2259.04|2259.04|2266.8|2266.8|2277.82|2277.82|2257.67|2257.67|0
1666879200000|2022-10-27 14:00:00|2267.04|2267.04|2269.68|2269.68|2281.84|2281.84|2266.57|2266.57|0
1666882800000|2022-10-27 15:00:00|2269.8|2269.8|2265.65|2265.65|2270.88|2270.88|2263.87|2263.87|0
1666940400000|2022-10-28 07:00:00|2226.08|2226.08|2228.77|2228.77|2229.81|2229.81|2216.46|2216.46|0
1666944000000|2022-10-28 08:00:00|2228.81|2228.81|2238.26|2238.26|2239.94|2239.94|2227.06|2227.06|0
1666947600000|2022-10-28 09:00:00|2237.9|2237.9|2231.59|2231.59|2237.91|2237.91|2217.82|2217.82|0
1666951200000|2022-10-28 10:00:00|2231.52|2231.52|2228.41|2228.41|2233.09|2233.09|2226.2|2226.2|0
1666954800000|2022-10-28 11:00:00|2228.27|2228.27|2231.4|2231.4|2231.91|2231.91|2224.86|2224.86|0
1666958400000|2022-10-28 12:00:00|2231.8|2231.8|2225.28|2225.28|2242.77|2242.77|2221.64|2221.64|0
1666962000000|2022-10-28 13:00:00|2225.36|2225.36|2234.43|2234.43|2237.51|2237.51|2223.94|2223.94|0
1666965600000|2022-10-28 14:00:00|2234.48|2234.48|2231.35|2231.35|2239.03|2239.03|2228.06|2228.06|0
1666969200000|2022-10-28 15:00:00|2231.78|2231.78|2237.52|2237.52|2237.52|2237.52|2231.78|2231.78|0
1667203200000|2022-10-31 08:00:00|2226.67|2226.67|2212.04|2212.04|2234.38|2234.38|2210.21|2210.21|0
1667206800000|2022-10-31 09:00:00|2212.27|2212.27|2215.53|2215.53|2223.2|2223.2|2206.74|2206.74|0
1667210400000|2022-10-31 10:00:00|2215.43|2215.43|2216.34|2216.34|2222.4|2222.4|2213.54|2213.54|0
1667214000000|2022-10-31 11:00:00|2216.1|2216.1|2221.54|2221.54|2222.8|2222.8|2213.21|2213.21|0
1667217600000|2022-10-31 12:00:00|2222.43|2222.43|2220.85|2220.85|2227.51|2227.51|2218.62|2218.62|0
1667221200000|2022-10-31 13:00:00|2221.06|2221.06|2218.89|2218.89|2226.51|2226.51|2216.66|2216.66|0
1667224800000|2022-10-31 14:00:00|2218.93|2218.93|2225.48|2225.48|2230.62|2230.62|2218.93|2218.93|0
1667228400000|2022-10-31 15:00:00|2225.4|2225.4|2219.14|2219.14|2232.02|2232.02|2219.06|2219.06|0
1667232000000|2022-10-31 16:00:00|2218.99|2218.99|2222.76|2222.76|2227.6|2227.6|2218.5|2218.5|0
1667289600000|2022-11-01 08:00:00|2256.87|2256.87|2264.25|2264.25|2266.95|2266.95|2253.07|2253.07|0
1667293200000|2022-11-01 09:00:00|2264.2|2264.2|2263.93|2263.93|2267.63|2267.63|2256.47|2256.47|0
1667296800000|2022-11-01 10:00:00|2264.14|2264.14|2277.97|2277.97|2281.21|2281.21|2264.14|2264.14|0
1667300400000|2022-11-01 11:00:00|2278.04|2278.04|2290.78|2290.78|2300.06|2300.06|2277.62|2277.62|0
1667304000000|2022-11-01 12:00:00|2290.66|2290.66|2289.19|2289.19|2298.73|2298.73|2289.02|2289.02|0
1667307600000|2022-11-01 13:00:00|2289.1|2289.1|2281.73|2281.73|2291.26|2291.26|2279.95|2279.95|0
1667311200000|2022-11-01 14:00:00|2281.65|2281.65|2264.2|2264.2|2281.65|2281.65|2257.81|2257.81|0
1667314800000|2022-11-01 15:00:00|2264.24|2264.24|2265.86|2265.86|2270.29|2270.29|2258.35|2258.35|0
1667318400000|2022-11-01 16:00:00|2265.63|2265.63|2264.04|2264.04|2267.55|2267.55|2261.28|2261.28|0
1667376000000|2022-11-02 08:00:00|2240.29|2240.29|2224.91|2224.91|2242.16|2242.16|2224.31|2224.31|0
1667379600000|2022-11-02 09:00:00|2225.07|2225.07|2218.08|2218.08|2225.45|2225.45|2216.14|2216.14|0
1667383200000|2022-11-02 10:00:00|2217.96|2217.96|2224.83|2224.83|2224.99|2224.99|2217.62|2217.62|0
1667386800000|2022-11-02 11:00:00|2224.98|2224.98|2250.39|2250.39|2252.37|2252.37|2223.76|2223.76|0
1667390400000|2022-11-02 12:00:00|2250.25|2250.25|2262.9|2262.9|2264.65|2264.65|2247.63|2247.63|0
1667394000000|2022-11-02 13:00:00|2262.82|2262.82|2256.56|2256.56|2262.82|2262.82|2250.5|2250.5|0
1667397600000|2022-11-02 14:00:00|2256.45|2256.45|2263.36|2263.36|2264.92|2264.92|2251.18|2251.18|0
1667401200000|2022-11-02 15:00:00|2263.6|2263.6|2257.53|2257.53|2267.66|2267.66|2254.9|2254.9|0
1667404800000|2022-11-02 16:00:00|2257.56|2257.56|2250.23|2250.23|2257.56|2257.56|2247.89|2247.89|0
1667462400000|2022-11-03 08:00:00|2225.28|2225.28|2212.68|2212.68|2226.11|2226.11|2211.94|2211.94|0
1667466000000|2022-11-03 09:00:00|2213.14|2213.14|2206.03|2206.03|2220.44|2220.44|2202.5|2202.5|0
1667469600000|2022-11-03 10:00:00|2206.13|2206.13|2205.36|2205.36|2210.78|2210.78|2198.65|2198.65|0
1667473200000|2022-11-03 11:00:00|2205.48|2205.48|2193.87|2193.87|2206.01|2206.01|2193.87|2193.87|0
1667476800000|2022-11-03 12:00:00|2194.11|2194.11|2185.62|2185.62|2217.88|2217.88|2185.5|2185.5|0
1667480400000|2022-11-03 13:00:00|2185.69|2185.69|2182.32|2182.32|2193.72|2193.72|2180.63|2180.63|0
1667484000000|2022-11-03 14:00:00|2183.08|2183.08|2204.75|2204.75|2204.75|2204.75|2182.47|2182.47|0
1667487600000|2022-11-03 15:00:00|2204.99|2204.99|2206.19|2206.19|2212.78|2212.78|2200.18|2200.18|0
1667491200000|2022-11-03 16:00:00|2206.31|2206.31|2207.8|2207.8|2212.48|2212.48|2206.28|2206.28|0
1667548800000|2022-11-04 08:00:00|2216.01|2216.01|2205.98|2205.98|2216.58|2216.58|2203.94|2203.94|0
1667552400000|2022-11-04 09:00:00|2205.84|2205.84|2206.45|2206.45|2215.94|2215.94|2205.59|2205.59|0
1667556000000|2022-11-04 10:00:00|2206.38|2206.38|2209.02|2209.02|2213.81|2213.81|2197.19|2197.19|0
1667559600000|2022-11-04 11:00:00|2209.16|2209.16|2214.5|2214.5|2214.83|2214.83|2207.6|2207.6|0
1667563200000|2022-11-04 12:00:00|2214.65|2214.65|2206.46|2206.46|2214.65|2214.65|2190.56|2190.56|0
1667566800000|2022-11-04 13:00:00|2206.56|2206.56|2223.01|2223.01|2223.87|2223.87|2201.89|2201.89|0
1667570400000|2022-11-04 14:00:00|2222.73|2222.73|2246.99|2246.99|2254.9|2254.9|2221.17|2221.17|0
1667574000000|2022-11-04 15:00:00|2247.08|2247.08|2232.92|2232.92|2249.46|2249.46|2231.27|2231.27|0
1667577600000|2022-11-04 16:00:00|2232.87|2232.87|2244.7|2244.7|2244.87|2244.87|2229.25|2229.25|0
1667808000000|2022-11-07 08:00:00|2245.61|2245.61|2258.21|2258.21|2258.21|2258.21|2243.44|2243.44|0
1667811600000|2022-11-07 09:00:00|2258.36|2258.36|2263.29|2263.29|2273.21|2273.21|2258.36|2258.36|0
1667815200000|2022-11-07 10:00:00|2263.26|2263.26|2262.08|2262.08|2265.6|2265.6|2259.79|2259.79|0
1667818800000|2022-11-07 11:00:00|2262|2262|2273.55|2273.55|2275.94|2275.94|2261.74|2261.74|0
1667822400000|2022-11-07 12:00:00|2273.13|2273.13|2279.16|2279.16|2280.46|2280.46|2270.98|2270.98|0
1667826000000|2022-11-07 13:00:00|2279.26|2279.26|2275.99|2275.99|2285.57|2285.57|2272.6|2272.6|0
1667829600000|2022-11-07 14:00:00|2276.11|2276.11|2269.02|2269.02|2276.8|2276.8|2268.9|2268.9|0
1667833200000|2022-11-07 15:00:00|2268.78|2268.78|2252.81|2252.81|2269.24|2269.24|2250.76|2250.76|0
1667836800000|2022-11-07 16:00:00|2252.68|2252.68|2259.48|2259.48|2259.64|2259.64|2251.07|2251.07|0
1667894400000|2022-11-08 08:00:00|2239.34|2239.34|2240.69|2240.69|2246.28|2246.28|2230.98|2230.98|0
1667898000000|2022-11-08 09:00:00|2240.63|2240.63|2250.28|2250.28|2250.81|2250.81|2236.1|2236.1|0
1667901600000|2022-11-08 10:00:00|2250.41|2250.41|2238.46|2238.46|2250.61|2250.61|2237.45|2237.45|0
1667905200000|2022-11-08 11:00:00|2238.7|2238.7|2246.89|2246.89|2247.82|2247.82|2238.7|2238.7|0
1667908800000|2022-11-08 12:00:00|2246.32|2246.32|2245.94|2245.94|2246.32|2246.32|2241.28|2241.28|0
1667912400000|2022-11-08 13:00:00|2246.07|2246.07|2250.77|2250.77|2251.85|2251.85|2246.07|2246.07|0
1667916000000|2022-11-08 14:00:00|2250.68|2250.68|2250.89|2250.89|2254.17|2254.17|2242.88|2242.88|0
1667919600000|2022-11-08 15:00:00|2250.79|2250.79|2260.24|2260.24|2263.44|2263.44|2249.32|2249.32|0
1667923200000|2022-11-08 16:00:00|2260.35|2260.35|2260.6|2260.6|2261.18|2261.18|2256.2|2256.2|0
1667980800000|2022-11-09 08:00:00|2255.75|2255.75|2235.68|2235.68|2255.83|2255.83|2234.51|2234.51|0
1667984400000|2022-11-09 09:00:00|2235.63|2235.63|2234.69|2234.69|2236.95|2236.95|2218.06|2218.06|0
1667988000000|2022-11-09 10:00:00|2234.8|2234.8|2240.62|2240.62|2243.6|2243.6|2229.09|2229.09|0
1667991600000|2022-11-09 11:00:00|2240.52|2240.52|2249.7|2249.7|2251.51|2251.51|2240.33|2240.33|0
1667995200000|2022-11-09 12:00:00|2249.49|2249.49|2245.47|2245.47|2249.49|2249.49|2243.16|2243.16|0
1667998800000|2022-11-09 13:00:00|2245.48|2245.48|2249.03|2249.03|2249.03|2249.03|2240.21|2240.21|0
1668002400000|2022-11-09 14:00:00|2249.17|2249.17|2243.82|2243.82|2254.23|2254.23|2243.28|2243.28|0
1668006000000|2022-11-09 15:00:00|2243.72|2243.72|2267.9|2267.9|2269.5|2269.5|2243.72|2243.72|0
1668009600000|2022-11-09 16:00:00|2267.76|2267.76|2268.7|2268.7|2270.11|2270.11|2265.82|2265.82|0
1668067200000|2022-11-10 08:00:00|2251.4|2251.4|2239.85|2239.85|2252.85|2252.85|2238.1|2238.1|0
1668070800000|2022-11-10 09:00:00|2239.87|2239.87|2235.18|2235.18|2249.96|2249.96|2234.46|2234.46|0
1668074400000|2022-11-10 10:00:00|2235.22|2235.22|2243.77|2243.77|2243.77|2243.77|2232.99|2232.99|0
1668078000000|2022-11-10 11:00:00|2243.98|2243.98|2245.77|2245.77|2247.62|2247.62|2237.81|2237.81|0
1668081600000|2022-11-10 12:00:00|2245.8|2245.8|2251.45|2251.45|2252.09|2252.09|2244.79|2244.79|0
1668085200000|2022-11-10 13:00:00|2251.53|2251.53|2345.13|2345.13|2352.32|2352.32|2248.86|2248.86|0
1668088800000|2022-11-10 14:00:00|2345.24|2345.24|2386.76|2386.76|2387.79|2387.79|2339.23|2339.23|0
1668092400000|2022-11-10 15:00:00|2387.27|2387.27|2419.06|2419.06|2420.9|2420.9|2387.27|2387.27|0
1668096000000|2022-11-10 16:00:00|2419.08|2419.08|2414.7|2414.7|2419.59|2419.59|2409.63|2409.63|0
1668153600000|2022-11-11 08:00:00|2434.01|2434.01|2478.45|2478.45|2479.49|2479.49|2434.01|2434.01|0
1668157200000|2022-11-11 09:00:00|2478.54|2478.54|2486.45|2486.45|2510.47|2510.47|2477.61|2477.61|0
1668160800000|2022-11-11 10:00:00|2486.55|2486.55|2462.73|2462.73|2488.77|2488.77|2460.51|2460.51|0
1668164400000|2022-11-11 11:00:00|2462.61|2462.61|2473.54|2473.54|2474.09|2474.09|2458.42|2458.42|0
1668168000000|2022-11-11 12:00:00|2473.45|2473.45|2471|2471|2477.55|2477.55|2469.1|2469.1|0
1668171600000|2022-11-11 13:00:00|2471.04|2471.04|2451.34|2451.34|2472.74|2472.74|2448.33|2448.33|0
1668175200000|2022-11-11 14:00:00|2451.38|2451.38|2443.4|2443.4|2451.5|2451.5|2431.47|2431.47|0
1668178800000|2022-11-11 15:00:00|2443.33|2443.33|2422.46|2422.46|2443.33|2443.33|2417.22|2417.22|0
1668182400000|2022-11-11 16:00:00|2422.49|2422.49|2421.71|2421.71|2428.84|2428.84|2419.33|2419.33|0
1668412800000|2022-11-14 08:00:00|2389.19|2389.19|2389.36|2389.36|2397.56|2397.56|2377.99|2377.99|0
1668416400000|2022-11-14 09:00:00|2389.46|2389.46|2380.38|2380.38|2389.46|2389.46|2358.83|2358.83|0
1668420000000|2022-11-14 10:00:00|2380.62|2380.62|2385.07|2385.07|2388.71|2388.71|2377.35|2377.35|0
1668423600000|2022-11-14 11:00:00|2385.19|2385.19|2373.09|2373.09|2389.25|2389.25|2366.65|2366.65|0
1668427200000|2022-11-14 12:00:00|2373.27|2373.27|2375.5|2375.5|2384.5|2384.5|2371.17|2371.17|0
1668430800000|2022-11-14 13:00:00|2375.19|2375.19|2386.24|2386.24|2387.61|2387.61|2371.52|2371.52|0
1668434400000|2022-11-14 14:00:00|2386.13|2386.13|2387.97|2387.97|2389.88|2389.88|2380.89|2380.89|0
1668438000000|2022-11-14 15:00:00|2387.88|2387.88|2379.56|2379.56|2398.49|2398.49|2377.06|2377.06|0
1668441600000|2022-11-14 16:00:00|2379.6|2379.6|2381.48|2381.48|2382.38|2382.38|2372.88|2372.88|0
1668499200000|2022-11-15 08:00:00|2376.39|2376.39|2375.1|2375.1|2383.55|2383.55|2367.02|2367.02|0
1668502800000|2022-11-15 09:00:00|2374.98|2374.98|2379.32|2379.32|2382.41|2382.41|2362.87|2362.87|0
1668506400000|2022-11-15 10:00:00|2379.39|2379.39|2371.03|2371.03|2385.62|2385.62|2368.2|2368.2|0
1668510000000|2022-11-15 11:00:00|2370.81|2370.81|2366.81|2366.81|2372.13|2372.13|2359.76|2359.76|0
1668513600000|2022-11-15 12:00:00|2366.92|2366.92|2375.56|2375.56|2379.41|2379.41|2363.3|2363.3|0
1668517200000|2022-11-15 13:00:00|2375.62|2375.62|2388.85|2388.85|2411.82|2411.82|2371.36|2371.36|0
1668520800000|2022-11-15 14:00:00|2389.13|2389.13|2374.6|2374.6|2391.87|2391.87|2373.72|2373.72|0
1668524400000|2022-11-15 15:00:00|2374.75|2374.75|2371.55|2371.55|2384.08|2384.08|2368.91|2368.91|0
1668528000000|2022-11-15 16:00:00|2371.67|2371.67|2371.78|2371.78|2377.69|2377.69|2369.16|2369.16|0
1668585600000|2022-11-16 08:00:00|2362.82|2362.82|2325.56|2325.56|2364|2364|2325.46|2325.46|0
1668589200000|2022-11-16 09:00:00|2325.1|2325.1|2324.33|2324.33|2331.44|2331.44|2318.35|2318.35|0
1668592800000|2022-11-16 10:00:00|2324.25|2324.25|2325.21|2325.21|2331.55|2331.55|2323.21|2323.21|0
1668596400000|2022-11-16 11:00:00|2325.13|2325.13|2324.8|2324.8|2327.78|2327.78|2320.5|2320.5|0
1668600000000|2022-11-16 12:00:00|2324.96|2324.96|2328.03|2328.03|2328.03|2328.03|2320.76|2320.76|0
1668603600000|2022-11-16 13:00:00|2327.99|2327.99|2311.76|2311.76|2328.18|2328.18|2311.76|2311.76|0
1668607200000|2022-11-16 14:00:00|2311.88|2311.88|2315.54|2315.54|2326.02|2326.02|2307.07|2307.07|0
1668610800000|2022-11-16 15:00:00|2315.66|2315.66|2317.54|2317.54|2328.62|2328.62|2314.39|2314.39|0
1668614400000|2022-11-16 16:00:00|2317.3|2317.3|2330.71|2330.71|2340.13|2340.13|2315.8|2315.8|0
1668672000000|2022-11-17 08:00:00|2333.18|2333.18|2326.87|2326.87|2333.37|2333.37|2312.49|2312.49|0
1668675600000|2022-11-17 09:00:00|2327|2327|2333.57|2333.57|2335.37|2335.37|2327|2327|0
1668679200000|2022-11-17 10:00:00|2334.05|2334.05|2330.42|2330.42|2336.33|2336.33|2328.47|2328.47|0
1668682800000|2022-11-17 11:00:00|2330.5|2330.5|2335.44|2335.44|2337.1|2337.1|2328.63|2328.63|0
1668686400000|2022-11-17 12:00:00|2335.48|2335.48|2330.36|2330.36|2339.03|2339.03|2329.98|2329.98|0
1668690000000|2022-11-17 13:00:00|2330.33|2330.33|2315.07|2315.07|2330.33|2330.33|2314.23|2314.23|0
1668693600000|2022-11-17 14:00:00|2315.22|2315.22|2333.74|2333.74|2338|2338|2314.07|2314.07|0
1668697200000|2022-11-17 15:00:00|2333.9|2333.9|2323.54|2323.54|2337.19|2337.19|2322.29|2322.29|0
1668700800000|2022-11-17 16:00:00|2323.46|2323.46|2331.14|2331.14|2331.34|2331.34|2322.95|2322.95|0
1668758400000|2022-11-18 08:00:00|2331.66|2331.66|2338.86|2338.86|2342.7|2342.7|2323.55|2323.55|0
1668762000000|2022-11-18 09:00:00|2338.64|2338.64|2340.14|2340.14|2348.95|2348.95|2332.75|2332.75|0
1668765600000|2022-11-18 10:00:00|2339.78|2339.78|2348.89|2348.89|2349.89|2349.89|2337.64|2337.64|0
1668769200000|2022-11-18 11:00:00|2348.99|2348.99|2349.77|2349.77|2359.32|2359.32|2347.87|2347.87|0
1668772800000|2022-11-18 12:00:00|2349.84|2349.84|2352.61|2352.61|2354.21|2354.21|2348.83|2348.83|0
1668776400000|2022-11-18 13:00:00|2352.8|2352.8|2364.67|2364.67|2364.67|2364.67|2351.19|2351.19|0
1668780000000|2022-11-18 14:00:00|2364.69|2364.69|2360.55|2360.55|2369.46|2369.46|2360.15|2360.15|0
1668783600000|2022-11-18 15:00:00|2360.33|2360.33|2367.13|2367.13|2369.29|2369.29|2358.04|2358.04|0
1668787200000|2022-11-18 16:00:00|2367.01|2367.01|2366.5|2366.5|2367.87|2367.87|2362.85|2362.85|0
1669017600000|2022-11-21 08:00:00|2360.45|2360.45|2349.67|2349.67|2360.45|2360.45|2343.2|2343.2|0
1669021200000|2022-11-21 09:00:00|2349.82|2349.82|2384|2384|2384.43|2384.43|2349.82|2349.82|0
1669024800000|2022-11-21 10:00:00|2383.64|2383.64|2381.38|2381.38|2384.03|2384.03|2376.88|2376.88|0
1669028400000|2022-11-21 11:00:00|2381.07|2381.07|2380.76|2380.76|2385.36|2385.36|2377.75|2377.75|0
1669032000000|2022-11-21 12:00:00|2380.58|2380.58|2378.41|2378.41|2381.84|2381.84|2374.19|2374.19|0
1669035600000|2022-11-21 13:00:00|2378.37|2378.37|2378.41|2378.41|2380.07|2380.07|2375.72|2375.72|0
1669039200000|2022-11-21 14:00:00|2378.36|2378.36|2385.04|2385.04|2387.64|2387.64|2373.36|2373.36|0
1669042800000|2022-11-21 15:00:00|2385.07|2385.07|2369.7|2369.7|2386.31|2386.31|2365.01|2365.01|0
1669046400000|2022-11-21 16:00:00|2369.74|2369.74|2374.46|2374.46|2374.58|2374.58|2368.62|2368.62|0
1669104000000|2022-11-22 08:00:00|2364.27|2364.27|2365.69|2365.69|2368.81|2368.81|2350.53|2350.53|0
1669107600000|2022-11-22 09:00:00|2365.5|2365.5|2380.8|2380.8|2385.07|2385.07|2364.92|2364.92|0
1669111200000|2022-11-22 10:00:00|2380.96|2380.96|2379.44|2379.44|2383.4|2383.4|2378.25|2378.25|0
1669114800000|2022-11-22 11:00:00|2379.51|2379.51|2376.41|2376.41|2385.6|2385.6|2376.22|2376.22|0
1669118400000|2022-11-22 12:00:00|2376.34|2376.34|2368.86|2368.86|2381.12|2381.12|2368.56|2368.56|0
1669122000000|2022-11-22 13:00:00|2368.82|2368.82|2352.15|2352.15|2369.5|2369.5|2352.15|2352.15|0
1669125600000|2022-11-22 14:00:00|2352.27|2352.27|2355.49|2355.49|2358.16|2358.16|2347.17|2347.17|0
1669129200000|2022-11-22 15:00:00|2355.66|2355.66|2360.61|2360.61|2361.7|2361.7|2351.29|2351.29|0
1669132800000|2022-11-22 16:00:00|2360.73|2360.73|2359.9|2359.9|2364.39|2364.39|2359.35|2359.35|0
1669190400000|2022-11-23 08:00:00|2338.63|2338.63|2354.42|2354.42|2354.42|2354.42|2335.7|2335.7|0
1669194000000|2022-11-23 09:00:00|2354.21|2354.21|2352.53|2352.53|2357.04|2357.04|2345.84|2345.84|0
1669197600000|2022-11-23 10:00:00|2352.06|2352.06|2329.17|2329.17|2352.58|2352.58|2326.76|2326.76|0
1669201200000|2022-11-23 11:00:00|2329.65|2329.65|2323.78|2323.78|2333.62|2333.62|2320.89|2320.89|0
1669204800000|2022-11-23 12:00:00|2323.83|2323.83|2324.61|2324.61|2328.98|2328.98|2321.85|2321.85|0
1669208400000|2022-11-23 13:00:00|2324.78|2324.78|2319.64|2319.64|2324.8|2324.8|2310.93|2310.93|0
1669212000000|2022-11-23 14:00:00|2320.1|2320.1|2329.97|2329.97|2334.49|2334.49|2319.28|2319.28|0
1669215600000|2022-11-23 15:00:00|2330.39|2330.39|2343.1|2343.1|2349.05|2349.05|2324.91|2324.91|0
1669219200000|2022-11-23 16:00:00|2343.17|2343.17|2339.71|2339.71|2343.81|2343.81|2336.69|2336.69|0
1669276800000|2022-11-24 08:00:00|2347.69|2347.69|2392.84|2392.84|2392.96|2392.96|2343.84|2343.84|0
1669280400000|2022-11-24 09:00:00|2392.62|2392.62|2384.13|2384.13|2408.33|2408.33|2383.12|2383.12|0
1669284000000|2022-11-24 10:00:00|2384.05|2384.05|2373.51|2373.51|2384.05|2384.05|2369.71|2369.71|0
1669287600000|2022-11-24 11:00:00|2373.59|2373.59|2369.62|2369.62|2374.96|2374.96|2367.23|2367.23|0
1669291200000|2022-11-24 12:00:00|2369.48|2369.48|2369.35|2369.35|2374.09|2374.09|2366.29|2366.29|0
1669294800000|2022-11-24 13:00:00|2369.23|2369.23|2374.76|2374.76|2375.01|2375.01|2366.88|2366.88|0
1669298400000|2022-11-24 14:00:00|2374.72|2374.72|2370.67|2370.67|2379.27|2379.27|2369.98|2369.98|0
1669302000000|2022-11-24 15:00:00|2370.58|2370.58|2368.41|2368.41|2376.89|2376.89|2366.6|2366.6|0
1669305600000|2022-11-24 16:00:00|2368.45|2368.45|2365.54|2365.54|2368.84|2368.84|2365.11|2365.11|0
1669363200000|2022-11-25 08:00:00|2354.07|2354.07|2310.06|2310.06|2354.07|2354.07|2309.64|2309.64|0
1669366800000|2022-11-25 09:00:00|2309.92|2309.92|2314.93|2314.93|2318.48|2318.48|2307.73|2307.73|0
1669370400000|2022-11-25 10:00:00|2314.68|2314.68|2324.12|2324.12|2324.12|2324.12|2310.07|2310.07|0
1669374000000|2022-11-25 11:00:00|2324.13|2324.13|2332.22|2332.22|2332.41|2332.41|2323.36|2323.36|0
1669377600000|2022-11-25 12:00:00|2332.27|2332.27|2328.89|2328.89|2332.27|2332.27|2323.62|2323.62|0
1669381200000|2022-11-25 13:00:00|2328.79|2328.79|2321.49|2321.49|2328.79|2328.79|2319.56|2319.56|0
1669384800000|2022-11-25 14:00:00|2321.43|2321.43|2323.22|2323.22|2325.78|2325.78|2315.87|2315.87|0
1669388400000|2022-11-25 15:00:00|2323.32|2323.32|2331.68|2331.68|2331.73|2331.73|2315.82|2315.82|0
1669392000000|2022-11-25 16:00:00|2331.72|2331.72|2337.37|2337.37|2340.38|2340.38|2331.52|2331.52|0
1669640400000|2022-11-28 13:00:00|2304.66|2304.66|2304.59|2304.59|2304.66|2304.66|2299.46|2299.46|0
1669644000000|2022-11-28 14:00:00|2304.67|2304.67|2312.7|2312.7|2320.86|2320.86|2302.07|2302.07|0
1669647600000|2022-11-28 15:00:00|2312.75|2312.75|2313.14|2313.14|2319.44|2319.44|2310.82|2310.82|0
1669651200000|2022-11-28 16:00:00|2313.2|2313.2|2308.4|2308.4|2315.55|2315.55|2308.39|2308.39|0
1669708800000|2022-11-29 08:00:00|2315.23|2315.23|2314.16|2314.16|2330.29|2330.29|2312.29|2312.29|0
1669712400000|2022-11-29 09:00:00|2314.4|2314.4|2306.22|2306.22|2314.4|2314.4|2298.34|2298.34|0
1669716000000|2022-11-29 10:00:00|2306.13|2306.13|2313.25|2313.25|2319.35|2319.35|2306.09|2306.09|0
1669719600000|2022-11-29 11:00:00|2313.32|2313.32|2315.46|2315.46|2317.35|2317.35|2313.32|2313.32|0
1669723200000|2022-11-29 12:00:00|2315.5|2315.5|2307.08|2307.08|2315.78|2315.78|2305.2|2305.2|0
1669726800000|2022-11-29 13:00:00|2307.03|2307.03|2301.98|2301.98|2307.03|2307.03|2298.36|2298.36|0
1669730400000|2022-11-29 14:00:00|2301.84|2301.84|2292.43|2292.43|2301.84|2301.84|2278.16|2278.16|0
1669734000000|2022-11-29 15:00:00|2292.33|2292.33|2299.31|2299.31|2303.41|2303.41|2292.33|2292.33|0
1669737600000|2022-11-29 16:00:00|2299.27|2299.27|2298.87|2298.87|2304.72|2304.72|2297.92|2297.92|0
1669795200000|2022-11-30 08:00:00|2317.22|2317.22|2310|2310|2319.4|2319.4|2309.83|2309.83|0
1669798800000|2022-11-30 09:00:00|2310.19|2310.19|2297.76|2297.76|2312.62|2312.62|2293.22|2293.22|0
1669802400000|2022-11-30 10:00:00|2297.71|2297.71|2249.94|2249.94|2298.3|2298.3|2248.86|2248.86|0
1669806000000|2022-11-30 11:00:00|2249.86|2249.86|2278.14|2278.14|2278.14|2278.14|2249.13|2249.13|0
1669809600000|2022-11-30 12:00:00|2278.07|2278.07|2272.77|2272.77|2278.57|2278.57|2271.47|2271.47|0
1669813200000|2022-11-30 13:00:00|2272.87|2272.87|2263.82|2263.82|2274.65|2274.65|2262.71|2262.71|0
1669816800000|2022-11-30 14:00:00|2263.73|2263.73|2269.91|2269.91|2269.91|2269.91|2253.19|2253.19|0
1669820400000|2022-11-30 15:00:00|2269.8|2269.8|2259.72|2259.72|2273.1|2273.1|2256.17|2256.17|0
1669824000000|2022-11-30 16:00:00|2259.84|2259.84|2254.07|2254.07|2259.9|2259.9|2252.26|2252.26|0
1669881600000|2022-12-01 08:00:00|2313.53|2313.53|2297.4|2297.4|2314.27|2314.27|2296.27|2296.27|0
1669885200000|2022-12-01 09:00:00|2297.45|2297.45|2304.17|2304.17|2304.17|2304.17|2290.7|2290.7|0
1669888800000|2022-12-01 10:00:00|2304.43|2304.43|2291.89|2291.89|2305.05|2305.05|2291.89|2291.89|0
1669892400000|2022-12-01 11:00:00|2291.96|2291.96|2285.48|2285.48|2291.96|2291.96|2280.51|2280.51|0
1669896000000|2022-12-01 12:00:00|2285.41|2285.41|2285.91|2285.91|2292|2292|2284.42|2284.42|0
1669899600000|2022-12-01 13:00:00|2285.84|2285.84|2284.34|2284.34|2286.27|2286.27|2278.22|2278.22|0
1669903200000|2022-12-01 14:00:00|2284.27|2284.27|2287.38|2287.38|2301.35|2301.35|2282.03|2282.03|0
1669906800000|2022-12-01 15:00:00|2287.74|2287.74|2274.46|2274.46|2290.52|2290.52|2270.2|2270.2|0
1669910400000|2022-12-01 16:00:00|2274.51|2274.51|2265.12|2265.12|2276.95|2276.95|2263.88|2263.88|0
1669968000000|2022-12-02 08:00:00|2276.54|2276.54|2292.14|2292.14|2295.16|2295.16|2270.1|2270.1|0
1669971600000|2022-12-02 09:00:00|2292.06|2292.06|2303.37|2303.37|2304.03|2304.03|2289.05|2289.05|0
1669975200000|2022-12-02 10:00:00|2303.57|2303.57|2314.58|2314.58|2318.24|2318.24|2302.16|2302.16|0
1669978800000|2022-12-02 11:00:00|2314.49|2314.49|2321.28|2321.28|2328.44|2328.44|2313.84|2313.84|0
1669982400000|2022-12-02 12:00:00|2321.21|2321.21|2322.2|2322.2|2322.2|2322.2|2315.98|2315.98|0
1669986000000|2022-12-02 13:00:00|2322.08|2322.08|2323.97|2323.97|2325.52|2325.52|2276.44|2276.44|0
1669989600000|2022-12-02 14:00:00|2323.87|2323.87|2317.93|2317.93|2323.87|2323.87|2307.91|2307.91|0
1669993200000|2022-12-02 15:00:00|2318|2318|2300.76|2300.76|2321.09|2321.09|2299.5|2299.5|0
1669996800000|2022-12-02 16:00:00|2300.8|2300.8|2302.03|2302.03|2303.75|2303.75|2298.94|2298.94|0
1670227200000|2022-12-05 08:00:00|2311.39|2311.39|2328.3|2328.3|2328.5|2328.5|2310.88|2310.88|0
1670230800000|2022-12-05 09:00:00|2328.25|2328.25|2328.77|2328.77|2332.05|2332.05|2321.62|2321.62|0
1670234400000|2022-12-05 10:00:00|2328.82|2328.82|2339.89|2339.89|2340.31|2340.31|2328.82|2328.82|0
1670238000000|2022-12-05 11:00:00|2340.01|2340.01|2334.14|2334.14|2340.01|2340.01|2332.71|2332.71|0
1670241600000|2022-12-05 12:00:00|2334.11|2334.11|2332.42|2332.42|2334.4|2334.4|2327.14|2327.14|0
1670245200000|2022-12-05 13:00:00|2332.27|2332.27|2324.91|2324.91|2336.41|2336.41|2322.98|2322.98|0
1670248800000|2022-12-05 14:00:00|2325.15|2325.15|2322.78|2322.78|2329.03|2329.03|2317.12|2317.12|0
1670252400000|2022-12-05 15:00:00|2322.46|2322.46|2319.83|2319.83|2322.46|2322.46|2306.28|2306.28|0
1670256000000|2022-12-05 16:00:00|2319.92|2319.92|2312.46|2312.46|2320.43|2320.43|2312.46|2312.46|0
1670313600000|2022-12-06 08:00:00|2303.77|2303.77|2307.21|2307.21|2308.43|2308.43|2285.72|2285.72|0
1670317200000|2022-12-06 09:00:00|2307.31|2307.31|2313.41|2313.41|2318.54|2318.54|2307.2|2307.2|0
1670320800000|2022-12-06 10:00:00|2313.45|2313.45|2316.46|2316.46|2317.73|2317.73|2305.58|2305.58|0
1670324400000|2022-12-06 11:00:00|2316.53|2316.53|2319.97|2319.97|2321.95|2321.95|2316.45|2316.45|0
1670328000000|2022-12-06 12:00:00|2320|2320|2320.15|2320.15|2325.29|2325.29|2319.62|2319.62|0
1670331600000|2022-12-06 13:00:00|2320.08|2320.08|2313.39|2313.39|2323.01|2323.01|2313.34|2313.34|0
1670335200000|2022-12-06 14:00:00|2313.35|2313.35|2308.97|2308.97|2313.91|2313.91|2302.53|2302.53|0
1670338800000|2022-12-06 15:00:00|2308.85|2308.85|2304.06|2304.06|2308.97|2308.97|2294.63|2294.63|0
1670342400000|2022-12-06 16:00:00|2303.96|2303.96|2303.75|2303.75|2306.57|2306.57|2300.99|2300.99|0
1670400000000|2022-12-07 08:00:00|2291.22|2291.22|2296.4|2296.4|2297.92|2297.92|2288.56|2288.56|0
1670403600000|2022-12-07 09:00:00|2296.2|2296.2|2293.15|2293.15|2301.13|2301.13|2291.82|2291.82|0
1670407200000|2022-12-07 10:00:00|2293.2|2293.2|2294.6|2294.6|2302.03|2302.03|2293.2|2293.2|0
1670410800000|2022-12-07 11:00:00|2295.36|2295.36|2300.97|2300.97|2300.97|2300.97|2295.31|2295.31|0
1670414400000|2022-12-07 12:00:00|2301.17|2301.17|2298.01|2298.01|2302.51|2302.51|2295.28|2295.28|0
1670418000000|2022-12-07 13:00:00|2297.9|2297.9|2297.65|2297.65|2299.32|2299.32|2292.67|2292.67|0
1670421600000|2022-12-07 14:00:00|2297.56|2297.56|2292.84|2292.84|2301.19|2301.19|2292.65|2292.65|0
1670425200000|2022-12-07 15:00:00|2292.74|2292.74|2298.48|2298.48|2300.8|2300.8|2287.24|2287.24|0
1670428800000|2022-12-07 16:00:00|2298.41|2298.41|2293.99|2293.99|2301.27|2301.27|2293.63|2293.63|0
1670486400000|2022-12-08 08:00:00|2302.09|2302.09|2284.64|2284.64|2304.47|2304.47|2283.83|2283.83|0
1670490000000|2022-12-08 09:00:00|2284.52|2284.52|2257.21|2257.21|2285|2285|2255.58|2255.58|0
1670493600000|2022-12-08 10:00:00|2257.28|2257.28|2248.52|2248.52|2263.83|2263.83|2243.05|2243.05|0
1670497200000|2022-12-08 11:00:00|2248.76|2248.76|2248.15|2248.15|2251.65|2251.65|2246.76|2246.76|0
1670500800000|2022-12-08 12:00:00|2248.03|2248.03|2258.02|2258.02|2258.04|2258.04|2240|2240|0
1670504400000|2022-12-08 13:00:00|2258.23|2258.23|2271.12|2271.12|2272.92|2272.92|2258.23|2258.23|0
1670508000000|2022-12-08 14:00:00|2271.24|2271.24|2262.72|2262.72|2271.72|2271.72|2258.65|2258.65|0
1670511600000|2022-12-08 15:00:00|2262.82|2262.82|2268.9|2268.9|2273.05|2273.05|2262.82|2262.82|0
1670515200000|2022-12-08 16:00:00|2268.87|2268.87|2259.72|2259.72|2269.22|2269.22|2257.4|2257.4|0
1670572800000|2022-12-09 08:00:00|2264.59|2264.59|2246.25|2246.25|2264.89|2264.89|2240.11|2240.11|0
1670576400000|2022-12-09 09:00:00|2246.29|2246.29|2250.21|2250.21|2251.03|2251.03|2243.34|2243.34|0
1670580000000|2022-12-09 10:00:00|2250.26|2250.26|2258.35|2258.35|2259.16|2259.16|2250.02|2250.02|0
1670583600000|2022-12-09 11:00:00|2259.04|2259.04|2256.84|2256.84|2262.14|2262.14|2256.02|2256.02|0
1670587200000|2022-12-09 12:00:00|2256.95|2256.95|2269.07|2269.07|2270.02|2270.02|2256.78|2256.78|0
1670590800000|2022-12-09 13:00:00|2269.11|2269.11|2263|2263|2270.3|2270.3|2243.76|2243.76|0
1670594400000|2022-12-09 14:00:00|2262.96|2262.96|2266.09|2266.09|2270.85|2270.85|2255.5|2255.5|0
1670598000000|2022-12-09 15:00:00|2266.05|2266.05|2274.22|2274.22|2276.17|2276.17|2262.39|2262.39|0
1670601600000|2022-12-09 16:00:00|2274.03|2274.03|2267.27|2267.27|2274.78|2274.78|2267.27|2267.27|0
1670832000000|2022-12-12 08:00:00|2262.48|2262.48|2218.53|2218.53|2262.48|2262.48|2216.75|2216.75|0
1670835600000|2022-12-12 09:00:00|2218.62|2218.62|2222.92|2222.92|2229.35|2229.35|2214.91|2214.91|0
1670839200000|2022-12-12 10:00:00|2222.95|2222.95|2226.84|2226.84|2226.91|2226.91|2220.33|2220.33|0
1670842800000|2022-12-12 11:00:00|2226.99|2226.99|2228.85|2228.85|2232.98|2232.98|2226.86|2226.86|0
1670846400000|2022-12-12 12:00:00|2228.73|2228.73|2237.2|2237.2|2238.9|2238.9|2226.78|2226.78|0
1670850000000|2022-12-12 13:00:00|2237.08|2237.08|2241.01|2241.01|2242.64|2242.64|2236.48|2236.48|0
1670853600000|2022-12-12 14:00:00|2241.12|2241.12|2241.23|2241.23|2243.66|2243.66|2239.76|2239.76|0
1670857200000|2022-12-12 15:00:00|2241.17|2241.17|2238.66|2238.66|2241.32|2241.32|2227.35|2227.35|0
1670860800000|2022-12-12 16:00:00|2238.71|2238.71|2243.69|2243.69|2245.99|2245.99|2235.99|2235.99|0
1670918400000|2022-12-13 08:00:00|2231.27|2231.27|2231.99|2231.99|2242.65|2242.65|2229.13|2229.13|0
1670922000000|2022-12-13 09:00:00|2232.1|2232.1|2235.6|2235.6|2244.78|2244.78|2232.1|2232.1|0
1670925600000|2022-12-13 10:00:00|2235.62|2235.62|2254.63|2254.63|2254.63|2254.63|2233.95|2233.95|0
1670929200000|2022-12-13 11:00:00|2254.53|2254.53|2272.06|2272.06|2272.06|2272.06|2253.49|2253.49|0
1670932800000|2022-12-13 12:00:00|2272.21|2272.21|2278.99|2278.99|2279.84|2279.84|2270.61|2270.61|0
1670936400000|2022-12-13 13:00:00|2278.75|2278.75|2313.29|2313.29|2334.95|2334.95|2274.31|2274.31|0
1670940000000|2022-12-13 14:00:00|2313.37|2313.37|2330.65|2330.65|2331.91|2331.91|2307.64|2307.64|0
1670943600000|2022-12-13 15:00:00|2330.45|2330.45|2290.01|2290.01|2330.45|2330.45|2284.54|2284.54|0
1670947200000|2022-12-13 16:00:00|2290.14|2290.14|2286.06|2286.06|2291.45|2291.45|2281.71|2281.71|0
1671004800000|2022-12-14 08:00:00|2295.88|2295.88|2317.47|2317.47|2317.47|2317.47|2290.94|2290.94|0
1671008400000|2022-12-14 09:00:00|2317.35|2317.35|2299.64|2299.64|2317.35|2317.35|2298.97|2298.97|0
1671012000000|2022-12-14 10:00:00|2299.76|2299.76|2298.91|2298.91|2304.69|2304.69|2295.21|2295.21|0
1671015600000|2022-12-14 11:00:00|2298.59|2298.59|2309.28|2309.28|2309.28|2309.28|2295.86|2295.86|0
1671019200000|2022-12-14 12:00:00|2309.18|2309.18|2306.64|2306.64|2309.18|2309.18|2301.63|2301.63|0
1671022800000|2022-12-14 13:00:00|2307.1|2307.1|2305.36|2305.36|2308.53|2308.53|2302.89|2302.89|0
1671026400000|2022-12-14 14:00:00|2305.48|2305.48|2326.35|2326.35|2328.63|2328.63|2301.82|2301.82|0
1671030000000|2022-12-14 15:00:00|2326.37|2326.37|2327.2|2327.2|2327.2|2327.2|2319.61|2319.61|0
1671033600000|2022-12-14 16:00:00|2327.34|2327.34|2326.31|2326.31|2329.9|2329.9|2325.13|2325.13|0
1671091200000|2022-12-15 08:00:00|2314.03|2314.03|2318.27|2318.27|2319.25|2319.25|2299.16|2299.16|0
1671094800000|2022-12-15 09:00:00|2318.5|2318.5|2314.51|2314.51|2321.1|2321.1|2311.45|2311.45|0
1671098400000|2022-12-15 10:00:00|2314.42|2314.42|2326.62|2326.62|2335.53|2335.53|2312.09|2312.09|0
1671102000000|2022-12-15 11:00:00|2326.71|2326.71|2322|2322|2326.99|2326.99|2321.6|2321.6|0
1671105600000|2022-12-15 12:00:00|2321.24|2321.24|2323.64|2323.64|2324.36|2324.36|2319.69|2319.69|0
1671109200000|2022-12-15 13:00:00|2323.73|2323.73|2300.24|2300.24|2324.8|2324.8|2295.36|2295.36|0
1671112800000|2022-12-15 14:00:00|2299.88|2299.88|2317.16|2317.16|2323.57|2323.57|2292.48|2292.48|0
1671116400000|2022-12-15 15:00:00|2317.3|2317.3|2313.59|2313.59|2317.3|2317.3|2302.92|2302.92|0
1671120000000|2022-12-15 16:00:00|2313.65|2313.65|2305.57|2305.57|2317.63|2317.63|2305.21|2305.21|0
1671177600000|2022-12-16 08:00:00|2290.26|2290.26|2247.02|2247.02|2291.11|2291.11|2247.02|2247.02|0
1671181200000|2022-12-16 09:00:00|2246.56|2246.56|2241.73|2241.73|2250.24|2250.24|2238.58|2238.58|0
1671184800000|2022-12-16 10:00:00|2241.66|2241.66|2215.12|2215.12|2244.11|2244.11|2211.24|2211.24|0
1671188400000|2022-12-16 11:00:00|2216.29|2216.29|2214.72|2214.72|2221.56|2221.56|2210.12|2210.12|0
1671192000000|2022-12-16 12:00:00|2214.74|2214.74|2224.99|2224.99|2225.38|2225.38|2214.74|2214.74|0
1671195600000|2022-12-16 13:00:00|2224.89|2224.89|2204.24|2204.24|2224.89|2224.89|2200.77|2200.77|0
1671199200000|2022-12-16 14:00:00|2204.39|2204.39|2202.59|2202.59|2213.57|2213.57|2195.33|2195.33|0
1671202800000|2022-12-16 15:00:00|2202.18|2202.18|2196.49|2196.49|2202.18|2202.18|2179.11|2179.11|0
1671206400000|2022-12-16 16:00:00|2196.57|2196.57|2209.72|2209.72|2209.96|2209.96|2196.57|2196.57|0
1671436800000|2022-12-19 08:00:00|2200.12|2200.12|2191.77|2191.77|2210.86|2210.86|2188.8|2188.8|0
1671440400000|2022-12-19 09:00:00|2191.74|2191.74|2204.74|2204.74|2207.71|2207.71|2186.92|2186.92|0
1671444000000|2022-12-19 10:00:00|2204.86|2204.86|2212.68|2212.68|2217.97|2217.97|2204.7|2204.7|0
1671447600000|2022-12-19 11:00:00|2212.56|2212.56|2221.49|2221.49|2224.33|2224.33|2211.26|2211.26|0
1671451200000|2022-12-19 12:00:00|2221.45|2221.45|2225.74|2225.74|2230.85|2230.85|2221.45|2221.45|0
1671454800000|2022-12-19 13:00:00|2225.66|2225.66|2224.93|2224.93|2228.4|2228.4|2223.02|2223.02|0
1671458400000|2022-12-19 14:00:00|2225.17|2225.17|2218.03|2218.03|2228.88|2228.88|2218.01|2218.01|0
1671462000000|2022-12-19 15:00:00|2218.06|2218.06|2219.3|2219.3|2224.69|2224.69|2212.86|2212.86|0
1671465600000|2022-12-19 16:00:00|2219.35|2219.35|2219.42|2219.42|2221.13|2221.13|2216.31|2216.31|0
1671523200000|2022-12-20 08:00:00|2177.75|2177.75|2165.76|2165.76|2178.44|2178.44|2152.04|2152.04|0
1671526800000|2022-12-20 09:00:00|2165.88|2165.88|2177.38|2177.38|2177.38|2177.38|2164.73|2164.73|0
1671530400000|2022-12-20 10:00:00|2177.49|2177.49|2188.3|2188.3|2188.3|2188.3|2177.49|2177.49|0
1671534000000|2022-12-20 11:00:00|2188.35|2188.35|2185.89|2185.89|2188.42|2188.42|2184.12|2184.12|0
1671537600000|2022-12-20 12:00:00|2185.76|2185.76|2188.13|2188.13|2193.9|2193.9|2182.63|2182.63|0
1671541200000|2022-12-20 13:00:00|2187.75|2187.75|2185.51|2185.51|2193.97|2193.97|2185.46|2185.46|0
1671544800000|2022-12-20 14:00:00|2185.56|2185.56|2179.27|2179.27|2188.83|2188.83|2177.62|2177.62|0
1671548400000|2022-12-20 15:00:00|2179.39|2179.39|2191.45|2191.45|2195.59|2195.59|2179.26|2179.26|0
1671552000000|2022-12-20 16:00:00|2191.33|2191.33|2183.17|2183.17|2192.11|2192.11|2182.68|2182.68|0
1671609600000|2022-12-21 08:00:00|2195.11|2195.11|2209.36|2209.36|2210.56|2210.56|2195.09|2195.09|0
1671613200000|2022-12-21 09:00:00|2209.24|2209.24|2197.62|2197.62|2209.24|2209.24|2194.73|2194.73|0
1671616800000|2022-12-21 10:00:00|2197.5|2197.5|2200.65|2200.65|2206.62|2206.62|2197.31|2197.31|0
1671620400000|2022-12-21 11:00:00|2200.55|2200.55|2208.57|2208.57|2208.65|2208.65|2198.7|2198.7|0
1671624000000|2022-12-21 12:00:00|2208.45|2208.45|2209.72|2209.72|2209.72|2209.72|2202.65|2202.65|0
1671627600000|2022-12-21 13:00:00|2209.74|2209.74|2200.86|2200.86|2211.26|2211.26|2197.36|2197.36|0
1671631200000|2022-12-21 14:00:00|2200.88|2200.88|2206.12|2206.12|2206.28|2206.28|2192.92|2192.92|0
1671634800000|2022-12-21 15:00:00|2205.93|2205.93|2223.34|2223.34|2226.08|2226.08|2205.81|2205.81|0
1671638400000|2022-12-21 16:00:00|2223.58|2223.58|2220.42|2220.42|2223.58|2223.58|2218.54|2218.54|0
1671696000000|2022-12-22 08:00:00|2217.42|2217.42|2215.27|2215.27|2218.45|2218.45|2206.84|2206.84|0
1671699600000|2022-12-22 09:00:00|2215.87|2215.87|2224|2224|2225.61|2225.61|2212.85|2212.85|0
1671703200000|2022-12-22 10:00:00|2223.86|2223.86|2219.7|2219.7|2223.98|2223.98|2219.26|2219.26|0
1671706800000|2022-12-22 11:00:00|2219.6|2219.6|2211.39|2211.39|2219.65|2219.65|2210.11|2210.11|0
1671710400000|2022-12-22 12:00:00|2211.34|2211.34|2201.43|2201.43|2211.46|2211.46|2201.33|2201.33|0
1671714000000|2022-12-22 13:00:00|2201.55|2201.55|2207.5|2207.5|2219.09|2219.09|2201.55|2201.55|0
1671717600000|2022-12-22 14:00:00|2207.11|2207.11|2202.3|2202.3|2207.27|2207.27|2197.95|2197.95|0
1671721200000|2022-12-22 15:00:00|2201.61|2201.61|2201.58|2201.58|2205.97|2205.97|2197.12|2197.12|0
1671724800000|2022-12-22 16:00:00|2201.66|2201.66|2202.16|2202.16|2205.89|2205.89|2200.91|2200.91|0
1671782400000|2022-12-23 08:00:00|2196.52|2196.52|2208.74|2208.74|2212.29|2212.29|2195.67|2195.67|0
1671786000000|2022-12-23 09:00:00|2208.63|2208.63|2215.33|2215.33|2215.37|2215.37|2207.62|2207.62|0
1671789600000|2022-12-23 10:00:00|2215.41|2215.41|2226.95|2226.95|2237.2|2237.2|2215.41|2215.41|0
1671793200000|2022-12-23 11:00:00|2226.99|2226.99|2224.36|2224.36|2234.71|2234.71|2223.89|2223.89|0
1671796800000|2022-12-23 12:00:00|2224.14|2224.14|2223.3|2223.3|2224.24|2224.24|2220.86|2220.86|0
1672214400000|2022-12-28 08:00:00|2232.21|2232.21|2220.67|2220.67|2232.21|2232.21|2218.04|2218.04|0
1672218000000|2022-12-28 09:00:00|2220.58|2220.58|2230.61|2230.61|2231.3|2231.3|2220.56|2220.56|0
1672221600000|2022-12-28 10:00:00|2230.65|2230.65|2244.46|2244.46|2254.5|2254.5|2230.59|2230.59|0
1672225200000|2022-12-28 11:00:00|2244.38|2244.38|2235.61|2235.61|2244.38|2244.38|2235.16|2235.16|0
1672228800000|2022-12-28 12:00:00|2235.68|2235.68|2235.46|2235.46|2240.21|2240.21|2235.46|2235.46|0
1672232400000|2022-12-28 13:00:00|2235.27|2235.27|2228.91|2228.91|2235.27|2235.27|2224.82|2224.82|0
1672236000000|2022-12-28 14:00:00|2228.75|2228.75|2232.42|2232.42|2238.98|2238.98|2228.6|2228.6|0
1672239600000|2022-12-28 15:00:00|2232.71|2232.71|2222.65|2222.65|2232.75|2232.75|2217.91|2217.91|0
1672243200000|2022-12-28 16:00:00|2222.51|2222.51|2224.74|2224.74|2224.74|2224.74|2219.17|2219.17|0
1672300800000|2022-12-29 08:00:00|2211.85|2211.85|2207.14|2207.14|2212.09|2212.09|2204.38|2204.38|0
1672304400000|2022-12-29 09:00:00|2207.06|2207.06|2221.36|2221.36|2221.63|2221.63|2206.32|2206.32|0
1672308000000|2022-12-29 10:00:00|2221.16|2221.16|2218.74|2218.74|2224.7|2224.7|2218.74|2218.74|0
1672311600000|2022-12-29 11:00:00|2218.26|2218.26|2214.81|2214.81|2218.26|2218.26|2210.9|2210.9|0
1672315200000|2022-12-29 12:00:00|2214.68|2214.68|2216.41|2216.41|2216.49|2216.49|2211.72|2211.72|0
1672318800000|2022-12-29 13:00:00|2216.52|2216.52|2229.22|2229.22|2229.96|2229.96|2216.52|2216.52|0
1672322400000|2022-12-29 14:00:00|2228.89|2228.89|2236.72|2236.72|2236.72|2236.72|2225.07|2225.07|0
1672326000000|2022-12-29 15:00:00|2237.29|2237.29|2253|2253|2253.37|2253.37|2237.29|2237.29|0
1672329600000|2022-12-29 16:00:00|2253.08|2253.08|2247.8|2247.8|2253.08|2253.08|2247.58|2247.58|0
1672387200000|2022-12-30 08:00:00|2257.36|2257.36|2257.31|2257.31|2267.85|2267.85|2249.56|2249.56|0
1672390800000|2022-12-30 09:00:00|2257.34|2257.34|2255.43|2255.43|2257.34|2257.34|2247.59|2247.59|0
1672394400000|2022-12-30 10:00:00|2255.35|2255.35|2249.54|2249.54|2255.72|2255.72|2249.54|2249.54|0
1672398000000|2022-12-30 11:00:00|2249.46|2249.46|2245.26|2245.26|2249.46|2249.46|2243.85|2243.85|0
1672401600000|2022-12-30 12:00:00|2245.31|2245.31|2237.57|2237.57|2246.02|2246.02|2233.41|2233.41|0
1672732800000|2023-01-03 08:00:00|2269.24|2269.24|2291.68|2291.68|2294.74|2294.74|2269.24|2269.24|0
1672736400000|2023-01-03 09:00:00|2291.75|2291.75|2295.09|2295.09|2295.86|2295.86|2288.13|2288.13|0
1672740000000|2023-01-03 10:00:00|2302.21|2302.21|2291.54|2291.54|2306.99|2306.99|2289.58|2289.58|0
1672743600000|2023-01-03 11:00:00|2291.46|2291.46|2279.23|2279.23|2291.46|2291.46|2278.32|2278.32|0
1672747200000|2023-01-03 12:00:00|2279.12|2279.12|2289.96|2289.96|2289.96|2289.96|2278.68|2278.68|0
1672750800000|2023-01-03 13:00:00|2290.11|2290.11|2298.25|2298.25|2299.42|2299.42|2289.66|2289.66|0
1672754400000|2023-01-03 14:00:00|2298.49|2298.49|2298.85|2298.85|2308.44|2308.44|2297.93|2297.93|0
1672758000000|2023-01-03 15:00:00|2298.94|2298.94|2302.55|2302.55|2302.55|2302.55|2288.34|2288.34|0
1672761600000|2023-01-03 16:00:00|2302.79|2302.79|2287|2287|2303.66|2303.66|2286.38|2286.38|0
1672819200000|2023-01-04 08:00:00|2295.97|2295.97|2320.1|2320.1|2320.1|2320.1|2295.77|2295.77|0
1672822800000|2023-01-04 09:00:00|2319.75|2319.75|2315.04|2315.04|2327.82|2327.82|2313.32|2313.32|0
1672826400000|2023-01-04 10:00:00|2315.11|2315.11|2321.76|2321.76|2321.76|2321.76|2310.24|2310.24|0
1672830000000|2023-01-04 11:00:00|2321.03|2321.03|2313.36|2313.36|2322.17|2322.17|2312.96|2312.96|0
1672833600000|2023-01-04 12:00:00|2312.7|2312.7|2303.91|2303.91|2317.7|2317.7|2303.91|2303.91|0
1672837200000|2023-01-04 13:00:00|2303.73|2303.73|2317.25|2317.25|2317.32|2317.32|2302.85|2302.85|0
1672840800000|2023-01-04 14:00:00|2317.16|2317.16|2335.92|2335.92|2341.62|2341.62|2311.42|2311.42|0
1672844400000|2023-01-04 15:00:00|2335.84|2335.84|2335.16|2335.16|2342.47|2342.47|2329.7|2329.7|0
1672848000000|2023-01-04 16:00:00|2335.28|2335.28|2324.92|2324.92|2335.28|2335.28|2323.01|2323.01|0
1672905600000|2023-01-05 08:00:00|2308.4|2308.4|2337.27|2337.27|2337.34|2337.34|2305.81|2305.81|0
1672909200000|2023-01-05 09:00:00|2337.36|2337.36|2333.06|2333.06|2341.82|2341.82|2331.04|2331.04|0
1672912800000|2023-01-05 10:00:00|2333.18|2333.18|2320.23|2320.23|2333.18|2333.18|2318.86|2318.86|0
1672916400000|2023-01-05 11:00:00|2320.32|2320.32|2316.23|2316.23|2320.76|2320.76|2310|2310|0
1672920000000|2023-01-05 12:00:00|2316.39|2316.39|2314.94|2314.94|2316.39|2316.39|2313.68|2313.68|0
1672923600000|2023-01-05 13:00:00|2314.81|2314.81|2314.66|2314.66|2316.62|2316.62|2307.27|2307.27|0
1672927200000|2023-01-05 14:00:00|2313.69|2313.69|2306.99|2306.99|2319.58|2319.58|2305.7|2305.7|0
1672930800000|2023-01-05 15:00:00|2306.91|2306.91|2307.59|2307.59|2311.54|2311.54|2304.22|2304.22|0
1672934400000|2023-01-05 16:00:00|2307.71|2307.71|2300.85|2300.85|2310.3|2310.3|2300.82|2300.82|0
1672992000000|2023-01-06 08:00:00|2285.17|2285.17|2275.39|2275.39|2285.17|2285.17|2272.1|2272.1|0
1672995600000|2023-01-06 09:00:00|2275.03|2275.03|2281.86|2281.86|2281.86|2281.86|2275.03|2275.03|0
1672999200000|2023-01-06 10:00:00|2281.81|2281.81|2280.05|2280.05|2288.22|2288.22|2279.71|2279.71|0
1673002800000|2023-01-06 11:00:00|2280.19|2280.19|2288.48|2288.48|2288.63|2288.63|2280.17|2280.17|0
1673006400000|2023-01-06 12:00:00|2288.52|2288.52|2284.17|2284.17|2291.58|2291.58|2283.95|2283.95|0
1673010000000|2023-01-06 13:00:00|2284.05|2284.05|2299.33|2299.33|2302.3|2302.3|2279.79|2279.79|0
1673013600000|2023-01-06 14:00:00|2298.97|2298.97|2287.09|2287.09|2299.89|2299.89|2286.61|2286.61|0
1673017200000|2023-01-06 15:00:00|2287.25|2287.25|2292.19|2292.19|2296.57|2296.57|2287.25|2287.25|0
1673020800000|2023-01-06 16:00:00|2292.43|2292.43|2301.77|2301.77|2302.74|2302.74|2292.43|2292.43|0
1673251200000|2023-01-09 08:00:00|2303.25|2303.25|2318.2|2318.2|2320.26|2320.26|2300.49|2300.49|0
1673254800000|2023-01-09 09:00:00|2318.04|2318.04|2295.92|2295.92|2318.09|2318.09|2295.92|2295.92|0
1673258400000|2023-01-09 10:00:00|2295.82|2295.82|2294.73|2294.73|2296.55|2296.55|2287.76|2287.76|0
1673262000000|2023-01-09 11:00:00|2294.86|2294.86|2291.65|2291.65|2295.92|2295.92|2286.98|2286.98|0
1673265600000|2023-01-09 12:00:00|2291.58|2291.58|2304.03|2304.03|2304.03|2304.03|2289.39|2289.39|0
1673269200000|2023-01-09 13:00:00|2304.05|2304.05|2309.18|2309.18|2309.46|2309.46|2299.23|2299.23|0
1673272800000|2023-01-09 14:00:00|2309.11|2309.11|2328.71|2328.71|2333.72|2333.72|2307.69|2307.69|0
1673276400000|2023-01-09 15:00:00|2328.49|2328.49|2326.51|2326.51|2334.87|2334.87|2325.43|2325.43|0
1673280000000|2023-01-09 16:00:00|2326.39|2326.39|2326.66|2326.66|2326.85|2326.85|2321.25|2321.25|0
1673337600000|2023-01-10 08:00:00|2316.68|2316.68|2307.89|2307.89|2329.01|2329.01|2307.01|2307.01|0
1673341200000|2023-01-10 09:00:00|2307.77|2307.77|2318.92|2318.92|2319.64|2319.64|2307.77|2307.77|0
1673344800000|2023-01-10 10:00:00|2318.61|2318.61|2309.04|2309.04|2318.68|2318.68|2306.92|2306.92|0
1673348400000|2023-01-10 11:00:00|2308.99|2308.99|2311.33|2311.33|2312.48|2312.48|2308.29|2308.29|0
1673352000000|2023-01-10 12:00:00|2311.37|2311.37|2303.2|2303.2|2311.95|2311.95|2300.1|2300.1|0
1673355600000|2023-01-10 13:00:00|2303.27|2303.27|2302.92|2302.92|2305.22|2305.22|2300.8|2300.8|0
1673359200000|2023-01-10 14:00:00|2303.04|2303.04|2301.84|2301.84|2304.79|2304.79|2294.23|2294.23|0
1673362800000|2023-01-10 15:00:00|2301.59|2301.59|2294.23|2294.23|2302.14|2302.14|2292.09|2292.09|0
1673366400000|2023-01-10 16:00:00|2294.09|2294.09|2294.66|2294.66|2297.41|2297.41|2292.39|2292.39|0
1673424000000|2023-01-11 08:00:00|2301.2|2301.2|2315.34|2315.34|2315.34|2315.34|2301.2|2301.2|0
1673427600000|2023-01-11 09:00:00|2315.27|2315.27|2338.8|2338.8|2338.8|2338.8|2315.17|2315.17|0
1673431200000|2023-01-11 10:00:00|2338.85|2338.85|2353.16|2353.16|2353.16|2353.16|2335.98|2335.98|0
1673434800000|2023-01-11 11:00:00|2353.27|2353.27|2357.46|2357.46|2357.46|2357.46|2348.23|2348.23|0
1673438400000|2023-01-11 12:00:00|2357.79|2357.79|2362.47|2362.47|2363.21|2363.21|2357.38|2357.38|0
1673442000000|2023-01-11 13:00:00|2362.55|2362.55|2362.42|2362.42|2367.42|2367.42|2362.42|2362.42|0
1673445600000|2023-01-11 14:00:00|2362.66|2362.66|2358.22|2358.22|2362.66|2362.66|2348.8|2348.8|0
1673449200000|2023-01-11 15:00:00|2358.18|2358.18|2365.57|2365.57|2367.05|2367.05|2353.47|2353.47|0
1673452800000|2023-01-11 16:00:00|2365.4|2365.4|2362.22|2362.22|2365.42|2365.42|2357.58|2357.58|0
1673510400000|2023-01-12 08:00:00|2376.42|2376.42|2395.45|2395.45|2396.89|2396.89|2376.42|2376.42|0
1673514000000|2023-01-12 09:00:00|2395.36|2395.36|2402.43|2402.43|2404.94|2404.94|2393.04|2393.04|0
1673517600000|2023-01-12 10:00:00|2402.55|2402.55|2404.5|2404.5|2404.96|2404.96|2391.65|2391.65|0
1673521200000|2023-01-12 11:00:00|2404.26|2404.26|2406.01|2406.01|2412.22|2412.22|2399.57|2399.57|0
1673524800000|2023-01-12 12:00:00|2406.91|2406.91|2410.9|2410.9|2410.98|2410.98|2402.78|2402.78|0
1673528400000|2023-01-12 13:00:00|2411|2411|2422.32|2422.32|2424.44|2424.44|2395.61|2395.61|0
1673532000000|2023-01-12 14:00:00|2422.8|2422.8|2415.7|2415.7|2428.34|2428.34|2408.45|2408.45|0
1673535600000|2023-01-12 15:00:00|2415.89|2415.89|2424.52|2424.52|2425.3|2425.3|2414.11|2414.11|0
1673539200000|2023-01-12 16:00:00|2424.4|2424.4|2425.79|2425.79|2426.65|2426.65|2422.9|2422.9|0
1673596800000|2023-01-13 08:00:00|2426.36|2426.36|2433.7|2433.7|2438.67|2438.67|2420.81|2420.81|0
1673600400000|2023-01-13 09:00:00|2434|2434|2428.14|2428.14|2435.74|2435.74|2426.13|2426.13|0
1673604000000|2023-01-13 10:00:00|2428.01|2428.01|2422.69|2422.69|2428.48|2428.48|2420.57|2420.57|0
1673607600000|2023-01-13 11:00:00|2422.76|2422.76|2422.63|2422.63|2430.45|2430.45|2419.11|2419.11|0
1673611200000|2023-01-13 12:00:00|2422.56|2422.56|2417.18|2417.18|2426.63|2426.63|2417.18|2417.18|0
1673614800000|2023-01-13 13:00:00|2417.23|2417.23|2415.93|2415.93|2422.07|2422.07|2415.88|2415.88|0
1673618400000|2023-01-13 14:00:00|2416.03|2416.03|2418.18|2418.18|2418.65|2418.65|2408.88|2408.88|0
1673622000000|2023-01-13 15:00:00|2418.05|2418.05|2415.28|2415.28|2429.88|2429.88|2414.32|2414.32|0
1673625600000|2023-01-13 16:00:00|2415.2|2415.2|2418.77|2418.77|2419.47|2419.47|2411.27|2411.27|0
1673856000000|2023-01-16 08:00:00|2425.66|2425.66|2416.78|2416.78|2426.84|2426.84|2414.39|2414.39|0
1673859600000|2023-01-16 09:00:00|2417.58|2417.58|2439.37|2439.37|2439.37|2439.37|2417.5|2417.5|0
1673863200000|2023-01-16 10:00:00|2439.43|2439.43|2433.31|2433.31|2440.16|2440.16|2432.78|2432.78|0
1673866800000|2023-01-16 11:00:00|2433.38|2433.38|2439.94|2439.94|2440.33|2440.33|2431.46|2431.46|0
1673870400000|2023-01-16 12:00:00|2440.03|2440.03|2449.94|2449.94|2449.94|2449.94|2439.96|2439.96|0
1673874000000|2023-01-16 13:00:00|2449.76|2449.76|2445.57|2445.57|2449.76|2449.76|2443.73|2443.73|0
1673877600000|2023-01-16 14:00:00|2445.45|2445.45|2446.36|2446.36|2450.9|2450.9|2443.99|2443.99|0
1673881200000|2023-01-16 15:00:00|2446.51|2446.51|2459.08|2459.08|2460.85|2460.85|2446.11|2446.11|0
1673884800000|2023-01-16 16:00:00|2458.96|2458.96|2451.86|2451.86|2458.96|2458.96|2451.11|2451.11|0
1673942400000|2023-01-17 08:00:00|2454.04|2454.04|2447.22|2447.22|2456.72|2456.72|2443.87|2443.87|0
1673946000000|2023-01-17 09:00:00|2447.17|2447.17|2444.65|2444.65|2454.3|2454.3|2443.31|2443.31|0
1673949600000|2023-01-17 10:00:00|2444.68|2444.68|2443.28|2443.28|2447.69|2447.69|2436.86|2436.86|0
1673953200000|2023-01-17 11:00:00|2442.96|2442.96|2438.21|2438.21|2444.71|2444.71|2436.16|2436.16|0
1673956800000|2023-01-17 12:00:00|2438.14|2438.14|2432.91|2432.91|2439.52|2439.52|2431.77|2431.77|0
1673960400000|2023-01-17 13:00:00|2432.79|2432.79|2427.46|2427.46|2433.02|2433.02|2424.5|2424.5|0
1673964000000|2023-01-17 14:00:00|2427.51|2427.51|2436.84|2436.84|2436.84|2436.84|2427.51|2427.51|0
1673967600000|2023-01-17 15:00:00|2436.86|2436.86|2441.79|2441.79|2459.69|2459.69|2436.86|2436.86|0
1673971200000|2023-01-17 16:00:00|2442|2442|2438.9|2438.9|2442.34|2442.34|2432.72|2432.72|0
1674028800000|2023-01-18 08:00:00|2450.55|2450.55|2431.87|2431.87|2450.82|2450.82|2420.8|2420.8|0
1674032400000|2023-01-18 09:00:00|2432.09|2432.09|2440.1|2440.1|2442.71|2442.71|2429.96|2429.96|0
1674036000000|2023-01-18 10:00:00|2440.17|2440.17|2427|2427|2440.17|2440.17|2425.8|2425.8|0
1674039600000|2023-01-18 11:00:00|2427.02|2427.02|2432|2432|2432.86|2432.86|2423.67|2423.67|0
1674043200000|2023-01-18 12:00:00|2431.98|2431.98|2435.48|2435.48|2436.19|2436.19|2429.65|2429.65|0
1674046800000|2023-01-18 13:00:00|2435.44|2435.44|2441.32|2441.32|2449.59|2449.59|2432.39|2432.39|0
1674050400000|2023-01-18 14:00:00|2441.77|2441.77|2438.16|2438.16|2448.74|2448.74|2431.19|2431.19|0
1674054000000|2023-01-18 15:00:00|2438.06|2438.06|2425.35|2425.35|2438.79|2438.79|2422.74|2422.74|0
1674057600000|2023-01-18 16:00:00|2425.72|2425.72|2414.65|2414.65|2427.08|2427.08|2413.5|2413.5|0
1674115200000|2023-01-19 08:00:00|2411.57|2411.57|2404.44|2404.44|2417.13|2417.13|2404.44|2404.44|0
1674118800000|2023-01-19 09:00:00|2404.37|2404.37|2390.61|2390.61|2404.37|2404.37|2387.04|2387.04|0
1674122400000|2023-01-19 10:00:00|2390.44|2390.44|2387.26|2387.26|2394.11|2394.11|2379.32|2379.32|0
1674126000000|2023-01-19 11:00:00|2387.34|2387.34|2383.72|2383.72|2389.71|2389.71|2380.64|2380.64|0
1674129600000|2023-01-19 12:00:00|2383.04|2383.04|2377.36|2377.36|2385.8|2385.8|2373.61|2373.61|0
1674133200000|2023-01-19 13:00:00|2377.24|2377.24|2394.96|2394.96|2394.96|2394.96|2376.49|2376.49|0
1674136800000|2023-01-19 14:00:00|2395.04|2395.04|2402.68|2402.68|2402.68|2402.68|2385.58|2385.58|0
1674140400000|2023-01-19 15:00:00|2402.93|2402.93|2386.11|2386.11|2405.56|2405.56|2385.93|2385.93|0
1674144000000|2023-01-19 16:00:00|2386.02|2386.02|2381.53|2381.53|2386.76|2386.76|2379.39|2379.39|0
1674201600000|2023-01-20 08:00:00|2382.33|2382.33|2394.55|2394.55|2395.83|2395.83|2379.03|2379.03|0
1674205200000|2023-01-20 09:00:00|2394.5|2394.5|2391.25|2391.25|2399.15|2399.15|2391.01|2391.01|0
1674208800000|2023-01-20 10:00:00|2391.4|2391.4|2387.2|2387.2|2401.91|2401.91|2386.81|2386.81|0
1674212400000|2023-01-20 11:00:00|2386.88|2386.88|2378.92|2378.92|2386.88|2386.88|2375.43|2375.43|0
1674216000000|2023-01-20 12:00:00|2379.11|2379.11|2388.51|2388.51|2388.51|2388.51|2377.58|2377.58|0
1674219600000|2023-01-20 13:00:00|2388.4|2388.4|2381.36|2381.36|2390.29|2390.29|2380.1|2380.1|0
1674223200000|2023-01-20 14:00:00|2381.24|2381.24|2379.73|2379.73|2382.33|2382.33|2374.7|2374.7|0
1674226800000|2023-01-20 15:00:00|2379.79|2379.79|2382.52|2382.52|2389.19|2389.19|2378.16|2378.16|0
1674230400000|2023-01-20 16:00:00|2382.83|2382.83|2386.01|2386.01|2387.89|2387.89|2382.82|2382.82|0
1674460800000|2023-01-23 08:00:00|2389.11|2389.11|2381.33|2381.33|2389.11|2389.11|2375.49|2375.49|0
1674464400000|2023-01-23 09:00:00|2380.77|2380.77|2371.79|2371.79|2380.77|2380.77|2370.52|2370.52|0
1674468000000|2023-01-23 10:00:00|2371.75|2371.75|2378.12|2378.12|2378.12|2378.12|2367.54|2367.54|0
1674471600000|2023-01-23 11:00:00|2378.42|2378.42|2374.12|2374.12|2379.42|2379.42|2372.83|2372.83|0
1674475200000|2023-01-23 12:00:00|2374.01|2374.01|2377.4|2377.4|2378.5|2378.5|2372.73|2372.73|0
1674478800000|2023-01-23 13:00:00|2377.43|2377.43|2372.54|2372.54|2380.98|2380.98|2372.51|2372.51|0
1674482400000|2023-01-23 14:00:00|2372.42|2372.42|2378.29|2378.29|2379.89|2379.89|2367.96|2367.96|0
1674486000000|2023-01-23 15:00:00|2378.21|2378.21|2386.1|2386.1|2386.62|2386.62|2377.08|2377.08|0
1674489600000|2023-01-23 16:00:00|2385.95|2385.95|2377.59|2377.59|2385.95|2385.95|2376.33|2376.33|0
1674547200000|2023-01-24 08:00:00|2380.93|2380.93|2373.87|2373.87|2384.43|2384.43|2368|2368|0
1674550800000|2023-01-24 09:00:00|2373.83|2373.83|2376.27|2376.27|2379.43|2379.43|2371.37|2371.37|0
1674554400000|2023-01-24 10:00:00|2375.97|2375.97|2378.59|2378.59|2378.59|2378.59|2370.91|2370.91|0
1674558000000|2023-01-24 11:00:00|2378.47|2378.47|2373.15|2373.15|2378.47|2378.47|2370.6|2370.6|0
1674561600000|2023-01-24 12:00:00|2373.19|2373.19|2383.14|2383.14|2384.78|2384.78|2373.08|2373.08|0
1674565200000|2023-01-24 13:00:00|2383.07|2383.07|2378.88|2378.88|2385.96|2385.96|2378.06|2378.06|0
1674568800000|2023-01-24 14:00:00|2378.73|2378.73|2382.76|2382.76|2389.77|2389.77|2378.65|2378.65|0
1674572400000|2023-01-24 15:00:00|2382.46|2382.46|2384.44|2384.44|2390.16|2390.16|2382.31|2382.31|0
1674576000000|2023-01-24 16:00:00|2384.68|2384.68|2379.19|2379.19|2384.68|2384.68|2379.19|2379.19|0
1674633600000|2023-01-25 08:00:00|2379.65|2379.65|2398.9|2398.9|2401.58|2401.58|2379.65|2379.65|0
1674637200000|2023-01-25 09:00:00|2398.79|2398.79|2381.6|2381.6|2399.51|2399.51|2381.03|2381.03|0
1674640800000|2023-01-25 10:00:00|2381.88|2381.88|2386.42|2386.42|2388.1|2388.1|2375.52|2375.52|0
1674644400000|2023-01-25 11:00:00|2386.64|2386.64|2391.62|2391.62|2391.62|2391.62|2385.27|2385.27|0
1674648000000|2023-01-25 12:00:00|2391.48|2391.48|2387.67|2387.67|2391.95|2391.95|2387.67|2387.67|0
1674651600000|2023-01-25 13:00:00|2387.59|2387.59|2385.68|2385.68|2388.61|2388.61|2383.06|2383.06|0
1674655200000|2023-01-25 14:00:00|2385.74|2385.74|2386.06|2386.06|2392.58|2392.58|2384.63|2384.63|0
1674658800000|2023-01-25 15:00:00|2386.18|2386.18|2398.71|2398.71|2399.08|2399.08|2384.26|2384.26|0
1674662400000|2023-01-25 16:00:00|2398.81|2398.81|2399.59|2399.59|2400.6|2400.6|2394.61|2394.61|0
1674720000000|2023-01-26 08:00:00|2401.87|2401.87|2402.19|2402.19|2422.99|2422.99|2401.87|2401.87|0
1674723600000|2023-01-26 09:00:00|2402.08|2402.08|2408.2|2408.2|2408.98|2408.98|2399.1|2399.1|0
1674727200000|2023-01-26 10:00:00|2408.51|2408.51|2414.51|2414.51|2414.63|2414.63|2405.32|2405.32|0
1674730800000|2023-01-26 11:00:00|2414.36|2414.36|2420.92|2420.92|2421.66|2421.66|2412.36|2412.36|0
1674734400000|2023-01-26 12:00:00|2420.97|2420.97|2430.09|2430.09|2430.29|2430.29|2420.73|2420.73|0
1674738000000|2023-01-26 13:00:00|2429.97|2429.97|2422.73|2422.73|2429.97|2429.97|2421.46|2421.46|0
1674741600000|2023-01-26 14:00:00|2422.69|2422.69|2419.81|2419.81|2425.33|2425.33|2412.84|2412.84|0
1674745200000|2023-01-26 15:00:00|2420.63|2420.63|2415.8|2415.8|2427.37|2427.37|2413.86|2413.86|0
1674748800000|2023-01-26 16:00:00|2415.72|2415.72|2415.54|2415.54|2419.88|2419.88|2411.94|2411.94|0
1674806400000|2023-01-27 08:00:00|2425.78|2425.78|2425.79|2425.79|2429.99|2429.99|2416.15|2416.15|0
1674810000000|2023-01-27 09:00:00|2425.3|2425.3|2424.98|2424.98|2427.26|2427.26|2421.99|2421.99|0
1674813600000|2023-01-27 10:00:00|2425.03|2425.03|2428.04|2428.04|2428.04|2428.04|2422.64|2422.64|0
1674817200000|2023-01-27 11:00:00|2428.14|2428.14|2426.52|2426.52|2429.46|2429.46|2423.89|2423.89|0
1674820800000|2023-01-27 12:00:00|2426.58|2426.58|2427.66|2427.66|2432.34|2432.34|2424.56|2424.56|0
1674824400000|2023-01-27 13:00:00|2427.54|2427.54|2426.28|2426.28|2434.02|2434.02|2424.67|2424.67|0
1674828000000|2023-01-27 14:00:00|2426.76|2426.76|2433.69|2433.69|2434.28|2434.28|2425.84|2425.84|0
1674831600000|2023-01-27 15:00:00|2433.88|2433.88|2439.59|2439.59|2446.44|2446.44|2433.67|2433.67|0
1674835200000|2023-01-27 16:00:00|2439.47|2439.47|2442.19|2442.19|2442.34|2442.34|2436.42|2436.42|0
1675065600000|2023-01-30 08:00:00|2441.09|2441.09|2428.6|2428.6|2441.4|2441.4|2427.55|2427.55|0
1675069200000|2023-01-30 09:00:00|2428.49|2428.49|2429.63|2429.63|2435.37|2435.37|2425.92|2425.92|0
1675072800000|2023-01-30 10:00:00|2429.49|2429.49|2426.9|2426.9|2429.84|2429.84|2421.05|2421.05|0
1675076400000|2023-01-30 11:00:00|2426.83|2426.83|2423.24|2423.24|2427.73|2427.73|2420.73|2420.73|0
1675080000000|2023-01-30 12:00:00|2423.33|2423.33|2424.14|2424.14|2427.88|2427.88|2423.33|2423.33|0
1675083600000|2023-01-30 13:00:00|2424.21|2424.21|2423.28|2423.28|2429.38|2429.38|2422.61|2422.61|0
1675087200000|2023-01-30 14:00:00|2423.37|2423.37|2436.4|2436.4|2437.09|2437.09|2422.78|2422.78|0
1675090800000|2023-01-30 15:00:00|2436.17|2436.17|2434.95|2434.95|2441.61|2441.61|2430.87|2430.87|0
1675094400000|2023-01-30 16:00:00|2434.71|2434.71|2445.09|2445.09|2445.55|2445.55|2434.37|2434.37|0
1675152000000|2023-01-31 08:00:00|2432.42|2432.42|2435.67|2435.67|2440.64|2440.64|2428.88|2428.88|0
1675155600000|2023-01-31 09:00:00|2435.58|2435.58|2432.54|2432.54|2436.61|2436.61|2424.97|2424.97|0
1675159200000|2023-01-31 10:00:00|2432.48|2432.48|2422.27|2422.27|2434.97|2434.97|2422.27|2422.27|0
1675162800000|2023-01-31 11:00:00|2422.68|2422.68|2426.85|2426.85|2427.64|2427.64|2420.77|2420.77|0
1675166400000|2023-01-31 12:00:00|2426.97|2426.97|2422.96|2422.96|2432.75|2432.75|2422.79|2422.79|0
1675170000000|2023-01-31 13:00:00|2423.06|2423.06|2422.1|2422.1|2428.43|2428.43|2421.56|2421.56|0
1675173600000|2023-01-31 14:00:00|2422.18|2422.18|2413.01|2413.01|2422.44|2422.44|2412.56|2412.56|0
1675177200000|2023-01-31 15:00:00|2412.81|2412.81|2421.78|2421.78|2423.08|2423.08|2410.39|2410.39|0
1675180800000|2023-01-31 16:00:00|2421.95|2421.95|2420.61|2420.61|2422.38|2422.38|2418.77|2418.77|0
1675238400000|2023-02-01 08:00:00|2429.53|2429.53|2443.77|2443.77|2447.15|2447.15|2429.53|2429.53|0
1675242000000|2023-02-01 09:00:00|2443.62|2443.62|2441.57|2441.57|2443.66|2443.66|2432.43|2432.43|0
1675245600000|2023-02-01 10:00:00|2441.88|2441.88|2428.55|2428.55|2443.37|2443.37|2428.5|2428.5|0
1675249200000|2023-02-01 11:00:00|2428.59|2428.59|2435.77|2435.77|2437.62|2437.62|2428.59|2428.59|0
1675252800000|2023-02-01 12:00:00|2435.53|2435.53|2432.73|2432.73|2435.91|2435.91|2431.05|2431.05|0
1675256400000|2023-02-01 13:00:00|2432.61|2432.61|2437.6|2437.6|2442.45|2442.45|2428.62|2428.62|0
1675260000000|2023-02-01 14:00:00|2438.06|2438.06|2434.61|2434.61|2438.4|2438.4|2426.51|2426.51|0
1675263600000|2023-02-01 15:00:00|2434.73|2434.73|2427.96|2427.96|2436.63|2436.63|2426.5|2426.5|0
1675267200000|2023-02-01 16:00:00|2427.84|2427.84|2430.73|2430.73|2430.86|2430.86|2422.6|2422.6|0
1675324800000|2023-02-02 08:00:00|2468.59|2468.59|2472.78|2472.78|2482.93|2482.93|2468.26|2468.26|0
1675328400000|2023-02-02 09:00:00|2472.64|2472.64|2476.44|2476.44|2478.61|2478.61|2472.15|2472.15|0
1675332000000|2023-02-02 10:00:00|2476.53|2476.53|2490.38|2490.38|2490.66|2490.66|2476.26|2476.26|0
1675335600000|2023-02-02 11:00:00|2490.53|2490.53|2499.46|2499.46|2507.58|2507.58|2490.53|2490.53|0
1675339200000|2023-02-02 12:00:00|2499.39|2499.39|2515.46|2515.46|2515.46|2515.46|2492.6|2492.6|0
1675342800000|2023-02-02 13:00:00|2516.42|2516.42|2544.06|2544.06|2544.23|2544.23|2511.23|2511.23|0
1675346400000|2023-02-02 14:00:00|2545.38|2545.38|2545.21|2545.21|2554.4|2554.4|2543.13|2543.13|0
1675350000000|2023-02-02 15:00:00|2545.13|2545.13|2569.99|2569.99|2569.99|2569.99|2542.56|2542.56|0
1675353600000|2023-02-02 16:00:00|2570.15|2570.15|2572.37|2572.37|2573.34|2573.34|2565.48|2565.48|0
1675411200000|2023-02-03 08:00:00|2556.85|2556.85|2546.58|2546.58|2558.13|2558.13|2543.84|2543.84|0
1675414800000|2023-02-03 09:00:00|2546.66|2546.66|2543.68|2543.68|2546.72|2546.72|2539.35|2539.35|0
1675418400000|2023-02-03 10:00:00|2543.66|2543.66|2546.25|2546.25|2553.19|2553.19|2542.12|2542.12|0
1675422000000|2023-02-03 11:00:00|2546.61|2546.61|2548.34|2548.34|2548.86|2548.86|2543.82|2543.82|0
1675425600000|2023-02-03 12:00:00|2548.5|2548.5|2554.12|2554.12|2555.26|2555.26|2548.02|2548.02|0
1675429200000|2023-02-03 13:00:00|2554.24|2554.24|2527.13|2527.13|2557.23|2557.23|2522.57|2522.57|0
1675432800000|2023-02-03 14:00:00|2527.01|2527.01|2529.9|2529.9|2534.17|2534.17|2516.36|2516.36|0
1675436400000|2023-02-03 15:00:00|2529.68|2529.68|2532.74|2532.74|2535.03|2535.03|2518.8|2518.8|0
1675440000000|2023-02-03 16:00:00|2532.62|2532.62|2541.03|2541.03|2542.35|2542.35|2531.51|2531.51|0
1675670400000|2023-02-06 08:00:00|2515.92|2515.92|2483.73|2483.73|2517.73|2517.73|2483.58|2483.58|0
1675674000000|2023-02-06 09:00:00|2483.49|2483.49|2475.48|2475.48|2483.49|2483.49|2475.4|2475.4|0
1675677600000|2023-02-06 10:00:00|2475.52|2475.52|2467.32|2467.32|2478.11|2478.11|2465.42|2465.42|0
1675681200000|2023-02-06 11:00:00|2467.47|2467.47|2471.3|2471.3|2471.82|2471.82|2458.83|2458.83|0
1675684800000|2023-02-06 12:00:00|2471.05|2471.05|2482.85|2482.85|2483.7|2483.7|2471.05|2471.05|0
1675688400000|2023-02-06 13:00:00|2482.9|2482.9|2479.56|2479.56|2483.85|2483.85|2476.45|2476.45|0
1675692000000|2023-02-06 14:00:00|2479.48|2479.48|2475.82|2475.82|2485.37|2485.37|2473.92|2473.92|0
1675695600000|2023-02-06 15:00:00|2475.58|2475.58|2496.35|2496.35|2496.43|2496.43|2471.64|2471.64|0
1675699200000|2023-02-06 16:00:00|2496.28|2496.28|2500.7|2500.7|2503.12|2503.12|2495.08|2495.08|0
1675756800000|2023-02-07 08:00:00|2491.25|2491.25|2496|2496|2498.51|2498.51|2489.97|2489.97|0
1675760400000|2023-02-07 09:00:00|2495.8|2495.8|2485.92|2485.92|2495.8|2495.8|2479.73|2479.73|0
1675764000000|2023-02-07 10:00:00|2485.99|2485.99|2481.39|2481.39|2485.99|2485.99|2475.43|2475.43|0
1675767600000|2023-02-07 11:00:00|2481.56|2481.56|2470.69|2470.69|2483.29|2483.29|2469.32|2469.32|0
1675771200000|2023-02-07 12:00:00|2470.62|2470.62|2477.52|2477.52|2481.2|2481.2|2470.62|2470.62|0
1675774800000|2023-02-07 13:00:00|2477.59|2477.59|2465.11|2465.11|2478.83|2478.83|2464.28|2464.28|0
1675778400000|2023-02-07 14:00:00|2465.07|2465.07|2453.28|2453.28|2466.31|2466.31|2449.7|2449.7|0
1675782000000|2023-02-07 15:00:00|2453.65|2453.65|2453.14|2453.14|2453.69|2453.69|2440.82|2440.82|0
1675785600000|2023-02-07 16:00:00|2453.25|2453.25|2462.6|2462.6|2462.81|2462.81|2453.25|2453.25|0
1675843200000|2023-02-08 08:00:00|2477.27|2477.27|2490.1|2490.1|2490.47|2490.47|2475.42|2475.42|0
1675846800000|2023-02-08 09:00:00|2490.29|2490.29|2502.97|2502.97|2509.41|2509.41|2490.29|2490.29|0
1675850400000|2023-02-08 10:00:00|2502.85|2502.85|2500.13|2500.13|2506.61|2506.61|2499.98|2499.98|0
1675854000000|2023-02-08 11:00:00|2500.26|2500.26|2495.59|2495.59|2503.52|2503.52|2492.49|2492.49|0
1675857600000|2023-02-08 12:00:00|2495.47|2495.47|2498.38|2498.38|2500.11|2500.11|2495.47|2495.47|0
1675861200000|2023-02-08 13:00:00|2498.5|2498.5|2499.45|2499.45|2499.45|2499.45|2492.8|2492.8|0
1675864800000|2023-02-08 14:00:00|2499.4|2499.4|2504.12|2504.12|2509.7|2509.7|2498.29|2498.29|0
1675868400000|2023-02-08 15:00:00|2504.02|2504.02|2483.86|2483.86|2504.02|2504.02|2482.9|2482.9|0
1675872000000|2023-02-08 16:00:00|2483.8|2483.8|2485.53|2485.53|2486.79|2486.79|2481.59|2481.59|0
1675929600000|2023-02-09 08:00:00|2486.83|2486.83|2486.85|2486.85|2486.87|2486.87|2478.73|2478.73|0
1675933200000|2023-02-09 09:00:00|2486.96|2486.96|2483.72|2483.72|2486.96|2486.96|2475.06|2475.06|0
1675936800000|2023-02-09 10:00:00|2483.83|2483.83|2482.67|2482.67|2485.02|2485.02|2476.18|2476.18|0
1675940400000|2023-02-09 11:00:00|2482.33|2482.33|2479.09|2479.09|2482.33|2482.33|2474.01|2474.01|0
1675944000000|2023-02-09 12:00:00|2479.26|2479.26|2476.25|2476.25|2479.68|2479.68|2472.79|2472.79|0
1675947600000|2023-02-09 13:00:00|2476.13|2476.13|2473.93|2473.93|2476.13|2476.13|2469.44|2469.44|0
1675951200000|2023-02-09 14:00:00|2474.06|2474.06|2472.5|2472.5|2483.13|2483.13|2472.09|2472.09|0
1675954800000|2023-02-09 15:00:00|2472.47|2472.47|2470.75|2470.75|2472.47|2472.47|2460.96|2460.96|0
1675958400000|2023-02-09 16:00:00|2470.65|2470.65|2463.23|2463.23|2471.58|2471.58|2462.38|2462.38|0
1676016000000|2023-02-10 08:00:00|2450.23|2450.23|2454.91|2454.91|2462.73|2462.73|2450.23|2450.23|0
1676019600000|2023-02-10 09:00:00|2453.94|2453.94|2439.2|2439.2|2455.64|2455.64|2438.91|2438.91|0
1676023200000|2023-02-10 10:00:00|2439.41|2439.41|2425.47|2425.47|2443.5|2443.5|2423.64|2423.64|0
1676026800000|2023-02-10 11:00:00|2425.43|2425.43|2420.27|2420.27|2425.43|2425.43|2417.01|2417.01|0
1676030400000|2023-02-10 12:00:00|2420.4|2420.4|2422.3|2422.3|2424.64|2424.64|2420.07|2420.07|0
1676034000000|2023-02-10 13:00:00|2422.22|2422.22|2428.43|2428.43|2435.77|2435.77|2422.22|2422.22|0
1676037600000|2023-02-10 14:00:00|2428.58|2428.58|2433.42|2433.42|2436.31|2436.31|2427.06|2427.06|0
1676041200000|2023-02-10 15:00:00|2433.27|2433.27|2442.51|2442.51|2444.59|2444.59|2430.96|2430.96|0
1676044800000|2023-02-10 16:00:00|2442.44|2442.44|2441.57|2441.57|2447.62|2447.62|2441.38|2441.38|0
1676275200000|2023-02-13 08:00:00|2431.45|2431.45|2435.89|2435.89|2436.39|2436.39|2430.46|2430.46|0
1676278800000|2023-02-13 09:00:00|2436.02|2436.02|2433.1|2433.1|2439.23|2439.23|2431.25|2431.25|0
1676282400000|2023-02-13 10:00:00|2433.04|2433.04|2443.78|2443.78|2444.12|2444.12|2433.04|2433.04|0
1676286000000|2023-02-13 11:00:00|2443.71|2443.71|2443.66|2443.66|2446.19|2446.19|2436.29|2436.29|0
1676289600000|2023-02-13 12:00:00|2443.86|2443.86|2446.69|2446.69|2451.47|2451.47|2443.79|2443.79|0
1676293200000|2023-02-13 13:00:00|2446.65|2446.65|2446.49|2446.49|2447.24|2447.24|2442.07|2442.07|0
1676296800000|2023-02-13 14:00:00|2446.62|2446.62|2458.26|2458.26|2458.93|2458.93|2446.62|2446.62|0
1676300400000|2023-02-13 15:00:00|2458.41|2458.41|2460.08|2460.08|2460.72|2460.72|2452.35|2452.35|0
1676304000000|2023-02-13 16:00:00|2460.2|2460.2|2457.5|2457.5|2460.32|2460.32|2456.7|2456.7|0
1676361600000|2023-02-14 08:00:00|2468.55|2468.55|2474.23|2474.23|2474.68|2474.68|2463.45|2463.45|0
1676365200000|2023-02-14 09:00:00|2474.34|2474.34|2472.32|2472.32|2476.31|2476.31|2466.62|2466.62|0
1676368800000|2023-02-14 10:00:00|2472.36|2472.36|2473.45|2473.45|2476.5|2476.5|2471.03|2471.03|0
1676372400000|2023-02-14 11:00:00|2473.48|2473.48|2470.62|2470.62|2476.87|2476.87|2470.62|2470.62|0
1676376000000|2023-02-14 12:00:00|2470.53|2470.53|2469.28|2469.28|2476.29|2476.29|2467.97|2467.97|0
1676379600000|2023-02-14 13:00:00|2469.18|2469.18|2459.01|2459.01|2472.96|2472.96|2453.86|2453.86|0
1676383200000|2023-02-14 14:00:00|2458.91|2458.91|2460.42|2460.42|2460.42|2460.42|2444.58|2444.58|0
1676386800000|2023-02-14 15:00:00|2460.35|2460.35|2450.88|2450.88|2466.14|2466.14|2446.09|2446.09|0
1676390400000|2023-02-14 16:00:00|2450.8|2450.8|2448.5|2448.5|2455.67|2455.67|2448.38|2448.38|0
1676448000000|2023-02-15 08:00:00|2433.66|2433.66|2437.53|2437.53|2441.4|2441.4|2433.66|2433.66|0
1676451600000|2023-02-15 09:00:00|2437.42|2437.42|2444.71|2444.71|2447.29|2447.29|2437.42|2437.42|0
1676455200000|2023-02-15 10:00:00|2444.49|2444.49|2439.53|2439.53|2444.56|2444.56|2437.65|2437.65|0
1676458800000|2023-02-15 11:00:00|2439.44|2439.44|2436.6|2436.6|2441.14|2441.14|2436.13|2436.13|0
1676462400000|2023-02-15 12:00:00|2436.71|2436.71|2431.37|2431.37|2436.99|2436.99|2428.72|2428.72|0
1676466000000|2023-02-15 13:00:00|2431.45|2431.45|2427.34|2427.34|2432.05|2432.05|2425.84|2425.84|0
1676469600000|2023-02-15 14:00:00|2427.28|2427.28|2433.22|2433.22|2439.57|2439.57|2426.97|2426.97|0
1676473200000|2023-02-15 15:00:00|2433.36|2433.36|2435.91|2435.91|2441.04|2441.04|2432.64|2432.64|0
1676476800000|2023-02-15 16:00:00|2435.83|2435.83|2434.51|2434.51|2436.96|2436.96|2433.91|2433.91|0
1676534400000|2023-02-16 08:00:00|2443.67|2443.67|2440.46|2440.46|2444.39|2444.39|2432.32|2432.32|0
1676538000000|2023-02-16 09:00:00|2440.49|2440.49|2460.35|2460.35|2460.91|2460.91|2440.37|2440.37|0
1676541600000|2023-02-16 10:00:00|2460.59|2460.59|2460.02|2460.02|2464.1|2464.1|2457.77|2457.77|0
1676545200000|2023-02-16 11:00:00|2459.88|2459.88|2454.53|2454.53|2461.41|2461.41|2454.53|2454.53|0
1676548800000|2023-02-16 12:00:00|2454.45|2454.45|2451.57|2451.57|2456.37|2456.37|2450.47|2450.47|0
1676552400000|2023-02-16 13:00:00|2451.69|2451.69|2433.84|2433.84|2451.85|2451.85|2429.45|2429.45|0
1676556000000|2023-02-16 14:00:00|2433.96|2433.96|2420.61|2420.61|2436.07|2436.07|2418.31|2418.31|0
1676559600000|2023-02-16 15:00:00|2420.73|2420.73|2438.95|2438.95|2444.35|2444.35|2419.89|2419.89|0
1676563200000|2023-02-16 16:00:00|2438.9|2438.9|2443.52|2443.52|2444.02|2444.02|2438.78|2438.78|0
1676620800000|2023-02-17 08:00:00|2415.12|2415.12|2425.72|2425.72|2427.03|2427.03|2410.08|2410.08|0
1676624400000|2023-02-17 09:00:00|2425.49|2425.49|2460.06|2460.06|2460.06|2460.06|2425.12|2425.12|0
1676628000000|2023-02-17 10:00:00|2460.14|2460.14|2464.57|2464.57|2471.26|2471.26|2458.27|2458.27|0
1676631600000|2023-02-17 11:00:00|2464.71|2464.71|2461.49|2461.49|2464.85|2464.85|2455.95|2455.95|0
1676635200000|2023-02-17 12:00:00|2461.43|2461.43|2463.85|2463.85|2465.94|2465.94|2460.74|2460.74|0
1676638800000|2023-02-17 13:00:00|2463.74|2463.74|2466.15|2466.15|2469.03|2469.03|2461.22|2461.22|0
1676642400000|2023-02-17 14:00:00|2466.11|2466.11|2461.74|2461.74|2469.96|2469.96|2460.51|2460.51|0
1676646000000|2023-02-17 15:00:00|2461.7|2461.7|2463.51|2463.51|2470|2470|2460.55|2460.55|0
1676649600000|2023-02-17 16:00:00|2463.27|2463.27|2456.16|2456.16|2463.68|2463.68|2455.93|2455.93|0
1676880000000|2023-02-20 08:00:00|2460.42|2460.42|2461.46|2461.46|2462.07|2462.07|2449.7|2449.7|0
1676883600000|2023-02-20 09:00:00|2461.34|2461.34|2452.92|2452.92|2461.34|2461.34|2449.01|2449.01|0
1676887200000|2023-02-20 10:00:00|2452.88|2452.88|2456.12|2456.12|2458.75|2458.75|2452.88|2452.88|0
1676890800000|2023-02-20 11:00:00|2456.2|2456.2|2440.95|2440.95|2457.11|2457.11|2440.66|2440.66|0
1676894400000|2023-02-20 12:00:00|2440.89|2440.89|2432.66|2432.66|2442.34|2442.34|2432.36|2432.36|0
1676898000000|2023-02-20 13:00:00|2432.42|2432.42|2441.87|2441.87|2441.87|2441.87|2432.14|2432.14|0
1676901600000|2023-02-20 14:00:00|2441.99|2441.99|2439.81|2439.81|2442.14|2442.14|2436.99|2436.99|0
1676905200000|2023-02-20 15:00:00|2439.69|2439.69|2445.1|2445.1|2446.21|2446.21|2437.98|2437.98|0
1676908800000|2023-02-20 16:00:00|2445.02|2445.02|2446.55|2446.55|2448.06|2448.06|2442.14|2442.14|0
1676966400000|2023-02-21 08:00:00|2435.23|2435.23|2422.49|2422.49|2435.96|2435.96|2422.35|2422.35|0
1676970000000|2023-02-21 09:00:00|2422.34|2422.34|2436.8|2436.8|2440.85|2440.85|2419.7|2419.7|0
1676973600000|2023-02-21 10:00:00|2436.58|2436.58|2421.76|2421.76|2436.58|2436.58|2420.31|2420.31|0
1676977200000|2023-02-21 11:00:00|2421.52|2421.52|2422.32|2422.32|2426.75|2426.75|2418.37|2418.37|0
1676980800000|2023-02-21 12:00:00|2422.16|2422.16|2416.02|2416.02|2422.16|2422.16|2415.94|2415.94|0
1676984400000|2023-02-21 13:00:00|2416.04|2416.04|2413.06|2413.06|2416.64|2416.64|2409.21|2409.21|0
1676988000000|2023-02-21 14:00:00|2413.13|2413.13|2398.03|2398.03|2413.6|2413.6|2398.03|2398.03|0
1676991600000|2023-02-21 15:00:00|2397.94|2397.94|2402.52|2402.52|2412.15|2412.15|2396.97|2396.97|0
1676995200000|2023-02-21 16:00:00|2402.4|2402.4|2401.31|2401.31|2404.99|2404.99|2400.96|2400.96|0
1677052800000|2023-02-22 08:00:00|2390.94|2390.94|2378.36|2378.36|2394.38|2394.38|2370.07|2370.07|0
1677056400000|2023-02-22 09:00:00|2378.6|2378.6|2368.43|2368.43|2378.6|2378.6|2363.13|2363.13|0
1677060000000|2023-02-22 10:00:00|2368.52|2368.52|2364.52|2364.52|2368.57|2368.57|2359.12|2359.12|0
1677063600000|2023-02-22 11:00:00|2364.49|2364.49|2361.5|2361.5|2369.21|2369.21|2359.02|2359.02|0
1677067200000|2023-02-22 12:00:00|2361.74|2361.74|2377.11|2377.11|2378.2|2378.2|2361.74|2361.74|0
1677070800000|2023-02-22 13:00:00|2377.24|2377.24|2377.92|2377.92|2379.24|2379.24|2375.45|2375.45|0
1677074400000|2023-02-22 14:00:00|2378.01|2378.01|2379.9|2379.9|2385.39|2385.39|2376.31|2376.31|0
1677078000000|2023-02-22 15:00:00|2379.85|2379.85|2383.62|2383.62|2384.84|2384.84|2375.87|2375.87|0
1677081600000|2023-02-22 16:00:00|2383.64|2383.64|2379.33|2379.33|2384.66|2384.66|2378.78|2378.78|0
1677139200000|2023-02-23 08:00:00|2378.19|2378.19|2395.94|2395.94|2397.4|2397.4|2378.06|2378.06|0
1677142800000|2023-02-23 09:00:00|2396.13|2396.13|2387.21|2387.21|2399.39|2399.39|2386.71|2386.71|0
1677146400000|2023-02-23 10:00:00|2387.46|2387.46|2381.73|2381.73|2388.21|2388.21|2380.01|2380.01|0
1677150000000|2023-02-23 11:00:00|2381.68|2381.68|2381.12|2381.12|2382.27|2382.27|2377.21|2377.21|0
1677153600000|2023-02-23 12:00:00|2381.03|2381.03|2375.35|2375.35|2382.72|2382.72|2372.95|2372.95|0
1677157200000|2023-02-23 13:00:00|2375.47|2375.47|2380.36|2380.36|2380.36|2380.36|2371.69|2371.69|0
1677160800000|2023-02-23 14:00:00|2380.42|2380.42|2387.82|2387.82|2393.6|2393.6|2379.99|2379.99|0
1677164400000|2023-02-23 15:00:00|2387.6|2387.6|2384.77|2384.77|2391.67|2391.67|2382.86|2382.86|0
1677168000000|2023-02-23 16:00:00|2384.89|2384.89|2390.03|2390.03|2390.81|2390.81|2384.65|2384.65|0
1677225600000|2023-02-24 08:00:00|2409.21|2409.21|2397.75|2397.75|2409.21|2409.21|2397.32|2397.32|0
1677229200000|2023-02-24 09:00:00|2397.68|2397.68|2411.47|2411.47|2411.47|2411.47|2396.43|2396.43|0
1677232800000|2023-02-24 10:00:00|2411.35|2411.35|2410.13|2410.13|2411.63|2411.63|2405.52|2405.52|0
1677236400000|2023-02-24 11:00:00|2409.89|2409.89|2403.45|2403.45|2410.42|2410.42|2402.98|2402.98|0
1677240000000|2023-02-24 12:00:00|2403.33|2403.33|2403.71|2403.71|2408.88|2408.88|2402.12|2402.12|0
1677243600000|2023-02-24 13:00:00|2403.69|2403.69|2401.14|2401.14|2407.57|2407.57|2393.29|2393.29|0
1677247200000|2023-02-24 14:00:00|2400.9|2400.9|2380.26|2380.26|2400.9|2400.9|2379.72|2379.72|0
1677250800000|2023-02-24 15:00:00|2380.14|2380.14|2379.55|2379.55|2384.37|2384.37|2374.06|2374.06|0
1677254400000|2023-02-24 16:00:00|2379.47|2379.47|2382.78|2382.78|2382.78|2382.78|2376.8|2376.8|0
1677484800000|2023-02-27 08:00:00|2395.66|2395.66|2390.24|2390.24|2400.21|2400.21|2387.61|2387.61|0
1677488400000|2023-02-27 09:00:00|2390.1|2390.1|2393.66|2393.66|2396.45|2396.45|2386.04|2386.04|0
1677492000000|2023-02-27 10:00:00|2393.51|2393.51|2390.99|2390.99|2396.03|2396.03|2390.9|2390.9|0
1677495600000|2023-02-27 11:00:00|2390.91|2390.91|2387.76|2387.76|2392.45|2392.45|2386.69|2386.69|0
1677499200000|2023-02-27 12:00:00|2387.68|2387.68|2389.05|2389.05|2391.02|2391.02|2386.63|2386.63|0
1677502800000|2023-02-27 13:00:00|2388.95|2388.95|2394.23|2394.23|2394.34|2394.34|2385.3|2385.3|0
1677506400000|2023-02-27 14:00:00|2394.39|2394.39|2399.92|2399.92|2400.08|2400.08|2392|2392|0
1677510000000|2023-02-27 15:00:00|2400.14|2400.14|2401.8|2401.8|2404.06|2404.06|2397.66|2397.66|0
1677513600000|2023-02-27 16:00:00|2401.71|2401.71|2402.42|2402.42|2403.83|2403.83|2400.37|2400.37|0
1677571200000|2023-02-28 08:00:00|2385.85|2385.85|2394.4|2394.4|2395.71|2395.71|2385.85|2385.85|0
1677574800000|2023-02-28 09:00:00|2394.25|2394.25|2402.29|2402.29|2402.46|2402.46|2388.81|2388.81|0
1677578400000|2023-02-28 10:00:00|2402.41|2402.41|2407.49|2407.49|2414.57|2414.57|2402.36|2402.36|0
1677582000000|2023-02-28 11:00:00|2407.61|2407.61|2406.4|2406.4|2408.82|2408.82|2404.15|2404.15|0
1677585600000|2023-02-28 12:00:00|2406.45|2406.45|2402.29|2402.29|2406.81|2406.81|2400.95|2400.95|0
1677589200000|2023-02-28 13:00:00|2402.31|2402.31|2400.02|2400.02|2403.37|2403.37|2398.9|2398.9|0
1677592800000|2023-02-28 14:00:00|2399.98|2399.98|2391.13|2391.13|2400.07|2400.07|2391.13|2391.13|0
1677596400000|2023-02-28 15:00:00|2390.72|2390.72|2401.02|2401.02|2405.25|2405.25|2389.8|2389.8|0
1677600000000|2023-02-28 16:00:00|2400.94|2400.94|2401.24|2401.24|2404.25|2404.25|2400.42|2400.42|0
1677657600000|2023-03-01 08:00:00|2381.64|2381.64|2375.12|2375.12|2382.16|2382.16|2373.74|2373.74|0
1677661200000|2023-03-01 09:00:00|2375.23|2375.23|2373.33|2373.33|2380.14|2380.14|2370.31|2370.31|0
1677664800000|2023-03-01 10:00:00|2373.41|2373.41|2379.08|2379.08|2384.54|2384.54|2364.75|2364.75|0
1677668400000|2023-03-01 11:00:00|2379.17|2379.17|2380.41|2380.41|2386.04|2386.04|2377.88|2377.88|0
1677672000000|2023-03-01 12:00:00|2380.53|2380.53|2378.91|2378.91|2381.35|2381.35|2377.67|2377.67|0
1677675600000|2023-03-01 13:00:00|2378.79|2378.79|2372.57|2372.57|2379.8|2379.8|2365.65|2365.65|0
1677679200000|2023-03-01 14:00:00|2372.48|2372.48|2363.42|2363.42|2374|2374|2359.75|2359.75|0
1677682800000|2023-03-01 15:00:00|2363.78|2363.78|2361.94|2361.94|2366.18|2366.18|2355.34|2355.34|0
1677686400000|2023-03-01 16:00:00|2362.1|2362.1|2357.59|2357.59|2362.1|2362.1|2351.87|2351.87|0
1677744000000|2023-03-02 08:00:00|2346.83|2346.83|2374.26|2374.26|2376.4|2376.4|2345.74|2345.74|0
1677747600000|2023-03-02 09:00:00|2373.89|2373.89|2362.31|2362.31|2373.89|2373.89|2360.47|2360.47|0
1677751200000|2023-03-02 10:00:00|2362.26|2362.26|2369.57|2369.57|2369.61|2369.61|2355.06|2355.06|0
1677754800000|2023-03-02 11:00:00|2369.61|2369.61|2365.33|2365.33|2372.7|2372.7|2364.88|2364.88|0
1677758400000|2023-03-02 12:00:00|2365.41|2365.41|2366.41|2366.41|2369.46|2369.46|2363.01|2363.01|0
1677762000000|2023-03-02 13:00:00|2366.65|2366.65|2363.06|2363.06|2369.11|2369.11|2361.44|2361.44|0
1677765600000|2023-03-02 14:00:00|2363.14|2363.14|2360.55|2360.55|2365.18|2365.18|2358.58|2358.58|0
1677769200000|2023-03-02 15:00:00|2360.79|2360.79|2362.44|2362.44|2364.68|2364.68|2359.39|2359.39|0
1677772800000|2023-03-02 16:00:00|2362.19|2362.19|2357.13|2357.13|2362.19|2362.19|2357.13|2357.13|0
1677830400000|2023-03-03 08:00:00|2363.04|2363.04|2370.11|2370.11|2370.47|2370.47|2361.91|2361.91|0
1677834000000|2023-03-03 09:00:00|2370.07|2370.07|2372.22|2372.22|2376.42|2376.42|2369.59|2369.59|0
1677837600000|2023-03-03 10:00:00|2372.17|2372.17|2366.64|2366.64|2373.82|2373.82|2364.76|2364.76|0
1677841200000|2023-03-03 11:00:00|2366.4|2366.4|2368.74|2368.74|2368.81|2368.81|2363.77|2363.77|0
1677844800000|2023-03-03 12:00:00|2368.78|2368.78|2366.55|2366.55|2370.14|2370.14|2366.01|2366.01|0
1677848400000|2023-03-03 13:00:00|2366.67|2366.67|2370.67|2370.67|2371.24|2371.24|2366.15|2366.15|0
1677852000000|2023-03-03 14:00:00|2370.81|2370.81|2376.82|2376.82|2378.1|2378.1|2365.8|2365.8|0
1677855600000|2023-03-03 15:00:00|2376.7|2376.7|2365.63|2365.63|2376.7|2376.7|2365.55|2365.55|0
1677859200000|2023-03-03 16:00:00|2365.52|2365.52|2361.74|2361.74|2367.98|2367.98|2361.31|2361.31|0
1675670400000|2023-02-06 08:00:00|2515.92|2515.92|2483.73|2483.73|2517.73|2517.73|2483.58|2483.58|0
1675674000000|2023-02-06 09:00:00|2483.49|2483.49|2475.48|2475.48|2483.49|2483.49|2475.4|2475.4|0
1675677600000|2023-02-06 10:00:00|2475.52|2475.52|2467.32|2467.32|2478.11|2478.11|2465.42|2465.42|0
1675681200000|2023-02-06 11:00:00|2467.47|2467.47|2471.3|2471.3|2471.82|2471.82|2458.83|2458.83|0
1675684800000|2023-02-06 12:00:00|2471.05|2471.05|2482.85|2482.85|2483.7|2483.7|2471.05|2471.05|0
1675688400000|2023-02-06 13:00:00|2482.9|2482.9|2479.56|2479.56|2483.85|2483.85|2476.45|2476.45|0
1675692000000|2023-02-06 14:00:00|2479.48|2479.48|2475.82|2475.82|2485.37|2485.37|2473.92|2473.92|0
1675695600000|2023-02-06 15:00:00|2475.58|2475.58|2496.35|2496.35|2496.43|2496.43|2471.64|2471.64|0
1675699200000|2023-02-06 16:00:00|2496.28|2496.28|2500.7|2500.7|2503.12|2503.12|2495.08|2495.08|0
1675756800000|2023-02-07 08:00:00|2491.25|2491.25|2496|2496|2498.51|2498.51|2489.97|2489.97|0
1675760400000|2023-02-07 09:00:00|2495.8|2495.8|2485.92|2485.92|2495.8|2495.8|2479.73|2479.73|0
1675764000000|2023-02-07 10:00:00|2485.99|2485.99|2481.39|2481.39|2485.99|2485.99|2475.43|2475.43|0
1675767600000|2023-02-07 11:00:00|2481.56|2481.56|2470.69|2470.69|2483.29|2483.29|2469.32|2469.32|0
1675771200000|2023-02-07 12:00:00|2470.62|2470.62|2477.52|2477.52|2481.2|2481.2|2470.62|2470.62|0
1675774800000|2023-02-07 13:00:00|2477.59|2477.59|2465.11|2465.11|2478.83|2478.83|2464.28|2464.28|0
1675778400000|2023-02-07 14:00:00|2465.07|2465.07|2453.28|2453.28|2466.31|2466.31|2449.7|2449.7|0
1675782000000|2023-02-07 15:00:00|2453.65|2453.65|2453.14|2453.14|2453.69|2453.69|2440.82|2440.82|0
1675785600000|2023-02-07 16:00:00|2453.25|2453.25|2462.6|2462.6|2462.81|2462.81|2453.25|2453.25|0
1675843200000|2023-02-08 08:00:00|2477.27|2477.27|2490.1|2490.1|2490.47|2490.47|2475.42|2475.42|0
1675846800000|2023-02-08 09:00:00|2490.29|2490.29|2502.97|2502.97|2509.41|2509.41|2490.29|2490.29|0
1675850400000|2023-02-08 10:00:00|2502.85|2502.85|2500.13|2500.13|2506.61|2506.61|2499.98|2499.98|0
1675854000000|2023-02-08 11:00:00|2500.26|2500.26|2495.59|2495.59|2503.52|2503.52|2492.49|2492.49|0
1675857600000|2023-02-08 12:00:00|2495.47|2495.47|2498.38|2498.38|2500.11|2500.11|2495.47|2495.47|0
1675861200000|2023-02-08 13:00:00|2498.5|2498.5|2499.45|2499.45|2499.45|2499.45|2492.8|2492.8|0
1675864800000|2023-02-08 14:00:00|2499.4|2499.4|2504.12|2504.12|2509.7|2509.7|2498.29|2498.29|0
1675868400000|2023-02-08 15:00:00|2504.02|2504.02|2483.86|2483.86|2504.02|2504.02|2482.9|2482.9|0
1675872000000|2023-02-08 16:00:00|2483.8|2483.8|2485.53|2485.53|2486.79|2486.79|2481.59|2481.59|0
1675929600000|2023-02-09 08:00:00|2486.83|2486.83|2486.85|2486.85|2486.87|2486.87|2478.73|2478.73|0
1675933200000|2023-02-09 09:00:00|2486.96|2486.96|2483.72|2483.72|2486.96|2486.96|2475.06|2475.06|0
1675936800000|2023-02-09 10:00:00|2483.83|2483.83|2482.67|2482.67|2485.02|2485.02|2476.18|2476.18|0
1675940400000|2023-02-09 11:00:00|2482.33|2482.33|2479.09|2479.09|2482.33|2482.33|2474.01|2474.01|0
1675944000000|2023-02-09 12:00:00|2479.26|2479.26|2476.25|2476.25|2479.68|2479.68|2472.79|2472.79|0
1675947600000|2023-02-09 13:00:00|2476.13|2476.13|2473.93|2473.93|2476.13|2476.13|2469.44|2469.44|0
1675951200000|2023-02-09 14:00:00|2474.06|2474.06|2472.5|2472.5|2483.13|2483.13|2472.09|2472.09|0
1675954800000|2023-02-09 15:00:00|2472.47|2472.47|2470.75|2470.75|2472.47|2472.47|2460.96|2460.96|0
1675958400000|2023-02-09 16:00:00|2470.65|2470.65|2463.23|2463.23|2471.58|2471.58|2462.38|2462.38|0
1676016000000|2023-02-10 08:00:00|2450.23|2450.23|2454.91|2454.91|2462.73|2462.73|2450.23|2450.23|0
1676019600000|2023-02-10 09:00:00|2453.94|2453.94|2439.2|2439.2|2455.64|2455.64|2438.91|2438.91|0
1676023200000|2023-02-10 10:00:00|2439.41|2439.41|2425.47|2425.47|2443.5|2443.5|2423.64|2423.64|0
1676026800000|2023-02-10 11:00:00|2425.43|2425.43|2420.27|2420.27|2425.43|2425.43|2417.01|2417.01|0
1676030400000|2023-02-10 12:00:00|2420.4|2420.4|2422.3|2422.3|2424.64|2424.64|2420.07|2420.07|0
1676034000000|2023-02-10 13:00:00|2422.22|2422.22|2428.43|2428.43|2435.77|2435.77|2422.22|2422.22|0
1676037600000|2023-02-10 14:00:00|2428.58|2428.58|2433.42|2433.42|2436.31|2436.31|2427.06|2427.06|0
1676041200000|2023-02-10 15:00:00|2433.27|2433.27|2442.51|2442.51|2444.59|2444.59|2430.96|2430.96|0
1676044800000|2023-02-10 16:00:00|2442.44|2442.44|2441.57|2441.57|2447.62|2447.62|2441.38|2441.38|0
1676275200000|2023-02-13 08:00:00|2431.45|2431.45|2435.89|2435.89|2436.39|2436.39|2430.46|2430.46|0
1676278800000|2023-02-13 09:00:00|2436.02|2436.02|2433.1|2433.1|2439.23|2439.23|2431.25|2431.25|0
1676282400000|2023-02-13 10:00:00|2433.04|2433.04|2443.78|2443.78|2444.12|2444.12|2433.04|2433.04|0
1676286000000|2023-02-13 11:00:00|2443.71|2443.71|2443.66|2443.66|2446.19|2446.19|2436.29|2436.29|0
1676289600000|2023-02-13 12:00:00|2443.86|2443.86|2446.69|2446.69|2451.47|2451.47|2443.79|2443.79|0
1676293200000|2023-02-13 13:00:00|2446.65|2446.65|2446.49|2446.49|2447.24|2447.24|2442.07|2442.07|0
1676296800000|2023-02-13 14:00:00|2446.62|2446.62|2458.26|2458.26|2458.93|2458.93|2446.62|2446.62|0
1676300400000|2023-02-13 15:00:00|2458.41|2458.41|2460.08|2460.08|2460.72|2460.72|2452.35|2452.35|0
1676304000000|2023-02-13 16:00:00|2460.2|2460.2|2457.5|2457.5|2460.32|2460.32|2456.7|2456.7|0
1676361600000|2023-02-14 08:00:00|2468.55|2468.55|2474.23|2474.23|2474.68|2474.68|2463.45|2463.45|0
1676365200000|2023-02-14 09:00:00|2474.34|2474.34|2472.32|2472.32|2476.31|2476.31|2466.62|2466.62|0
1676368800000|2023-02-14 10:00:00|2472.36|2472.36|2473.45|2473.45|2476.5|2476.5|2471.03|2471.03|0
1676372400000|2023-02-14 11:00:00|2473.48|2473.48|2470.62|2470.62|2476.87|2476.87|2470.62|2470.62|0
1676376000000|2023-02-14 12:00:00|2470.53|2470.53|2469.28|2469.28|2476.29|2476.29|2467.97|2467.97|0
1676379600000|2023-02-14 13:00:00|2469.18|2469.18|2459.01|2459.01|2472.96|2472.96|2453.86|2453.86|0
1676383200000|2023-02-14 14:00:00|2458.91|2458.91|2460.42|2460.42|2460.42|2460.42|2444.58|2444.58|0
1676386800000|2023-02-14 15:00:00|2460.35|2460.35|2450.88|2450.88|2466.14|2466.14|2446.09|2446.09|0
1676390400000|2023-02-14 16:00:00|2450.8|2450.8|2448.5|2448.5|2455.67|2455.67|2448.38|2448.38|0
1676448000000|2023-02-15 08:00:00|2433.66|2433.66|2437.53|2437.53|2441.4|2441.4|2433.66|2433.66|0
1676451600000|2023-02-15 09:00:00|2437.42|2437.42|2444.71|2444.71|2447.29|2447.29|2437.42|2437.42|0
1676455200000|2023-02-15 10:00:00|2444.49|2444.49|2439.53|2439.53|2444.56|2444.56|2437.65|2437.65|0
1676458800000|2023-02-15 11:00:00|2439.44|2439.44|2436.6|2436.6|2441.14|2441.14|2436.13|2436.13|0
1676462400000|2023-02-15 12:00:00|2436.71|2436.71|2431.37|2431.37|2436.99|2436.99|2428.72|2428.72|0
1676466000000|2023-02-15 13:00:00|2431.45|2431.45|2427.34|2427.34|2432.05|2432.05|2425.84|2425.84|0
1676469600000|2023-02-15 14:00:00|2427.28|2427.28|2433.22|2433.22|2439.57|2439.57|2426.97|2426.97|0
1676473200000|2023-02-15 15:00:00|2433.36|2433.36|2435.91|2435.91|2441.04|2441.04|2432.64|2432.64|0
1676476800000|2023-02-15 16:00:00|2435.83|2435.83|2434.51|2434.51|2436.96|2436.96|2433.91|2433.91|0
1676534400000|2023-02-16 08:00:00|2443.67|2443.67|2440.46|2440.46|2444.39|2444.39|2432.32|2432.32|0
1676538000000|2023-02-16 09:00:00|2440.49|2440.49|2460.35|2460.35|2460.91|2460.91|2440.37|2440.37|0
1676541600000|2023-02-16 10:00:00|2460.59|2460.59|2460.02|2460.02|2464.1|2464.1|2457.77|2457.77|0
1676545200000|2023-02-16 11:00:00|2459.88|2459.88|2454.53|2454.53|2461.41|2461.41|2454.53|2454.53|0
1676548800000|2023-02-16 12:00:00|2454.45|2454.45|2451.57|2451.57|2456.37|2456.37|2450.47|2450.47|0
1676552400000|2023-02-16 13:00:00|2451.69|2451.69|2433.84|2433.84|2451.85|2451.85|2429.45|2429.45|0
1676556000000|2023-02-16 14:00:00|2433.96|2433.96|2420.61|2420.61|2436.07|2436.07|2418.31|2418.31|0
1676559600000|2023-02-16 15:00:00|2420.73|2420.73|2438.95|2438.95|2444.35|2444.35|2419.89|2419.89|0
1676563200000|2023-02-16 16:00:00|2438.9|2438.9|2443.52|2443.52|2444.02|2444.02|2438.78|2438.78|0
1676620800000|2023-02-17 08:00:00|2415.12|2415.12|2425.72|2425.72|2427.03|2427.03|2410.08|2410.08|0
1676624400000|2023-02-17 09:00:00|2425.49|2425.49|2460.06|2460.06|2460.06|2460.06|2425.12|2425.12|0
1676628000000|2023-02-17 10:00:00|2460.14|2460.14|2464.57|2464.57|2471.26|2471.26|2458.27|2458.27|0
1676631600000|2023-02-17 11:00:00|2464.71|2464.71|2461.49|2461.49|2464.85|2464.85|2455.95|2455.95|0
1676635200000|2023-02-17 12:00:00|2461.43|2461.43|2463.85|2463.85|2465.94|2465.94|2460.74|2460.74|0
1676638800000|2023-02-17 13:00:00|2463.74|2463.74|2466.15|2466.15|2469.03|2469.03|2461.22|2461.22|0
1676642400000|2023-02-17 14:00:00|2466.11|2466.11|2461.74|2461.74|2469.96|2469.96|2460.51|2460.51|0
1676646000000|2023-02-17 15:00:00|2461.7|2461.7|2463.51|2463.51|2470|2470|2460.55|2460.55|0
1676649600000|2023-02-17 16:00:00|2463.27|2463.27|2456.16|2456.16|2463.68|2463.68|2455.93|2455.93|0
1676880000000|2023-02-20 08:00:00|2460.42|2460.42|2461.46|2461.46|2462.07|2462.07|2449.7|2449.7|0
1676883600000|2023-02-20 09:00:00|2461.34|2461.34|2452.92|2452.92|2461.34|2461.34|2449.01|2449.01|0
1676887200000|2023-02-20 10:00:00|2452.88|2452.88|2456.12|2456.12|2458.75|2458.75|2452.88|2452.88|0
1676890800000|2023-02-20 11:00:00|2456.2|2456.2|2440.95|2440.95|2457.11|2457.11|2440.66|2440.66|0
1676894400000|2023-02-20 12:00:00|2440.89|2440.89|2432.66|2432.66|2442.34|2442.34|2432.36|2432.36|0
1676898000000|2023-02-20 13:00:00|2432.42|2432.42|2441.87|2441.87|2441.87|2441.87|2432.14|2432.14|0
1676901600000|2023-02-20 14:00:00|2441.99|2441.99|2439.81|2439.81|2442.14|2442.14|2436.99|2436.99|0
1676905200000|2023-02-20 15:00:00|2439.69|2439.69|2445.1|2445.1|2446.21|2446.21|2437.98|2437.98|0
1676908800000|2023-02-20 16:00:00|2445.02|2445.02|2446.55|2446.55|2448.06|2448.06|2442.14|2442.14|0
1676966400000|2023-02-21 08:00:00|2435.23|2435.23|2422.49|2422.49|2435.96|2435.96|2422.35|2422.35|0
1676970000000|2023-02-21 09:00:00|2422.34|2422.34|2436.8|2436.8|2440.85|2440.85|2419.7|2419.7|0
1676973600000|2023-02-21 10:00:00|2436.58|2436.58|2421.76|2421.76|2436.58|2436.58|2420.31|2420.31|0
1676977200000|2023-02-21 11:00:00|2421.52|2421.52|2422.32|2422.32|2426.75|2426.75|2418.37|2418.37|0
1676980800000|2023-02-21 12:00:00|2422.16|2422.16|2416.02|2416.02|2422.16|2422.16|2415.94|2415.94|0
1676984400000|2023-02-21 13:00:00|2416.04|2416.04|2413.06|2413.06|2416.64|2416.64|2409.21|2409.21|0
1676988000000|2023-02-21 14:00:00|2413.13|2413.13|2398.03|2398.03|2413.6|2413.6|2398.03|2398.03|0
1676991600000|2023-02-21 15:00:00|2397.94|2397.94|2402.52|2402.52|2412.15|2412.15|2396.97|2396.97|0
1676995200000|2023-02-21 16:00:00|2402.4|2402.4|2401.31|2401.31|2404.99|2404.99|2400.96|2400.96|0
1677052800000|2023-02-22 08:00:00|2390.94|2390.94|2378.36|2378.36|2394.38|2394.38|2370.07|2370.07|0
1677056400000|2023-02-22 09:00:00|2378.6|2378.6|2368.43|2368.43|2378.6|2378.6|2363.13|2363.13|0
1677060000000|2023-02-22 10:00:00|2368.52|2368.52|2364.52|2364.52|2368.57|2368.57|2359.12|2359.12|0
1677063600000|2023-02-22 11:00:00|2364.49|2364.49|2361.5|2361.5|2369.21|2369.21|2359.02|2359.02|0
1677067200000|2023-02-22 12:00:00|2361.74|2361.74|2377.11|2377.11|2378.2|2378.2|2361.74|2361.74|0
1677070800000|2023-02-22 13:00:00|2377.24|2377.24|2377.92|2377.92|2379.24|2379.24|2375.45|2375.45|0
1677074400000|2023-02-22 14:00:00|2378.01|2378.01|2379.9|2379.9|2385.39|2385.39|2376.31|2376.31|0
1677078000000|2023-02-22 15:00:00|2379.85|2379.85|2383.62|2383.62|2384.84|2384.84|2375.87|2375.87|0
1677081600000|2023-02-22 16:00:00|2383.64|2383.64|2379.33|2379.33|2384.66|2384.66|2378.78|2378.78|0
1677139200000|2023-02-23 08:00:00|2378.19|2378.19|2395.94|2395.94|2397.4|2397.4|2378.06|2378.06|0
1677142800000|2023-02-23 09:00:00|2396.13|2396.13|2387.21|2387.21|2399.39|2399.39|2386.71|2386.71|0
1677146400000|2023-02-23 10:00:00|2387.46|2387.46|2381.73|2381.73|2388.21|2388.21|2380.01|2380.01|0
1677150000000|2023-02-23 11:00:00|2381.68|2381.68|2381.12|2381.12|2382.27|2382.27|2377.21|2377.21|0
1677153600000|2023-02-23 12:00:00|2381.03|2381.03|2375.35|2375.35|2382.72|2382.72|2372.95|2372.95|0
1677157200000|2023-02-23 13:00:00|2375.47|2375.47|2380.36|2380.36|2380.36|2380.36|2371.69|2371.69|0
1677160800000|2023-02-23 14:00:00|2380.42|2380.42|2387.82|2387.82|2393.6|2393.6|2379.99|2379.99|0
1677164400000|2023-02-23 15:00:00|2387.6|2387.6|2384.77|2384.77|2391.67|2391.67|2382.86|2382.86|0
1677168000000|2023-02-23 16:00:00|2384.89|2384.89|2390.03|2390.03|2390.81|2390.81|2384.65|2384.65|0
1677225600000|2023-02-24 08:00:00|2409.21|2409.21|2397.75|2397.75|2409.21|2409.21|2397.32|2397.32|0
1677229200000|2023-02-24 09:00:00|2397.68|2397.68|2411.47|2411.47|2411.47|2411.47|2396.43|2396.43|0
1677232800000|2023-02-24 10:00:00|2411.35|2411.35|2410.13|2410.13|2411.63|2411.63|2405.52|2405.52|0
1677236400000|2023-02-24 11:00:00|2409.89|2409.89|2403.45|2403.45|2410.42|2410.42|2402.98|2402.98|0
1677240000000|2023-02-24 12:00:00|2403.33|2403.33|2403.71|2403.71|2408.88|2408.88|2402.12|2402.12|0
1677243600000|2023-02-24 13:00:00|2403.69|2403.69|2401.14|2401.14|2407.57|2407.57|2393.29|2393.29|0
1677247200000|2023-02-24 14:00:00|2400.9|2400.9|2380.26|2380.26|2400.9|2400.9|2379.72|2379.72|0
1677250800000|2023-02-24 15:00:00|2380.14|2380.14|2379.55|2379.55|2384.37|2384.37|2374.06|2374.06|0
1677254400000|2023-02-24 16:00:00|2379.47|2379.47|2382.78|2382.78|2382.78|2382.78|2376.8|2376.8|0
1677484800000|2023-02-27 08:00:00|2395.66|2395.66|2390.24|2390.24|2400.21|2400.21|2387.61|2387.61|0
1677488400000|2023-02-27 09:00:00|2390.1|2390.1|2393.66|2393.66|2396.45|2396.45|2386.04|2386.04|0
1677492000000|2023-02-27 10:00:00|2393.51|2393.51|2390.99|2390.99|2396.03|2396.03|2390.9|2390.9|0
1677495600000|2023-02-27 11:00:00|2390.91|2390.91|2387.76|2387.76|2392.45|2392.45|2386.69|2386.69|0
1677499200000|2023-02-27 12:00:00|2387.68|2387.68|2389.05|2389.05|2391.02|2391.02|2386.63|2386.63|0
1677502800000|2023-02-27 13:00:00|2388.95|2388.95|2394.23|2394.23|2394.34|2394.34|2385.3|2385.3|0
1677506400000|2023-02-27 14:00:00|2394.39|2394.39|2399.92|2399.92|2400.08|2400.08|2392|2392|0
1677510000000|2023-02-27 15:00:00|2400.14|2400.14|2401.8|2401.8|2404.06|2404.06|2397.66|2397.66|0
1677513600000|2023-02-27 16:00:00|2401.71|2401.71|2402.42|2402.42|2403.83|2403.83|2400.37|2400.37|0
1677571200000|2023-02-28 08:00:00|2385.85|2385.85|2394.4|2394.4|2395.71|2395.71|2385.85|2385.85|0
1677574800000|2023-02-28 09:00:00|2394.25|2394.25|2402.29|2402.29|2402.46|2402.46|2388.81|2388.81|0
1677578400000|2023-02-28 10:00:00|2402.41|2402.41|2407.49|2407.49|2414.57|2414.57|2402.36|2402.36|0
1677582000000|2023-02-28 11:00:00|2407.61|2407.61|2406.4|2406.4|2408.82|2408.82|2404.15|2404.15|0
1677585600000|2023-02-28 12:00:00|2406.45|2406.45|2402.29|2402.29|2406.81|2406.81|2400.95|2400.95|0
1677589200000|2023-02-28 13:00:00|2402.31|2402.31|2400.02|2400.02|2403.37|2403.37|2398.9|2398.9|0
1677592800000|2023-02-28 14:00:00|2399.98|2399.98|2391.13|2391.13|2400.07|2400.07|2391.13|2391.13|0
1677596400000|2023-02-28 15:00:00|2390.72|2390.72|2401.02|2401.02|2405.25|2405.25|2389.8|2389.8|0
1677600000000|2023-02-28 16:00:00|2400.94|2400.94|2401.24|2401.24|2404.25|2404.25|2400.42|2400.42|0
1677657600000|2023-03-01 08:00:00|2381.64|2381.64|2375.12|2375.12|2382.16|2382.16|2373.74|2373.74|0
1677661200000|2023-03-01 09:00:00|2375.23|2375.23|2373.33|2373.33|2380.14|2380.14|2370.31|2370.31|0
1677664800000|2023-03-01 10:00:00|2373.41|2373.41|2379.08|2379.08|2384.54|2384.54|2364.75|2364.75|0
1677668400000|2023-03-01 11:00:00|2379.17|2379.17|2380.41|2380.41|2386.04|2386.04|2377.88|2377.88|0
1677672000000|2023-03-01 12:00:00|2380.53|2380.53|2378.91|2378.91|2381.35|2381.35|2377.67|2377.67|0
1677675600000|2023-03-01 13:00:00|2378.79|2378.79|2372.57|2372.57|2379.8|2379.8|2365.65|2365.65|0
1677679200000|2023-03-01 14:00:00|2372.48|2372.48|2363.42|2363.42|2374|2374|2359.75|2359.75|0
1677682800000|2023-03-01 15:00:00|2363.78|2363.78|2361.94|2361.94|2366.18|2366.18|2355.34|2355.34|0
1677686400000|2023-03-01 16:00:00|2362.1|2362.1|2357.59|2357.59|2362.1|2362.1|2351.87|2351.87|0
1677744000000|2023-03-02 08:00:00|2346.83|2346.83|2374.26|2374.26|2376.4|2376.4|2345.74|2345.74|0
1677747600000|2023-03-02 09:00:00|2373.89|2373.89|2362.31|2362.31|2373.89|2373.89|2360.47|2360.47|0
1677751200000|2023-03-02 10:00:00|2362.26|2362.26|2369.57|2369.57|2369.61|2369.61|2355.06|2355.06|0
1677754800000|2023-03-02 11:00:00|2369.61|2369.61|2365.33|2365.33|2372.7|2372.7|2364.88|2364.88|0
1677758400000|2023-03-02 12:00:00|2365.41|2365.41|2366.41|2366.41|2369.46|2369.46|2363.01|2363.01|0
1677762000000|2023-03-02 13:00:00|2366.65|2366.65|2363.06|2363.06|2369.11|2369.11|2361.44|2361.44|0
1677765600000|2023-03-02 14:00:00|2363.14|2363.14|2360.55|2360.55|2365.18|2365.18|2358.58|2358.58|0
1677769200000|2023-03-02 15:00:00|2360.79|2360.79|2362.44|2362.44|2364.68|2364.68|2359.39|2359.39|0
1677772800000|2023-03-02 16:00:00|2362.19|2362.19|2357.13|2357.13|2362.19|2362.19|2357.13|2357.13|0
1677830400000|2023-03-03 08:00:00|2363.04|2363.04|2370.11|2370.11|2370.47|2370.47|2361.91|2361.91|0
1677834000000|2023-03-03 09:00:00|2370.07|2370.07|2372.22|2372.22|2376.42|2376.42|2369.59|2369.59|0
1677837600000|2023-03-03 10:00:00|2372.17|2372.17|2366.64|2366.64|2373.82|2373.82|2364.76|2364.76|0
1677841200000|2023-03-03 11:00:00|2366.4|2366.4|2368.74|2368.74|2368.81|2368.81|2363.77|2363.77|0
1677844800000|2023-03-03 12:00:00|2368.78|2368.78|2366.55|2366.55|2370.14|2370.14|2366.01|2366.01|0
1677848400000|2023-03-03 13:00:00|2366.67|2366.67|2370.67|2370.67|2371.24|2371.24|2366.15|2366.15|0
1677852000000|2023-03-03 14:00:00|2370.81|2370.81|2376.82|2376.82|2378.1|2378.1|2365.8|2365.8|0
1677855600000|2023-03-03 15:00:00|2376.7|2376.7|2365.63|2365.63|2376.7|2376.7|2365.55|2365.55|0
1677859200000|2023-03-03 16:00:00|2365.52|2365.52|2361.74|2361.74|2367.98|2367.98|2361.31|2361.31|0
1678089600000|2023-03-06 08:00:00|2361.82|2361.82|2369.68|2369.68|2374.66|2374.66|2356.12|2356.12|0
1678093200000|2023-03-06 09:00:00|2369.6|2369.6|2363.35|2363.35|2369.86|2369.86|2359.04|2359.04|0
1678096800000|2023-03-06 10:00:00|2363.27|2363.27|2376.29|2376.29|2376.59|2376.59|2363.19|2363.19|0
1678100400000|2023-03-06 11:00:00|2376.28|2376.28|2366.25|2366.25|2380.02|2380.02|2366.25|2366.25|0
1678104000000|2023-03-06 12:00:00|2365.54|2365.54|2379.09|2379.09|2379.09|2379.09|2363.31|2363.31|0
1678107600000|2023-03-06 13:00:00|2379.24|2379.24|2387.43|2387.43|2387.43|2387.43|2376.51|2376.51|0
1678111200000|2023-03-06 14:00:00|2387.65|2387.65|2391.89|2391.89|2391.89|2391.89|2385.34|2385.34|0
1678114800000|2023-03-06 15:00:00|2391.86|2391.86|2392.07|2392.07|2392.07|2392.07|2387.47|2387.47|0
1678118400000|2023-03-06 16:00:00|2391.95|2391.95|2395.64|2395.64|2396.23|2396.23|2391.58|2391.58|0
1678176000000|2023-03-07 08:00:00|2397.22|2397.22|2407.37|2407.37|2411.37|2411.37|2396.98|2396.98|0
1678179600000|2023-03-07 09:00:00|2407.44|2407.44|2411.6|2411.6|2417.26|2417.26|2407.44|2407.44|0
1678183200000|2023-03-07 10:00:00|2411.88|2411.88|2395.84|2395.84|2412.52|2412.52|2395.83|2395.83|0
1678186800000|2023-03-07 11:00:00|2395.73|2395.73|2389.52|2389.52|2397.17|2397.17|2388.02|2388.02|0
1678190400000|2023-03-07 12:00:00|2389.56|2389.56|2392.82|2392.82|2395.24|2395.24|2388.99|2388.99|0
1678194000000|2023-03-07 13:00:00|2392.96|2392.96|2393.51|2393.51|2395.58|2395.58|2392.22|2392.22|0
1678197600000|2023-03-07 14:00:00|2393.3|2393.3|2384.88|2384.88|2394.39|2394.39|2382.64|2382.64|0
1678201200000|2023-03-07 15:00:00|2384.81|2384.81|2368.42|2368.42|2384.81|2384.81|2358.25|2358.25|0
1678204800000|2023-03-07 16:00:00|2368.35|2368.35|2364.46|2364.46|2371.42|2371.42|2362.34|2362.34|0
1678262400000|2023-03-08 08:00:00|2347.74|2347.74|2327.53|2327.53|2347.74|2347.74|2327.53|2327.53|0
1678266000000|2023-03-08 09:00:00|2327.44|2327.44|2320.69|2320.69|2327.68|2327.68|2319.94|2319.94|0
1678269600000|2023-03-08 10:00:00|2320.52|2320.52|2320.5|2320.5|2324.01|2324.01|2318.38|2318.38|0
1678273200000|2023-03-08 11:00:00|2320.13|2320.13|2322.72|2322.72|2328.1|2328.1|2317.88|2317.88|0
1678276800000|2023-03-08 12:00:00|2322.85|2322.85|2323.37|2323.37|2326.03|2326.03|2320.69|2320.69|0
1678280400000|2023-03-08 13:00:00|2323.47|2323.47|2325.12|2325.12|2327.22|2327.22|2322.79|2322.79|0
1678284000000|2023-03-08 14:00:00|2325.04|2325.04|2321.18|2321.18|2326.74|2326.74|2314.92|2314.92|0
1678287600000|2023-03-08 15:00:00|2321.3|2321.3|2324.22|2324.22|2331.31|2331.31|2317.82|2317.82|0
1678291200000|2023-03-08 16:00:00|2324.42|2324.42|2327.59|2327.59|2328|2328|2323.89|2323.89|0
1678348800000|2023-03-09 08:00:00|2294.22|2294.22|2285.92|2285.92|2300.95|2300.95|2285.92|2285.92|0
1678352400000|2023-03-09 09:00:00|2285.83|2285.83|2256.09|2256.09|2285.83|2285.83|2255.52|2255.52|0
1678356000000|2023-03-09 10:00:00|2255.98|2255.98|2255.95|2255.95|2258.01|2258.01|2249.91|2249.91|0
1678359600000|2023-03-09 11:00:00|2255.83|2255.83|2254.54|2254.54|2255.83|2255.83|2247.42|2247.42|0
1678363200000|2023-03-09 12:00:00|2254.69|2254.69|2253.92|2253.92|2256.46|2256.46|2247.55|2247.55|0
1678366800000|2023-03-09 13:00:00|2254.11|2254.11|2259.93|2259.93|2264|2264|2248.39|2248.39|0
1678370400000|2023-03-09 14:00:00|2259.79|2259.79|2262.61|2262.61|2263.2|2263.2|2255.43|2255.43|0
1678374000000|2023-03-09 15:00:00|2262.54|2262.54|2262.46|2262.46|2266.32|2266.32|2259.6|2259.6|0
1678377600000|2023-03-09 16:00:00|2262.51|2262.51|2265.12|2265.12|2267.76|2267.76|2262.09|2262.09|0
1678435200000|2023-03-10 08:00:00|2207.39|2207.39|2200.58|2200.58|2210.56|2210.56|2199.51|2199.51|0
1678438800000|2023-03-10 09:00:00|2200.51|2200.51|2202.29|2202.29|2208.38|2208.38|2195.93|2195.93|0
1678442400000|2023-03-10 10:00:00|2202.35|2202.35|2200.84|2200.84|2203.04|2203.04|2197.17|2197.17|0
1678446000000|2023-03-10 11:00:00|2200.91|2200.91|2212.48|2212.48|2214.97|2214.97|2200.31|2200.31|0
1678449600000|2023-03-10 12:00:00|2212.54|2212.54|2213.97|2213.97|2217.99|2217.99|2210.12|2210.12|0
1678453200000|2023-03-10 13:00:00|2213.95|2213.95|2228.37|2228.37|2228.37|2228.37|2210.19|2210.19|0
1678456800000|2023-03-10 14:00:00|2228.6|2228.6|2221.75|2221.75|2229.45|2229.45|2216.9|2216.9|0
1678460400000|2023-03-10 15:00:00|2221.82|2221.82|2223.36|2223.36|2226.9|2226.9|2217.49|2217.49|0
1678464000000|2023-03-10 16:00:00|2223.24|2223.24|2225.43|2225.43|2227.6|2227.6|2221.04|2221.04|0
1678694400000|2023-03-13 08:00:00|2234.62|2234.62|2196.01|2196.01|2234.62|2234.62|2195.73|2195.73|0
1678698000000|2023-03-13 09:00:00|2194.92|2194.92|2188.79|2188.79|2196.67|2196.67|2164.78|2164.78|0
1678701600000|2023-03-13 10:00:00|2188.55|2188.55|2205.16|2205.16|2205.16|2205.16|2183.54|2183.54|0
1678705200000|2023-03-13 11:00:00|2205.41|2205.41|2202.4|2202.4|2208.42|2208.42|2192.69|2192.69|0
1678708800000|2023-03-13 12:00:00|2201.93|2201.93|2200.27|2200.27|2203.15|2203.15|2194.04|2194.04|0
1678712400000|2023-03-13 13:00:00|2200.35|2200.35|2202.53|2202.53|2204.07|2204.07|2184.1|2184.1|0
1678716000000|2023-03-13 14:00:00|2202.41|2202.41|2199.26|2199.26|2206.27|2206.27|2182.4|2182.4|0
1678719600000|2023-03-13 15:00:00|2199.24|2199.24|2208.77|2208.77|2217.91|2217.91|2196.81|2196.81|0
1678723200000|2023-03-13 16:00:00|2209.02|2209.02|2209.13|2209.13|2215.08|2215.08|2207.75|2207.75|0
1678780800000|2023-03-14 08:00:00|2232.2|2232.2|2239.1|2239.1|2239.1|2239.1|2226.06|2226.06|0
1678784400000|2023-03-14 09:00:00|2239.21|2239.21|2241.73|2241.73|2248.75|2248.75|2235.27|2235.27|0
1678788000000|2023-03-14 10:00:00|2241.65|2241.65|2253.75|2253.75|2253.81|2253.81|2240.91|2240.91|0
1678791600000|2023-03-14 11:00:00|2253.63|2253.63|2259.76|2259.76|2259.8|2259.8|2251.17|2251.17|0
1678795200000|2023-03-14 12:00:00|2259.97|2259.97|2271.95|2271.95|2272.88|2272.88|2253.04|2253.04|0
1678798800000|2023-03-14 13:00:00|2271.99|2271.99|2262.81|2262.81|2272.76|2272.76|2261.19|2261.19|0
1678802400000|2023-03-14 14:00:00|2262.93|2262.93|2260.52|2260.52|2270.71|2270.71|2260.52|2260.52|0
1678806000000|2023-03-14 15:00:00|2260.64|2260.64|2257.24|2257.24|2266.74|2266.74|2256.09|2256.09|0
1678809600000|2023-03-14 16:00:00|2257.18|2257.18|2251.45|2251.45|2257.57|2257.57|2251.07|2251.07|0
1678867200000|2023-03-15 08:00:00|2258.69|2258.69|2245.39|2245.39|2258.85|2258.85|2245.04|2245.04|0
1678870800000|2023-03-15 09:00:00|2245.51|2245.51|2247.99|2247.99|2247.99|2247.99|2231.78|2231.78|0
1678874400000|2023-03-15 10:00:00|2247.86|2247.86|2230.99|2230.99|2250.39|2250.39|2227.74|2227.74|0
1678878000000|2023-03-15 11:00:00|2231.14|2231.14|2235.08|2235.08|2241.46|2241.46|2231.14|2231.14|0
1678881600000|2023-03-15 12:00:00|2235.16|2235.16|2230.26|2230.26|2239.86|2239.86|2216.6|2216.6|0
1678885200000|2023-03-15 13:00:00|2230.39|2230.39|2260.71|2260.71|2266.52|2266.52|2229.18|2229.18|0
1678888800000|2023-03-15 14:00:00|2260.55|2260.55|2258.03|2258.03|2270.05|2270.05|2252.89|2252.89|0
1678892400000|2023-03-15 15:00:00|2258.17|2258.17|2252.95|2252.95|2260.16|2260.16|2248.57|2248.57|0
1678896000000|2023-03-15 16:00:00|2253.31|2253.31|2247.45|2247.45|2255.51|2255.51|2247.45|2247.45|0
1678953600000|2023-03-16 08:00:00|2258.71|2258.71|2230.28|2230.28|2258.71|2258.71|2229.16|2229.16|0
1678957200000|2023-03-16 09:00:00|2230.31|2230.31|2222.69|2222.69|2231.92|2231.92|2217.61|2217.61|0
1678960800000|2023-03-16 10:00:00|2223.18|2223.18|2217.52|2217.52|2226.74|2226.74|2214.59|2214.59|0
1678964400000|2023-03-16 11:00:00|2217.61|2217.61|2222.85|2222.85|2225.23|2225.23|2213.48|2213.48|0
1678968000000|2023-03-16 12:00:00|2222.77|2222.77|2210.17|2210.17|2222.77|2222.77|2210.1|2210.1|0
1678971600000|2023-03-16 13:00:00|2210.1|2210.1|2214.71|2214.71|2216.08|2216.08|2199.57|2199.57|0
1678975200000|2023-03-16 14:00:00|2214.79|2214.79|2206.35|2206.35|2216.58|2216.58|2188.78|2188.78|0
1678978800000|2023-03-16 15:00:00|2206.39|2206.39|2213.39|2213.39|2217.82|2217.82|2201.85|2201.85|0
1678982400000|2023-03-16 16:00:00|2213.35|2213.35|2217.31|2217.31|2220.05|2220.05|2209.51|2209.51|0
1679040000000|2023-03-17 08:00:00|2224.03|2224.03|2218.65|2218.65|2231.09|2231.09|2214.55|2214.55|0
1679043600000|2023-03-17 09:00:00|2218.34|2218.34|2213.94|2213.94|2226.43|2226.43|2212.09|2212.09|0
1679047200000|2023-03-17 10:00:00|2214.1|2214.1|2196.95|2196.95|2214.1|2214.1|2191.96|2191.96|0
1679050800000|2023-03-17 11:00:00|2196.36|2196.36|2202.31|2202.31|2204.08|2204.08|2193.51|2193.51|0
1679054400000|2023-03-17 12:00:00|2202.16|2202.16|2191.89|2191.89|2205.44|2205.44|2188.23|2188.23|0
1679058000000|2023-03-17 13:00:00|2191.97|2191.97|2184.82|2184.82|2200.5|2200.5|2183.51|2183.51|0
1679061600000|2023-03-17 14:00:00|2184.97|2184.97|2161.85|2161.85|2194.4|2194.4|2158.91|2158.91|0
1679065200000|2023-03-17 15:00:00|2161.97|2161.97|2174.36|2174.36|2176.83|2176.83|2161.82|2161.82|0
1679068800000|2023-03-17 16:00:00|2174.29|2174.29|2172.89|2172.89|2176.02|2176.02|2170.07|2170.07|0
1679299200000|2023-03-20 08:00:00|2144.99|2144.99|2151.72|2151.72|2152.07|2152.07|2122.9|2122.9|0
1679302800000|2023-03-20 09:00:00|2152.23|2152.23|2183.95|2183.95|2184.4|2184.4|2152.23|2152.23|0
1679306400000|2023-03-20 10:00:00|2183.9|2183.9|2186.61|2186.61|2192.5|2192.5|2182.36|2182.36|0
1679310000000|2023-03-20 11:00:00|2186.37|2186.37|2175.44|2175.44|2187.45|2187.45|2175.01|2175.01|0
1679313600000|2023-03-20 12:00:00|2175.46|2175.46|2168|2168|2177.31|2177.31|2165.61|2165.61|0
1679317200000|2023-03-20 13:00:00|2168.09|2168.09|2174.13|2174.13|2174.13|2174.13|2166.41|2166.41|0
1679320800000|2023-03-20 14:00:00|2174.19|2174.19|2190.63|2190.63|2190.79|2190.79|2173.14|2173.14|0
1679324400000|2023-03-20 15:00:00|2190.78|2190.78|2192.66|2192.66|2198.97|2198.97|2189.57|2189.57|0
1679328000000|2023-03-20 16:00:00|2192.9|2192.9|2191.19|2191.19|2194.08|2194.08|2186.29|2186.29|0
1679385600000|2023-03-21 08:00:00|2199.05|2199.05|2206.18|2206.18|2207.2|2207.2|2195.64|2195.64|0
1679389200000|2023-03-21 09:00:00|2206.3|2206.3|2200.48|2200.48|2210.7|2210.7|2200.42|2200.42|0
1679392800000|2023-03-21 10:00:00|2200.4|2200.4|2205.41|2205.41|2206.27|2206.27|2198.72|2198.72|0
1679396400000|2023-03-21 11:00:00|2205.6|2205.6|2205.68|2205.68|2208.03|2208.03|2203.05|2203.05|0
1679400000000|2023-03-21 12:00:00|2205.74|2205.74|2193.56|2193.56|2206.85|2206.85|2193.56|2193.56|0
1679403600000|2023-03-21 13:00:00|2193.49|2193.49|2188.86|2188.86|2196.63|2196.63|2188.86|2188.86|0
1679407200000|2023-03-21 14:00:00|2188.93|2188.93|2181.81|2181.81|2189.69|2189.69|2175.98|2175.98|0
1679410800000|2023-03-21 15:00:00|2181.75|2181.75|2183.88|2183.88|2187.23|2187.23|2178.7|2178.7|0
1679414400000|2023-03-21 16:00:00|2184|2184|2186.64|2186.64|2188.59|2188.59|2183.17|2183.17|0
1679472000000|2023-03-22 08:00:00|2146.54|2146.54|2128.29|2128.29|2146.67|2146.67|2124.57|2124.57|0
1679475600000|2023-03-22 09:00:00|2128.23|2128.23|2126.76|2126.76|2131.35|2131.35|2123.54|2123.54|0
1679479200000|2023-03-22 10:00:00|2126.71|2126.71|2132.49|2132.49|2132.95|2132.95|2125.76|2125.76|0
1679482800000|2023-03-22 11:00:00|2132.45|2132.45|2129.73|2129.73|2133.49|2133.49|2128.17|2128.17|0
1679486400000|2023-03-22 12:00:00|2129.81|2129.81|2122|2122|2130.65|2130.65|2116.44|2116.44|0
1679490000000|2023-03-22 13:00:00|2121.87|2121.87|2116.98|2116.98|2122.71|2122.71|2116.11|2116.11|0
1679493600000|2023-03-22 14:00:00|2116.9|2116.9|2124.29|2124.29|2126.65|2126.65|2116.7|2116.7|0
1679497200000|2023-03-22 15:00:00|2124.53|2124.53|2119.45|2119.45|2128.71|2128.71|2119.45|2119.45|0
1679500800000|2023-03-22 16:00:00|2119.4|2119.4|2124.59|2124.59|2124.81|2124.81|2119.22|2119.22|0
1679558400000|2023-03-23 08:00:00|2133.47|2133.47|2116.98|2116.98|2136.31|2136.31|2116.98|2116.98|0
1679562000000|2023-03-23 09:00:00|2116.7|2116.7|2114.63|2114.63|2116.7|2116.7|2106.59|2106.59|0
1679565600000|2023-03-23 10:00:00|2114.78|2114.78|2107.75|2107.75|2115.03|2115.03|2106.95|2106.95|0
1679569200000|2023-03-23 11:00:00|2107.87|2107.87|2114.1|2114.1|2116.91|2116.91|2105.98|2105.98|0
1679572800000|2023-03-23 12:00:00|2114.05|2114.05|2110.47|2110.47|2114.05|2114.05|2107.97|2107.97|0
1679576400000|2023-03-23 13:00:00|2110.23|2110.23|2109.27|2109.27|2110.42|2110.42|2102.37|2102.37|0
1679580000000|2023-03-23 14:00:00|2109.35|2109.35|2121.86|2121.86|2122.06|2122.06|2109.35|2109.35|0
1679583600000|2023-03-23 15:00:00|2122.42|2122.42|2127.15|2127.15|2127.38|2127.38|2120.55|2120.55|0
1679587200000|2023-03-23 16:00:00|2127.29|2127.29|2125.22|2125.22|2127.29|2127.29|2123.64|2123.64|0
1679644800000|2023-03-24 08:00:00|2109.18|2109.18|2099.3|2099.3|2111.74|2111.74|2098.1|2098.1|0
1679648400000|2023-03-24 09:00:00|2099.67|2099.67|2087.64|2087.64|2103.15|2103.15|2087.64|2087.64|0
1679652000000|2023-03-24 10:00:00|2087.69|2087.69|2081.78|2081.78|2092.5|2092.5|2081.78|2081.78|0
1679655600000|2023-03-24 11:00:00|2081.55|2081.55|2084.16|2084.16|2085.22|2085.22|2078.58|2078.58|0
1679659200000|2023-03-24 12:00:00|2084.24|2084.24|2086.1|2086.1|2086.34|2086.34|2080.89|2080.89|0
1679662800000|2023-03-24 13:00:00|2085.62|2085.62|2085.73|2085.73|2085.77|2085.77|2079.21|2079.21|0
1679666400000|2023-03-24 14:00:00|2085.97|2085.97|2089.81|2089.81|2091.75|2091.75|2083.81|2083.81|0
1679670000000|2023-03-24 15:00:00|2089.93|2089.93|2079.12|2079.12|2090.3|2090.3|2071.89|2071.89|0
1679673600000|2023-03-24 16:00:00|2079.22|2079.22|2081.92|2081.92|2083.38|2083.38|2079.22|2079.22|0
1679900400000|2023-03-27 07:00:00|2095.15|2095.15|2077.24|2077.24|2095.24|2095.24|2076.17|2076.17|0
1679904000000|2023-03-27 08:00:00|2077.05|2077.05|2087.44|2087.44|2088.01|2088.01|2077.05|2077.05|0
1679907600000|2023-03-27 09:00:00|2087.5|2087.5|2088.74|2088.74|2098.54|2098.54|2087.5|2087.5|0
1679911200000|2023-03-27 10:00:00|2088.86|2088.86|2088.65|2088.65|2092.74|2092.74|2088.65|2088.65|0
1679914800000|2023-03-27 11:00:00|2088.55|2088.55|2088.53|2088.53|2091.25|2091.25|2086.91|2086.91|0
1679918400000|2023-03-27 12:00:00|2088.58|2088.58|2092.55|2092.55|2092.87|2092.87|2086.32|2086.32|0
1679922000000|2023-03-27 13:00:00|2092.43|2092.43|2086.74|2086.74|2092.98|2092.98|2084.96|2084.96|0
1679925600000|2023-03-27 14:00:00|2086.89|2086.89|2081.18|2081.18|2087.68|2087.68|2080.79|2080.79|0
1679929200000|2023-03-27 15:00:00|2080.94|2080.94|2084.17|2084.17|2084.17|2084.17|2079.73|2079.73|0
1679986800000|2023-03-28 07:00:00|2091.33|2091.33|2077.69|2077.69|2091.33|2091.33|2077.57|2077.57|0
1679990400000|2023-03-28 08:00:00|2077.48|2077.48|2058.95|2058.95|2077.48|2077.48|2058.37|2058.37|0
1679994000000|2023-03-28 09:00:00|2058.71|2058.71|2043.21|2043.21|2059.67|2059.67|2040.35|2040.35|0
1679997600000|2023-03-28 10:00:00|2043.3|2043.3|2041.86|2041.86|2045.89|2045.89|2040.42|2040.42|0
1680001200000|2023-03-28 11:00:00|2041.94|2041.94|2042.06|2042.06|2045.72|2045.72|2041.32|2041.32|0
1680004800000|2023-03-28 12:00:00|2041.99|2041.99|2043.36|2043.36|2044.61|2044.61|2040.79|2040.79|0
1680008400000|2023-03-28 13:00:00|2043.39|2043.39|2055.27|2055.27|2056.06|2056.06|2043.24|2043.24|0
1680012000000|2023-03-28 14:00:00|2055.36|2055.36|2059.67|2059.67|2060.62|2060.62|2055.36|2055.36|0
1680015600000|2023-03-28 15:00:00|2059.72|2059.72|2065.64|2065.64|2066.93|2066.93|2059.52|2059.52|0
1680073200000|2023-03-29 07:00:00|2067.24|2067.24|2075.79|2075.79|2079.03|2079.03|2067.24|2067.24|0
1680076800000|2023-03-29 08:00:00|2075.55|2075.55|2079.01|2079.01|2082.46|2082.46|2072.83|2072.83|0
1680080400000|2023-03-29 09:00:00|2079.85|2079.85|2101.78|2101.78|2104.77|2104.77|2079.69|2079.69|0
1680084000000|2023-03-29 10:00:00|2101.75|2101.75|2100.58|2100.58|2102.17|2102.17|2098.76|2098.76|0
1680087600000|2023-03-29 11:00:00|2100.7|2100.7|2100.77|2100.77|2105.59|2105.59|2100.22|2100.22|0
1680091200000|2023-03-29 12:00:00|2100.61|2100.61|2104.18|2104.18|2104.18|2104.18|2096.42|2096.42|0
1680094800000|2023-03-29 13:00:00|2104.24|2104.24|2114.65|2114.65|2120.7|2120.7|2104.15|2104.15|0
1680098400000|2023-03-29 14:00:00|2115.01|2115.01|2113.43|2113.43|2121.24|2121.24|2111.8|2111.8|0
1680102000000|2023-03-29 15:00:00|2113.54|2113.54|2117.39|2117.39|2119.52|2119.52|2113.42|2113.42|0
1680159600000|2023-03-30 07:00:00|2158.46|2158.46|2167.96|2167.96|2169.06|2169.06|2155.99|2155.99|0
1680163200000|2023-03-30 08:00:00|2167.97|2167.97|2166.76|2166.76|2176.9|2176.9|2165.98|2165.98|0
1680166800000|2023-03-30 09:00:00|2166.62|2166.62|2167.68|2167.68|2169|2169|2159.92|2159.92|0
1680170400000|2023-03-30 10:00:00|2167.72|2167.72|2173.15|2173.15|2174.27|2174.27|2167.72|2167.72|0
1680174000000|2023-03-30 11:00:00|2173.08|2173.08|2176.11|2176.11|2176.16|2176.16|2172.04|2172.04|0
1680177600000|2023-03-30 12:00:00|2176.25|2176.25|2177.75|2177.75|2178.51|2178.51|2174.35|2174.35|0
1680181200000|2023-03-30 13:00:00|2177.82|2177.82|2186.06|2186.06|2186.16|2186.16|2177.62|2177.62|0
1680184800000|2023-03-30 14:00:00|2185.97|2185.97|2189.15|2189.15|2192.56|2192.56|2184.41|2184.41|0
1680188400000|2023-03-30 15:00:00|2189.17|2189.17|2190.67|2190.67|2191.12|2191.12|2186.13|2186.13|0
1680246000000|2023-03-31 07:00:00|2190.42|2190.42|2182.9|2182.9|2190.46|2190.46|2172.03|2172.03|0
1680249600000|2023-03-31 08:00:00|2182.78|2182.78|2189.22|2189.22|2193.09|2193.09|2179.54|2179.54|0
1680253200000|2023-03-31 09:00:00|2189.36|2189.36|2193.97|2193.97|2195.14|2195.14|2188.8|2188.8|0
1680256800000|2023-03-31 10:00:00|2193.83|2193.83|2191.02|2191.02|2195.71|2195.71|2190.19|2190.19|0
1680260400000|2023-03-31 11:00:00|2191.38|2191.38|2198.16|2198.16|2200.52|2200.52|2190.99|2190.99|0
1680264000000|2023-03-31 12:00:00|2198.09|2198.09|2206.41|2206.41|2207.82|2207.82|2195.25|2195.25|0
1680267600000|2023-03-31 13:00:00|2206.61|2206.61|2209.94|2209.94|2212.49|2212.49|2204.5|2204.5|0
1680271200000|2023-03-31 14:00:00|2209.82|2209.82|2204.53|2204.53|2211.82|2211.82|2200.99|2200.99|0
1680274800000|2023-03-31 15:00:00|2204.41|2204.41|2204.95|2204.95|2205.6|2205.6|2199.89|2199.89|0
1680505200000|2023-04-03 07:00:00|2223.75|2223.75|2230.18|2230.18|2230.42|2230.42|2215.06|2215.06|0
1680508800000|2023-04-03 08:00:00|2230.02|2230.02|2229.72|2229.72|2231.64|2231.64|2224.98|2224.98|0
1680512400000|2023-04-03 09:00:00|2229.6|2229.6|2225.34|2225.34|2232.05|2232.05|2225.29|2225.29|0
1680516000000|2023-04-03 10:00:00|2225.1|2225.1|2223.57|2223.57|2227.78|2227.78|2221.71|2221.71|0
1680519600000|2023-04-03 11:00:00|2223.54|2223.54|2215.89|2215.89|2223.66|2223.66|2215.83|2215.83|0
1680523200000|2023-04-03 12:00:00|2215.98|2215.98|2210.64|2210.64|2216.82|2216.82|2209.27|2209.27|0
1680526800000|2023-04-03 13:00:00|2210.69|2210.69|2220.04|2220.04|2220.43|2220.43|2208.42|2208.42|0
1680530400000|2023-04-03 14:00:00|2220.16|2220.16|2221.09|2221.09|2227.84|2227.84|2220.16|2220.16|0
1680534000000|2023-04-03 15:00:00|2221.16|2221.16|2222.62|2222.62|2223.71|2223.71|2219.54|2219.54|0
1680591600000|2023-04-04 07:00:00|2233.65|2233.65|2228.68|2228.68|2234.77|2234.77|2227.54|2227.54|0
1680595200000|2023-04-04 08:00:00|2228.56|2228.56|2230.28|2230.28|2234.06|2234.06|2227.66|2227.66|0
1680598800000|2023-04-04 09:00:00|2230.35|2230.35|2236.35|2236.35|2237.78|2237.78|2227.85|2227.85|0
1680602400000|2023-04-04 10:00:00|2236.47|2236.47|2233.58|2233.58|2237.53|2237.53|2233.32|2233.32|0
1680606000000|2023-04-04 11:00:00|2233.51|2233.51|2230.65|2230.65|2233.84|2233.84|2228.04|2228.04|0
1680609600000|2023-04-04 12:00:00|2230.73|2230.73|2227.42|2227.42|2232.04|2232.04|2223.35|2223.35|0
1680613200000|2023-04-04 13:00:00|2227.3|2227.3|2223.63|2223.63|2229.9|2229.9|2222.27|2222.27|0
1680616800000|2023-04-04 14:00:00|2223.69|2223.69|2217.63|2217.63|2229.24|2229.24|2217.37|2217.37|0
1680620400000|2023-04-04 15:00:00|2217.51|2217.51|2222.24|2222.24|2222.35|2222.35|2214.44|2214.44|0
1680678000000|2023-04-05 07:00:00|2215.79|2215.79|2203.18|2203.18|2216.16|2216.16|2203.08|2203.08|0
1680681600000|2023-04-05 08:00:00|2203.54|2203.54|2207.15|2207.15|2211.44|2211.44|2203.46|2203.46|0
1680685200000|2023-04-05 09:00:00|2207.2|2207.2|2199.79|2199.79|2209.07|2209.07|2199.79|2199.79|0
1680688800000|2023-04-05 10:00:00|2199.67|2199.67|2189.62|2189.62|2203.37|2203.37|2189.32|2189.32|0
1680692400000|2023-04-05 11:00:00|2189.71|2189.71|2183.78|2183.78|2190.2|2190.2|2181.23|2181.23|0
1680696000000|2023-04-05 12:00:00|2183.7|2183.7|2182.94|2182.94|2188.19|2188.19|2179.63|2179.63|0
1680699600000|2023-04-05 13:00:00|2182.86|2182.86|2185.01|2185.01|2185.87|2185.87|2179.79|2179.79|0
1680703200000|2023-04-05 14:00:00|2185.68|2185.68|2184.34|2184.34|2188.99|2188.99|2178.44|2178.44|0
1680706800000|2023-04-05 15:00:00|2184.26|2184.26|2184.59|2184.59|2185.58|2185.58|2181.78|2181.78|0
1680764400000|2023-04-06 07:00:00|2197.91|2197.91|2208|2208|2211.85|2211.85|2197.91|2197.91|0
1680768000000|2023-04-06 08:00:00|2207.92|2207.92|2214.99|2214.99|2215.31|2215.31|2205.91|2205.91|0
1680771600000|2023-04-06 09:00:00|2215.09|2215.09|2223.62|2223.62|2223.76|2223.76|2214.47|2214.47|0
1680775200000|2023-04-06 10:00:00|2223.5|2223.5|2227.39|2227.39|2227.49|2227.49|2220.66|2220.66|0
1680778800000|2023-04-06 11:00:00|2227.32|2227.32|2225.45|2225.45|2227.32|2227.32|2222.64|2222.64|0
1680782400000|2023-04-06 12:00:00|2225.38|2225.38|2236|2236|2236.06|2236.06|2225.1|2225.1|0
1680786000000|2023-04-06 13:00:00|2236.08|2236.08|2236.41|2236.41|2242.25|2242.25|2234.97|2234.97|0
1680789600000|2023-04-06 14:00:00|2236.49|2236.49|2243.03|2243.03|2243.03|2243.03|2235.17|2235.17|0
1680793200000|2023-04-06 15:00:00|2242.91|2242.91|2253.98|2253.98|2254.25|2254.25|2242.5|2242.5|0
1681196400000|2023-04-11 07:00:00|2266.26|2266.26|2274.17|2274.17|2288.31|2288.31|2266.26|2266.26|0
1681200000000|2023-04-11 08:00:00|2274.35|2274.35|2265.67|2265.67|2274.35|2274.35|2262.57|2262.57|0
1681203600000|2023-04-11 09:00:00|2265.77|2265.77|2259.76|2259.76|2267.16|2267.16|2259.46|2259.46|0
1681207200000|2023-04-11 10:00:00|2259.52|2259.52|2267.12|2267.12|2267.65|2267.65|2258.78|2258.78|0
1681210800000|2023-04-11 11:00:00|2267.36|2267.36|2255.73|2255.73|2268.55|2268.55|2255.73|2255.73|0
1681214400000|2023-04-11 12:00:00|2255.82|2255.82|2250.99|2250.99|2258.13|2258.13|2245.86|2245.86|0
1681218000000|2023-04-11 13:00:00|2250.94|2250.94|2259.87|2259.87|2259.87|2259.87|2250.29|2250.29|0
1681221600000|2023-04-11 14:00:00|2259.84|2259.84|2257.06|2257.06|2261.62|2261.62|2255.44|2255.44|0
1681225200000|2023-04-11 15:00:00|2257.22|2257.22|2258.05|2258.05|2258.31|2258.31|2254.41|2254.41|0
1681282800000|2023-04-12 07:00:00|2266.25|2266.25|2255.94|2255.94|2266.97|2266.97|2254.62|2254.62|0
1681286400000|2023-04-12 08:00:00|2256.03|2256.03|2258.4|2258.4|2260.26|2260.26|2252.58|2252.58|0
1681290000000|2023-04-12 09:00:00|2258.47|2258.47|2267.49|2267.49|2271.81|2271.81|2257.84|2257.84|0
1681293600000|2023-04-12 10:00:00|2267.21|2267.21|2269.61|2269.61|2273.06|2273.06|2263.46|2263.46|0
1681297200000|2023-04-12 11:00:00|2269.71|2269.71|2271.6|2271.6|2275.96|2275.96|2269.43|2269.43|0
1681300800000|2023-04-12 12:00:00|2271.51|2271.51|2294.92|2294.92|2298.26|2298.26|2266.11|2266.11|0
1681304400000|2023-04-12 13:00:00|2294.86|2294.86|2287.42|2287.42|2300.55|2300.55|2283.14|2283.14|0
1681308000000|2023-04-12 14:00:00|2287.24|2287.24|2272.58|2272.58|2287.24|2287.24|2270.86|2270.86|0
1681311600000|2023-04-12 15:00:00|2272.64|2272.64|2274.4|2274.4|2275.41|2275.41|2268.76|2268.76|0
1681369200000|2023-04-13 07:00:00|2283.23|2283.23|2270.31|2270.31|2287.78|2287.78|2270.31|2270.31|0
1681372800000|2023-04-13 08:00:00|2270.36|2270.36|2271.01|2271.01|2275.37|2275.37|2266.3|2266.3|0
1681376400000|2023-04-13 09:00:00|2271.05|2271.05|2264.74|2264.74|2273.79|2273.79|2262.52|2262.52|0
1681380000000|2023-04-13 10:00:00|2264.79|2264.79|2265.91|2265.91|2266.72|2266.72|2260.29|2260.29|0
1681383600000|2023-04-13 11:00:00|2266|2266|2254.77|2254.77|2266.41|2266.41|2254.45|2254.45|0
1681387200000|2023-04-13 12:00:00|2254.54|2254.54|2270.16|2270.16|2270.62|2270.62|2251.97|2251.97|0
1681390800000|2023-04-13 13:00:00|2270.4|2270.4|2264.9|2264.9|2271.52|2271.52|2259.96|2259.96|0
1681394400000|2023-04-13 14:00:00|2264.85|2264.85|2267.61|2267.61|2272|2272|2261.23|2261.23|0
1681398000000|2023-04-13 15:00:00|2267.42|2267.42|2264.85|2264.85|2267.54|2267.54|2261.01|2261.01|0
1681455600000|2023-04-14 07:00:00|2283.36|2283.36|2297.67|2297.67|2302.63|2302.63|2282.08|2282.08|0
1681459200000|2023-04-14 08:00:00|2297.63|2297.63|2291.24|2291.24|2300.15|2300.15|2291.24|2291.24|0
1681462800000|2023-04-14 09:00:00|2291.31|2291.31|2296.71|2296.71|2298.03|2298.03|2291.02|2291.02|0
1681466400000|2023-04-14 10:00:00|2296.67|2296.67|2302.63|2302.63|2303.2|2303.2|2296.46|2296.46|0
1681470000000|2023-04-14 11:00:00|2302.57|2302.57|2309.98|2309.98|2309.98|2309.98|2298|2298|0
1681473600000|2023-04-14 12:00:00|2310.06|2310.06|2302.86|2302.86|2320.77|2320.77|2302.86|2302.86|0
1681477200000|2023-04-14 13:00:00|2302.82|2302.82|2302.69|2302.69|2305.98|2305.98|2302.69|2302.69|0
1681480800000|2023-04-14 14:00:00|2302.5|2302.5|2290.15|2290.15|2303.53|2303.53|2290.13|2290.13|0
1681484400000|2023-04-14 15:00:00|2290.23|2290.23|2289|2289|2290.23|2290.23|2286.07|2286.07|0
1681714800000|2023-04-17 07:00:00|2290.39|2290.39|2283.84|2283.84|2293.53|2293.53|2283.84|2283.84|0
1681718400000|2023-04-17 08:00:00|2283.81|2283.81|2284.03|2284.03|2285.18|2285.18|2281.4|2281.4|0
1681722000000|2023-04-17 09:00:00|2283.95|2283.95|2276.34|2276.34|2284.25|2284.25|2275.66|2275.66|0
1681725600000|2023-04-17 10:00:00|2276.22|2276.22|2287.83|2287.83|2288.77|2288.77|2275.43|2275.43|0
1681729200000|2023-04-17 11:00:00|2287.91|2287.91|2286.73|2286.73|2290.5|2290.5|2284.53|2284.53|0
1681732800000|2023-04-17 12:00:00|2286.78|2286.78|2280.54|2280.54|2288.08|2288.08|2279.83|2279.83|0
1681736400000|2023-04-17 13:00:00|2280.43|2280.43|2288.61|2288.61|2288.77|2288.77|2280.14|2280.14|0
1681740000000|2023-04-17 14:00:00|2288.65|2288.65|2287.66|2287.66|2290.95|2290.95|2287.26|2287.26|0
1681743600000|2023-04-17 15:00:00|2287.78|2287.78|2288.11|2288.11|2291|2291|2287.64|2287.64|0
1681801200000|2023-04-18 07:00:00|2297.99|2297.99|2286.42|2286.42|2299.98|2299.98|2284.68|2284.68|0
1681804800000|2023-04-18 08:00:00|2286.37|2286.37|2289.85|2289.85|2290.85|2290.85|2281.19|2281.19|0
1681808400000|2023-04-18 09:00:00|2289.88|2289.88|2279.45|2279.45|2290.65|2290.65|2279.23|2279.23|0
1681812000000|2023-04-18 10:00:00|2279.28|2279.28|2280.6|2280.6|2283.38|2283.38|2278.57|2278.57|0
1681815600000|2023-04-18 11:00:00|2280.29|2280.29|2277.46|2277.46|2281.2|2281.2|2276.31|2276.31|0
1681819200000|2023-04-18 12:00:00|2277.55|2277.55|2267.49|2267.49|2277.74|2277.74|2267.49|2267.49|0
1681822800000|2023-04-18 13:00:00|2267.35|2267.35|2263.7|2263.7|2270.25|2270.25|2262.39|2262.39|0
1681826400000|2023-04-18 14:00:00|2263.62|2263.62|2270.18|2270.18|2274.64|2274.64|2263.62|2263.62|0
1681830000000|2023-04-18 15:00:00|2270.14|2270.14|2264.35|2264.35|2272.32|2272.32|2264.08|2264.08|0
1681887600000|2023-04-19 07:00:00|2219.27|2219.27|2219.24|2219.24|2223.76|2223.76|2210.47|2210.47|0
1681891200000|2023-04-19 08:00:00|2219.13|2219.13|2229.43|2229.43|2230.14|2230.14|2215.56|2215.56|0
1681894800000|2023-04-19 09:00:00|2229.37|2229.37|2223.34|2223.34|2229.37|2229.37|2223.34|2223.34|0
1681898400000|2023-04-19 10:00:00|2223.3|2223.3|2218.5|2218.5|2223.43|2223.43|2216.89|2216.89|0
1681902000000|2023-04-19 11:00:00|2218.33|2218.33|2225.44|2225.44|2225.63|2225.63|2213.11|2213.11|0
1681905600000|2023-04-19 12:00:00|2225.75|2225.75|2228.06|2228.06|2233.06|2233.06|2225.41|2225.41|0
1681909200000|2023-04-19 13:00:00|2227.79|2227.79|2232.61|2232.61|2233.17|2233.17|2223.88|2223.88|0
1681912800000|2023-04-19 14:00:00|2232.64|2232.64|2239.2|2239.2|2241.9|2241.9|2232.64|2232.64|0
1681916400000|2023-04-19 15:00:00|2239.32|2239.32|2239.41|2239.41|2242.3|2242.3|2237.46|2237.46|0
1681974000000|2023-04-20 07:00:00|2257.62|2257.62|2268.19|2268.19|2269.23|2269.23|2254.23|2254.23|0
1681977600000|2023-04-20 08:00:00|2268.43|2268.43|2276.12|2276.12|2276.36|2276.36|2267.3|2267.3|0
1681981200000|2023-04-20 09:00:00|2276.08|2276.08|2285.42|2285.42|2285.42|2285.42|2276.04|2276.04|0
1681984800000|2023-04-20 10:00:00|2285.54|2285.54|2287.53|2287.53|2289.12|2289.12|2284.65|2284.65|0
1681988400000|2023-04-20 11:00:00|2287.35|2287.35|2279.86|2279.86|2287.35|2287.35|2279.86|2279.86|0
1681992000000|2023-04-20 12:00:00|2279.74|2279.74|2269.39|2269.39|2279.98|2279.98|2263.1|2263.1|0
1681995600000|2023-04-20 13:00:00|2269.44|2269.44|2258.72|2258.72|2269.96|2269.96|2258.09|2258.09|0
1681999200000|2023-04-20 14:00:00|2258.77|2258.77|2257.08|2257.08|2262.9|2262.9|2254.96|2254.96|0
1682002800000|2023-04-20 15:00:00|2257.03|2257.03|2262.96|2262.96|2264.58|2264.58|2257.03|2257.03|0
1682060400000|2023-04-21 07:00:00|2257.27|2257.27|2261|2261|2261.58|2261.58|2252.09|2252.09|0
1682064000000|2023-04-21 08:00:00|2260.94|2260.94|2265.65|2265.65|2265.73|2265.73|2254.86|2254.86|0
1682067600000|2023-04-21 09:00:00|2265.53|2265.53|2263.65|2263.65|2267.07|2267.07|2262.51|2262.51|0
1682071200000|2023-04-21 10:00:00|2263.38|2263.38|2253.29|2253.29|2263.38|2263.38|2253.2|2253.2|0
1682074800000|2023-04-21 11:00:00|2253.26|2253.26|2256.64|2256.64|2262.28|2262.28|2252.15|2252.15|0
1682078400000|2023-04-21 12:00:00|2256.6|2256.6|2259.66|2259.66|2259.78|2259.78|2256.34|2256.34|0
1682082000000|2023-04-21 13:00:00|2259.62|2259.62|2262.31|2262.31|2271.06|2271.06|2259.62|2259.62|0
1682085600000|2023-04-21 14:00:00|2261.98|2261.98|2263.11|2263.11|2266.55|2266.55|2259.49|2259.49|0
1682089200000|2023-04-21 15:00:00|2263.15|2263.15|2266.71|2266.71|2267.75|2267.75|2262.8|2262.8|0
1682319600000|2023-04-24 07:00:00|2270.55|2270.55|2276.07|2276.07|2277.76|2277.76|2269.72|2269.72|0
1682323200000|2023-04-24 08:00:00|2276.54|2276.54|2271.08|2271.08|2276.57|2276.57|2265.91|2265.91|0
1682326800000|2023-04-24 09:00:00|2271.2|2271.2|2270.64|2270.64|2272.57|2272.57|2269.17|2269.17|0
1682330400000|2023-04-24 10:00:00|2270.73|2270.73|2269.09|2269.09|2273.73|2273.73|2268.43|2268.43|0
1682334000000|2023-04-24 11:00:00|2269.28|2269.28|2270.85|2270.85|2270.89|2270.89|2266.6|2266.6|0
1682337600000|2023-04-24 12:00:00|2270.72|2270.72|2269.55|2269.55|2271.18|2271.18|2265.44|2265.44|0
1682341200000|2023-04-24 13:00:00|2269.67|2269.67|2266.14|2266.14|2274.03|2274.03|2265.06|2265.06|0
1682344800000|2023-04-24 14:00:00|2266.42|2266.42|2263.36|2263.36|2268.25|2268.25|2260.89|2260.89|0
1682348400000|2023-04-24 15:00:00|2263.48|2263.48|2266.96|2266.96|2267.9|2267.9|2263.48|2263.48|0
1682406000000|2023-04-25 07:00:00|2259.85|2259.85|2250.77|2250.77|2260.36|2260.36|2250.65|2250.65|0
1682409600000|2023-04-25 08:00:00|2250.89|2250.89|2256.24|2256.24|2258.12|2258.12|2249.24|2249.24|0
1682413200000|2023-04-25 09:00:00|2256.33|2256.33|2256.4|2256.4|2257.31|2257.31|2252.88|2252.88|0
1682416800000|2023-04-25 10:00:00|2256.16|2256.16|2249.89|2249.89|2256.39|2256.39|2248.62|2248.62|0
1682420400000|2023-04-25 11:00:00|2250.59|2250.59|2252.1|2252.1|2252.14|2252.14|2247.54|2247.54|0
1682424000000|2023-04-25 12:00:00|2252.14|2252.14|2256.54|2256.54|2257.5|2257.5|2251.86|2251.86|0
1682427600000|2023-04-25 13:00:00|2256.57|2256.57|2263.87|2263.87|2266.46|2266.46|2256.23|2256.23|0
1682431200000|2023-04-25 14:00:00|2264.02|2264.02|2261.17|2261.17|2265.14|2265.14|2260.71|2260.71|0
1682434800000|2023-04-25 15:00:00|2261.29|2261.29|2264.67|2264.67|2265.48|2265.48|2260|2260|0
1682492400000|2023-04-26 07:00:00|2270.75|2270.75|2263.13|2263.13|2271|2271|2255.66|2255.66|0
1682496000000|2023-04-26 08:00:00|2263.19|2263.19|2266.91|2266.91|2272.31|2272.31|2263.19|2263.19|0
1682499600000|2023-04-26 09:00:00|2267.03|2267.03|2280.27|2280.27|2284.2|2284.2|2266.76|2266.76|0
1682503200000|2023-04-26 10:00:00|2280.49|2280.49|2274.67|2274.67|2281.58|2281.58|2274.43|2274.43|0
1682506800000|2023-04-26 11:00:00|2274.64|2274.64|2278.59|2278.59|2281.91|2281.91|2271.62|2271.62|0
1682510400000|2023-04-26 12:00:00|2278.64|2278.64|2289.71|2289.71|2290.47|2290.47|2276.07|2276.07|0
1682514000000|2023-04-26 13:00:00|2289.63|2289.63|2285.64|2285.64|2290.94|2290.94|2278.87|2278.87|0
1682517600000|2023-04-26 14:00:00|2285.52|2285.52|2279.26|2279.26|2286.96|2286.96|2274.95|2274.95|0
1682521200000|2023-04-26 15:00:00|2279.17|2279.17|2283.12|2283.12|2285.4|2285.4|2279.02|2279.02|0
1682578800000|2023-04-27 07:00:00|2268.48|2268.48|2267.45|2267.45|2269.67|2269.67|2260.85|2260.85|0
1682582400000|2023-04-27 08:00:00|2267.81|2267.81|2271.98|2271.98|2274.68|2274.68|2267.46|2267.46|0
1682586000000|2023-04-27 09:00:00|2271.6|2271.6|2282.16|2282.16|2286.83|2286.83|2268.57|2268.57|0
1682589600000|2023-04-27 10:00:00|2282.11|2282.11|2275.68|2275.68|2282.22|2282.22|2274.36|2274.36|0
1682593200000|2023-04-27 11:00:00|2275.78|2275.78|2283.42|2283.42|2283.42|2283.42|2275.54|2275.54|0
1682596800000|2023-04-27 12:00:00|2283.18|2283.18|2281.13|2281.13|2283.61|2283.61|2278.68|2278.68|0
1682600400000|2023-04-27 13:00:00|2281.21|2281.21|2287.52|2287.52|2288.06|2288.06|2277.44|2277.44|0
1682604000000|2023-04-27 14:00:00|2287.47|2287.47|2290.83|2290.83|2297.92|2297.92|2287.43|2287.43|0
1682607600000|2023-04-27 15:00:00|2290.88|2290.88|2288.93|2288.93|2292.18|2292.18|2286.41|2286.41|0
1682665200000|2023-04-28 07:00:00|2293.17|2293.17|2287.36|2287.36|2296.21|2296.21|2287|2287|0
1682668800000|2023-04-28 08:00:00|2287.17|2287.17|2291.66|2291.66|2293.12|2293.12|2284.71|2284.71|0
1682672400000|2023-04-28 09:00:00|2291.59|2291.59|2306.68|2306.68|2306.81|2306.81|2291.37|2291.37|0
1682676000000|2023-04-28 10:00:00|2306.72|2306.72|2303.16|2303.16|2306.9|2306.9|2301.19|2301.19|0
1682679600000|2023-04-28 11:00:00|2303.13|2303.13|2320.19|2320.19|2320.19|2320.19|2302.38|2302.38|0
1682683200000|2023-04-28 12:00:00|2320.21|2320.21|2336.12|2336.12|2338.01|2338.01|2320.21|2320.21|0
1682686800000|2023-04-28 13:00:00|2336.24|2336.24|2335.47|2335.47|2341.98|2341.98|2331.4|2331.4|0
1682690400000|2023-04-28 14:00:00|2335.71|2335.71|2333.43|2333.43|2336.96|2336.96|2331.79|2331.79|0
1682694000000|2023-04-28 15:00:00|2333.5|2333.5|2341.92|2341.92|2342.28|2342.28|2331.77|2331.77|0
1683010800000|2023-05-02 07:00:00|2332.53|2332.53|2326.93|2326.93|2338.03|2338.03|2326.93|2326.93|0
1683014400000|2023-05-02 08:00:00|2326.14|2326.14|2310.54|2310.54|2329.43|2329.43|2310|2310|0
1683018000000|2023-05-02 09:00:00|2310.14|2310.14|2308.03|2308.03|2318.03|2318.03|2308.03|2308.03|0
1683021600000|2023-05-02 10:00:00|2307.95|2307.95|2308.79|2308.79|2309.03|2309.03|2304.71|2304.71|0
1683025200000|2023-05-02 11:00:00|2308.94|2308.94|2310.07|2310.07|2310.89|2310.89|2304.78|2304.78|0
1683028800000|2023-05-02 12:00:00|2310.12|2310.12|2304.03|2304.03|2310.12|2310.12|2302.94|2302.94|0
1683032400000|2023-05-02 13:00:00|2303.94|2303.94|2311.54|2311.54|2314.59|2314.59|2303.67|2303.67|0
1683036000000|2023-05-02 14:00:00|2311.68|2311.68|2313.36|2313.36|2315.32|2315.32|2307.09|2307.09|0
1683039600000|2023-05-02 15:00:00|2313.6|2313.6|2302.16|2302.16|2314.37|2314.37|2301.54|2301.54|0
1683097200000|2023-05-03 07:00:00|2303.22|2303.22|2307.75|2307.75|2308.25|2308.25|2299.61|2299.61|0
1683100800000|2023-05-03 08:00:00|2307.87|2307.87|2309.83|2309.83|2311.01|2311.01|2303.72|2303.72|0
1683104400000|2023-05-03 09:00:00|2309.11|2309.11|2308.47|2308.47|2312.22|2312.22|2306.75|2306.75|0
1683108000000|2023-05-03 10:00:00|2308.37|2308.37|2307.84|2307.84|2316.16|2316.16|2306.3|2306.3|0
1683111600000|2023-05-03 11:00:00|2307.88|2307.88|2303.24|2303.24|2312.75|2312.75|2303.24|2303.24|0
1683115200000|2023-05-03 12:00:00|2303.15|2303.15|2308.17|2308.17|2310.56|2310.56|2301.13|2301.13|0
1683118800000|2023-05-03 13:00:00|2308.1|2308.1|2304.42|2304.42|2311.81|2311.81|2303.47|2303.47|0
1683122400000|2023-05-03 14:00:00|2304.56|2304.56|2301.55|2301.55|2309.09|2309.09|2301.23|2301.23|0
1683126000000|2023-05-03 15:00:00|2301.48|2301.48|2306.08|2306.08|2306.51|2306.51|2300.05|2300.05|0
1683183600000|2023-05-04 07:00:00|2307.38|2307.38|2300.8|2300.8|2307.98|2307.98|2298.56|2298.56|0
1683187200000|2023-05-04 08:00:00|2300.76|2300.76|2269.44|2269.44|2300.76|2300.76|2268.69|2268.69|0
1683190800000|2023-05-04 09:00:00|2269.68|2269.68|2287.34|2287.34|2288.94|2288.94|2269.14|2269.14|0
1683194400000|2023-05-04 10:00:00|2287.22|2287.22|2287.05|2287.05|2288.3|2288.3|2283.01|2283.01|0
1683198000000|2023-05-04 11:00:00|2287.58|2287.58|2289.36|2289.36|2291.84|2291.84|2287.44|2287.44|0
1683201600000|2023-05-04 12:00:00|2289.53|2289.53|2292.69|2292.69|2293.7|2293.7|2285.99|2285.99|0
1683205200000|2023-05-04 13:00:00|2292.92|2292.92|2299.59|2299.59|2300.3|2300.3|2287.77|2287.77|0
1683208800000|2023-05-04 14:00:00|2299.64|2299.64|2294.3|2294.3|2300.16|2300.16|2292.47|2292.47|0
1683212400000|2023-05-04 15:00:00|2294.39|2294.39|2297.71|2297.71|2298.23|2298.23|2291.81|2291.81|0
1683270000000|2023-05-05 07:00:00|2312.25|2312.25|2326.1|2326.1|2326.47|2326.47|2312.25|2312.25|0
1683273600000|2023-05-05 08:00:00|2326.05|2326.05|2327.29|2327.29|2327.29|2327.29|2316.39|2316.39|0
1683277200000|2023-05-05 09:00:00|2327.41|2327.41|2334|2334|2336.94|2336.94|2326.18|2326.18|0
1683280800000|2023-05-05 10:00:00|2333.64|2333.64|2334.79|2334.79|2335.24|2335.24|2332.74|2332.74|0
1683284400000|2023-05-05 11:00:00|2334.67|2334.67|2336.3|2336.3|2337.19|2337.19|2331.77|2331.77|0
1683288000000|2023-05-05 12:00:00|2336.38|2336.38|2318.65|2318.65|2336.46|2336.46|2318.65|2318.65|0
1683291600000|2023-05-05 13:00:00|2318.58|2318.58|2326.76|2326.76|2327|2327|2314.69|2314.69|0
1683295200000|2023-05-05 14:00:00|2326.69|2326.69|2321.55|2321.55|2326.69|2326.69|2318.68|2318.68|0
1683298800000|2023-05-05 15:00:00|2321.67|2321.67|2325.57|2325.57|2325.63|2325.63|2321.03|2321.03|0
1683615600000|2023-05-09 07:00:00|2304.77|2304.77|2279|2279|2308.5|2308.5|2275.16|2275.16|0
1683619200000|2023-05-09 08:00:00|2279.24|2279.24|2271.07|2271.07|2285.95|2285.95|2265.47|2265.47|0
1683622800000|2023-05-09 09:00:00|2270.95|2270.95|2277.6|2277.6|2277.6|2277.6|2270.73|2270.73|0
1683626400000|2023-05-09 10:00:00|2277.68|2277.68|2272.64|2272.64|2277.68|2277.68|2269.73|2269.73|0
1683630000000|2023-05-09 11:00:00|2272.57|2272.57|2261.38|2261.38|2272.57|2272.57|2261.38|2261.38|0
1683633600000|2023-05-09 12:00:00|2261.24|2261.24|2255.13|2255.13|2263.47|2263.47|2254.68|2254.68|0
1683637200000|2023-05-09 13:00:00|2255.1|2255.1|2246.99|2246.99|2255.1|2255.1|2242.18|2242.18|0
1683640800000|2023-05-09 14:00:00|2246.91|2246.91|2251.53|2251.53|2253.98|2253.98|2240.69|2240.69|0
1683644400000|2023-05-09 15:00:00|2251.61|2251.61|2252.66|2252.66|2253.03|2253.03|2250.93|2250.93|0
1683702000000|2023-05-10 07:00:00|2244.04|2244.04|2244.09|2244.09|2254.09|2254.09|2242.76|2242.76|0
1683705600000|2023-05-10 08:00:00|2244.14|2244.14|2248.55|2248.55|2249.92|2249.92|2243.05|2243.05|0
1683709200000|2023-05-10 09:00:00|2248.36|2248.36|2241.31|2241.31|2252.95|2252.95|2240.3|2240.3|0
1683712800000|2023-05-10 10:00:00|2241.37|2241.37|2244.53|2244.53|2245.36|2245.36|2241.23|2241.23|0
1683716400000|2023-05-10 11:00:00|2244.72|2244.72|2245.87|2245.87|2256.72|2256.72|2244.72|2244.72|0
1683720000000|2023-05-10 12:00:00|2245.68|2245.68|2250.91|2250.91|2251.35|2251.35|2236.15|2236.15|0
1683723600000|2023-05-10 13:00:00|2250.84|2250.84|2245.99|2245.99|2251.87|2251.87|2242.83|2242.83|0
1683727200000|2023-05-10 14:00:00|2246.06|2246.06|2247.92|2247.92|2252.63|2252.63|2245.95|2245.95|0
1683730800000|2023-05-10 15:00:00|2247.86|2247.86|2257.58|2257.58|2257.87|2257.87|2247.86|2247.86|0
1683788400000|2023-05-11 07:00:00|2263.28|2263.28|2259.99|2259.99|2270.78|2270.78|2256.19|2256.19|0
1683792000000|2023-05-11 08:00:00|2259.87|2259.87|2255.53|2255.53|2260.17|2260.17|2252.4|2252.4|0
1683795600000|2023-05-11 09:00:00|2255.24|2255.24|2256.45|2256.45|2259.47|2259.47|2254.24|2254.24|0
1683799200000|2023-05-11 10:00:00|2256.02|2256.02|2255.33|2255.33|2263.1|2263.1|2255.33|2255.33|0
1683802800000|2023-05-11 11:00:00|2255.53|2255.53|2256.79|2256.79|2256.87|2256.87|2248.81|2248.81|0
1683806400000|2023-05-11 12:00:00|2256.77|2256.77|2254.19|2254.19|2258.45|2258.45|2253.73|2253.73|0
1683810000000|2023-05-11 13:00:00|2254.11|2254.11|2243.69|2243.69|2254.11|2254.11|2241.84|2241.84|0
1683813600000|2023-05-11 14:00:00|2243.75|2243.75|2248.58|2248.58|2250.37|2250.37|2241.33|2241.33|0
1683817200000|2023-05-11 15:00:00|2248.49|2248.49|2250.99|2250.99|2252.2|2252.2|2248.29|2248.29|0
1683874800000|2023-05-12 07:00:00|2249.5|2249.5|2235.23|2235.23|2249.5|2249.5|2232.8|2232.8|0
1683878400000|2023-05-12 08:00:00|2235.12|2235.12|2238.93|2238.93|2239.77|2239.77|2229.17|2229.17|0
1683882000000|2023-05-12 09:00:00|2239.01|2239.01|2233.96|2233.96|2241.36|2241.36|2233.79|2233.79|0
1683885600000|2023-05-12 10:00:00|2233.82|2233.82|2233.98|2233.98|2234.07|2234.07|2228.88|2228.88|0
1683889200000|2023-05-12 11:00:00|2234.05|2234.05|2235.07|2235.07|2236.21|2236.21|2232.92|2232.92|0
1683892800000|2023-05-12 12:00:00|2235.22|2235.22|2237.11|2237.11|2237.73|2237.73|2235.12|2235.12|0
1683896400000|2023-05-12 13:00:00|2237.03|2237.03|2230.1|2230.1|2239.8|2239.8|2230.1|2230.1|0
1683900000000|2023-05-12 14:00:00|2229.98|2229.98|2218.34|2218.34|2230.17|2230.17|2217|2217|0
1683903600000|2023-05-12 15:00:00|2218.49|2218.49|2220.65|2220.65|2221.02|2221.02|2217.57|2217.57|0
1684134000000|2023-05-15 07:00:00|2236.56|2236.56|2227.18|2227.18|2239.37|2239.37|2226.02|2226.02|0
1684137600000|2023-05-15 08:00:00|2227.31|2227.31|2226.22|2226.22|2227.37|2227.37|2222.65|2222.65|0
1684141200000|2023-05-15 09:00:00|2226.5|2226.5|2236.67|2236.67|2236.87|2236.87|2225.7|2225.7|0
1684144800000|2023-05-15 10:00:00|2236.55|2236.55|2243.18|2243.18|2245.21|2245.21|2234.67|2234.67|0
1684148400000|2023-05-15 11:00:00|2243.43|2243.43|2257.04|2257.04|2257.21|2257.21|2243.36|2243.36|0
1684152000000|2023-05-15 12:00:00|2257.11|2257.11|2256.63|2256.63|2259.81|2259.81|2254.79|2254.79|0
1684155600000|2023-05-15 13:00:00|2256.69|2256.69|2254.36|2254.36|2262.56|2262.56|2253.45|2253.45|0
1684159200000|2023-05-15 14:00:00|2254.29|2254.29|2259.13|2259.13|2260.15|2260.15|2252.46|2252.46|0
1684162800000|2023-05-15 15:00:00|2259.05|2259.05|2258.89|2258.89|2262.2|2262.2|2258.25|2258.25|0
1684220400000|2023-05-16 07:00:00|2270.92|2270.92|2273.28|2273.28|2280.95|2280.95|2263.12|2263.12|0
1684224000000|2023-05-16 08:00:00|2273.15|2273.15|2280.25|2280.25|2281.21|2281.21|2272.13|2272.13|0
1684227600000|2023-05-16 09:00:00|2280.43|2280.43|2273.79|2273.79|2282.34|2282.34|2273.29|2273.29|0
1684231200000|2023-05-16 10:00:00|2273.95|2273.95|2276.03|2276.03|2276.29|2276.29|2271.72|2271.72|0
1684234800000|2023-05-16 11:00:00|2276.15|2276.15|2279.41|2279.41|2280.35|2280.35|2276.08|2276.08|0
1684238400000|2023-05-16 12:00:00|2279.47|2279.47|2274.16|2274.16|2280.44|2280.44|2271.53|2271.53|0
1684242000000|2023-05-16 13:00:00|2274.02|2274.02|2269.28|2269.28|2274.07|2274.07|2267.51|2267.51|0
1684245600000|2023-05-16 14:00:00|2269.16|2269.16|2270.95|2270.95|2271.15|2271.15|2264.63|2264.63|0
1684249200000|2023-05-16 15:00:00|2270.86|2270.86|2271.4|2271.4|2271.5|2271.5|2266.79|2266.79|0
1684306800000|2023-05-17 07:00:00|2249.7|2249.7|2238.92|2238.92|2249.98|2249.98|2236.33|2236.33|0
1684310400000|2023-05-17 08:00:00|2238.77|2238.77|2242.52|2242.52|2247.99|2247.99|2238.62|2238.62|0
1684314000000|2023-05-17 09:00:00|2242|2242|2233.57|2233.57|2242.91|2242.91|2229.43|2229.43|0
1684317600000|2023-05-17 10:00:00|2233.84|2233.84|2244.2|2244.2|2244.2|2244.2|2233.56|2233.56|0
1684321200000|2023-05-17 11:00:00|2243.8|2243.8|2241.95|2241.95|2243.8|2243.8|2236.97|2236.97|0
1684324800000|2023-05-17 12:00:00|2242.01|2242.01|2243.39|2243.39|2243.56|2243.56|2239.2|2239.2|0
1684328400000|2023-05-17 13:00:00|2243.49|2243.49|2250.55|2250.55|2253.08|2253.08|2243.04|2243.04|0
1684332000000|2023-05-17 14:00:00|2250.37|2250.37|2256.99|2256.99|2257.54|2257.54|2249.43|2249.43|0
1684335600000|2023-05-17 15:00:00|2257.07|2257.07|2250.44|2250.44|2257.48|2257.48|2250.44|2250.44|0
1684393200000|2023-05-18 07:00:00|2268.12|2268.12|2247.59|2247.59|2268.19|2268.19|2247.54|2247.54|0
1684396800000|2023-05-18 08:00:00|2247.69|2247.69|2259.68|2259.68|2259.78|2259.78|2244.71|2244.71|0
1684400400000|2023-05-18 09:00:00|2259.28|2259.28|2259.21|2259.21|2261.23|2261.23|2255.99|2255.99|0
1684404000000|2023-05-18 10:00:00|2259.06|2259.06|2252.28|2252.28|2259.06|2259.06|2251.6|2251.6|0
1684407600000|2023-05-18 11:00:00|2252.23|2252.23|2237.46|2237.46|2252.39|2252.39|2237.38|2237.38|0
1684411200000|2023-05-18 12:00:00|2237.3|2237.3|2237.72|2237.72|2242.75|2242.75|2236.75|2236.75|0
1684414800000|2023-05-18 13:00:00|2237.82|2237.82|2215.76|2215.76|2239.36|2239.36|2215.58|2215.58|0
1684418400000|2023-05-18 14:00:00|2215.78|2215.78|2217.83|2217.83|2221.69|2221.69|2215.03|2215.03|0
1684422000000|2023-05-18 15:00:00|2217.71|2217.71|2221.28|2221.28|2222.23|2222.23|2216.72|2216.72|0
1684479600000|2023-05-19 07:00:00|2220.76|2220.76|2215.81|2215.81|2226.76|2226.76|2215.07|2215.07|0
1684483200000|2023-05-19 08:00:00|2215.88|2215.88|2222.3|2222.3|2222.72|2222.72|2214.82|2214.82|0
1684486800000|2023-05-19 09:00:00|2222.26|2222.26|2220.18|2220.18|2222.26|2222.26|2216|2216|0
1684490400000|2023-05-19 10:00:00|2220.24|2220.24|2224.65|2224.65|2226.07|2226.07|2220.24|2220.24|0
1684494000000|2023-05-19 11:00:00|2224.61|2224.61|2225.19|2225.19|2226.02|2226.02|2224.39|2224.39|0
1684497600000|2023-05-19 12:00:00|2225.39|2225.39|2226.66|2226.66|2229.16|2229.16|2224.9|2224.9|0
1684501200000|2023-05-19 13:00:00|2226.81|2226.81|2230.3|2230.3|2230.45|2230.45|2225.71|2225.71|0
1684504800000|2023-05-19 14:00:00|2230.58|2230.58|2236.39|2236.39|2239.1|2239.1|2230.08|2230.08|0
1684508400000|2023-05-19 15:00:00|2236.33|2236.33|2232.24|2232.24|2236.4|2236.4|2231.23|2231.23|0
1684738800000|2023-05-22 07:00:00|2242.08|2242.08|2244.72|2244.72|2245.13|2245.13|2234.78|2234.78|0
1684742400000|2023-05-22 08:00:00|2244.8|2244.8|2242.09|2242.09|2245.29|2245.29|2238.55|2238.55|0
1684746000000|2023-05-22 09:00:00|2241.99|2241.99|2236.27|2236.27|2244.68|2244.68|2235.84|2235.84|0
1684749600000|2023-05-22 10:00:00|2235.93|2235.93|2230.2|2230.2|2236.63|2236.63|2229.74|2229.74|0
1684753200000|2023-05-22 11:00:00|2230.25|2230.25|2232.19|2232.19|2232.39|2232.39|2229.97|2229.97|0
1684756800000|2023-05-22 12:00:00|2232.26|2232.26|2224.41|2224.41|2232.38|2232.38|2222.71|2222.71|0
1684760400000|2023-05-22 13:00:00|2224.55|2224.55|2227.12|2227.12|2228.28|2228.28|2223.03|2223.03|0
1684764000000|2023-05-22 14:00:00|2226.74|2226.74|2230.26|2230.26|2231.01|2231.01|2226.2|2226.2|0
1684767600000|2023-05-22 15:00:00|2230.31|2230.31|2232.8|2232.8|2234.39|2234.39|2228.64|2228.64|0
1684825200000|2023-05-23 07:00:00|2235.74|2235.74|2251.56|2251.56|2251.56|2251.56|2232.98|2232.98|0
1684828800000|2023-05-23 08:00:00|2251.34|2251.34|2268.03|2268.03|2271.05|2271.05|2249.93|2249.93|0
1684832400000|2023-05-23 09:00:00|2268.1|2268.1|2273.79|2273.79|2274.33|2274.33|2267.79|2267.79|0
1684836000000|2023-05-23 10:00:00|2273.84|2273.84|2274.76|2274.76|2278.11|2278.11|2273.84|2273.84|0
1684839600000|2023-05-23 11:00:00|2274.52|2274.52|2271.05|2271.05|2277.21|2277.21|2270.14|2270.14|0
1684843200000|2023-05-23 12:00:00|2271.17|2271.17|2267.24|2267.24|2272.27|2272.27|2266.97|2266.97|0
1684846800000|2023-05-23 13:00:00|2267.47|2267.47|2258.37|2258.37|2267.54|2267.54|2256.8|2256.8|0
1684850400000|2023-05-23 14:00:00|2258.33|2258.33|2267.65|2267.65|2268.42|2268.42|2257.46|2257.46|0
1684854000000|2023-05-23 15:00:00|2267.61|2267.61|2265.15|2265.15|2267.65|2267.65|2263.48|2263.48|0
1684911600000|2023-05-24 07:00:00|2215.24|2215.24|2200.34|2200.34|2215.9|2215.9|2192.74|2192.74|0
1684915200000|2023-05-24 08:00:00|2200.53|2200.53|2216.08|2216.08|2217.1|2217.1|2200.32|2200.32|0
1684918800000|2023-05-24 09:00:00|2216.05|2216.05|2221.03|2221.03|2221.03|2221.03|2209.25|2209.25|0
1684922400000|2023-05-24 10:00:00|2221.25|2221.25|2225.32|2225.32|2225.49|2225.49|2216.83|2216.83|0
1684926000000|2023-05-24 11:00:00|2225.2|2225.2|2224.55|2224.55|2228.72|2228.72|2220|2220|0
1684929600000|2023-05-24 12:00:00|2224.59|2224.59|2220.77|2220.77|2227.08|2227.08|2219.89|2219.89|0
1684933200000|2023-05-24 13:00:00|2220.71|2220.71|2218.97|2218.97|2223.87|2223.87|2217.05|2217.05|0
1684936800000|2023-05-24 14:00:00|2218.92|2218.92|2212.87|2212.87|2218.92|2218.92|2207.64|2207.64|0
1684940400000|2023-05-24 15:00:00|2212.75|2212.75|2207.01|2207.01|2212.75|2212.75|2205.74|2205.74|0
1684998000000|2023-05-25 07:00:00|2205.45|2205.45|2194.45|2194.45|2208.88|2208.88|2189.43|2189.43|0
1685001600000|2023-05-25 08:00:00|2194.4|2194.4|2184.85|2184.85|2194.4|2194.4|2184.01|2184.01|0
1685005200000|2023-05-25 09:00:00|2184.74|2184.74|2188.13|2188.13|2188.13|2188.13|2179.66|2179.66|0
1685008800000|2023-05-25 10:00:00|2188.38|2188.38|2192.1|2192.1|2192.32|2192.32|2188.18|2188.18|0
1685012400000|2023-05-25 11:00:00|2192.13|2192.13|2193.82|2193.82|2195.05|2195.05|2190.87|2190.87|0
1685016000000|2023-05-25 12:00:00|2193.7|2193.7|2191.33|2191.33|2197.04|2197.04|2190.76|2190.76|0
1685019600000|2023-05-25 13:00:00|2191.29|2191.29|2186.99|2186.99|2191.29|2191.29|2186.05|2186.05|0
1685023200000|2023-05-25 14:00:00|2186.89|2186.89|2179.41|2179.41|2188.31|2188.31|2178.79|2178.79|0
1685026800000|2023-05-25 15:00:00|2179.53|2179.53|2173.47|2173.47|2182.08|2182.08|2172.85|2172.85|0
1685084400000|2023-05-26 07:00:00|2175.96|2175.96|2170.83|2170.83|2175.96|2175.96|2163.87|2163.87|0
1685088000000|2023-05-26 08:00:00|2171.19|2171.19|2173.54|2173.54|2173.54|2173.54|2167.31|2167.31|0
1685091600000|2023-05-26 09:00:00|2173.65|2173.65|2171.39|2171.39|2173.77|2173.77|2169.19|2169.19|0
1685095200000|2023-05-26 10:00:00|2171.63|2171.63|2174.32|2174.32|2175.47|2175.47|2166.28|2166.28|0
1685098800000|2023-05-26 11:00:00|2174.82|2174.82|2177.71|2177.71|2178.27|2178.27|2173.04|2173.04|0
1685102400000|2023-05-26 12:00:00|2177.83|2177.83|2170.03|2170.03|2177.83|2177.83|2167.77|2167.77|0
1685106000000|2023-05-26 13:00:00|2169.93|2169.93|2164.6|2164.6|2170.55|2170.55|2164.3|2164.3|0
1685109600000|2023-05-26 14:00:00|2164.49|2164.49|2163.07|2163.07|2173.96|2173.96|2163.07|2163.07|0
1685113200000|2023-05-26 15:00:00|2162.92|2162.92|2162.53|2162.53|2167.31|2167.31|2162.27|2162.27|0
1685430000000|2023-05-30 07:00:00|2176|2176|2182.88|2182.88|2185.22|2185.22|2173.78|2173.78|0
1685433600000|2023-05-30 08:00:00|2182.99|2182.99|2187.59|2187.59|2190.53|2190.53|2182.99|2182.99|0
1685437200000|2023-05-30 09:00:00|2187.3|2187.3|2171.39|2171.39|2187.3|2187.3|2171.39|2171.39|0
1685440800000|2023-05-30 10:00:00|2171.36|2171.36|2170.57|2170.57|2172.93|2172.93|2167.05|2167.05|0
1685444400000|2023-05-30 11:00:00|2171.42|2171.42|2175.36|2175.36|2178.9|2178.9|2171.1|2171.1|0
1685448000000|2023-05-30 12:00:00|2175.03|2175.03|2174.13|2174.13|2175.9|2175.9|2173.68|2173.68|0
1685451600000|2023-05-30 13:00:00|2174.09|2174.09|2181.89|2181.89|2185.12|2185.12|2172.57|2172.57|0
1685455200000|2023-05-30 14:00:00|2181.77|2181.77|2177.27|2177.27|2185.39|2185.39|2177.23|2177.23|0
1685458800000|2023-05-30 15:00:00|2177.2|2177.2|2174.87|2174.87|2177.47|2177.47|2173.22|2173.22|0
1685516400000|2023-05-31 07:00:00|2166.05|2166.05|2174.07|2174.07|2176.89|2176.89|2166.05|2166.05|0
1685520000000|2023-05-31 08:00:00|2173.95|2173.95|2171.27|2171.27|2180.56|2180.56|2171.27|2171.27|0
1685523600000|2023-05-31 09:00:00|2171.31|2171.31|2173.6|2173.6|2178.11|2178.11|2170.59|2170.59|0
1685527200000|2023-05-31 10:00:00|2173.54|2173.54|2173.91|2173.91|2175.89|2175.89|2168.68|2168.68|0
1685530800000|2023-05-31 11:00:00|2173.95|2173.95|2182.09|2182.09|2182.09|2182.09|2173.95|2173.95|0
1685534400000|2023-05-31 12:00:00|2182.24|2182.24|2181.25|2181.25|2185.96|2185.96|2177.51|2177.51|0
1685538000000|2023-05-31 13:00:00|2181.2|2181.2|2182.84|2182.84|2183.68|2183.68|2176.86|2176.86|0
1685541600000|2023-05-31 14:00:00|2182.6|2182.6|2179.64|2179.64|2182.7|2182.7|2175.2|2175.2|0
1685545200000|2023-05-31 15:00:00|2179.71|2179.71|2177.73|2177.73|2180.05|2180.05|2177.73|2177.73|0
1685602800000|2023-06-01 07:00:00|2171.32|2171.32|2174.98|2174.98|2180.96|2180.96|2167.67|2167.67|0
1685606400000|2023-06-01 08:00:00|2174.8|2174.8|2188.79|2188.79|2189.31|2189.31|2169.9|2169.9|0
1685610000000|2023-06-01 09:00:00|2188.97|2188.97|2190.1|2190.1|2195.16|2195.16|2186.2|2186.2|0
1685613600000|2023-06-01 10:00:00|2190.15|2190.15|2185.19|2185.19|2190.47|2190.47|2183.92|2183.92|0
1685617200000|2023-06-01 11:00:00|2185.1|2185.1|2187.15|2187.15|2187.85|2187.85|2184.18|2184.18|0
1685620800000|2023-06-01 12:00:00|2187.2|2187.2|2187.99|2187.99|2188.58|2188.58|2183.29|2183.29|0
1685624400000|2023-06-01 13:00:00|2187.87|2187.87|2179.5|2179.5|2193.15|2193.15|2179.5|2179.5|0
1685628000000|2023-06-01 14:00:00|2179.89|2179.89|2191.5|2191.5|2192.15|2192.15|2179.84|2179.84|0
1685631600000|2023-06-01 15:00:00|2191.47|2191.47|2195.94|2195.94|2196.38|2196.38|2191.08|2191.08|0
1685689200000|2023-06-02 07:00:00|2219.34|2219.34|2239.61|2239.61|2240.35|2240.35|2218.28|2218.28|0
1685692800000|2023-06-02 08:00:00|2239.37|2239.37|2258.39|2258.39|2261.04|2261.04|2239.37|2239.37|0
1685696400000|2023-06-02 09:00:00|2258.32|2258.32|2252.37|2252.37|2260.29|2260.29|2245.61|2245.61|0
1685700000000|2023-06-02 10:00:00|2252.63|2252.63|2251.73|2251.73|2256.11|2256.11|2251.7|2251.7|0
1685703600000|2023-06-02 11:00:00|2251.76|2251.76|2254.49|2254.49|2255.21|2255.21|2250.71|2250.71|0
1685707200000|2023-06-02 12:00:00|2254.44|2254.44|2255.08|2255.08|2259.34|2259.34|2251.98|2251.98|0
1685710800000|2023-06-02 13:00:00|2255.2|2255.2|2254.66|2254.66|2260.08|2260.08|2251.87|2251.87|0
1685714400000|2023-06-02 14:00:00|2254.72|2254.72|2254.38|2254.38|2254.91|2254.91|2249.04|2249.04|0
1685718000000|2023-06-02 15:00:00|2254.41|2254.41|2257.93|2257.93|2260.4|2260.4|2254.41|2254.41|0
1685948400000|2023-06-05 07:00:00|2267.02|2267.02|2277.12|2277.12|2277.3|2277.3|2266.35|2266.35|0
1685952000000|2023-06-05 08:00:00|2277.34|2277.34|2285.27|2285.27|2287.15|2287.15|2277.34|2277.34|0
1685955600000|2023-06-05 09:00:00|2285.44|2285.44|2272.64|2272.64|2285.57|2285.57|2268.84|2268.84|0
1685959200000|2023-06-05 10:00:00|2272.76|2272.76|2281.49|2281.49|2283|2283|2272.76|2272.76|0
1685962800000|2023-06-05 11:00:00|2281.65|2281.65|2277.45|2277.45|2281.65|2281.65|2277.45|2277.45|0
1685966400000|2023-06-05 12:00:00|2277.37|2277.37|2266.12|2266.12|2277.37|2277.37|2266.12|2266.12|0
1685970000000|2023-06-05 13:00:00|2266.05|2266.05|2257.04|2257.04|2268.25|2268.25|2256.68|2256.68|0
1685973600000|2023-06-05 14:00:00|2256.99|2256.99|2252.79|2252.79|2265.95|2265.95|2251.89|2251.89|0
1685977200000|2023-06-05 15:00:00|2253.47|2253.47|2255.99|2255.99|2256.74|2256.74|2252.42|2252.42|0
1686034800000|2023-06-06 07:00:00|2252.81|2252.81|2252.83|2252.83|2253.44|2253.44|2248.3|2248.3|0
1686038400000|2023-06-06 08:00:00|2252.71|2252.71|2244.87|2244.87|2253.81|2253.81|2244.87|2244.87|0
1686042000000|2023-06-06 09:00:00|2245.03|2245.03|2237.63|2237.63|2246.52|2246.52|2236.78|2236.78|0
1686045600000|2023-06-06 10:00:00|2237.72|2237.72|2238.25|2238.25|2241.56|2241.56|2236.18|2236.18|0
1686049200000|2023-06-06 11:00:00|2238.18|2238.18|2241.76|2241.76|2242.09|2242.09|2237.79|2237.79|0
1686052800000|2023-06-06 12:00:00|2242.02|2242.02|2245.2|2245.2|2245.42|2245.42|2241.97|2241.97|0
1686056400000|2023-06-06 13:00:00|2245.3|2245.3|2256.88|2256.88|2259.04|2259.04|2245.3|2245.3|0
1686060000000|2023-06-06 14:00:00|2256.92|2256.92|2264.28|2264.28|2264.28|2264.28|2255|2255|0
1686063600000|2023-06-06 15:00:00|2264.32|2264.32|2271|2271|2271.66|2271.66|2263.93|2263.93|0
1686121200000|2023-06-07 07:00:00|2260.89|2260.89|2254.09|2254.09|2261.21|2261.21|2248.25|2248.25|0
1686124800000|2023-06-07 08:00:00|2254.23|2254.23|2252.83|2252.83|2255.45|2255.45|2252.02|2252.02|0
1686128400000|2023-06-07 09:00:00|2252.91|2252.91|2257.06|2257.06|2257.86|2257.86|2252.22|2252.22|0
1686132000000|2023-06-07 10:00:00|2257.17|2257.17|2262.38|2262.38|2262.94|2262.94|2257.1|2257.1|0
1686135600000|2023-06-07 11:00:00|2262.48|2262.48|2253.45|2253.45|2262.64|2262.64|2253.36|2253.36|0
1686139200000|2023-06-07 12:00:00|2253.42|2253.42|2248.37|2248.37|2255.81|2255.81|2247.82|2247.82|0
1686142800000|2023-06-07 13:00:00|2248.21|2248.21|2253.86|2253.86|2256.89|2256.89|2247.76|2247.76|0
1686146400000|2023-06-07 14:00:00|2253.34|2253.34|2248.81|2248.81|2254.88|2254.88|2248.07|2248.07|0
1686150000000|2023-06-07 15:00:00|2248.72|2248.72|2241.53|2241.53|2251.09|2251.09|2241.07|2241.07|0
1686207600000|2023-06-08 07:00:00|2243.29|2243.29|2236.71|2236.71|2245.13|2245.13|2233.19|2233.19|0
1686211200000|2023-06-08 08:00:00|2236.62|2236.62|2233.62|2233.62|2240.09|2240.09|2233.62|2233.62|0
1686214800000|2023-06-08 09:00:00|2233.64|2233.64|2236.93|2236.93|2238.3|2238.3|2232.12|2232.12|0
1686218400000|2023-06-08 10:00:00|2237.05|2237.05|2243.47|2243.47|2244.61|2244.61|2236.99|2236.99|0
1686222000000|2023-06-08 11:00:00|2243.35|2243.35|2239.64|2239.64|2247.11|2247.11|2239.64|2239.64|0
1686225600000|2023-06-08 12:00:00|2239.61|2239.61|2239.03|2239.03|2240.25|2240.25|2237.04|2237.04|0
1686229200000|2023-06-08 13:00:00|2238.98|2238.98|2223.48|2223.48|2239.1|2239.1|2223.09|2223.09|0
1686232800000|2023-06-08 14:00:00|2223.4|2223.4|2223.45|2223.45|2224.23|2224.23|2219.78|2219.78|0
1686236400000|2023-06-08 15:00:00|2223.57|2223.57|2223.62|2223.62|2226.05|2226.05|2222.95|2222.95|0
1686294000000|2023-06-09 07:00:00|2216.07|2216.07|2213.06|2213.06|2216.95|2216.95|2209.09|2209.09|0
1686297600000|2023-06-09 08:00:00|2212.96|2212.96|2220.86|2220.86|2220.86|2220.86|2209.95|2209.95|0
1686301200000|2023-06-09 09:00:00|2220.79|2220.79|2214.51|2214.51|2226.32|2226.32|2214.27|2214.27|0
1686304800000|2023-06-09 10:00:00|2214.46|2214.46|2210.05|2210.05|2218.65|2218.65|2210.05|2210.05|0
1686308400000|2023-06-09 11:00:00|2209.92|2209.92|2213.12|2213.12|2215.8|2215.8|2208.02|2208.02|0
1686312000000|2023-06-09 12:00:00|2213.36|2213.36|2215.06|2215.06|2219.2|2219.2|2213.25|2213.25|0
1686315600000|2023-06-09 13:00:00|2215.27|2215.27|2210.44|2210.44|2216.58|2216.58|2208.93|2208.93|0
1686319200000|2023-06-09 14:00:00|2210.4|2210.4|2214.86|2214.86|2215.55|2215.55|2208.41|2208.41|0
1686322800000|2023-06-09 15:00:00|2214.73|2214.73|2214.59|2214.59|2216.89|2216.89|2212.91|2212.91|0
1686553200000|2023-06-12 07:00:00|2202.91|2202.91|2196.61|2196.61|2204.76|2204.76|2195.53|2195.53|0
1686556800000|2023-06-12 08:00:00|2196.73|2196.73|2198.98|2198.98|2203.55|2203.55|2195.33|2195.33|0
1686560400000|2023-06-12 09:00:00|2199.02|2199.02|2197.92|2197.92|2199.74|2199.74|2196.74|2196.74|0
1686564000000|2023-06-12 10:00:00|2197.7|2197.7|2202.87|2202.87|2203.1|2203.1|2197.49|2197.49|0
1686567600000|2023-06-12 11:00:00|2202.79|2202.79|2191.77|2191.77|2202.79|2202.79|2191.77|2191.77|0
1686571200000|2023-06-12 12:00:00|2191.74|2191.74|2194.52|2194.52|2197.14|2197.14|2191.74|2191.74|0
1686574800000|2023-06-12 13:00:00|2194.57|2194.57|2182.56|2182.56|2194.57|2194.57|2182.06|2182.06|0
1686578400000|2023-06-12 14:00:00|2182.6|2182.6|2186.03|2186.03|2189.08|2189.08|2180.43|2180.43|0
1686582000000|2023-06-12 15:00:00|2186.23|2186.23|2190.36|2190.36|2191.29|2191.29|2185.01|2185.01|0
1686639600000|2023-06-13 07:00:00|2180.37|2180.37|2161.17|2161.17|2180.37|2180.37|2161.17|2161.17|0
1686643200000|2023-06-13 08:00:00|2161.01|2161.01|2162.83|2162.83|2165.22|2165.22|2159.22|2159.22|0
1686646800000|2023-06-13 09:00:00|2162.69|2162.69|2161.29|2161.29|2163.2|2163.2|2160.72|2160.72|0
1686650400000|2023-06-13 10:00:00|2160.97|2160.97|2152.65|2152.65|2160.97|2160.97|2151.89|2151.89|0
1686654000000|2023-06-13 11:00:00|2152.72|2152.72|2149.16|2149.16|2153.79|2153.79|2149.04|2149.04|0
1686657600000|2023-06-13 12:00:00|2149.02|2149.02|2155.12|2155.12|2155.12|2155.12|2143.4|2143.4|0
1686661200000|2023-06-13 13:00:00|2155.24|2155.24|2145.5|2145.5|2157.3|2157.3|2145.37|2145.37|0
1686664800000|2023-06-13 14:00:00|2145.26|2145.26|2134.66|2134.66|2145.26|2145.26|2134.44|2134.44|0
1686668400000|2023-06-13 15:00:00|2134.9|2134.9|2141.7|2141.7|2142.17|2142.17|2134|2134|0
1686726000000|2023-06-14 07:00:00|2144.16|2144.16|2154.7|2154.7|2155.82|2155.82|2143.47|2143.47|0
1686729600000|2023-06-14 08:00:00|2154.62|2154.62|2153.03|2153.03|2155.19|2155.19|2150.51|2150.51|0
1686733200000|2023-06-14 09:00:00|2152.94|2152.94|2148.16|2148.16|2153.38|2153.38|2144.67|2144.67|0
1686736800000|2023-06-14 10:00:00|2147.93|2147.93|2150.22|2150.22|2150.46|2150.46|2143.7|2143.7|0
1686740400000|2023-06-14 11:00:00|2150.14|2150.14|2148.06|2148.06|2150.14|2150.14|2147.06|2147.06|0
1686744000000|2023-06-14 12:00:00|2148.03|2148.03|2140.27|2140.27|2153.32|2153.32|2139.84|2139.84|0
1686747600000|2023-06-14 13:00:00|2140.13|2140.13|2136.81|2136.81|2140.29|2140.29|2131.87|2131.87|0
1686751200000|2023-06-14 14:00:00|2136.76|2136.76|2133.73|2133.73|2137.88|2137.88|2133.13|2133.13|0
1686754800000|2023-06-14 15:00:00|2133.81|2133.81|2137.68|2137.68|2137.78|2137.78|2131.35|2131.35|0
1686812400000|2023-06-15 07:00:00|2135.59|2135.59|2128.32|2128.32|2137.18|2137.18|2128.22|2128.22|0
1686816000000|2023-06-15 08:00:00|2127.92|2127.92|2131.57|2131.57|2131.57|2131.57|2124.91|2124.91|0
1686819600000|2023-06-15 09:00:00|2131.59|2131.59|2123.02|2123.02|2131.59|2131.59|2122.47|2122.47|0
1686823200000|2023-06-15 10:00:00|2122.96|2122.96|2113.78|2113.78|2123.11|2123.11|2113.73|2113.73|0
1686826800000|2023-06-15 11:00:00|2113.54|2113.54|2116.59|2116.59|2117.99|2117.99|2113.54|2113.54|0
1686830400000|2023-06-15 12:00:00|2116.56|2116.56|2108.37|2108.37|2117.13|2117.13|2107.4|2107.4|0
1686834000000|2023-06-15 13:00:00|2108.21|2108.21|2108.61|2108.61|2113.56|2113.56|2106.49|2106.49|0
1686837600000|2023-06-15 14:00:00|2108.73|2108.73|2120.4|2120.4|2122.59|2122.59|2108.73|2108.73|0
1686841200000|2023-06-15 15:00:00|2120.45|2120.45|2121.8|2121.8|2122.81|2122.81|2120.42|2120.42|0
1686898800000|2023-06-16 07:00:00|2124.61|2124.61|2124.6|2124.6|2127.01|2127.01|2122.59|2122.59|0
1686902400000|2023-06-16 08:00:00|2124.55|2124.55|2135.73|2135.73|2136.31|2136.31|2122.07|2122.07|0
1686906000000|2023-06-16 09:00:00|2135.61|2135.61|2134.79|2134.79|2143.67|2143.67|2132.7|2132.7|0
1686909600000|2023-06-16 10:00:00|2135.09|2135.09|2137.73|2137.73|2139.04|2139.04|2132.63|2132.63|0
1686913200000|2023-06-16 11:00:00|2137.5|2137.5|2138.45|2138.45|2139.02|2139.02|2136.51|2136.51|0
1686916800000|2023-06-16 12:00:00|2138.57|2138.57|2148|2148|2149|2149|2138.57|2138.57|0
1686920400000|2023-06-16 13:00:00|2147.94|2147.94|2147.12|2147.12|2148.67|2148.67|2143.14|2143.14|0
1686924000000|2023-06-16 14:00:00|2147.18|2147.18|2147.25|2147.25|2161.91|2161.91|2146.72|2146.72|0
1686927600000|2023-06-16 15:00:00|2147.17|2147.17|2142.49|2142.49|2147.53|2147.53|2141.98|2141.98|0
1687158000000|2023-06-19 07:00:00|2125|2125|2131.88|2131.88|2132.11|2132.11|2117.73|2117.73|0
1687161600000|2023-06-19 08:00:00|2131.93|2131.93|2135.7|2135.7|2136.08|2136.08|2131.8|2131.8|0
1687165200000|2023-06-19 09:00:00|2135.48|2135.48|2127.73|2127.73|2137.32|2137.32|2127.51|2127.51|0
1687168800000|2023-06-19 10:00:00|2127.65|2127.65|2111.56|2111.56|2127.76|2127.76|2111.21|2111.21|0
1687172400000|2023-06-19 11:00:00|2111.62|2111.62|2105.45|2105.45|2111.69|2111.69|2101.68|2101.68|0
1687176000000|2023-06-19 12:00:00|2105.44|2105.44|2104.11|2104.11|2107.42|2107.42|2103.16|2103.16|0
1687179600000|2023-06-19 13:00:00|2104.18|2104.18|2106.57|2106.57|2110.5|2110.5|2104.18|2104.18|0
1687183200000|2023-06-19 14:00:00|2106.64|2106.64|2109.96|2109.96|2113.29|2113.29|2106.63|2106.63|0
1687186800000|2023-06-19 15:00:00|2110.08|2110.08|2106.81|2106.81|2110.31|2110.31|2106.48|2106.48|0
1687244400000|2023-06-20 07:00:00|2098.32|2098.32|2097.2|2097.2|2101.52|2101.52|2097.16|2097.16|0
1687248000000|2023-06-20 08:00:00|2097.19|2097.19|2090.6|2090.6|2097.19|2097.19|2089.49|2089.49|0
1687251600000|2023-06-20 09:00:00|2090.62|2090.62|2086.16|2086.16|2090.86|2090.86|2084.46|2084.46|0
1687255200000|2023-06-20 10:00:00|2086.12|2086.12|2081.75|2081.75|2086.27|2086.27|2077.11|2077.11|0
1687258800000|2023-06-20 11:00:00|2081.68|2081.68|2100.6|2100.6|2103.48|2103.48|2081.63|2081.63|0
1687262400000|2023-06-20 12:00:00|2100.72|2100.72|2103.82|2103.82|2103.92|2103.92|2099.54|2099.54|0
1687266000000|2023-06-20 13:00:00|2103.92|2103.92|2103.88|2103.88|2107.36|2107.36|2103.29|2103.29|0
1687269600000|2023-06-20 14:00:00|2104.12|2104.12|2108.28|2108.28|2108.28|2108.28|2100.34|2100.34|0
1687273200000|2023-06-20 15:00:00|2108.31|2108.31|2102.94|2102.94|2109.05|2109.05|2102.88|2102.88|0
1687330800000|2023-06-21 07:00:00|2066.33|2066.33|2053.57|2053.57|2067.41|2067.41|2048.7|2048.7|0
1687334400000|2023-06-21 08:00:00|2053.65|2053.65|2051.25|2051.25|2054.04|2054.04|2049.21|2049.21|0
1687338000000|2023-06-21 09:00:00|2051.12|2051.12|2067.19|2067.19|2068.3|2068.3|2051.12|2051.12|0
1687341600000|2023-06-21 10:00:00|2067.12|2067.12|2072.29|2072.29|2073.75|2073.75|2066.29|2066.29|0
1687345200000|2023-06-21 11:00:00|2072.17|2072.17|2073.45|2073.45|2076.64|2076.64|2071.09|2071.09|0
1687348800000|2023-06-21 12:00:00|2073.49|2073.49|2061.14|2061.14|2073.49|2073.49|2060.87|2060.87|0
1687352400000|2023-06-21 13:00:00|2061.02|2061.02|2058.37|2058.37|2062.32|2062.32|2058.37|2058.37|0
1687356000000|2023-06-21 14:00:00|2058.42|2058.42|2061.96|2061.96|2065.73|2065.73|2058.42|2058.42|0
1687359600000|2023-06-21 15:00:00|2061.92|2061.92|2062.69|2062.69|2065.15|2065.15|2061.45|2061.45|0
1687417200000|2023-06-22 07:00:00|2044.76|2044.76|2043.49|2043.49|2047.72|2047.72|2041.96|2041.96|0
1687420800000|2023-06-22 08:00:00|2043.43|2043.43|2045.15|2045.15|2051.86|2051.86|2042.05|2042.05|0
1687424400000|2023-06-22 09:00:00|2045.24|2045.24|2048.32|2048.32|2050.69|2050.69|2045.24|2045.24|0
1687428000000|2023-06-22 10:00:00|2048.36|2048.36|2046.96|2046.96|2048.36|2048.36|2045.36|2045.36|0
1687431600000|2023-06-22 11:00:00|2046.62|2046.62|2015.45|2015.45|2047.49|2047.49|2015.26|2015.26|0
1687435200000|2023-06-22 12:00:00|2015.57|2015.57|2021.7|2021.7|2022.01|2022.01|2005.9|2005.9|0
1687438800000|2023-06-22 13:00:00|2021.62|2021.62|2025.06|2025.06|2031.93|2031.93|2021.13|2021.13|0
1687442400000|2023-06-22 14:00:00|2025.02|2025.02|2027.89|2027.89|2028.12|2028.12|2021.39|2021.39|0
1687446000000|2023-06-22 15:00:00|2027.65|2027.65|2026.43|2026.43|2028.56|2028.56|2023.54|2023.54|0
1687503600000|2023-06-23 07:00:00|2017.33|2017.33|2018.3|2018.3|2020.43|2020.43|2015.69|2015.69|0
1687507200000|2023-06-23 08:00:00|2018.27|2018.27|2016.82|2016.82|2019.35|2019.35|2015.6|2015.6|0
1687510800000|2023-06-23 09:00:00|2016.78|2016.78|2010.07|2010.07|2016.78|2016.78|2008.85|2008.85|0
1687514400000|2023-06-23 10:00:00|2009.99|2009.99|2005.82|2005.82|2010.43|2010.43|2005.82|2005.82|0
1687518000000|2023-06-23 11:00:00|2005.59|2005.59|2006.81|2006.81|2007.93|2007.93|2003.61|2003.61|0
1687521600000|2023-06-23 12:00:00|2006.59|2006.59|2001.64|2001.64|2007.64|2007.64|2001.13|2001.13|0
1687525200000|2023-06-23 13:00:00|2001.57|2001.57|1991.71|1991.71|2001.89|2001.89|1989.64|1989.64|0
1687528800000|2023-06-23 14:00:00|1991.67|1991.67|1974.59|1974.59|1991.67|1991.67|1974.48|1974.48|0
1687532400000|2023-06-23 15:00:00|1974.71|1974.71|1970.72|1970.72|1974.74|1974.74|1969.04|1969.04|0
1687762800000|2023-06-26 07:00:00|1967.07|1967.07|1961.75|1961.75|1967.17|1967.17|1950.88|1950.88|0
1687766400000|2023-06-26 08:00:00|1962.04|1962.04|1959.05|1959.05|1966.79|1966.79|1958.6|1958.6|0
1687770000000|2023-06-26 09:00:00|1958.77|1958.77|1950.3|1950.3|1958.89|1958.89|1949.75|1949.75|0
1687773600000|2023-06-26 10:00:00|1950.24|1950.24|1957.82|1957.82|1957.91|1957.91|1949.96|1949.96|0
1687777200000|2023-06-26 11:00:00|1957.86|1957.86|1956.91|1956.91|1958.53|1958.53|1953.81|1953.81|0
1687780800000|2023-06-26 12:00:00|1956.86|1956.86|1956.79|1956.79|1959.7|1959.7|1953.91|1953.91|0
1687784400000|2023-06-26 13:00:00|1956.73|1956.73|1964.31|1964.31|1968.52|1968.52|1953.44|1953.44|0
1687788000000|2023-06-26 14:00:00|1964.36|1964.36|1971.95|1971.95|1971.97|1971.97|1962.27|1962.27|0
1687791600000|2023-06-26 15:00:00|1972.22|1972.22|1973.42|1973.42|1976.67|1976.67|1972.22|1972.22|0
1687849200000|2023-06-27 07:00:00|1985.14|1985.14|1981.83|1981.83|1987.31|1987.31|1981.27|1981.27|0
1687852800000|2023-06-27 08:00:00|1981.78|1981.78|1981.68|1981.68|1982.62|1982.62|1977.47|1977.47|0
1687856400000|2023-06-27 09:00:00|1981.59|1981.59|1983.97|1983.97|1984.86|1984.86|1979.55|1979.55|0
1687860000000|2023-06-27 10:00:00|1984|1984|1989.36|1989.36|1989.36|1989.36|1982.55|1982.55|0
1687863600000|2023-06-27 11:00:00|1990.53|1990.53|1996.48|1996.48|1996.54|1996.54|1989.89|1989.89|0
1687867200000|2023-06-27 12:00:00|1996.6|1996.6|1990.58|1990.58|1996.76|1996.76|1990.58|1990.58|0
1687870800000|2023-06-27 13:00:00|1990.47|1990.47|1983.32|1983.32|1990.47|1990.47|1983.32|1983.32|0
1687874400000|2023-06-27 14:00:00|1983.29|1983.29|1984.05|1984.05|1984.05|1984.05|1974.03|1974.03|0
1687878000000|2023-06-27 15:00:00|1983.96|1983.96|1986.03|1986.03|1986.53|1986.53|1981.19|1981.19|0
1687935600000|2023-06-28 07:00:00|1997.82|1997.82|1983.62|1983.62|2000.88|2000.88|1982.67|1982.67|0
1687939200000|2023-06-28 08:00:00|1984.05|1984.05|2001.1|2001.1|2001.27|2001.27|1984.05|1984.05|0
1687942800000|2023-06-28 09:00:00|2001.06|2001.06|2009.97|2009.97|2009.97|2009.97|1998.32|1998.32|0
1687946400000|2023-06-28 10:00:00|2010.03|2010.03|2024.16|2024.16|2024.52|2024.52|2010.03|2010.03|0
1687950000000|2023-06-28 11:00:00|2024.23|2024.23|2031.92|2031.92|2031.92|2031.92|2022.33|2022.33|0
1687953600000|2023-06-28 12:00:00|2032.05|2032.05|2040.94|2040.94|2043.57|2043.57|2032.05|2032.05|0
1687957200000|2023-06-28 13:00:00|2040.79|2040.79|2028.94|2028.94|2041.07|2041.07|2024.13|2024.13|0
1687960800000|2023-06-28 14:00:00|2028.87|2028.87|2028.25|2028.25|2031.22|2031.22|2024.99|2024.99|0
1687964400000|2023-06-28 15:00:00|2028.13|2028.13|2028.16|2028.16|2029.04|2029.04|2026.22|2026.22|0
1688022000000|2023-06-29 07:00:00|2016.52|2016.52|2009.44|2009.44|2016.81|2016.81|2009.44|2009.44|0
1688025600000|2023-06-29 08:00:00|2009.4|2009.4|2009.77|2009.77|2012.16|2012.16|2004.77|2004.77|0
1688029200000|2023-06-29 09:00:00|2009.81|2009.81|2002.18|2002.18|2010.88|2010.88|1998.22|1998.22|0
1688032800000|2023-06-29 10:00:00|2001.82|2001.82|2006.44|2006.44|2006.68|2006.68|2000.19|2000.19|0
1688036400000|2023-06-29 11:00:00|2006.61|2006.61|2003.28|2003.28|2007.99|2007.99|2001.46|2001.46|0
1688040000000|2023-06-29 12:00:00|2003.44|2003.44|1991.71|1991.71|2004.83|2004.83|1991.46|1991.46|0
1688043600000|2023-06-29 13:00:00|1991.76|1991.76|1984.22|1984.22|1991.85|1991.85|1982.61|1982.61|0
1688047200000|2023-06-29 14:00:00|1984.17|1984.17|1991.44|1991.44|1991.44|1991.44|1980.25|1980.25|0
1688050800000|2023-06-29 15:00:00|1991.49|1991.49|1991.67|1991.67|1994.71|1994.71|1990.27|1990.27|0
1688108400000|2023-06-30 07:00:00|2013.02|2013.02|2005.84|2005.84|2016.15|2016.15|2005.04|2005.04|0
1688112000000|2023-06-30 08:00:00|2005.93|2005.93|2005.19|2005.19|2007.66|2007.66|2004.91|2004.91|0
1688115600000|2023-06-30 09:00:00|2005.43|2005.43|2009.43|2009.43|2010.6|2010.6|2005.24|2005.24|0
1688119200000|2023-06-30 10:00:00|2009.38|2009.38|2009.5|2009.5|2010.9|2010.9|2008.97|2008.97|0
1688122800000|2023-06-30 11:00:00|2009.41|2009.41|2013.15|2013.15|2013.15|2013.15|2008.61|2008.61|0
1688126400000|2023-06-30 12:00:00|2013.1|2013.1|2024.52|2024.52|2026.03|2026.03|2012.13|2012.13|0
1688130000000|2023-06-30 13:00:00|2024.48|2024.48|2018.13|2018.13|2024.62|2024.62|2013.98|2013.98|0
1688133600000|2023-06-30 14:00:00|2018.08|2018.08|2006.87|2006.87|2018.87|2018.87|2003.6|2003.6|0
1688137200000|2023-06-30 15:00:00|2006.85|2006.85|2007.48|2007.48|2008.74|2008.74|2006.03|2006.03|0
1685430000000|2023-05-30 07:00:00|2176|2176|2182.88|2182.88|2185.22|2185.22|2173.78|2173.78|0
1685433600000|2023-05-30 08:00:00|2182.99|2182.99|2187.59|2187.59|2190.53|2190.53|2182.99|2182.99|0
1685437200000|2023-05-30 09:00:00|2187.3|2187.3|2171.39|2171.39|2187.3|2187.3|2171.39|2171.39|0
1685440800000|2023-05-30 10:00:00|2171.36|2171.36|2170.57|2170.57|2172.93|2172.93|2167.05|2167.05|0
1685444400000|2023-05-30 11:00:00|2171.42|2171.42|2175.36|2175.36|2178.9|2178.9|2171.1|2171.1|0
1685448000000|2023-05-30 12:00:00|2175.03|2175.03|2174.13|2174.13|2175.9|2175.9|2173.68|2173.68|0
1685451600000|2023-05-30 13:00:00|2174.09|2174.09|2181.89|2181.89|2185.12|2185.12|2172.57|2172.57|0
1685455200000|2023-05-30 14:00:00|2181.77|2181.77|2177.27|2177.27|2185.39|2185.39|2177.23|2177.23|0
1685458800000|2023-05-30 15:00:00|2177.2|2177.2|2174.87|2174.87|2177.47|2177.47|2173.22|2173.22|0
1685516400000|2023-05-31 07:00:00|2166.05|2166.05|2174.07|2174.07|2176.89|2176.89|2166.05|2166.05|0
1685520000000|2023-05-31 08:00:00|2173.95|2173.95|2171.27|2171.27|2180.56|2180.56|2171.27|2171.27|0
1685523600000|2023-05-31 09:00:00|2171.31|2171.31|2173.6|2173.6|2178.11|2178.11|2170.59|2170.59|0
1685527200000|2023-05-31 10:00:00|2173.54|2173.54|2173.91|2173.91|2175.89|2175.89|2168.68|2168.68|0
1685530800000|2023-05-31 11:00:00|2173.95|2173.95|2182.09|2182.09|2182.09|2182.09|2173.95|2173.95|0
1685534400000|2023-05-31 12:00:00|2182.24|2182.24|2181.25|2181.25|2185.96|2185.96|2177.51|2177.51|0
1685538000000|2023-05-31 13:00:00|2181.2|2181.2|2182.84|2182.84|2183.68|2183.68|2176.86|2176.86|0
1685541600000|2023-05-31 14:00:00|2182.6|2182.6|2179.64|2179.64|2182.7|2182.7|2175.2|2175.2|0
1685545200000|2023-05-31 15:00:00|2179.71|2179.71|2177.73|2177.73|2180.05|2180.05|2177.73|2177.73|0
1685602800000|2023-06-01 07:00:00|2171.32|2171.32|2174.98|2174.98|2180.96|2180.96|2167.67|2167.67|0
1685606400000|2023-06-01 08:00:00|2174.8|2174.8|2188.79|2188.79|2189.31|2189.31|2169.9|2169.9|0
1685610000000|2023-06-01 09:00:00|2188.97|2188.97|2190.1|2190.1|2195.16|2195.16|2186.2|2186.2|0
1685613600000|2023-06-01 10:00:00|2190.15|2190.15|2185.19|2185.19|2190.47|2190.47|2183.92|2183.92|0
1685617200000|2023-06-01 11:00:00|2185.1|2185.1|2187.15|2187.15|2187.85|2187.85|2184.18|2184.18|0
1685620800000|2023-06-01 12:00:00|2187.2|2187.2|2187.99|2187.99|2188.58|2188.58|2183.29|2183.29|0
1685624400000|2023-06-01 13:00:00|2187.87|2187.87|2179.5|2179.5|2193.15|2193.15|2179.5|2179.5|0
1685628000000|2023-06-01 14:00:00|2179.89|2179.89|2191.5|2191.5|2192.15|2192.15|2179.84|2179.84|0
1685631600000|2023-06-01 15:00:00|2191.47|2191.47|2195.94|2195.94|2196.38|2196.38|2191.08|2191.08|0
1685689200000|2023-06-02 07:00:00|2219.34|2219.34|2239.61|2239.61|2240.35|2240.35|2218.28|2218.28|0
1685692800000|2023-06-02 08:00:00|2239.37|2239.37|2258.39|2258.39|2261.04|2261.04|2239.37|2239.37|0
1685696400000|2023-06-02 09:00:00|2258.32|2258.32|2252.37|2252.37|2260.29|2260.29|2245.61|2245.61|0
1685700000000|2023-06-02 10:00:00|2252.63|2252.63|2251.73|2251.73|2256.11|2256.11|2251.7|2251.7|0
1685703600000|2023-06-02 11:00:00|2251.76|2251.76|2254.49|2254.49|2255.21|2255.21|2250.71|2250.71|0
1685707200000|2023-06-02 12:00:00|2254.44|2254.44|2255.08|2255.08|2259.34|2259.34|2251.98|2251.98|0
1685710800000|2023-06-02 13:00:00|2255.2|2255.2|2254.66|2254.66|2260.08|2260.08|2251.87|2251.87|0
1685714400000|2023-06-02 14:00:00|2254.72|2254.72|2254.38|2254.38|2254.91|2254.91|2249.04|2249.04|0
1685718000000|2023-06-02 15:00:00|2254.41|2254.41|2257.93|2257.93|2260.4|2260.4|2254.41|2254.41|0
1685948400000|2023-06-05 07:00:00|2267.02|2267.02|2277.12|2277.12|2277.3|2277.3|2266.35|2266.35|0
1685952000000|2023-06-05 08:00:00|2277.34|2277.34|2285.27|2285.27|2287.15|2287.15|2277.34|2277.34|0
1685955600000|2023-06-05 09:00:00|2285.44|2285.44|2272.64|2272.64|2285.57|2285.57|2268.84|2268.84|0
1685959200000|2023-06-05 10:00:00|2272.76|2272.76|2281.49|2281.49|2283|2283|2272.76|2272.76|0
1685962800000|2023-06-05 11:00:00|2281.65|2281.65|2277.45|2277.45|2281.65|2281.65|2277.45|2277.45|0
1685966400000|2023-06-05 12:00:00|2277.37|2277.37|2266.12|2266.12|2277.37|2277.37|2266.12|2266.12|0
1685970000000|2023-06-05 13:00:00|2266.05|2266.05|2257.04|2257.04|2268.25|2268.25|2256.68|2256.68|0
1685973600000|2023-06-05 14:00:00|2256.99|2256.99|2252.79|2252.79|2265.95|2265.95|2251.89|2251.89|0
1685977200000|2023-06-05 15:00:00|2253.47|2253.47|2255.99|2255.99|2256.74|2256.74|2252.42|2252.42|0
1686034800000|2023-06-06 07:00:00|2252.81|2252.81|2252.83|2252.83|2253.44|2253.44|2248.3|2248.3|0
1686038400000|2023-06-06 08:00:00|2252.71|2252.71|2244.87|2244.87|2253.81|2253.81|2244.87|2244.87|0
1686042000000|2023-06-06 09:00:00|2245.03|2245.03|2237.63|2237.63|2246.52|2246.52|2236.78|2236.78|0
1686045600000|2023-06-06 10:00:00|2237.72|2237.72|2238.25|2238.25|2241.56|2241.56|2236.18|2236.18|0
1686049200000|2023-06-06 11:00:00|2238.18|2238.18|2241.76|2241.76|2242.09|2242.09|2237.79|2237.79|0
1686052800000|2023-06-06 12:00:00|2242.02|2242.02|2245.2|2245.2|2245.42|2245.42|2241.97|2241.97|0
1686056400000|2023-06-06 13:00:00|2245.3|2245.3|2256.88|2256.88|2259.04|2259.04|2245.3|2245.3|0
1686060000000|2023-06-06 14:00:00|2256.92|2256.92|2264.28|2264.28|2264.28|2264.28|2255|2255|0
1686063600000|2023-06-06 15:00:00|2264.32|2264.32|2271|2271|2271.66|2271.66|2263.93|2263.93|0
1686121200000|2023-06-07 07:00:00|2260.89|2260.89|2254.09|2254.09|2261.21|2261.21|2248.25|2248.25|0
1686124800000|2023-06-07 08:00:00|2254.23|2254.23|2252.83|2252.83|2255.45|2255.45|2252.02|2252.02|0
1686128400000|2023-06-07 09:00:00|2252.91|2252.91|2257.06|2257.06|2257.86|2257.86|2252.22|2252.22|0
1686132000000|2023-06-07 10:00:00|2257.17|2257.17|2262.38|2262.38|2262.94|2262.94|2257.1|2257.1|0
1686135600000|2023-06-07 11:00:00|2262.48|2262.48|2253.45|2253.45|2262.64|2262.64|2253.36|2253.36|0
1686139200000|2023-06-07 12:00:00|2253.42|2253.42|2248.37|2248.37|2255.81|2255.81|2247.82|2247.82|0
1686142800000|2023-06-07 13:00:00|2248.21|2248.21|2253.86|2253.86|2256.89|2256.89|2247.76|2247.76|0
1686146400000|2023-06-07 14:00:00|2253.34|2253.34|2248.81|2248.81|2254.88|2254.88|2248.07|2248.07|0
1686150000000|2023-06-07 15:00:00|2248.72|2248.72|2241.53|2241.53|2251.09|2251.09|2241.07|2241.07|0
1686207600000|2023-06-08 07:00:00|2243.29|2243.29|2236.71|2236.71|2245.13|2245.13|2233.19|2233.19|0
1686211200000|2023-06-08 08:00:00|2236.62|2236.62|2233.62|2233.62|2240.09|2240.09|2233.62|2233.62|0
1686214800000|2023-06-08 09:00:00|2233.64|2233.64|2236.93|2236.93|2238.3|2238.3|2232.12|2232.12|0
1686218400000|2023-06-08 10:00:00|2237.05|2237.05|2243.47|2243.47|2244.61|2244.61|2236.99|2236.99|0
1686222000000|2023-06-08 11:00:00|2243.35|2243.35|2239.64|2239.64|2247.11|2247.11|2239.64|2239.64|0
1686225600000|2023-06-08 12:00:00|2239.61|2239.61|2239.03|2239.03|2240.25|2240.25|2237.04|2237.04|0
1686229200000|2023-06-08 13:00:00|2238.98|2238.98|2223.48|2223.48|2239.1|2239.1|2223.09|2223.09|0
1686232800000|2023-06-08 14:00:00|2223.4|2223.4|2223.45|2223.45|2224.23|2224.23|2219.78|2219.78|0
1686236400000|2023-06-08 15:00:00|2223.57|2223.57|2223.62|2223.62|2226.05|2226.05|2222.95|2222.95|0
1686294000000|2023-06-09 07:00:00|2216.07|2216.07|2213.06|2213.06|2216.95|2216.95|2209.09|2209.09|0
1686297600000|2023-06-09 08:00:00|2212.96|2212.96|2220.86|2220.86|2220.86|2220.86|2209.95|2209.95|0
1686301200000|2023-06-09 09:00:00|2220.79|2220.79|2214.51|2214.51|2226.32|2226.32|2214.27|2214.27|0
1686304800000|2023-06-09 10:00:00|2214.46|2214.46|2210.05|2210.05|2218.65|2218.65|2210.05|2210.05|0
1686308400000|2023-06-09 11:00:00|2209.92|2209.92|2213.12|2213.12|2215.8|2215.8|2208.02|2208.02|0
1686312000000|2023-06-09 12:00:00|2213.36|2213.36|2215.06|2215.06|2219.2|2219.2|2213.25|2213.25|0
1686315600000|2023-06-09 13:00:00|2215.27|2215.27|2210.44|2210.44|2216.58|2216.58|2208.93|2208.93|0
1686319200000|2023-06-09 14:00:00|2210.4|2210.4|2214.86|2214.86|2215.55|2215.55|2208.41|2208.41|0
1686322800000|2023-06-09 15:00:00|2214.73|2214.73|2214.59|2214.59|2216.89|2216.89|2212.91|2212.91|0
1686553200000|2023-06-12 07:00:00|2202.91|2202.91|2196.61|2196.61|2204.76|2204.76|2195.53|2195.53|0
1686556800000|2023-06-12 08:00:00|2196.73|2196.73|2198.98|2198.98|2203.55|2203.55|2195.33|2195.33|0
1686560400000|2023-06-12 09:00:00|2199.02|2199.02|2197.92|2197.92|2199.74|2199.74|2196.74|2196.74|0
1686564000000|2023-06-12 10:00:00|2197.7|2197.7|2202.87|2202.87|2203.1|2203.1|2197.49|2197.49|0
1686567600000|2023-06-12 11:00:00|2202.79|2202.79|2191.77|2191.77|2202.79|2202.79|2191.77|2191.77|0
1686571200000|2023-06-12 12:00:00|2191.74|2191.74|2194.52|2194.52|2197.14|2197.14|2191.74|2191.74|0
1686574800000|2023-06-12 13:00:00|2194.57|2194.57|2182.56|2182.56|2194.57|2194.57|2182.06|2182.06|0
1686578400000|2023-06-12 14:00:00|2182.6|2182.6|2186.03|2186.03|2189.08|2189.08|2180.43|2180.43|0
1686582000000|2023-06-12 15:00:00|2186.23|2186.23|2190.36|2190.36|2191.29|2191.29|2185.01|2185.01|0
1686639600000|2023-06-13 07:00:00|2180.37|2180.37|2161.17|2161.17|2180.37|2180.37|2161.17|2161.17|0
1686643200000|2023-06-13 08:00:00|2161.01|2161.01|2162.83|2162.83|2165.22|2165.22|2159.22|2159.22|0
1686646800000|2023-06-13 09:00:00|2162.69|2162.69|2161.29|2161.29|2163.2|2163.2|2160.72|2160.72|0
1686650400000|2023-06-13 10:00:00|2160.97|2160.97|2152.65|2152.65|2160.97|2160.97|2151.89|2151.89|0
1686654000000|2023-06-13 11:00:00|2152.72|2152.72|2149.16|2149.16|2153.79|2153.79|2149.04|2149.04|0
1686657600000|2023-06-13 12:00:00|2149.02|2149.02|2155.12|2155.12|2155.12|2155.12|2143.4|2143.4|0
1686661200000|2023-06-13 13:00:00|2155.24|2155.24|2145.5|2145.5|2157.3|2157.3|2145.37|2145.37|0
1686664800000|2023-06-13 14:00:00|2145.26|2145.26|2134.66|2134.66|2145.26|2145.26|2134.44|2134.44|0
1686668400000|2023-06-13 15:00:00|2134.9|2134.9|2141.7|2141.7|2142.17|2142.17|2134|2134|0
1686726000000|2023-06-14 07:00:00|2144.16|2144.16|2154.7|2154.7|2155.82|2155.82|2143.47|2143.47|0
1686729600000|2023-06-14 08:00:00|2154.62|2154.62|2153.03|2153.03|2155.19|2155.19|2150.51|2150.51|0
1686733200000|2023-06-14 09:00:00|2152.94|2152.94|2148.16|2148.16|2153.38|2153.38|2144.67|2144.67|0
1686736800000|2023-06-14 10:00:00|2147.93|2147.93|2150.22|2150.22|2150.46|2150.46|2143.7|2143.7|0
1686740400000|2023-06-14 11:00:00|2150.14|2150.14|2148.06|2148.06|2150.14|2150.14|2147.06|2147.06|0
1686744000000|2023-06-14 12:00:00|2148.03|2148.03|2140.27|2140.27|2153.32|2153.32|2139.84|2139.84|0
1686747600000|2023-06-14 13:00:00|2140.13|2140.13|2136.81|2136.81|2140.29|2140.29|2131.87|2131.87|0
1686751200000|2023-06-14 14:00:00|2136.76|2136.76|2133.73|2133.73|2137.88|2137.88|2133.13|2133.13|0
1686754800000|2023-06-14 15:00:00|2133.81|2133.81|2137.68|2137.68|2137.78|2137.78|2131.35|2131.35|0
1686812400000|2023-06-15 07:00:00|2135.59|2135.59|2128.32|2128.32|2137.18|2137.18|2128.22|2128.22|0
1686816000000|2023-06-15 08:00:00|2127.92|2127.92|2131.57|2131.57|2131.57|2131.57|2124.91|2124.91|0
1686819600000|2023-06-15 09:00:00|2131.59|2131.59|2123.02|2123.02|2131.59|2131.59|2122.47|2122.47|0
1686823200000|2023-06-15 10:00:00|2122.96|2122.96|2113.78|2113.78|2123.11|2123.11|2113.73|2113.73|0
1686826800000|2023-06-15 11:00:00|2113.54|2113.54|2116.59|2116.59|2117.99|2117.99|2113.54|2113.54|0
1686830400000|2023-06-15 12:00:00|2116.56|2116.56|2108.37|2108.37|2117.13|2117.13|2107.4|2107.4|0
1686834000000|2023-06-15 13:00:00|2108.21|2108.21|2108.61|2108.61|2113.56|2113.56|2106.49|2106.49|0
1686837600000|2023-06-15 14:00:00|2108.73|2108.73|2120.4|2120.4|2122.59|2122.59|2108.73|2108.73|0
1686841200000|2023-06-15 15:00:00|2120.45|2120.45|2121.8|2121.8|2122.81|2122.81|2120.42|2120.42|0
1686898800000|2023-06-16 07:00:00|2124.61|2124.61|2124.6|2124.6|2127.01|2127.01|2122.59|2122.59|0
1686902400000|2023-06-16 08:00:00|2124.55|2124.55|2135.73|2135.73|2136.31|2136.31|2122.07|2122.07|0
1686906000000|2023-06-16 09:00:00|2135.61|2135.61|2134.79|2134.79|2143.67|2143.67|2132.7|2132.7|0
1686909600000|2023-06-16 10:00:00|2135.09|2135.09|2137.73|2137.73|2139.04|2139.04|2132.63|2132.63|0
1686913200000|2023-06-16 11:00:00|2137.5|2137.5|2138.45|2138.45|2139.02|2139.02|2136.51|2136.51|0
1686916800000|2023-06-16 12:00:00|2138.57|2138.57|2148|2148|2149|2149|2138.57|2138.57|0
1686920400000|2023-06-16 13:00:00|2147.94|2147.94|2147.12|2147.12|2148.67|2148.67|2143.14|2143.14|0
1686924000000|2023-06-16 14:00:00|2147.18|2147.18|2147.25|2147.25|2161.91|2161.91|2146.72|2146.72|0
1686927600000|2023-06-16 15:00:00|2147.17|2147.17|2142.49|2142.49|2147.53|2147.53|2141.98|2141.98|0
1687158000000|2023-06-19 07:00:00|2125|2125|2131.88|2131.88|2132.11|2132.11|2117.73|2117.73|0
1687161600000|2023-06-19 08:00:00|2131.93|2131.93|2135.7|2135.7|2136.08|2136.08|2131.8|2131.8|0
1687165200000|2023-06-19 09:00:00|2135.48|2135.48|2127.73|2127.73|2137.32|2137.32|2127.51|2127.51|0
1687168800000|2023-06-19 10:00:00|2127.65|2127.65|2111.56|2111.56|2127.76|2127.76|2111.21|2111.21|0
1687172400000|2023-06-19 11:00:00|2111.62|2111.62|2105.45|2105.45|2111.69|2111.69|2101.68|2101.68|0
1687176000000|2023-06-19 12:00:00|2105.44|2105.44|2104.11|2104.11|2107.42|2107.42|2103.16|2103.16|0
1687179600000|2023-06-19 13:00:00|2104.18|2104.18|2106.57|2106.57|2110.5|2110.5|2104.18|2104.18|0
1687183200000|2023-06-19 14:00:00|2106.64|2106.64|2109.96|2109.96|2113.29|2113.29|2106.63|2106.63|0
1687186800000|2023-06-19 15:00:00|2110.08|2110.08|2106.81|2106.81|2110.31|2110.31|2106.48|2106.48|0
1687244400000|2023-06-20 07:00:00|2098.32|2098.32|2097.2|2097.2|2101.52|2101.52|2097.16|2097.16|0
1687248000000|2023-06-20 08:00:00|2097.19|2097.19|2090.6|2090.6|2097.19|2097.19|2089.49|2089.49|0
1687251600000|2023-06-20 09:00:00|2090.62|2090.62|2086.16|2086.16|2090.86|2090.86|2084.46|2084.46|0
1687255200000|2023-06-20 10:00:00|2086.12|2086.12|2081.75|2081.75|2086.27|2086.27|2077.11|2077.11|0
1687258800000|2023-06-20 11:00:00|2081.68|2081.68|2100.6|2100.6|2103.48|2103.48|2081.63|2081.63|0
1687262400000|2023-06-20 12:00:00|2100.72|2100.72|2103.82|2103.82|2103.92|2103.92|2099.54|2099.54|0
1687266000000|2023-06-20 13:00:00|2103.92|2103.92|2103.88|2103.88|2107.36|2107.36|2103.29|2103.29|0
1687269600000|2023-06-20 14:00:00|2104.12|2104.12|2108.28|2108.28|2108.28|2108.28|2100.34|2100.34|0
1687273200000|2023-06-20 15:00:00|2108.31|2108.31|2102.94|2102.94|2109.05|2109.05|2102.88|2102.88|0
1687330800000|2023-06-21 07:00:00|2066.33|2066.33|2053.57|2053.57|2067.41|2067.41|2048.7|2048.7|0
1687334400000|2023-06-21 08:00:00|2053.65|2053.65|2051.25|2051.25|2054.04|2054.04|2049.21|2049.21|0
1687338000000|2023-06-21 09:00:00|2051.12|2051.12|2067.19|2067.19|2068.3|2068.3|2051.12|2051.12|0
1687341600000|2023-06-21 10:00:00|2067.12|2067.12|2072.29|2072.29|2073.75|2073.75|2066.29|2066.29|0
1687345200000|2023-06-21 11:00:00|2072.17|2072.17|2073.45|2073.45|2076.64|2076.64|2071.09|2071.09|0
1687348800000|2023-06-21 12:00:00|2073.49|2073.49|2061.14|2061.14|2073.49|2073.49|2060.87|2060.87|0
1687352400000|2023-06-21 13:00:00|2061.02|2061.02|2058.37|2058.37|2062.32|2062.32|2058.37|2058.37|0
1687356000000|2023-06-21 14:00:00|2058.42|2058.42|2061.96|2061.96|2065.73|2065.73|2058.42|2058.42|0
1687359600000|2023-06-21 15:00:00|2061.92|2061.92|2062.69|2062.69|2065.15|2065.15|2061.45|2061.45|0
1687417200000|2023-06-22 07:00:00|2044.76|2044.76|2043.49|2043.49|2047.72|2047.72|2041.96|2041.96|0
1687420800000|2023-06-22 08:00:00|2043.43|2043.43|2045.15|2045.15|2051.86|2051.86|2042.05|2042.05|0
1687424400000|2023-06-22 09:00:00|2045.24|2045.24|2048.32|2048.32|2050.69|2050.69|2045.24|2045.24|0
1687428000000|2023-06-22 10:00:00|2048.36|2048.36|2046.96|2046.96|2048.36|2048.36|2045.36|2045.36|0
1687431600000|2023-06-22 11:00:00|2046.62|2046.62|2015.45|2015.45|2047.49|2047.49|2015.26|2015.26|0
1687435200000|2023-06-22 12:00:00|2015.57|2015.57|2021.7|2021.7|2022.01|2022.01|2005.9|2005.9|0
1687438800000|2023-06-22 13:00:00|2021.62|2021.62|2025.06|2025.06|2031.93|2031.93|2021.13|2021.13|0
1687442400000|2023-06-22 14:00:00|2025.02|2025.02|2027.89|2027.89|2028.12|2028.12|2021.39|2021.39|0
1687446000000|2023-06-22 15:00:00|2027.65|2027.65|2026.43|2026.43|2028.56|2028.56|2023.54|2023.54|0
1687503600000|2023-06-23 07:00:00|2017.33|2017.33|2018.3|2018.3|2020.43|2020.43|2015.69|2015.69|0
1687507200000|2023-06-23 08:00:00|2018.27|2018.27|2016.82|2016.82|2019.35|2019.35|2015.6|2015.6|0
1687510800000|2023-06-23 09:00:00|2016.78|2016.78|2010.07|2010.07|2016.78|2016.78|2008.85|2008.85|0
1687514400000|2023-06-23 10:00:00|2009.99|2009.99|2005.82|2005.82|2010.43|2010.43|2005.82|2005.82|0
1687518000000|2023-06-23 11:00:00|2005.59|2005.59|2006.81|2006.81|2007.93|2007.93|2003.61|2003.61|0
1687521600000|2023-06-23 12:00:00|2006.59|2006.59|2001.64|2001.64|2007.64|2007.64|2001.13|2001.13|0
1687525200000|2023-06-23 13:00:00|2001.57|2001.57|1991.71|1991.71|2001.89|2001.89|1989.64|1989.64|0
1687528800000|2023-06-23 14:00:00|1991.67|1991.67|1974.59|1974.59|1991.67|1991.67|1974.48|1974.48|0
1687532400000|2023-06-23 15:00:00|1974.71|1974.71|1970.72|1970.72|1974.74|1974.74|1969.04|1969.04|0
1687762800000|2023-06-26 07:00:00|1967.07|1967.07|1961.75|1961.75|1967.17|1967.17|1950.88|1950.88|0
1687766400000|2023-06-26 08:00:00|1962.04|1962.04|1959.05|1959.05|1966.79|1966.79|1958.6|1958.6|0
1687770000000|2023-06-26 09:00:00|1958.77|1958.77|1950.3|1950.3|1958.89|1958.89|1949.75|1949.75|0
1687773600000|2023-06-26 10:00:00|1950.24|1950.24|1957.82|1957.82|1957.91|1957.91|1949.96|1949.96|0
1687777200000|2023-06-26 11:00:00|1957.86|1957.86|1956.91|1956.91|1958.53|1958.53|1953.81|1953.81|0
1687780800000|2023-06-26 12:00:00|1956.86|1956.86|1956.79|1956.79|1959.7|1959.7|1953.91|1953.91|0
1687784400000|2023-06-26 13:00:00|1956.73|1956.73|1964.31|1964.31|1968.52|1968.52|1953.44|1953.44|0
1687788000000|2023-06-26 14:00:00|1964.36|1964.36|1971.95|1971.95|1971.97|1971.97|1962.27|1962.27|0
1687791600000|2023-06-26 15:00:00|1972.22|1972.22|1973.42|1973.42|1976.67|1976.67|1972.22|1972.22|0
1687849200000|2023-06-27 07:00:00|1985.14|1985.14|1981.83|1981.83|1987.31|1987.31|1981.27|1981.27|0
1687852800000|2023-06-27 08:00:00|1981.78|1981.78|1981.68|1981.68|1982.62|1982.62|1977.47|1977.47|0
1687856400000|2023-06-27 09:00:00|1981.59|1981.59|1983.97|1983.97|1984.86|1984.86|1979.55|1979.55|0
1687860000000|2023-06-27 10:00:00|1984|1984|1989.36|1989.36|1989.36|1989.36|1982.55|1982.55|0
1687863600000|2023-06-27 11:00:00|1990.53|1990.53|1996.48|1996.48|1996.54|1996.54|1989.89|1989.89|0
1687867200000|2023-06-27 12:00:00|1996.6|1996.6|1990.58|1990.58|1996.76|1996.76|1990.58|1990.58|0
1687870800000|2023-06-27 13:00:00|1990.47|1990.47|1983.32|1983.32|1990.47|1990.47|1983.32|1983.32|0
1687874400000|2023-06-27 14:00:00|1983.29|1983.29|1984.05|1984.05|1984.05|1984.05|1974.03|1974.03|0
1687878000000|2023-06-27 15:00:00|1983.96|1983.96|1986.03|1986.03|1986.53|1986.53|1981.19|1981.19|0
1687935600000|2023-06-28 07:00:00|1997.82|1997.82|1983.62|1983.62|2000.88|2000.88|1982.67|1982.67|0
1687939200000|2023-06-28 08:00:00|1984.05|1984.05|2001.1|2001.1|2001.27|2001.27|1984.05|1984.05|0
1687942800000|2023-06-28 09:00:00|2001.06|2001.06|2009.97|2009.97|2009.97|2009.97|1998.32|1998.32|0
1687946400000|2023-06-28 10:00:00|2010.03|2010.03|2024.16|2024.16|2024.52|2024.52|2010.03|2010.03|0
1687950000000|2023-06-28 11:00:00|2024.23|2024.23|2031.92|2031.92|2031.92|2031.92|2022.33|2022.33|0
1687953600000|2023-06-28 12:00:00|2032.05|2032.05|2040.94|2040.94|2043.57|2043.57|2032.05|2032.05|0
1687957200000|2023-06-28 13:00:00|2040.79|2040.79|2028.94|2028.94|2041.07|2041.07|2024.13|2024.13|0
1687960800000|2023-06-28 14:00:00|2028.87|2028.87|2028.25|2028.25|2031.22|2031.22|2024.99|2024.99|0
1687964400000|2023-06-28 15:00:00|2028.13|2028.13|2028.16|2028.16|2029.04|2029.04|2026.22|2026.22|0
1688022000000|2023-06-29 07:00:00|2016.52|2016.52|2009.44|2009.44|2016.81|2016.81|2009.44|2009.44|0
1688025600000|2023-06-29 08:00:00|2009.4|2009.4|2009.77|2009.77|2012.16|2012.16|2004.77|2004.77|0
1688029200000|2023-06-29 09:00:00|2009.81|2009.81|2002.18|2002.18|2010.88|2010.88|1998.22|1998.22|0
1688032800000|2023-06-29 10:00:00|2001.82|2001.82|2006.44|2006.44|2006.68|2006.68|2000.19|2000.19|0
1688036400000|2023-06-29 11:00:00|2006.61|2006.61|2003.28|2003.28|2007.99|2007.99|2001.46|2001.46|0
1688040000000|2023-06-29 12:00:00|2003.44|2003.44|1991.71|1991.71|2004.83|2004.83|1991.46|1991.46|0
1688043600000|2023-06-29 13:00:00|1991.76|1991.76|1984.22|1984.22|1991.85|1991.85|1982.61|1982.61|0
1688047200000|2023-06-29 14:00:00|1984.17|1984.17|1991.44|1991.44|1991.44|1991.44|1980.25|1980.25|0
1688050800000|2023-06-29 15:00:00|1991.49|1991.49|1991.67|1991.67|1994.71|1994.71|1990.27|1990.27|0
1688108400000|2023-06-30 07:00:00|2013.02|2013.02|2005.84|2005.84|2016.15|2016.15|2005.04|2005.04|0
1688112000000|2023-06-30 08:00:00|2005.93|2005.93|2005.19|2005.19|2007.66|2007.66|2004.91|2004.91|0
1688115600000|2023-06-30 09:00:00|2005.43|2005.43|2009.43|2009.43|2010.6|2010.6|2005.24|2005.24|0
1688119200000|2023-06-30 10:00:00|2009.38|2009.38|2009.5|2009.5|2010.9|2010.9|2008.97|2008.97|0
1688122800000|2023-06-30 11:00:00|2009.41|2009.41|2013.15|2013.15|2013.15|2013.15|2008.61|2008.61|0
1688126400000|2023-06-30 12:00:00|2013.1|2013.1|2024.52|2024.52|2026.03|2026.03|2012.13|2012.13|0
1688130000000|2023-06-30 13:00:00|2024.48|2024.48|2018.13|2018.13|2024.62|2024.62|2013.98|2013.98|0
1688133600000|2023-06-30 14:00:00|2018.08|2018.08|2006.87|2006.87|2018.87|2018.87|2003.6|2003.6|0
1688137200000|2023-06-30 15:00:00|2006.85|2006.85|2007.48|2007.48|2008.74|2008.74|2006.03|2006.03|0
1688367600000|2023-07-03 07:00:00|2015.64|2015.64|2020.8|2020.8|2020.8|2020.8|2014.41|2014.41|0
1688371200000|2023-07-03 08:00:00|2020.73|2020.73|2034.17|2034.17|2034.18|2034.18|2017.94|2017.94|0
1688374800000|2023-07-03 09:00:00|2034.41|2034.41|2031.54|2031.54|2037.74|2037.74|2028.87|2028.87|0
1688378400000|2023-07-03 10:00:00|2031.91|2031.91|2031.44|2031.44|2035.63|2035.63|2031.36|2031.36|0
1688382000000|2023-07-03 11:00:00|2031.68|2031.68|2033.01|2033.01|2035.89|2035.89|2030.86|2030.86|0
1688385600000|2023-07-03 12:00:00|2033.17|2033.17|2025.47|2025.47|2035.46|2035.46|2023.16|2023.16|0
1688389200000|2023-07-03 13:00:00|2025.48|2025.48|2031.99|2031.99|2033.18|2033.18|2024.69|2024.69|0
1688392800000|2023-07-03 14:00:00|2031.94|2031.94|2040.23|2040.23|2040.23|2040.23|2030.24|2030.24|0
1688396400000|2023-07-03 15:00:00|2040.48|2040.48|2037.38|2037.38|2042.29|2042.29|2036.83|2036.83|0
1688454000000|2023-07-04 07:00:00|2043.69|2043.69|2049.97|2049.97|2049.97|2049.97|2043.69|2043.69|0
1688457600000|2023-07-04 08:00:00|2050.15|2050.15|2058.94|2058.94|2066.34|2066.34|2050.15|2050.15|0
1688461200000|2023-07-04 09:00:00|2059.01|2059.01|2063.43|2063.43|2063.5|2063.5|2057.92|2057.92|0
1688464800000|2023-07-04 10:00:00|2063.36|2063.36|2071.21|2071.21|2071.21|2071.21|2063.25|2063.25|0
1688468400000|2023-07-04 11:00:00|2071.3|2071.3|2075.82|2075.82|2076.98|2076.98|2071.3|2071.3|0
1688472000000|2023-07-04 12:00:00|2075.9|2075.9|2072.91|2072.91|2075.91|2075.91|2068.88|2068.88|0
1688475600000|2023-07-04 13:00:00|2073|2073|2072.28|2072.28|2074.2|2074.2|2071.77|2071.77|0
1688479200000|2023-07-04 14:00:00|2072.21|2072.21|2073.81|2073.81|2075.7|2075.7|2071.62|2071.62|0
1688482800000|2023-07-04 15:00:00|2073.83|2073.83|2070.31|2070.31|2074.3|2074.3|2070.31|2070.31|0
1688540400000|2023-07-05 07:00:00|2045.51|2045.51|2051.12|2051.12|2057.38|2057.38|2045.26|2045.26|0
1688544000000|2023-07-05 08:00:00|2051.06|2051.06|2055.39|2055.39|2056.44|2056.44|2051.06|2051.06|0
1688547600000|2023-07-05 09:00:00|2055.34|2055.34|2059.6|2059.6|2059.83|2059.83|2053.54|2053.54|0
1688551200000|2023-07-05 10:00:00|2059.56|2059.56|2056.27|2056.27|2061.27|2061.27|2055.73|2055.73|0
1688554800000|2023-07-05 11:00:00|2056.34|2056.34|2056.92|2056.92|2057.86|2057.86|2051.95|2051.95|0
1688558400000|2023-07-05 12:00:00|2056.95|2056.95|2066.62|2066.62|2066.7|2066.7|2055.46|2055.46|0
1688562000000|2023-07-05 13:00:00|2066.75|2066.75|2057.2|2057.2|2067.4|2067.4|2055.73|2055.73|0
1688565600000|2023-07-05 14:00:00|2057.13|2057.13|2065.3|2065.3|2068.79|2068.79|2056.33|2056.33|0
1688569200000|2023-07-05 15:00:00|2065.18|2065.18|2066.39|2066.39|2067.79|2067.79|2064.65|2064.65|0
1688626800000|2023-07-06 07:00:00|2050.39|2050.39|2033.63|2033.63|2061.63|2061.63|2033.22|2033.22|0
1688630400000|2023-07-06 08:00:00|2033.78|2033.78|2019.24|2019.24|2033.78|2033.78|2018.97|2018.97|0
1688634000000|2023-07-06 09:00:00|2019.39|2019.39|2018.29|2018.29|2020.91|2020.91|2014.81|2014.81|0
1688637600000|2023-07-06 10:00:00|2018.33|2018.33|2018.44|2018.44|2021.44|2021.44|2017.4|2017.4|0
1688641200000|2023-07-06 11:00:00|2018.33|2018.33|2012.62|2012.62|2018.35|2018.35|2011.9|2011.9|0
1688644800000|2023-07-06 12:00:00|2012.68|2012.68|2000.24|2000.24|2013.92|2013.92|1999.84|1999.84|0
1688648400000|2023-07-06 13:00:00|2000.32|2000.32|1999.86|1999.86|2003.07|2003.07|1989.29|1989.29|0
1688652000000|2023-07-06 14:00:00|1999.64|1999.64|1992.2|1992.2|1999.64|1999.64|1989.87|1989.87|0
1688655600000|2023-07-06 15:00:00|1992.22|1992.22|1993.71|1993.71|1993.71|1993.71|1990.75|1990.75|0
1688713200000|2023-07-07 07:00:00|1976.7|1976.7|1978|1978|1984.92|1984.92|1975.61|1975.61|0
1688716800000|2023-07-07 08:00:00|1977.77|1977.77|1976.46|1976.46|1977.8|1977.8|1970.11|1970.11|0
1688720400000|2023-07-07 09:00:00|1976.44|1976.44|1979.95|1979.95|1983.3|1983.3|1975.52|1975.52|0
1688724000000|2023-07-07 10:00:00|1980.1|1980.1|1979.72|1979.72|1983.19|1983.19|1978.77|1978.77|0
1688727600000|2023-07-07 11:00:00|1979.6|1979.6|1973.99|1973.99|1979.66|1979.66|1973.65|1973.65|0
1688731200000|2023-07-07 12:00:00|1974.08|1974.08|1984.23|1984.23|1993.76|1993.76|1974.08|1974.08|0
1688734800000|2023-07-07 13:00:00|1984.16|1984.16|1972.66|1972.66|1984.16|1984.16|1972.08|1972.08|0
1688738400000|2023-07-07 14:00:00|1972.63|1972.63|1980.08|1980.08|1981.23|1981.23|1971.79|1971.79|0
1688742000000|2023-07-07 15:00:00|1980.12|1980.12|1983.83|1983.83|1984.38|1984.38|1980|1980|0
1688972400000|2023-07-10 07:00:00|1947.75|1947.75|1982.32|1982.32|1986.87|1986.87|1947.75|1947.75|0
1688976000000|2023-07-10 08:00:00|1982.21|1982.21|1965.37|1965.37|1982.21|1982.21|1965.09|1965.09|0
1688979600000|2023-07-10 09:00:00|1965.4|1965.4|1963.1|1963.1|1966.82|1966.82|1960.84|1960.84|0
1688983200000|2023-07-10 10:00:00|1963.16|1963.16|1964.05|1964.05|1964.05|1964.05|1959.65|1959.65|0
1688986800000|2023-07-10 11:00:00|1964.54|1964.54|1972.5|1972.5|1973.6|1973.6|1964.37|1964.37|0
1688990400000|2023-07-10 12:00:00|1972.63|1972.63|1965.22|1965.22|1972.63|1972.63|1964.84|1964.84|0
1688994000000|2023-07-10 13:00:00|1965.15|1965.15|1967.72|1967.72|1967.72|1967.72|1960.78|1960.78|0
1688997600000|2023-07-10 14:00:00|1967.84|1967.84|1968.56|1968.56|1969.15|1969.15|1963.42|1963.42|0
1689001200000|2023-07-10 15:00:00|1968.7|1968.7|1969.41|1969.41|1971.31|1971.31|1968.13|1968.13|0
1689058800000|2023-07-11 07:00:00|1993.4|1993.4|1993.5|1993.5|1997.33|1997.33|1986.13|1986.13|0
1689062400000|2023-07-11 08:00:00|1993.42|1993.42|1985.11|1985.11|1993.42|1993.42|1982.94|1982.94|0
1689066000000|2023-07-11 09:00:00|1985.04|1985.04|1996.09|1996.09|1996.21|1996.21|1985.01|1985.01|0
1689069600000|2023-07-11 10:00:00|1996.18|1996.18|2002.64|2002.64|2003.04|2003.04|1995.8|1995.8|0
1689073200000|2023-07-11 11:00:00|2002.57|2002.57|2001.92|2001.92|2004.67|2004.67|2000.87|2000.87|0
1689076800000|2023-07-11 12:00:00|2001.97|2001.97|2001.5|2001.5|2006.72|2006.72|2000.96|2000.96|0
1689080400000|2023-07-11 13:00:00|2001.55|2001.55|2002.51|2002.51|2005.92|2005.92|2001.55|2001.55|0
1689084000000|2023-07-11 14:00:00|2002.49|2002.49|2014.48|2014.48|2014.92|2014.92|2001.38|2001.38|0
1689087600000|2023-07-11 15:00:00|2014.84|2014.84|2016.66|2016.66|2018.87|2018.87|2014.59|2014.59|0
1689145200000|2023-07-12 07:00:00|2011.58|2011.58|2018.3|2018.3|2018.8|2018.8|2010.68|2010.68|0
1689148800000|2023-07-12 08:00:00|2018.33|2018.33|2039.03|2039.03|2040.02|2040.02|2016.99|2016.99|0
1689152400000|2023-07-12 09:00:00|2039.15|2039.15|2036.2|2036.2|2040.39|2040.39|2034.87|2034.87|0
1689156000000|2023-07-12 10:00:00|2036.18|2036.18|2041|2041|2041|2041|2034.45|2034.45|0
1689159600000|2023-07-12 11:00:00|2041.25|2041.25|2045.4|2045.4|2045.4|2045.4|2039.76|2039.76|0
1689163200000|2023-07-12 12:00:00|2045.34|2045.34|2071.17|2071.17|2076.59|2076.59|2044.18|2044.18|0
1689166800000|2023-07-12 13:00:00|2071.13|2071.13|2075.66|2075.66|2089.89|2089.89|2071.13|2071.13|0
1689170400000|2023-07-12 14:00:00|2075.56|2075.56|2082.11|2082.11|2082.44|2082.44|2073.53|2073.53|0
1689174000000|2023-07-12 15:00:00|2082.04|2082.04|2083.19|2083.19|2084.39|2084.39|2080.94|2080.94|0
1689231600000|2023-07-13 07:00:00|2079.35|2079.35|2080.8|2080.8|2082.73|2082.73|2077.92|2077.92|0
1689235200000|2023-07-13 08:00:00|2080.91|2080.91|2071.96|2071.96|2080.91|2080.91|2071.17|2071.17|0
1689238800000|2023-07-13 09:00:00|2071.86|2071.86|2080.5|2080.5|2080.54|2080.54|2071.86|2071.86|0
1689242400000|2023-07-13 10:00:00|2080.55|2080.55|2081.47|2081.47|2082.87|2082.87|2079.57|2079.57|0
1689246000000|2023-07-13 11:00:00|2081.43|2081.43|2078.43|2078.43|2085.94|2085.94|2078.32|2078.32|0
1689249600000|2023-07-13 12:00:00|2078.54|2078.54|2080.48|2080.48|2081.35|2081.35|2076.19|2076.19|0
1689253200000|2023-07-13 13:00:00|2080.43|2080.43|2077.46|2077.46|2080.43|2080.43|2075.97|2075.97|0
1689256800000|2023-07-13 14:00:00|2077.42|2077.42|2083.41|2083.41|2083.98|2083.98|2077.42|2077.42|0
1689260400000|2023-07-13 15:00:00|2083.35|2083.35|2085.93|2085.93|2086.31|2086.31|2081.71|2081.71|0
1689318000000|2023-07-14 07:00:00|2077.96|2077.96|2075.96|2075.96|2079.47|2079.47|2075.47|2075.47|0
1689321600000|2023-07-14 08:00:00|2076.43|2076.43|2083.38|2083.38|2083.64|2083.64|2075.82|2075.82|0
1689325200000|2023-07-14 09:00:00|2083.46|2083.46|2086.09|2086.09|2089.46|2089.46|2083.17|2083.17|0
1689328800000|2023-07-14 10:00:00|2086.19|2086.19|2086.47|2086.47|2087.42|2087.42|2083.78|2083.78|0
1689332400000|2023-07-14 11:00:00|2086.43|2086.43|2089.18|2089.18|2090.73|2090.73|2084.83|2084.83|0
1689336000000|2023-07-14 12:00:00|2089.23|2089.23|2094.85|2094.85|2094.85|2094.85|2088.42|2088.42|0
1689339600000|2023-07-14 13:00:00|2094.82|2094.82|2092.16|2092.16|2095.01|2095.01|2090.68|2090.68|0
1689343200000|2023-07-14 14:00:00|2092.11|2092.11|2091.05|2091.05|2092.3|2092.3|2089.41|2089.41|0
1689346800000|2023-07-14 15:00:00|2091.1|2091.1|2085.92|2085.92|2092.32|2092.32|2085.34|2085.34|0
1689577200000|2023-07-17 07:00:00|2071.44|2071.44|2069.68|2069.68|2074.92|2074.92|2064.97|2064.97|0
1689580800000|2023-07-17 08:00:00|2069.76|2069.76|2068.21|2068.21|2073.95|2073.95|2068.21|2068.21|0
1689584400000|2023-07-17 09:00:00|2068.18|2068.18|2074.99|2074.99|2074.99|2074.99|2067.45|2067.45|0
1689588000000|2023-07-17 10:00:00|2074.85|2074.85|2073.79|2073.79|2077.03|2077.03|2073.79|2073.79|0
1689591600000|2023-07-17 11:00:00|2073.66|2073.66|2067.14|2067.14|2073.73|2073.73|2066.43|2066.43|0
1689595200000|2023-07-17 12:00:00|2067.17|2067.17|2058.15|2058.15|2068.02|2068.02|2057.53|2057.53|0
1689598800000|2023-07-17 13:00:00|2058.26|2058.26|2062.6|2062.6|2062.61|2062.61|2054.07|2054.07|0
1689602400000|2023-07-17 14:00:00|2062.82|2062.82|2058.5|2058.5|2063.04|2063.04|2056.2|2056.2|0
1689606000000|2023-07-17 15:00:00|2058.55|2058.55|2051.66|2051.66|2059.21|2059.21|2051.58|2051.58|0
1689663600000|2023-07-18 07:00:00|2037.82|2037.82|2043.97|2043.97|2044.11|2044.11|2037.82|2037.82|0
1689667200000|2023-07-18 08:00:00|2043.99|2043.99|2047.31|2047.31|2051.54|2051.54|2043.89|2043.89|0
1689670800000|2023-07-18 09:00:00|2047.28|2047.28|2047.4|2047.4|2048.5|2048.5|2042.22|2042.22|0
1689674400000|2023-07-18 10:00:00|2047.49|2047.49|2056.5|2056.5|2056.88|2056.88|2047.49|2047.49|0
1689678000000|2023-07-18 11:00:00|2056.24|2056.24|2061.65|2061.65|2061.65|2061.65|2055.51|2055.51|0
1689681600000|2023-07-18 12:00:00|2061.61|2061.61|2072.76|2072.76|2073.15|2073.15|2061.4|2061.4|0
1689685200000|2023-07-18 13:00:00|2072.83|2072.83|2064.42|2064.42|2075.81|2075.81|2059.52|2059.52|0
1689688800000|2023-07-18 14:00:00|2064.53|2064.53|2070.86|2070.86|2071.83|2071.83|2064.53|2064.53|0
1689692400000|2023-07-18 15:00:00|2070.77|2070.77|2068.05|2068.05|2071.68|2071.68|2067.93|2067.93|0
1689750000000|2023-07-19 07:00:00|2197.32|2197.32|2169.93|2169.93|2204.46|2204.46|2163.73|2163.73|0
1689753600000|2023-07-19 08:00:00|2170.89|2170.89|2191.35|2191.35|2191.42|2191.42|2166.01|2166.01|0
1689757200000|2023-07-19 09:00:00|2191.47|2191.47|2182.5|2182.5|2199.53|2199.53|2182.22|2182.22|0
1689760800000|2023-07-19 10:00:00|2182.26|2182.26|2187.7|2187.7|2190.16|2190.16|2178.24|2178.24|0
1689764400000|2023-07-19 11:00:00|2187.61|2187.61|2193.27|2193.27|2195.27|2195.27|2187.55|2187.55|0
1689768000000|2023-07-19 12:00:00|2193.36|2193.36|2207.37|2207.37|2208.65|2208.65|2193.1|2193.1|0
1689771600000|2023-07-19 13:00:00|2207.4|2207.4|2218.63|2218.63|2218.88|2218.88|2204.41|2204.41|0
1689775200000|2023-07-19 14:00:00|2218.3|2218.3|2211.69|2211.69|2222.94|2222.94|2211.69|2211.69|0
1689778800000|2023-07-19 15:00:00|2211.63|2211.63|2208.09|2208.09|2213.41|2213.41|2207.24|2207.24|0
1689836400000|2023-07-20 07:00:00|2219.29|2219.29|2229.11|2229.11|2232.92|2232.92|2217.67|2217.67|0
1689840000000|2023-07-20 08:00:00|2229.34|2229.34|2251.28|2251.28|2251.28|2251.28|2229.21|2229.21|0
1689843600000|2023-07-20 09:00:00|2251.45|2251.45|2258.03|2258.03|2270.31|2270.31|2251.45|2251.45|0
1689847200000|2023-07-20 10:00:00|2257.87|2257.87|2255.04|2255.04|2257.87|2257.87|2250.63|2250.63|0
1689850800000|2023-07-20 11:00:00|2255.01|2255.01|2241.75|2241.75|2255.81|2255.81|2241.75|2241.75|0
1689854400000|2023-07-20 12:00:00|2241.7|2241.7|2215.73|2215.73|2241.89|2241.89|2215.01|2215.01|0
1689858000000|2023-07-20 13:00:00|2215.81|2215.81|2214.44|2214.44|2222.59|2222.59|2210.35|2210.35|0
1689861600000|2023-07-20 14:00:00|2214.51|2214.51|2201.22|2201.22|2221.02|2221.02|2201.22|2201.22|0
1689865200000|2023-07-20 15:00:00|2201.34|2201.34|2208.57|2208.57|2211.19|2211.19|2201.24|2201.24|0
1689922800000|2023-07-21 07:00:00|2183.2|2183.2|2188.94|2188.94|2191.93|2191.93|2183.2|2183.2|0
1689926400000|2023-07-21 08:00:00|2188.46|2188.46|2207.96|2207.96|2212.61|2212.61|2188.46|2188.46|0
1689930000000|2023-07-21 09:00:00|2208.55|2208.55|2207.15|2207.15|2208.92|2208.92|2202.5|2202.5|0
1689933600000|2023-07-21 10:00:00|2207.34|2207.34|2207.32|2207.32|2208.56|2208.56|2204.37|2204.37|0
1689937200000|2023-07-21 11:00:00|2207.24|2207.24|2197.24|2197.24|2209.85|2209.85|2197.05|2197.05|0
1689940800000|2023-07-21 12:00:00|2197.41|2197.41|2197.64|2197.64|2198.03|2198.03|2182.15|2182.15|0
1689944400000|2023-07-21 13:00:00|2197.67|2197.67|2190.93|2190.93|2198.08|2198.08|2188.5|2188.5|0
1689948000000|2023-07-21 14:00:00|2190.98|2190.98|2182.88|2182.88|2192.52|2192.52|2181.48|2181.48|0
1689951600000|2023-07-21 15:00:00|2182.84|2182.84|2191.95|2191.95|2194.18|2194.18|2182.61|2182.61|0
1690182000000|2023-07-24 07:00:00|2205.57|2205.57|2211.65|2211.65|2219.71|2219.71|2205.57|2205.57|0
1690185600000|2023-07-24 08:00:00|2211.67|2211.67|2209.23|2209.23|2218.33|2218.33|2207.61|2207.61|0
1690189200000|2023-07-24 09:00:00|2209.3|2209.3|2214.26|2214.26|2215.85|2215.85|2209.3|2209.3|0
1690192800000|2023-07-24 10:00:00|2214.24|2214.24|2209.29|2209.29|2217.91|2217.91|2208.83|2208.83|0
1690196400000|2023-07-24 11:00:00|2209.24|2209.24|2205.65|2205.65|2212.42|2212.42|2202.59|2202.59|0
1690200000000|2023-07-24 12:00:00|2206.24|2206.24|2203.7|2203.7|2206.58|2206.58|2202.52|2202.52|0
1690203600000|2023-07-24 13:00:00|2203.79|2203.79|2194.3|2194.3|2203.79|2203.79|2192.64|2192.64|0
1690207200000|2023-07-24 14:00:00|2194.37|2194.37|2177.72|2177.72|2194.64|2194.64|2176.92|2176.92|0
1690210800000|2023-07-24 15:00:00|2177.67|2177.67|2179.94|2179.94|2180.31|2180.31|2175.26|2175.26|0
1690268400000|2023-07-25 07:00:00|2166.51|2166.51|2164.45|2164.45|2170.65|2170.65|2160.23|2160.23|0
1690272000000|2023-07-25 08:00:00|2164.53|2164.53|2170.67|2170.67|2171.85|2171.85|2163.97|2163.97|0
1690275600000|2023-07-25 09:00:00|2170.43|2170.43|2163.03|2163.03|2175.02|2175.02|2162.67|2162.67|0
1690279200000|2023-07-25 10:00:00|2163.19|2163.19|2159.8|2159.8|2163.19|2163.19|2157.92|2157.92|0
1690282800000|2023-07-25 11:00:00|2159.92|2159.92|2167.41|2167.41|2167.41|2167.41|2158.14|2158.14|0
1690286400000|2023-07-25 12:00:00|2167.55|2167.55|2176.71|2176.71|2178.84|2178.84|2167.03|2167.03|0
1690290000000|2023-07-25 13:00:00|2176.67|2176.67|2178.9|2178.9|2184.24|2184.24|2176.44|2176.44|0
1690293600000|2023-07-25 14:00:00|2178.84|2178.84|2171.61|2171.61|2179.78|2179.78|2171.41|2171.41|0
1690297200000|2023-07-25 15:00:00|2171.76|2171.76|2171.06|2171.06|2174.78|2174.78|2169.7|2169.7|0
1690354800000|2023-07-26 07:00:00|2179.75|2179.75|2170.71|2170.71|2181.95|2181.95|2168.96|2168.96|0
1690358400000|2023-07-26 08:00:00|2170.8|2170.8|2171.95|2171.95|2172.24|2172.24|2166.93|2166.93|0
1690362000000|2023-07-26 09:00:00|2171.86|2171.86|2165.91|2165.91|2171.98|2171.98|2164.5|2164.5|0
1690365600000|2023-07-26 10:00:00|2165.88|2165.88|2154.39|2154.39|2166.05|2166.05|2154.39|2154.39|0
1690369200000|2023-07-26 11:00:00|2155.23|2155.23|2159.14|2159.14|2159.43|2159.43|2151.17|2151.17|0
1690372800000|2023-07-26 12:00:00|2159.02|2159.02|2169.5|2169.5|2170.13|2170.13|2158.58|2158.58|0
1690376400000|2023-07-26 13:00:00|2169.36|2169.36|2178.55|2178.55|2181.05|2181.05|2167.3|2167.3|0
1690380000000|2023-07-26 14:00:00|2178.88|2178.88|2183.64|2183.64|2184.45|2184.45|2178.88|2178.88|0
1690383600000|2023-07-26 15:00:00|2183.76|2183.76|2183.85|2183.85|2184.99|2184.99|2182.57|2182.57|0
1690441200000|2023-07-27 07:00:00|2197.03|2197.03|2199.37|2199.37|2206.41|2206.41|2195.58|2195.58|0
1690444800000|2023-07-27 08:00:00|2199.85|2199.85|2199.02|2199.02|2206.34|2206.34|2197.99|2197.99|0
1690448400000|2023-07-27 09:00:00|2198.99|2198.99|2190.19|2190.19|2199.01|2199.01|2189.48|2189.48|0
1690452000000|2023-07-27 10:00:00|2190|2190|2191.87|2191.87|2192.79|2192.79|2185.47|2185.47|0
1690455600000|2023-07-27 11:00:00|2191.96|2191.96|2185.32|2185.32|2198.7|2198.7|2185.32|2185.32|0
1690459200000|2023-07-27 12:00:00|2185.28|2185.28|2182.55|2182.55|2189.64|2189.64|2180.63|2180.63|0
1690462800000|2023-07-27 13:00:00|2182.67|2182.67|2177.34|2177.34|2186.54|2186.54|2177.34|2177.34|0
1690466400000|2023-07-27 14:00:00|2177.18|2177.18|2176.33|2176.33|2181.58|2181.58|2173.01|2173.01|0
1690470000000|2023-07-27 15:00:00|2176.26|2176.26|2172.82|2172.82|2176.26|2176.26|2167.95|2167.95|0
1690527600000|2023-07-28 07:00:00|2150.85|2150.85|2143.54|2143.54|2156.63|2156.63|2143|2143|0
1690531200000|2023-07-28 08:00:00|2143.32|2143.32|2148.77|2148.77|2152.63|2152.63|2142.51|2142.51|0
1690534800000|2023-07-28 09:00:00|2149.01|2149.01|2153.22|2153.22|2155.59|2155.59|2147.63|2147.63|0
1690538400000|2023-07-28 10:00:00|2153.37|2153.37|2153.24|2153.24|2155.2|2155.2|2150.83|2150.83|0
1690542000000|2023-07-28 11:00:00|2153.31|2153.31|2149.95|2149.95|2155.21|2155.21|2146.65|2146.65|0
1690545600000|2023-07-28 12:00:00|2149.84|2149.84|2149.97|2149.97|2153.78|2153.78|2147.44|2147.44|0
1690549200000|2023-07-28 13:00:00|2150.08|2150.08|2141.08|2141.08|2151.74|2151.74|2140.94|2140.94|0
1690552800000|2023-07-28 14:00:00|2140.72|2140.72|2137.5|2137.5|2142.08|2142.08|2133.22|2133.22|0
1690556400000|2023-07-28 15:00:00|2137.38|2137.38|2135.56|2135.56|2138.11|2138.11|2134.2|2134.2|0
1690786800000|2023-07-31 07:00:00|2137.72|2137.72|2128.6|2128.6|2137.86|2137.86|2128.19|2128.19|0
1690790400000|2023-07-31 08:00:00|2128.56|2128.56|2134.35|2134.35|2137.63|2137.63|2128.24|2128.24|0
1690794000000|2023-07-31 09:00:00|2134.47|2134.47|2130.56|2130.56|2136.79|2136.79|2129.68|2129.68|0
1690797600000|2023-07-31 10:00:00|2130.44|2130.44|2130.72|2130.72|2131.43|2131.43|2128.35|2128.35|0
1690801200000|2023-07-31 11:00:00|2130.6|2130.6|2134.24|2134.24|2135.81|2135.81|2127.27|2127.27|0
1690804800000|2023-07-31 12:00:00|2134.15|2134.15|2141.36|2141.36|2142.75|2142.75|2133.48|2133.48|0
1690808400000|2023-07-31 13:00:00|2141.24|2141.24|2163.53|2163.53|2165.53|2165.53|2140.97|2140.97|0
1690812000000|2023-07-31 14:00:00|2163.65|2163.65|2148.67|2148.67|2163.69|2163.69|2148.67|2148.67|0
1690815600000|2023-07-31 15:00:00|2148.7|2148.7|2147.59|2147.59|2149.69|2149.69|2146.96|2146.96|0
1690873200000|2023-08-01 07:00:00|2144.08|2144.08|2130.93|2130.93|2144.6|2144.6|2128.01|2128.01|0
1690876800000|2023-08-01 08:00:00|2130.67|2130.67|2128.8|2128.8|2130.67|2130.67|2122.94|2122.94|0
1690880400000|2023-08-01 09:00:00|2128.74|2128.74|2133.23|2133.23|2135.13|2135.13|2128.74|2128.74|0
1690884000000|2023-08-01 10:00:00|2133.35|2133.35|2135.98|2135.98|2137.11|2137.11|2133.05|2133.05|0
1690887600000|2023-08-01 11:00:00|2136.02|2136.02|2136.2|2136.2|2140.15|2140.15|2134.34|2134.34|0
1690891200000|2023-08-01 12:00:00|2136.31|2136.31|2135.93|2135.93|2136.64|2136.64|2134.36|2134.36|0
1690894800000|2023-08-01 13:00:00|2135.81|2135.81|2133.88|2133.88|2135.81|2135.81|2131.87|2131.87|0
1690898400000|2023-08-01 14:00:00|2133.92|2133.92|2128.34|2128.34|2137.84|2137.84|2128|2128|0
1690902000000|2023-08-01 15:00:00|2128.46|2128.46|2128.42|2128.42|2129.41|2129.41|2127.44|2127.44|0
1690959600000|2023-08-02 07:00:00|2117.03|2117.03|2107.26|2107.26|2120.13|2120.13|2107.26|2107.26|0
1690963200000|2023-08-02 08:00:00|2107.16|2107.16|2097.38|2097.38|2107.39|2107.39|2090.45|2090.45|0
1690966800000|2023-08-02 09:00:00|2097.26|2097.26|2109.73|2109.73|2111.52|2111.52|2096.2|2096.2|0
1690970400000|2023-08-02 10:00:00|2109.66|2109.66|2111.02|2111.02|2111.43|2111.43|2107.19|2107.19|0
1690974000000|2023-08-02 11:00:00|2111.26|2111.26|2112.57|2112.57|2115.14|2115.14|2111.26|2111.26|0
1690977600000|2023-08-02 12:00:00|2112.51|2112.51|2109.09|2109.09|2115.05|2115.05|2107.93|2107.93|0
1690981200000|2023-08-02 13:00:00|2109.07|2109.07|2109.28|2109.28|2111.58|2111.58|2107.46|2107.46|0
1690984800000|2023-08-02 14:00:00|2109.36|2109.36|2104.49|2104.49|2109.36|2109.36|2103.45|2103.45|0
1690988400000|2023-08-02 15:00:00|2104.14|2104.14|2105.88|2105.88|2107.15|2107.15|2102.66|2102.66|0
1691046000000|2023-08-03 07:00:00|2102.35|2102.35|2102.9|2102.9|2111.76|2111.76|2096.06|2096.06|0
1691049600000|2023-08-03 08:00:00|2102.57|2102.57|2097.32|2097.32|2104.79|2104.79|2094.52|2094.52|0
1691053200000|2023-08-03 09:00:00|2097.28|2097.28|2107.59|2107.59|2107.59|2107.59|2097.28|2097.28|0
1691056800000|2023-08-03 10:00:00|2107.82|2107.82|2108.14|2108.14|2108.14|2108.14|2107.82|2107.82|0
1691060400000|2023-08-03 11:00:00|2115.25|2115.25|2128.84|2128.84|2145.68|2145.68|2115.14|2115.14|0
1691064000000|2023-08-03 12:00:00|2128.48|2128.48|2132.12|2132.12|2137.39|2137.39|2124.31|2124.31|0
1691067600000|2023-08-03 13:00:00|2131.81|2131.81|2120.88|2120.88|2133.14|2133.14|2113.98|2113.98|0
1691071200000|2023-08-03 14:00:00|2121.02|2121.02|2132.81|2132.81|2134.69|2134.69|2119.15|2119.15|0
1691074800000|2023-08-03 15:00:00|2132.78|2132.78|2131.57|2131.57|2134.51|2134.51|2130.24|2130.24|0
1691132400000|2023-08-04 07:00:00|2125.73|2125.73|2134.59|2134.59|2140.41|2140.41|2125.73|2125.73|0
1691136000000|2023-08-04 08:00:00|2134.57|2134.57|2120.72|2120.72|2136.32|2136.32|2118.99|2118.99|0
1691139600000|2023-08-04 09:00:00|2120.78|2120.78|2120.78|2120.78|2123.03|2123.03|2116.91|2116.91|0
1691143200000|2023-08-04 10:00:00|2120.88|2120.88|2115.66|2115.66|2121.07|2121.07|2115.52|2115.52|0
1691146800000|2023-08-04 11:00:00|2115.75|2115.75|2115.08|2115.08|2118.09|2118.09|2112.85|2112.85|0
1691150400000|2023-08-04 12:00:00|2115.18|2115.18|2119.37|2119.37|2124.29|2124.29|2113.27|2113.27|0
1691154000000|2023-08-04 13:00:00|2119.4|2119.4|2137.87|2137.87|2139.81|2139.81|2118.17|2118.17|0
1691157600000|2023-08-04 14:00:00|2137.91|2137.91|2139.15|2139.15|2145.14|2145.14|2137.2|2137.2|0
1691161200000|2023-08-04 15:00:00|2139.08|2139.08|2138.87|2138.87|2141.59|2141.59|2136.47|2136.47|0
1691391600000|2023-08-07 07:00:00|2120.89|2120.89|2139.49|2139.49|2139.49|2139.49|2120.79|2120.79|0
1691395200000|2023-08-07 08:00:00|2139.62|2139.62|2128.45|2128.45|2140.28|2140.28|2127.78|2127.78|0
1691398800000|2023-08-07 09:00:00|2128.38|2128.38|2119.87|2119.87|2130.25|2130.25|2116.61|2116.61|0
1691402400000|2023-08-07 10:00:00|2119.78|2119.78|2117.8|2117.8|2121.56|2121.56|2117.1|2117.1|0
1691406000000|2023-08-07 11:00:00|2117.96|2117.96|2118.52|2118.52|2120.36|2120.36|2117.55|2117.55|0
1691409600000|2023-08-07 12:00:00|2118.59|2118.59|2121.27|2121.27|2121.27|2121.27|2116.77|2116.77|0
1691413200000|2023-08-07 13:00:00|2121.3|2121.3|2124.41|2124.41|2130.06|2130.06|2121.3|2121.3|0
1691416800000|2023-08-07 14:00:00|2124.33|2124.33|2126.7|2126.7|2127.51|2127.51|2120.06|2120.06|0
1691420400000|2023-08-07 15:00:00|2126.58|2126.58|2127.02|2127.02|2129.36|2129.36|2126.15|2126.15|0
1691478000000|2023-08-08 07:00:00|2128.66|2128.66|2135.74|2135.74|2143.82|2143.82|2128.22|2128.22|0
1691481600000|2023-08-08 08:00:00|2135.81|2135.81|2138.13|2138.13|2138.13|2138.13|2130.98|2130.98|0
1691485200000|2023-08-08 09:00:00|2138.22|2138.22|2135.95|2135.95|2142.52|2142.52|2134.66|2134.66|0
1691488800000|2023-08-08 10:00:00|2135.84|2135.84|2134.75|2134.75|2140.52|2140.52|2130.34|2130.34|0
1691492400000|2023-08-08 11:00:00|2135.21|2135.21|2141.41|2141.41|2141.41|2141.41|2135.21|2135.21|0
1691496000000|2023-08-08 12:00:00|2141.47|2141.47|2143.84|2143.84|2144.73|2144.73|2139.62|2139.62|0
1691499600000|2023-08-08 13:00:00|2143.99|2143.99|2137.43|2137.43|2144.15|2144.15|2137.43|2137.43|0
1691503200000|2023-08-08 14:00:00|2137.34|2137.34|2134.65|2134.65|2139.43|2139.43|2134.47|2134.47|0
1691506800000|2023-08-08 15:00:00|2134.58|2134.58|2135.08|2135.08|2135.19|2135.19|2131.6|2131.6|0
1691564400000|2023-08-09 07:00:00|2149.39|2149.39|2141.53|2141.53|2149.39|2149.39|2140.5|2140.5|0
1691568000000|2023-08-09 08:00:00|2141.44|2141.44|2144.35|2144.35|2145.88|2145.88|2140.93|2140.93|0
1691571600000|2023-08-09 09:00:00|2144.31|2144.31|2141.26|2141.26|2144.31|2144.31|2139.86|2139.86|0
1691575200000|2023-08-09 10:00:00|2141.09|2141.09|2135.11|2135.11|2141.09|2141.09|2135.11|2135.11|0
1691578800000|2023-08-09 11:00:00|2134.75|2134.75|2134.74|2134.74|2135.85|2135.85|2131.99|2131.99|0
1691582400000|2023-08-09 12:00:00|2134.59|2134.59|2124.21|2124.21|2134.84|2134.84|2122.83|2122.83|0
1691586000000|2023-08-09 13:00:00|2124.25|2124.25|2134.42|2134.42|2134.7|2134.7|2124.13|2124.13|0
1691589600000|2023-08-09 14:00:00|2134.45|2134.45|2138.98|2138.98|2140.15|2140.15|2134.34|2134.34|0
1691593200000|2023-08-09 15:00:00|2138.91|2138.91|2138.69|2138.69|2140.7|2140.7|2137.4|2137.4|0
1691650800000|2023-08-10 07:00:00|2148.36|2148.36|2165.65|2165.65|2167.37|2167.37|2146.87|2146.87|0
1691654400000|2023-08-10 08:00:00|2165.71|2165.71|2161.4|2161.4|2173.12|2173.12|2161.33|2161.33|0
1691658000000|2023-08-10 09:00:00|2161.32|2161.32|2156.03|2156.03|2161.32|2161.32|2155.22|2155.22|0
1691661600000|2023-08-10 10:00:00|2156|2156|2152.24|2152.24|2156.14|2156.14|2152.09|2152.09|0
1691665200000|2023-08-10 11:00:00|2152.49|2152.49|2155.91|2155.91|2158.88|2158.88|2151.15|2151.15|0
1691668800000|2023-08-10 12:00:00|2156|2156|2160.4|2160.4|2165.66|2165.66|2154.56|2154.56|0
1691672400000|2023-08-10 13:00:00|2160.45|2160.45|2152.97|2152.97|2164.22|2164.22|2146.46|2146.46|0
1691676000000|2023-08-10 14:00:00|2153.08|2153.08|2148.71|2148.71|2158.57|2158.57|2146.6|2146.6|0
1691679600000|2023-08-10 15:00:00|2148.83|2148.83|2148.39|2148.39|2150.11|2150.11|2146.79|2146.79|0
1691737200000|2023-08-11 07:00:00|2140.73|2140.73|2122.19|2122.19|2140.77|2140.77|2122.19|2122.19|0
1691740800000|2023-08-11 08:00:00|2122.12|2122.12|2111.73|2111.73|2122.12|2122.12|2110.65|2110.65|0
1691744400000|2023-08-11 09:00:00|2111.7|2111.7|2103.39|2103.39|2112.96|2112.96|2101.08|2101.08|0
1691748000000|2023-08-11 10:00:00|2103.41|2103.41|2103.05|2103.05|2103.87|2103.87|2098.7|2098.7|0
1691751600000|2023-08-11 11:00:00|2102.96|2102.96|2109.25|2109.25|2109.25|2109.25|2102.15|2102.15|0
1691755200000|2023-08-11 12:00:00|2109.29|2109.29|2105.54|2105.54|2114.14|2114.14|2103.49|2103.49|0
1691758800000|2023-08-11 13:00:00|2105.6|2105.6|2105.54|2105.54|2107.31|2107.31|2103.63|2103.63|0
1691762400000|2023-08-11 14:00:00|2105.61|2105.61|2106.79|2106.79|2111.51|2111.51|2103.51|2103.51|0
1691766000000|2023-08-11 15:00:00|2106.7|2106.7|2101.24|2101.24|2107.42|2107.42|2100.12|2100.12|0
1691996400000|2023-08-14 07:00:00|2090.93|2090.93|2088.19|2088.19|2091.76|2091.76|2086.79|2086.79|0
1692000000000|2023-08-14 08:00:00|2088.14|2088.14|2093.21|2093.21|2093.58|2093.58|2088.14|2088.14|0
1692003600000|2023-08-14 09:00:00|2093.34|2093.34|2089.23|2089.23|2093.49|2093.49|2083.59|2083.59|0
1692007200000|2023-08-14 10:00:00|2089.44|2089.44|2087.12|2087.12|2090.18|2090.18|2086.58|2086.58|0
1692010800000|2023-08-14 11:00:00|2087.15|2087.15|2089.01|2089.01|2089.72|2089.72|2084.51|2084.51|0
1692014400000|2023-08-14 12:00:00|2088.9|2088.9|2089.62|2089.62|2093.19|2093.19|2087.15|2087.15|0
1692018000000|2023-08-14 13:00:00|2089.86|2089.86|2082.96|2082.96|2089.86|2089.86|2081.32|2081.32|0
1692021600000|2023-08-14 14:00:00|2082.89|2082.89|2089.92|2089.92|2089.93|2089.93|2079.41|2079.41|0
1692025200000|2023-08-14 15:00:00|2090.01|2090.01|2089.61|2089.61|2090.06|2090.06|2084.03|2084.03|0
1692082800000|2023-08-15 07:00:00|2071.69|2071.69|2039.82|2039.82|2071.69|2071.69|2039.82|2039.82|0
1692086400000|2023-08-15 08:00:00|2039.75|2039.75|2056.89|2056.89|2060.04|2060.04|2038.28|2038.28|0
1692090000000|2023-08-15 09:00:00|2056.97|2056.97|2054.23|2054.23|2057.94|2057.94|2051.82|2051.82|0
1692093600000|2023-08-15 10:00:00|2054.32|2054.32|2053.12|2053.12|2055.13|2055.13|2046.82|2046.82|0
1692097200000|2023-08-15 11:00:00|2053.03|2053.03|2060.04|2060.04|2061.39|2061.39|2052.72|2052.72|0
1692100800000|2023-08-15 12:00:00|2059.92|2059.92|2054.34|2054.34|2063.37|2063.37|2053.92|2053.92|0
1692104400000|2023-08-15 13:00:00|2054.1|2054.1|2063.7|2063.7|2064.24|2064.24|2054.03|2054.03|0
1692108000000|2023-08-15 14:00:00|2063.58|2063.58|2069.18|2069.18|2069.35|2069.35|2057.58|2057.58|0
1692111600000|2023-08-15 15:00:00|2069.32|2069.32|2072.22|2072.22|2076.06|2076.06|2069.18|2069.18|0
1692169200000|2023-08-16 07:00:00|2068.33|2068.33|2071.65|2071.65|2075.54|2075.54|2067.75|2067.75|0
1692172800000|2023-08-16 08:00:00|2071.43|2071.43|2072.31|2072.31|2074.02|2074.02|2069.77|2069.77|0
1692176400000|2023-08-16 09:00:00|2072.24|2072.24|2071.86|2071.86|2074.57|2074.57|2070.55|2070.55|0
1692180000000|2023-08-16 10:00:00|2071.75|2071.75|2065.75|2065.75|2072.09|2072.09|2065.27|2065.27|0
1692183600000|2023-08-16 11:00:00|2065.66|2065.66|2062.73|2062.73|2065.78|2065.78|2061.86|2061.86|0
1692187200000|2023-08-16 12:00:00|2062.84|2062.84|2073.04|2073.04|2073.08|2073.08|2062.42|2062.42|0
1692190800000|2023-08-16 13:00:00|2073.18|2073.18|2064.63|2064.63|2073.76|2073.76|2062.32|2062.32|0
1692194400000|2023-08-16 14:00:00|2064.72|2064.72|2067.71|2067.71|2067.71|2067.71|2060.05|2060.05|0
1692198000000|2023-08-16 15:00:00|2067.62|2067.62|2073.06|2073.06|2073.06|2073.06|2067.25|2067.25|0
1692255600000|2023-08-17 07:00:00|2061.82|2061.82|2062.64|2062.64|2063.8|2063.8|2059.53|2059.53|0
1692259200000|2023-08-17 08:00:00|2062.77|2062.77|2061.17|2061.17|2064.99|2064.99|2060.61|2060.61|0
1692262800000|2023-08-17 09:00:00|2061.29|2061.29|2059.27|2059.27|2061.29|2061.29|2054.87|2054.87|0
1692266400000|2023-08-17 10:00:00|2059.32|2059.32|2058.49|2058.49|2059.66|2059.66|2055.79|2055.79|0
1692270000000|2023-08-17 11:00:00|2058.54|2058.54|2056.35|2056.35|2059.53|2059.53|2056.22|2056.22|0
1692273600000|2023-08-17 12:00:00|2056.29|2056.29|2055.1|2055.1|2056.49|2056.49|2053.73|2053.73|0
1692277200000|2023-08-17 13:00:00|2055.34|2055.34|2050.25|2050.25|2056.2|2056.2|2050.06|2050.06|0
1692280800000|2023-08-17 14:00:00|2050.61|2050.61|2043.62|2043.62|2054.48|2054.48|2043.62|2043.62|0
1692284400000|2023-08-17 15:00:00|2043.58|2043.58|2039.62|2039.62|2044.39|2044.39|2038.67|2038.67|0
1692342000000|2023-08-18 07:00:00|2036.22|2036.22|2018.37|2018.37|2036.45|2036.45|2015.28|2015.28|0
1692345600000|2023-08-18 08:00:00|2018.1|2018.1|2009.22|2009.22|2019.54|2019.54|2005.05|2005.05|0
1692349200000|2023-08-18 09:00:00|2009.06|2009.06|2013.28|2013.28|2013.28|2013.28|2004.93|2004.93|0
1692352800000|2023-08-18 10:00:00|2013.21|2013.21|2022.07|2022.07|2022.5|2022.5|2013.21|2013.21|0
1692356400000|2023-08-18 11:00:00|2021.95|2021.95|2012.88|2012.88|2021.95|2021.95|2010.89|2010.89|0
1692360000000|2023-08-18 12:00:00|2012.94|2012.94|2004.11|2004.11|2013.28|2013.28|2002.85|2002.85|0
1692363600000|2023-08-18 13:00:00|2004.25|2004.25|2000.81|2000.81|2004.92|2004.92|1997.72|1997.72|0
1692367200000|2023-08-18 14:00:00|2000.63|2000.63|2008.17|2008.17|2008.31|2008.31|1998.77|1998.77|0
1692370800000|2023-08-18 15:00:00|2008.4|2008.4|2005.18|2005.18|2014.21|2014.21|2004.85|2004.85|0
1692601200000|2023-08-21 07:00:00|1994.63|1994.63|1985.23|1985.23|1994.86|1994.86|1980.85|1980.85|0
1692604800000|2023-08-21 08:00:00|1985.16|1985.16|1982.85|1982.85|1986.47|1986.47|1981.41|1981.41|0
1692608400000|2023-08-21 09:00:00|1982.78|1982.78|1993.77|1993.77|1995.45|1995.45|1982.78|1982.78|0
1692612000000|2023-08-21 10:00:00|1993.75|1993.75|1987.45|1987.45|1995.02|1995.02|1986.97|1986.97|0
1692615600000|2023-08-21 11:00:00|1987.41|1987.41|1986.22|1986.22|1989.73|1989.73|1986.22|1986.22|0
1692619200000|2023-08-21 12:00:00|1986.12|1986.12|1983.26|1983.26|1986.12|1986.12|1979.78|1979.78|0
1692622800000|2023-08-21 13:00:00|1983.23|1983.23|1982.78|1982.78|1984.41|1984.41|1980.57|1980.57|0
1692626400000|2023-08-21 14:00:00|1982.87|1982.87|1973.5|1973.5|1983.27|1983.27|1968.73|1968.73|0
1692630000000|2023-08-21 15:00:00|1973.57|1973.57|1970.34|1970.34|1978.91|1978.91|1969.98|1969.98|0
1692687600000|2023-08-22 07:00:00|1977.68|1977.68|1976.58|1976.58|1978.74|1978.74|1971.21|1971.21|0
1692691200000|2023-08-22 08:00:00|1976.24|1976.24|1987.28|1987.28|1987.47|1987.47|1975.38|1975.38|0
1692694800000|2023-08-22 09:00:00|1987.53|1987.53|1989.63|1989.63|1990.61|1990.61|1986.07|1986.07|0
1692698400000|2023-08-22 10:00:00|1989.61|1989.61|1998.16|1998.16|1998.67|1998.67|1989.61|1989.61|0
1692702000000|2023-08-22 11:00:00|1998.22|1998.22|1994.94|1994.94|1998.22|1998.22|1994.51|1994.51|0
1692705600000|2023-08-22 12:00:00|1995.03|1995.03|1995.2|1995.2|1998.18|1998.18|1994.44|1994.44|0
1692709200000|2023-08-22 13:00:00|1995.14|1995.14|1993.21|1993.21|2001.84|2001.84|1992.32|1992.32|0
1692712800000|2023-08-22 14:00:00|1993.18|1993.18|1995.75|1995.75|2000.2|2000.2|1993.18|1993.18|0
1692716400000|2023-08-22 15:00:00|1995.71|1995.71|1995.13|1995.13|1997.01|1997.01|1994.28|1994.28|0
1692774000000|2023-08-23 07:00:00|2007.3|2007.3|2014.93|2014.93|2015.5|2015.5|2007.3|2007.3|0
1692777600000|2023-08-23 08:00:00|2014.98|2014.98|2036.89|2036.89|2037.19|2037.19|2014.41|2014.41|0
1692781200000|2023-08-23 09:00:00|2036.91|2036.91|2043.53|2043.53|2045.77|2045.77|2036.58|2036.58|0
1692784800000|2023-08-23 10:00:00|2043.9|2043.9|2026.5|2026.5|2044.84|2044.84|2026.32|2026.32|0
1692788400000|2023-08-23 11:00:00|2026.32|2026.32|2029.59|2029.59|2029.7|2029.7|2025.72|2025.72|0
1692792000000|2023-08-23 12:00:00|2029.53|2029.53|2034.02|2034.02|2037.77|2037.77|2028.71|2028.71|0
1692795600000|2023-08-23 13:00:00|2034.14|2034.14|2045.15|2045.15|2045.63|2045.63|2034.08|2034.08|0
1692799200000|2023-08-23 14:00:00|2045.03|2045.03|2044.59|2044.59|2045.91|2045.91|2042.9|2042.9|0
1692802800000|2023-08-23 15:00:00|2044.67|2044.67|2052.34|2052.34|2052.44|2052.44|2042.81|2042.81|0
1692860400000|2023-08-24 07:00:00|2085.76|2085.76|2075.18|2075.18|2090.91|2090.91|2073.11|2073.11|0
1692864000000|2023-08-24 08:00:00|2075.3|2075.3|2072.99|2072.99|2080.64|2080.64|2072.95|2072.95|0
1692867600000|2023-08-24 09:00:00|2072.66|2072.66|2071.94|2071.94|2076.48|2076.48|2069.83|2069.83|0
1692871200000|2023-08-24 10:00:00|2071.89|2071.89|2067.92|2067.92|2073.15|2073.15|2067.18|2067.18|0
1692874800000|2023-08-24 11:00:00|2067.47|2067.47|2055.61|2055.61|2067.47|2067.47|2055.61|2055.61|0
1692878400000|2023-08-24 12:00:00|2055.26|2055.26|2060.06|2060.06|2060.06|2060.06|2053.74|2053.74|0
1692882000000|2023-08-24 13:00:00|2060.22|2060.22|2062.2|2062.2|2063.99|2063.99|2054.12|2054.12|0
1692885600000|2023-08-24 14:00:00|2062.31|2062.31|2045.16|2045.16|2062.31|2062.31|2044.7|2044.7|0
1692889200000|2023-08-24 15:00:00|2045.1|2045.1|2044.96|2044.96|2045.43|2045.43|2042.24|2042.24|0
1692946800000|2023-08-25 07:00:00|2038.22|2038.22|2040.88|2040.88|2041.82|2041.82|2036.95|2036.95|0
1692950400000|2023-08-25 08:00:00|2040.84|2040.84|2038.71|2038.71|2042.28|2042.28|2037.29|2037.29|0
1692954000000|2023-08-25 09:00:00|2038.82|2038.82|2045.27|2045.27|2045.38|2045.38|2038.82|2038.82|0
1692957600000|2023-08-25 10:00:00|2045.38|2045.38|2049.25|2049.25|2049.62|2049.62|2045.29|2045.29|0
1692961200000|2023-08-25 11:00:00|2049.3|2049.3|2047.05|2047.05|2049.3|2049.3|2044.63|2044.63|0
1692964800000|2023-08-25 12:00:00|2046.99|2046.99|2051.03|2051.03|2053.36|2053.36|2046.79|2046.79|0
1692968400000|2023-08-25 13:00:00|2050.98|2050.98|2043.44|2043.44|2051.39|2051.39|2043.12|2043.12|0
1692972000000|2023-08-25 14:00:00|2043.29|2043.29|2034.42|2034.42|2048.14|2048.14|2034.1|2034.1|0
1692975600000|2023-08-25 15:00:00|2034.37|2034.37|2035.91|2035.91|2036.81|2036.81|2033.87|2033.87|0
1693292400000|2023-08-29 07:00:00|2071.97|2071.97|2067.42|2067.42|2086.16|2086.16|2067.33|2067.33|0
1693296000000|2023-08-29 08:00:00|2067.32|2067.32|2055.48|2055.48|2067.8|2067.8|2049.89|2049.89|0
1693299600000|2023-08-29 09:00:00|2055.53|2055.53|2057.28|2057.28|2062.2|2062.2|2055.53|2055.53|0
1693303200000|2023-08-29 10:00:00|2057.25|2057.25|2051.69|2051.69|2058.85|2058.85|2051.07|2051.07|0
1693306800000|2023-08-29 11:00:00|2051.62|2051.62|2048.62|2048.62|2051.99|2051.99|2046.84|2046.84|0
1693310400000|2023-08-29 12:00:00|2048.71|2048.71|2046.15|2046.15|2052.71|2052.71|2045.88|2045.88|0
1693314000000|2023-08-29 13:00:00|2046.09|2046.09|2043.77|2043.77|2046.53|2046.53|2038.96|2038.96|0
1693317600000|2023-08-29 14:00:00|2043.8|2043.8|2069.02|2069.02|2072.79|2072.79|2043.8|2043.8|0
1693321200000|2023-08-29 15:00:00|2068.96|2068.96|2071.83|2071.83|2074.6|2074.6|2068.81|2068.81|0
1693378800000|2023-08-30 07:00:00|2067.86|2067.86|2075.2|2075.2|2080.17|2080.17|2067.66|2067.66|0
1693382400000|2023-08-30 08:00:00|2075.35|2075.35|2073.64|2073.64|2077.36|2077.36|2069.21|2069.21|0
1693386000000|2023-08-30 09:00:00|2073.74|2073.74|2076|2076|2076.56|2076.56|2068.52|2068.52|0
1693389600000|2023-08-30 10:00:00|2075.88|2075.88|2079.02|2079.02|2080.85|2080.85|2075.88|2075.88|0
1693393200000|2023-08-30 11:00:00|2079.13|2079.13|2075.56|2075.56|2079.13|2079.13|2074.36|2074.36|0
1693396800000|2023-08-30 12:00:00|2075.52|2075.52|2090.88|2090.88|2091.19|2091.19|2073.62|2073.62|0
1693400400000|2023-08-30 13:00:00|2090.96|2090.96|2091.78|2091.78|2098.37|2098.37|2090.11|2090.11|0
1693404000000|2023-08-30 14:00:00|2092.42|2092.42|2078.7|2078.7|2092.42|2092.42|2078.64|2078.64|0
1693407600000|2023-08-30 15:00:00|2078.65|2078.65|2078.13|2078.13|2083.45|2083.45|2078.13|2078.13|0
1693465200000|2023-08-31 07:00:00|2091.05|2091.05|2109.58|2109.58|2109.93|2109.93|2090.96|2090.96|0
1693468800000|2023-08-31 08:00:00|2109.35|2109.35|2104.17|2104.17|2109.47|2109.47|2103.82|2103.82|0
1693472400000|2023-08-31 09:00:00|2104.12|2104.12|2093.09|2093.09|2104.62|2104.62|2092.69|2092.69|0
1693476000000|2023-08-31 10:00:00|2093.2|2093.2|2091.3|2091.3|2095.26|2095.26|2090.49|2090.49|0
1693479600000|2023-08-31 11:00:00|2091.14|2091.14|2091.03|2091.03|2092.56|2092.56|2090.08|2090.08|0
1693483200000|2023-08-31 12:00:00|2091.13|2091.13|2086.79|2086.79|2098.03|2098.03|2085.19|2085.19|0
1693486800000|2023-08-31 13:00:00|2086.69|2086.69|2087.13|2087.13|2087.87|2087.87|2081.04|2081.04|0
1693490400000|2023-08-31 14:00:00|2087.03|2087.03|2087.61|2087.61|2091.17|2091.17|2085.78|2085.78|0
1693494000000|2023-08-31 15:00:00|2087.58|2087.58|2083.54|2083.54|2087.67|2087.67|2083.46|2083.46|0
1693551600000|2023-09-01 07:00:00|2068.61|2068.61|2069.66|2069.66|2069.66|2069.66|2061.32|2061.32|0
1693555200000|2023-09-01 08:00:00|2069.78|2069.78|2068.54|2068.54|2069.96|2069.96|2066.09|2066.09|0
1693558800000|2023-09-01 09:00:00|2068.58|2068.58|2072.3|2072.3|2074.25|2074.25|2066.42|2066.42|0
1693562400000|2023-09-01 10:00:00|2072.54|2072.54|2079.46|2079.46|2081.18|2081.18|2072.48|2072.48|0
1693566000000|2023-09-01 11:00:00|2079.3|2079.3|2061.33|2061.33|2079.3|2079.3|2061.31|2061.31|0
1693569600000|2023-09-01 12:00:00|2061.29|2061.29|2066.27|2066.27|2069.35|2069.35|2052.7|2052.7|0
1693573200000|2023-09-01 13:00:00|2066.23|2066.23|2063.17|2063.17|2069.28|2069.28|2059.08|2059.08|0
1693576800000|2023-09-01 14:00:00|2063.53|2063.53|2062.13|2062.13|2066.37|2066.37|2056.35|2056.35|0
1693580400000|2023-09-01 15:00:00|2062.12|2062.12|2053.75|2053.75|2062.16|2062.16|2053.08|2053.08|0
1693810800000|2023-09-04 07:00:00|2061.48|2061.48|2059.09|2059.09|2063.87|2063.87|2055.23|2055.23|0
1693814400000|2023-09-04 08:00:00|2059.2|2059.2|2056.68|2056.68|2062.35|2062.35|2056.03|2056.03|0
1693818000000|2023-09-04 09:00:00|2056.75|2056.75|2051.17|2051.17|2056.92|2056.92|2049.02|2049.02|0
1693821600000|2023-09-04 10:00:00|2051.28|2051.28|2059.41|2059.41|2059.89|2059.89|2050.93|2050.93|0
1693825200000|2023-09-04 11:00:00|2059.86|2059.86|2060.56|2060.56|2063.59|2063.59|2059.67|2059.67|0
1693828800000|2023-09-04 12:00:00|2060.67|2060.67|2056.46|2056.46|2060.67|2060.67|2053.25|2053.25|0
1693832400000|2023-09-04 13:00:00|2056.52|2056.52|2051.73|2051.73|2056.54|2056.54|2046.7|2046.7|0
1693836000000|2023-09-04 14:00:00|2051.79|2051.79|2040.83|2040.83|2051.79|2051.79|2038.97|2038.97|0
1693839600000|2023-09-04 15:00:00|2040.81|2040.81|2038.28|2038.28|2040.93|2040.93|2036.81|2036.81|0
1693897200000|2023-09-05 07:00:00|2026.77|2026.77|2023.07|2023.07|2027|2027|2017.76|2017.76|0
1693900800000|2023-09-05 08:00:00|2022.96|2022.96|2031.62|2031.62|2033.95|2033.95|2022.96|2022.96|0
1693904400000|2023-09-05 09:00:00|2031.8|2031.8|2029.44|2029.44|2033.8|2033.8|2029.21|2029.21|0
1693908000000|2023-09-05 10:00:00|2029.62|2029.62|2035.96|2035.96|2036.15|2036.15|2029.22|2029.22|0
1693911600000|2023-09-05 11:00:00|2036.2|2036.2|2043.15|2043.15|2043.23|2043.23|2034.37|2034.37|0
1693915200000|2023-09-05 12:00:00|2043.65|2043.65|2044.88|2044.88|2046.77|2046.77|2041.85|2041.85|0
1693918800000|2023-09-05 13:00:00|2044.95|2044.95|2039.75|2039.75|2045.01|2045.01|2039.75|2039.75|0
1693922400000|2023-09-05 14:00:00|2039.81|2039.81|2033.13|2033.13|2039.93|2039.93|2031.54|2031.54|0
1693926000000|2023-09-05 15:00:00|2032.92|2032.92|2029.23|2029.23|2033.89|2033.89|2029.04|2029.04|0
1693983600000|2023-09-06 07:00:00|2019.42|2019.42|2015.33|2015.33|2019.43|2019.43|2013.45|2013.45|0
1693987200000|2023-09-06 08:00:00|2015.25|2015.25|2022.59|2022.59|2022.59|2022.59|2013.55|2013.55|0
1693990800000|2023-09-06 09:00:00|2022.68|2022.68|2034.71|2034.71|2035.8|2035.8|2022.64|2022.64|0
1693994400000|2023-09-06 10:00:00|2034.43|2034.43|2038.72|2038.72|2038.81|2038.81|2034.34|2034.34|0
1693998000000|2023-09-06 11:00:00|2038.6|2038.6|2044.02|2044.02|2044.22|2044.22|2038.6|2038.6|0
1694001600000|2023-09-06 12:00:00|2044.1|2044.1|2046.79|2046.79|2047.03|2047.03|2043.9|2043.9|0
1694005200000|2023-09-06 13:00:00|2046.83|2046.83|2062.83|2062.83|2072.32|2072.32|2042.85|2042.85|0
1694008800000|2023-09-06 14:00:00|2062.76|2062.76|2056.02|2056.02|2062.76|2062.76|2046.71|2046.71|0
1694012400000|2023-09-06 15:00:00|2056.13|2056.13|2053.82|2053.82|2057.86|2057.86|2053.43|2053.43|0
1694070000000|2023-09-07 07:00:00|2042.03|2042.03|2042.36|2042.36|2043.31|2043.31|2028.49|2028.49|0
1694073600000|2023-09-07 08:00:00|2042.35|2042.35|2040.31|2040.31|2042.63|2042.63|2034.58|2034.58|0
1694077200000|2023-09-07 09:00:00|2040.46|2040.46|2047.35|2047.35|2050.18|2050.18|2040.46|2040.46|0
1694080800000|2023-09-07 10:00:00|2047.4|2047.4|2038.23|2038.23|2047.4|2047.4|2037.76|2037.76|0
1694084400000|2023-09-07 11:00:00|2038.49|2038.49|2038.49|2038.49|2040|2040|2036.59|2036.59|0
1694088000000|2023-09-07 12:00:00|2038.37|2038.37|2035.3|2035.3|2042.05|2042.05|2032.74|2032.74|0
1694091600000|2023-09-07 13:00:00|2035.48|2035.48|2035.83|2035.83|2041.68|2041.68|2034.85|2034.85|0
1694095200000|2023-09-07 14:00:00|2036.06|2036.06|2030.38|2030.38|2037.43|2037.43|2021.87|2021.87|0
1694098800000|2023-09-07 15:00:00|2030.14|2030.14|2031.05|2031.05|2032.9|2032.9|2028.38|2028.38|0
1694156400000|2023-09-08 07:00:00|2039.78|2039.78|2046.2|2046.2|2046.77|2046.77|2038.68|2038.68|0
1694160000000|2023-09-08 08:00:00|2046.26|2046.26|2034.06|2034.06|2046.26|2046.26|2030.16|2030.16|0
1694163600000|2023-09-08 09:00:00|2033.57|2033.57|2035.12|2035.12|2035.22|2035.22|2031.83|2031.83|0
1694167200000|2023-09-08 10:00:00|2035.33|2035.33|2044.35|2044.35|2045.38|2045.38|2035.33|2035.33|0
1694170800000|2023-09-08 11:00:00|2044.4|2044.4|2036.56|2036.56|2044.85|2044.85|2033.67|2033.67|0
1694174400000|2023-09-08 12:00:00|2036.5|2036.5|2037.23|2037.23|2043.71|2043.71|2036.28|2036.28|0
1694178000000|2023-09-08 13:00:00|2037.31|2037.31|2032.9|2032.9|2037.38|2037.38|2031.92|2031.92|0
1694181600000|2023-09-08 14:00:00|2032.94|2032.94|2037.74|2037.74|2039.87|2039.87|2032.94|2032.94|0
1694185200000|2023-09-08 15:00:00|2037.77|2037.77|2035.18|2035.18|2039.07|2039.07|2035.17|2035.17|0
1694415600000|2023-09-11 07:00:00|2054.85|2054.85|2049.91|2049.91|2056.36|2056.36|2049.91|2049.91|0
1694419200000|2023-09-11 08:00:00|2049.72|2049.72|2050.74|2050.74|2054.05|2054.05|2048.3|2048.3|0
1694422800000|2023-09-11 09:00:00|2050.81|2050.81|2049.06|2049.06|2052.92|2052.92|2048.64|2048.64|0
1694426400000|2023-09-11 10:00:00|2049.11|2049.11|2041.42|2041.42|2050.42|2050.42|2041.26|2041.26|0
1694430000000|2023-09-11 11:00:00|2040.95|2040.95|2039.76|2039.76|2042.02|2042.02|2038.11|2038.11|0
1694433600000|2023-09-11 12:00:00|2039.7|2039.7|2039.57|2039.57|2041.96|2041.96|2038.47|2038.47|0
1694437200000|2023-09-11 13:00:00|2039.51|2039.51|2038.61|2038.61|2043.32|2043.32|2038.2|2038.2|0
1694440800000|2023-09-11 14:00:00|2038.83|2038.83|2046.41|2046.41|2047.96|2047.96|2037.77|2037.77|0
1694444400000|2023-09-11 15:00:00|2046.37|2046.37|2043|2043|2046.37|2046.37|2042.26|2042.26|0
1694502000000|2023-09-12 07:00:00|2039.77|2039.77|2049.85|2049.85|2050.9|2050.9|2038.44|2038.44|0
1694505600000|2023-09-12 08:00:00|2049.97|2049.97|2049.32|2049.32|2055.39|2055.39|2047.98|2047.98|0
1694509200000|2023-09-12 09:00:00|2049.41|2049.41|2041.18|2041.18|2049.55|2049.55|2038.55|2038.55|0
1694512800000|2023-09-12 10:00:00|2041.27|2041.27|2035.58|2035.58|2041.51|2041.51|2033.25|2033.25|0
1694516400000|2023-09-12 11:00:00|2035.65|2035.65|2028.25|2028.25|2035.77|2035.77|2027.04|2027.04|0
1694520000000|2023-09-12 12:00:00|2028.17|2028.17|2028.64|2028.64|2033.54|2033.54|2026.94|2026.94|0
1694523600000|2023-09-12 13:00:00|2028.59|2028.59|2024.7|2024.7|2030.79|2030.79|2023.49|2023.49|0
1694527200000|2023-09-12 14:00:00|2024.79|2024.79|2025.12|2025.12|2028.56|2028.56|2024.79|2024.79|0
1694530800000|2023-09-12 15:00:00|2025.03|2025.03|2032.27|2032.27|2032.46|2032.46|2025.03|2025.03|0
1694588400000|2023-09-13 07:00:00|2023.19|2023.19|2036.66|2036.66|2039.48|2039.48|2021.48|2021.48|0
1694592000000|2023-09-13 08:00:00|2036.42|2036.42|2024.87|2024.87|2036.42|2036.42|2024.81|2024.81|0
1694595600000|2023-09-13 09:00:00|2025.27|2025.27|2026.95|2026.95|2032.39|2032.39|2024.57|2024.57|0
1694599200000|2023-09-13 10:00:00|2027.12|2027.12|2024.64|2024.64|2027.37|2027.37|2020.39|2020.39|0
1694602800000|2023-09-13 11:00:00|2024.67|2024.67|2024.84|2024.84|2026.23|2026.23|2022.85|2022.85|0
1694606400000|2023-09-13 12:00:00|2025.08|2025.08|2031.37|2031.37|2034.26|2034.26|2021.35|2021.35|0
1694610000000|2023-09-13 13:00:00|2031.08|2031.08|2048.01|2048.01|2048.01|2048.01|2027.95|2027.95|0
1694613600000|2023-09-13 14:00:00|2047.94|2047.94|2053.81|2053.81|2053.81|2053.81|2045.12|2045.12|0
1694617200000|2023-09-13 15:00:00|2053.75|2053.75|2049.21|2049.21|2054.11|2054.11|2046.79|2046.79|0
1694674800000|2023-09-14 07:00:00|2046.46|2046.46|2035.97|2035.97|2048.38|2048.38|2035.93|2035.93|0
1694678400000|2023-09-14 08:00:00|2036.06|2036.06|2040.82|2040.82|2042.55|2042.55|2035.39|2035.39|0
1694682000000|2023-09-14 09:00:00|2040.67|2040.67|2039.91|2039.91|2045.55|2045.55|2039.68|2039.68|0
1694685600000|2023-09-14 10:00:00|2039.94|2039.94|2048.36|2048.36|2048.36|2048.36|2039.94|2039.94|0
1694689200000|2023-09-14 11:00:00|2048.09|2048.09|2035.29|2035.29|2050.13|2050.13|2033.95|2033.95|0
1694692800000|2023-09-14 12:00:00|2035.46|2035.46|2067.85|2067.85|2068.05|2068.05|2035.05|2035.05|0
1694696400000|2023-09-14 13:00:00|2067.72|2067.72|2079.73|2079.73|2079.73|2079.73|2067.72|2067.72|0
1694700000000|2023-09-14 14:00:00|2079.76|2079.76|2092.37|2092.37|2092.37|2092.37|2076.85|2076.85|0
1694703600000|2023-09-14 15:00:00|2092.31|2092.31|2096.59|2096.59|2098.3|2098.3|2091.83|2091.83|0
1694761200000|2023-09-15 07:00:00|2110.39|2110.39|2098.02|2098.02|2111.63|2111.63|2097.08|2097.08|0
1694764800000|2023-09-15 08:00:00|2098.06|2098.06|2088.2|2088.2|2098.13|2098.13|2084.88|2084.88|0
1694768400000|2023-09-15 09:00:00|2088.35|2088.35|2086.6|2086.6|2091.46|2091.46|2081.2|2081.2|0
1694772000000|2023-09-15 10:00:00|2086.11|2086.11|2078.38|2078.38|2088.48|2088.48|2076.02|2076.02|0
1694775600000|2023-09-15 11:00:00|2078.45|2078.45|2071.7|2071.7|2078.67|2078.67|2070.19|2070.19|0
1694779200000|2023-09-15 12:00:00|2072.58|2072.58|2065.24|2065.24|2072.77|2072.77|2063.33|2063.33|0
1694782800000|2023-09-15 13:00:00|2065.19|2065.19|2074.75|2074.75|2080.44|2080.44|2062.55|2062.55|0
1694786400000|2023-09-15 14:00:00|2074.79|2074.79|2075.86|2075.86|2077.97|2077.97|2072.3|2072.3|0
1694790000000|2023-09-15 15:00:00|2075.74|2075.74|2073.18|2073.18|2075.82|2075.82|2071.83|2071.83|0
1695020400000|2023-09-18 07:00:00|2047.66|2047.66|2045.33|2045.33|2052.21|2052.21|2044.69|2044.69|0
1695024000000|2023-09-18 08:00:00|2045.44|2045.44|2034.65|2034.65|2045.47|2045.47|2034.06|2034.06|0
1695027600000|2023-09-18 09:00:00|2034.76|2034.76|2031.73|2031.73|2036.4|2036.4|2031.46|2031.46|0
1695031200000|2023-09-18 10:00:00|2031.64|2031.64|2031.12|2031.12|2033.09|2033.09|2030.3|2030.3|0
1695034800000|2023-09-18 11:00:00|2031.16|2031.16|2020.25|2020.25|2031.16|2031.16|2016.77|2016.77|0
1695038400000|2023-09-18 12:00:00|2020.37|2020.37|2025.17|2025.17|2029.2|2029.2|2020.37|2020.37|0
1695042000000|2023-09-18 13:00:00|2025.22|2025.22|2016.09|2016.09|2025.88|2025.88|2014.42|2014.42|0
1695045600000|2023-09-18 14:00:00|2016.17|2016.17|2011.19|2011.19|2020.48|2020.48|2011.13|2011.13|0
1695049200000|2023-09-18 15:00:00|2011.1|2011.1|2009.19|2009.19|2013.1|2013.1|2005.84|2005.84|0
1695106800000|2023-09-19 07:00:00|2015.13|2015.13|2021.35|2021.35|2023.28|2023.28|2015.13|2015.13|0
1695110400000|2023-09-19 08:00:00|2021.47|2021.47|2031.86|2031.86|2033.71|2033.71|2021.47|2021.47|0
1695114000000|2023-09-19 09:00:00|2031.82|2031.82|2027.46|2027.46|2032.21|2032.21|2025.95|2025.95|0
1695117600000|2023-09-19 10:00:00|2027.34|2027.34|2028.87|2028.87|2029.95|2029.95|2026.89|2026.89|0
1695121200000|2023-09-19 11:00:00|2028.81|2028.81|2025.34|2025.34|2030.39|2030.39|2024.86|2024.86|0
1695124800000|2023-09-19 12:00:00|2025.32|2025.32|2024.61|2024.61|2026.02|2026.02|2021.84|2021.84|0
1695128400000|2023-09-19 13:00:00|2024.58|2024.58|2025.28|2025.28|2026.15|2026.15|2020.28|2020.28|0
1695132000000|2023-09-19 14:00:00|2025.37|2025.37|2021.8|2021.8|2026.94|2026.94|2021.69|2021.69|0
1695135600000|2023-09-19 15:00:00|2021.74|2021.74|2017.89|2017.89|2021.8|2021.8|2017.36|2017.36|0
1695193200000|2023-09-20 07:00:00|2085.21|2085.21|2070.72|2070.72|2085.21|2085.21|2068.52|2068.52|0
1695196800000|2023-09-20 08:00:00|2070.61|2070.61|2078.4|2078.4|2080.51|2080.51|2063.53|2063.53|0
1695200400000|2023-09-20 09:00:00|2078.36|2078.36|2096.03|2096.03|2097.11|2097.11|2077.85|2077.85|0
1695204000000|2023-09-20 10:00:00|2096|2096|2098.3|2098.3|2100.53|2100.53|2095.1|2095.1|0
1695207600000|2023-09-20 11:00:00|2098.22|2098.22|2089.04|2089.04|2100.64|2100.64|2089.04|2089.04|0
1695211200000|2023-09-20 12:00:00|2089.11|2089.11|2085.44|2085.44|2089.8|2089.8|2084.95|2084.95|0
1695214800000|2023-09-20 13:00:00|2085.2|2085.2|2087.07|2087.07|2091.6|2091.6|2084.07|2084.07|0
1695218400000|2023-09-20 14:00:00|2087.16|2087.16|2094.5|2094.5|2094.52|2094.52|2086.81|2086.81|0
1695222000000|2023-09-20 15:00:00|2094.59|2094.59|2093.07|2093.07|2095.57|2095.57|2092.63|2092.63|0
1695279600000|2023-09-21 07:00:00|2085.59|2085.59|2080.47|2080.47|2092.93|2092.93|2080.04|2080.04|0
1695283200000|2023-09-21 08:00:00|2080.58|2080.58|2078.99|2078.99|2082.54|2082.54|2071.84|2071.84|0
1695286800000|2023-09-21 09:00:00|2078.87|2078.87|2078.74|2078.74|2080.34|2080.34|2074.68|2074.68|0
1695290400000|2023-09-21 10:00:00|2078.83|2078.83|2084.38|2084.38|2084.38|2084.38|2077.12|2077.12|0
1695294000000|2023-09-21 11:00:00|2084.69|2084.69|2105.13|2105.13|2134.8|2134.8|2084.69|2084.69|0
1695297600000|2023-09-21 12:00:00|2105.39|2105.39|2102.45|2102.45|2105.76|2105.76|2093.27|2093.27|0
1695301200000|2023-09-21 13:00:00|2102.81|2102.81|2100.12|2100.12|2118.64|2118.64|2098.3|2098.3|0
1695304800000|2023-09-21 14:00:00|2099.85|2099.85|2097.59|2097.59|2102.1|2102.1|2092.41|2092.41|0
1695308400000|2023-09-21 15:00:00|2097.63|2097.63|2094.57|2094.57|2098.7|2098.7|2094.56|2094.56|0
1695366000000|2023-09-22 07:00:00|2076.58|2076.58|2088.28|2088.28|2093.4|2093.4|2076.58|2076.58|0
1695369600000|2023-09-22 08:00:00|2088.43|2088.43|2085.12|2085.12|2088.82|2088.82|2082.87|2082.87|0
1695373200000|2023-09-22 09:00:00|2085.24|2085.24|2084.61|2084.61|2087.35|2087.35|2082.9|2082.9|0
1695376800000|2023-09-22 10:00:00|2084.53|2084.53|2084.61|2084.61|2085.25|2085.25|2081.7|2081.7|0
1695380400000|2023-09-22 11:00:00|2084.71|2084.71|2090.69|2090.69|2091.08|2091.08|2084.71|2084.71|0
1695384000000|2023-09-22 12:00:00|2090.78|2090.78|2091.29|2091.29|2098.24|2098.24|2090.34|2090.34|0
1695387600000|2023-09-22 13:00:00|2091.35|2091.35|2087.98|2087.98|2092.6|2092.6|2084.03|2084.03|0
1695391200000|2023-09-22 14:00:00|2086.31|2086.31|2086.74|2086.74|2089.2|2089.2|2084.68|2084.68|0
1695394800000|2023-09-22 15:00:00|2086.77|2086.77|2088.38|2088.38|2088.46|2088.46|2083.51|2083.51|0
1695625200000|2023-09-25 07:00:00|2066.7|2066.7|2064.7|2064.7|2069.05|2069.05|2063.72|2063.72|0
1695628800000|2023-09-25 08:00:00|2064.9|2064.9|2045.56|2045.56|2065.96|2065.96|2041.05|2041.05|0
1695632400000|2023-09-25 09:00:00|2045.52|2045.52|2050.94|2050.94|2052.93|2052.93|2045.4|2045.4|0
1695636000000|2023-09-25 10:00:00|2050.75|2050.75|2051.66|2051.66|2051.81|2051.81|2046.98|2046.98|0
1695639600000|2023-09-25 11:00:00|2052.09|2052.09|2048.9|2048.9|2058.61|2058.61|2048.78|2048.78|0
1695643200000|2023-09-25 12:00:00|2049.08|2049.08|2042.81|2042.81|2052.05|2052.05|2042.81|2042.81|0
1695646800000|2023-09-25 13:00:00|2042.77|2042.77|2052.35|2052.35|2053.28|2053.28|2041.36|2041.36|0
1695650400000|2023-09-25 14:00:00|2052.61|2052.61|2049.56|2049.56|2052.61|2052.61|2047.92|2047.92|0
1695654000000|2023-09-25 15:00:00|2049.51|2049.51|2057.73|2057.73|2059.3|2059.3|2049.43|2049.43|0
1695711600000|2023-09-26 07:00:00|2041.56|2041.56|2054.96|2054.96|2056.45|2056.45|2040.71|2040.71|0
1695715200000|2023-09-26 08:00:00|2055.44|2055.44|2061.7|2061.7|2063.1|2063.1|2054.86|2054.86|0
1695718800000|2023-09-26 09:00:00|2061.68|2061.68|2054.85|2054.85|2062.01|2062.01|2054.63|2054.63|0
1695722400000|2023-09-26 10:00:00|2054.82|2054.82|2059.48|2059.48|2060.12|2060.12|2054.74|2054.74|0
1695726000000|2023-09-26 11:00:00|2059.14|2059.14|2064.46|2064.46|2066.95|2066.95|2057.52|2057.52|0
1695729600000|2023-09-26 12:00:00|2064.64|2064.64|2066.93|2066.93|2069.22|2069.22|2064.64|2064.64|0
1695733200000|2023-09-26 13:00:00|2066.88|2066.88|2070.39|2070.39|2071.99|2071.99|2061.97|2061.97|0
1695736800000|2023-09-26 14:00:00|2070.6|2070.6|2067.83|2067.83|2071.15|2071.15|2059.39|2059.39|0
1695740400000|2023-09-26 15:00:00|2067.89|2067.89|2062.41|2062.41|2068.73|2068.73|2062.27|2062.27|0
1695798000000|2023-09-27 07:00:00|2037.79|2037.79|2038.67|2038.67|2039.35|2039.35|2032.71|2032.71|0
1695801600000|2023-09-27 08:00:00|2038.3|2038.3|2042.32|2042.32|2042.32|2042.32|2037.66|2037.66|0
1695805200000|2023-09-27 09:00:00|2042.51|2042.51|2031.03|2031.03|2042.8|2042.8|2027.47|2027.47|0
1695808800000|2023-09-27 10:00:00|2030.89|2030.89|2024.22|2024.22|2030.89|2030.89|2019.52|2019.52|0
1695812400000|2023-09-27 11:00:00|2024.14|2024.14|2024.72|2024.72|2028.91|2028.91|2024.14|2024.14|0
1695816000000|2023-09-27 12:00:00|2024.67|2024.67|2019.36|2019.36|2025.47|2025.47|2015.85|2015.85|0
1695819600000|2023-09-27 13:00:00|2019.57|2019.57|2010.14|2010.14|2020.13|2020.13|2008.53|2008.53|0
1695823200000|2023-09-27 14:00:00|2009.97|2009.97|2005.72|2005.72|2012.85|2012.85|2002.37|2002.37|0
1695826800000|2023-09-27 15:00:00|2005.63|2005.63|2007.67|2007.67|2009.31|2009.31|2005.39|2005.39|0
1695884400000|2023-09-28 07:00:00|1996.61|1996.61|1997.96|1997.96|1999.76|1999.76|1995.4|1995.4|0
1695888000000|2023-09-28 08:00:00|1997.97|1997.97|1986.84|1986.84|1998.38|1998.38|1986.76|1986.76|0
1695891600000|2023-09-28 09:00:00|1986.41|1986.41|1989.5|1989.5|1989.59|1989.59|1980.16|1980.16|0
1695895200000|2023-09-28 10:00:00|1989.7|1989.7|1987.77|1987.77|1992.47|1992.47|1987.49|1987.49|0
1695898800000|2023-09-28 11:00:00|1987.63|1987.63|1991.1|1991.1|1991.1|1991.1|1984.42|1984.42|0
1695902400000|2023-09-28 12:00:00|1991.17|1991.17|1989.3|1989.3|2000.84|2000.84|1989.18|1989.18|0
1695906000000|2023-09-28 13:00:00|1989.25|1989.25|1982.68|1982.68|1992.84|1992.84|1982.02|1982.02|0
1695909600000|2023-09-28 14:00:00|1982.56|1982.56|1972.5|1972.5|1985.39|1985.39|1972.42|1972.42|0
1695913200000|2023-09-28 15:00:00|1972.41|1972.41|1971.19|1971.19|1975.41|1975.41|1969.36|1969.36|0
1695970800000|2023-09-29 07:00:00|1996.33|1996.33|2001.28|2001.28|2004.29|2004.29|1996.33|1996.33|0
1695974400000|2023-09-29 08:00:00|2001.51|2001.51|2020.19|2020.19|2021.19|2021.19|1999.72|1999.72|0
1695978000000|2023-09-29 09:00:00|2020.34|2020.34|2024.06|2024.06|2027.35|2027.35|2020.06|2020.06|0
1695981600000|2023-09-29 10:00:00|2024.21|2024.21|2015.88|2015.88|2024.25|2024.25|2011.15|2011.15|0
1695985200000|2023-09-29 11:00:00|2015.99|2015.99|2009.76|2009.76|2019.91|2019.91|2008.22|2008.22|0
1695988800000|2023-09-29 12:00:00|2010|2010|2021.27|2021.27|2022.46|2022.46|2009.82|2009.82|0
1695992400000|2023-09-29 13:00:00|2021.36|2021.36|2034.05|2034.05|2042.92|2042.92|2020.46|2020.46|0
1695996000000|2023-09-29 14:00:00|2034.12|2034.12|2032.31|2032.31|2043.65|2043.65|2028.38|2028.38|0
1695999600000|2023-09-29 15:00:00|2032.39|2032.39|2027.32|2027.32|2032.68|2032.68|2022.29|2022.29|0
1696230000000|2023-10-02 07:00:00|2032.61|2032.61|2037.9|2037.9|2039.85|2039.85|2032.61|2032.61|0
1696233600000|2023-10-02 08:00:00|2037.79|2037.79|2029.06|2029.06|2039.82|2039.82|2028.39|2028.39|0
1696237200000|2023-10-02 09:00:00|2028.91|2028.91|2023.38|2023.38|2031.35|2031.35|2022.73|2022.73|0
1696240800000|2023-10-02 10:00:00|2023.29|2023.29|2017.53|2017.53|2023.29|2023.29|2017.31|2017.31|0
1696244400000|2023-10-02 11:00:00|2017.44|2017.44|2019.27|2019.27|2024.8|2024.8|2016.92|2016.92|0
1696248000000|2023-10-02 12:00:00|2019.33|2019.33|2008.53|2008.53|2019.89|2019.89|2004.88|2004.88|0
1696251600000|2023-10-02 13:00:00|2008.44|2008.44|1997.73|1997.73|2008.44|2008.44|1997.73|1997.73|0
1696255200000|2023-10-02 14:00:00|1997.64|1997.64|1986.89|1986.89|2003.72|2003.72|1985.05|1985.05|0
1696258800000|2023-10-02 15:00:00|1987.25|1987.25|1988.08|1988.08|1991.66|1991.66|1986.46|1986.46|0
1696316400000|2023-10-03 07:00:00|1977.36|1977.36|1983.07|1983.07|1986.53|1986.53|1977.36|1977.36|0
1696320000000|2023-10-03 08:00:00|1983.21|1983.21|1986.78|1986.78|1990.26|1990.26|1983.21|1983.21|0
1696323600000|2023-10-03 09:00:00|1986.69|1986.69|1981.8|1981.8|1987.8|1987.8|1981.18|1981.18|0
1696327200000|2023-10-03 10:00:00|1981.96|1981.96|1978.3|1978.3|1982.27|1982.27|1976.17|1976.17|0
1696330800000|2023-10-03 11:00:00|1978.06|1978.06|1975.81|1975.81|1978.14|1978.14|1972.89|1972.89|0
1696334400000|2023-10-03 12:00:00|1975.84|1975.84|1972.67|1972.67|1975.84|1975.84|1968.76|1968.76|0
1696338000000|2023-10-03 13:00:00|1972.75|1972.75|1969.91|1969.91|1973.41|1973.41|1963.56|1963.56|0
1696341600000|2023-10-03 14:00:00|1969.83|1969.83|1958.12|1958.12|1970.21|1970.21|1953.37|1953.37|0
1696345200000|2023-10-03 15:00:00|1958.15|1958.15|1958.81|1958.81|1960.87|1960.87|1955.19|1955.19|0
1696402800000|2023-10-04 07:00:00|1951.16|1951.16|1959.06|1959.06|1959.06|1959.06|1947.84|1947.84|0
1696406400000|2023-10-04 08:00:00|1959.32|1959.32|1974.04|1974.04|1974.82|1974.82|1954.45|1954.45|0
1696410000000|2023-10-04 09:00:00|1974.15|1974.15|1981.16|1981.16|1983.89|1983.89|1970.35|1970.35|0
1696413600000|2023-10-04 10:00:00|1981.64|1981.64|1981.07|1981.07|1984.26|1984.26|1976.78|1976.78|0
1696417200000|2023-10-04 11:00:00|1981.16|1981.16|1980.34|1980.34|1989.89|1989.89|1979.04|1979.04|0
1696420800000|2023-10-04 12:00:00|1980.49|1980.49|1982.76|1982.76|1986.78|1986.78|1975.38|1975.38|0
1696424400000|2023-10-04 13:00:00|1982.83|1982.83|1963.1|1963.1|1982.99|1982.99|1963.1|1963.1|0
1696428000000|2023-10-04 14:00:00|1962.98|1962.98|1953.64|1953.64|1966.48|1966.48|1950.75|1950.75|0
1696431600000|2023-10-04 15:00:00|1953.55|1953.55|1966.47|1966.47|1966.59|1966.59|1952.99|1952.99|0
1696489200000|2023-10-05 07:00:00|1984.49|1984.49|1983.61|1983.61|1984.61|1984.61|1976.23|1976.23|0
1696492800000|2023-10-05 08:00:00|1983.47|1983.47|1972.01|1972.01|1983.96|1983.96|1971.42|1971.42|0
1696496400000|2023-10-05 09:00:00|1971.68|1971.68|1975.88|1975.88|1978.51|1978.51|1967.05|1967.05|0
1696500000000|2023-10-05 10:00:00|1975.78|1975.78|1986.2|1986.2|1986.21|1986.21|1975.78|1975.78|0
1696503600000|2023-10-05 11:00:00|1987.92|1987.92|1982.44|1982.44|1988.3|1988.3|1982.44|1982.44|0
1696507200000|2023-10-05 12:00:00|1982.42|1982.42|1980.05|1980.05|1984.27|1984.27|1978.49|1978.49|0
1696510800000|2023-10-05 13:00:00|1980.13|1980.13|1990.14|1990.14|1990.56|1990.56|1978.58|1978.58|0
1696514400000|2023-10-05 14:00:00|1990.11|1990.11|1982.87|1982.87|1996.04|1996.04|1980.33|1980.33|0
1696518000000|2023-10-05 15:00:00|1982.63|1982.63|1985.27|1985.27|1985.95|1985.95|1982.09|1982.09|0
1696575600000|2023-10-06 07:00:00|2005.67|2005.67|1993.8|1993.8|2007.75|2007.75|1992.4|1992.4|0
1696579200000|2023-10-06 08:00:00|1993.97|1993.97|1986.18|1986.18|1994.15|1994.15|1981.87|1981.87|0
1696582800000|2023-10-06 09:00:00|1986.25|1986.25|1998.88|1998.88|2002.25|2002.25|1985.92|1985.92|0
1696586400000|2023-10-06 10:00:00|1998.83|1998.83|2002.42|2002.42|2007.62|2007.62|1998.67|1998.67|0
1696590000000|2023-10-06 11:00:00|2002.48|2002.48|1999.53|1999.53|2002.48|2002.48|1997.67|1997.67|0
1696593600000|2023-10-06 12:00:00|1999.65|1999.65|1968.27|1968.27|2003.98|2003.98|1965.53|1965.53|0
1696597200000|2023-10-06 13:00:00|1968.48|1968.48|1976.99|1976.99|1988.83|1988.83|1968.48|1968.48|0
1696600800000|2023-10-06 14:00:00|1977.23|1977.23|1987.76|1987.76|1992.89|1992.89|1968.5|1968.5|0
1696604400000|2023-10-06 15:00:00|1987.72|1987.72|1998.76|1998.76|1998.96|1998.96|1987.4|1987.4|0
1696834800000|2023-10-09 07:00:00|1991.45|1991.45|1989.08|1989.08|1994.33|1994.33|1982.9|1982.9|0
1696838400000|2023-10-09 08:00:00|1989.21|1989.21|1992.06|1992.06|1992.66|1992.66|1982.57|1982.57|0
1696842000000|2023-10-09 09:00:00|1992.16|1992.16|1982.93|1982.93|1992.16|1992.16|1982.2|1982.2|0
1696845600000|2023-10-09 10:00:00|1983.02|1983.02|1980.8|1980.8|1983.65|1983.65|1978.54|1978.54|0
1696849200000|2023-10-09 11:00:00|1980.92|1980.92|1973.82|1973.82|1982.75|1982.75|1973.54|1973.54|0
1696852800000|2023-10-09 12:00:00|1973.9|1973.9|1977.43|1977.43|1980.37|1980.37|1973.83|1973.83|0
1696856400000|2023-10-09 13:00:00|1977.26|1977.26|1984.04|1984.04|1986.42|1986.42|1973.98|1973.98|0
1696860000000|2023-10-09 14:00:00|1983.98|1983.98|1985.67|1985.67|1986.24|1986.24|1980.77|1980.77|0
1696863600000|2023-10-09 15:00:00|1985.72|1985.72|1986.41|1986.41|1987.62|1987.62|1983.25|1983.25|0
1696921200000|2023-10-10 07:00:00|2012.51|2012.51|2034.34|2034.34|2036.18|2036.18|2011.9|2011.9|0
1696924800000|2023-10-10 08:00:00|2033.85|2033.85|2036.38|2036.38|2036.89|2036.89|2028.41|2028.41|0
1696928400000|2023-10-10 09:00:00|2036.35|2036.35|2028.68|2028.68|2037.18|2037.18|2027.45|2027.45|0
1696932000000|2023-10-10 10:00:00|2028.53|2028.53|2033.13|2033.13|2033.34|2033.34|2026.84|2026.84|0
1696935600000|2023-10-10 11:00:00|2033.83|2033.83|2033.96|2033.96|2038.58|2038.58|2032.93|2032.93|0
1696939200000|2023-10-10 12:00:00|2033.9|2033.9|2023.78|2023.78|2033.9|2033.9|2022.33|2022.33|0
1696942800000|2023-10-10 13:00:00|2023.69|2023.69|2029.92|2029.92|2030.5|2030.5|2019.35|2019.35|0
1696946400000|2023-10-10 14:00:00|2030.03|2030.03|2037.86|2037.86|2040.24|2040.24|2028.15|2028.15|0
1696950000000|2023-10-10 15:00:00|2037.83|2037.83|2038.44|2038.44|2040.25|2040.25|2036.85|2036.85|0
1697007600000|2023-10-11 07:00:00|2027.05|2027.05|2037.68|2037.68|2042.14|2042.14|2027.05|2027.05|0
1697011200000|2023-10-11 08:00:00|2037.84|2037.84|2038.02|2038.02|2044.92|2044.92|2037.56|2037.56|0
1697014800000|2023-10-11 09:00:00|2037.96|2037.96|2037.51|2037.51|2041.95|2041.95|2037.09|2037.09|0
1697018400000|2023-10-11 10:00:00|2037.63|2037.63|2042.71|2042.71|2044.09|2044.09|2037.27|2037.27|0
1697022000000|2023-10-11 11:00:00|2042.97|2042.97|2044.12|2044.12|2046.34|2046.34|2041.28|2041.28|0
1697025600000|2023-10-11 12:00:00|2044.22|2044.22|2049.33|2049.33|2050.54|2050.54|2044.1|2044.1|0
1697029200000|2023-10-11 13:00:00|2049.45|2049.45|2055.81|2055.81|2059.32|2059.32|2046.48|2046.48|0
1697032800000|2023-10-11 14:00:00|2056.04|2056.04|2057.85|2057.85|2057.85|2057.85|2049.43|2049.43|0
1697036400000|2023-10-11 15:00:00|2057.9|2057.9|2051.1|2051.1|2060.33|2060.33|2050.26|2050.26|0
1697094000000|2023-10-12 07:00:00|2065.62|2065.62|2055.52|2055.52|2065.62|2065.62|2053.05|2053.05|0
1697097600000|2023-10-12 08:00:00|2055.73|2055.73|2071.23|2071.23|2071.23|2071.23|2054.4|2054.4|0
1697101200000|2023-10-12 09:00:00|2071.75|2071.75|2068.24|2068.24|2073.03|2073.03|2062.38|2062.38|0
1697104800000|2023-10-12 10:00:00|2068.17|2068.17|2073.14|2073.14|2073.14|2073.14|2067.15|2067.15|0
1697108400000|2023-10-12 11:00:00|2073.59|2073.59|2052.65|2052.65|2073.71|2073.71|2051.14|2051.14|0
1697112000000|2023-10-12 12:00:00|2052.83|2052.83|2045.22|2045.22|2059.82|2059.82|2041.09|2041.09|0
1697115600000|2023-10-12 13:00:00|2045.07|2045.07|2043.14|2043.14|2052.02|2052.02|2039.58|2039.58|0
1697119200000|2023-10-12 14:00:00|2042.57|2042.57|2034.93|2034.93|2042.57|2042.57|2032.97|2032.97|0
1697122800000|2023-10-12 15:00:00|2035.05|2035.05|2029.88|2029.88|2036.88|2036.88|2029.35|2029.35|0
1697180400000|2023-10-13 07:00:00|2034.97|2034.97|2032.92|2032.92|2035.74|2035.74|2031.24|2031.24|0
1697184000000|2023-10-13 08:00:00|2032.8|2032.8|2023.57|2023.57|2039.55|2039.55|2023.44|2023.44|0
1697187600000|2023-10-13 09:00:00|2023.67|2023.67|2015.61|2015.61|2024|2024|2013.45|2013.45|0
1697191200000|2023-10-13 10:00:00|2015.76|2015.76|2012.56|2012.56|2020.1|2020.1|2008.45|2008.45|0
1697194800000|2023-10-13 11:00:00|2012.46|2012.46|2002.27|2002.27|2012.73|2012.73|2001.49|2001.49|0
1697198400000|2023-10-13 12:00:00|2002.39|2002.39|2014.08|2014.08|2016.06|2016.06|2000.55|2000.55|0
1697202000000|2023-10-13 13:00:00|2014.13|2014.13|2011.52|2011.52|2015.44|2015.44|2006.88|2006.88|0
1697205600000|2023-10-13 14:00:00|2011.42|2011.42|1998.91|1998.91|2013.34|2013.34|1998.83|1998.83|0
1697209200000|2023-10-13 15:00:00|1998.84|1998.84|1994.95|1994.95|1999.15|1999.15|1994.44|1994.44|0
1697439600000|2023-10-16 07:00:00|2003.3|2003.3|1997.34|1997.34|2003.44|2003.44|1992.78|1992.78|0
1697443200000|2023-10-16 08:00:00|1997.16|1997.16|2002.18|2002.18|2002.18|2002.18|1992.57|1992.57|0
1697446800000|2023-10-16 09:00:00|2002.21|2002.21|2003.6|2003.6|2003.73|2003.73|1998.85|1998.85|0
1697450400000|2023-10-16 10:00:00|2003.44|2003.44|2006.11|2006.11|2006.11|2006.11|2002.88|2002.88|0
1697454000000|2023-10-16 11:00:00|2006.2|2006.2|2011.98|2011.98|2013.58|2013.58|2005.98|2005.98|0
1697457600000|2023-10-16 12:00:00|2012.06|2012.06|2017.63|2017.63|2023.57|2023.57|2011.18|2011.18|0
1697461200000|2023-10-16 13:00:00|2017.43|2017.43|2001.6|2001.6|2017.81|2017.81|2001.6|2001.6|0
1697464800000|2023-10-16 14:00:00|2001.53|2001.53|2005.68|2005.68|2007.43|2007.43|1997.57|1997.57|0
1697468400000|2023-10-16 15:00:00|2005.59|2005.59|2005.42|2005.42|2007.31|2007.31|2000.35|2000.35|0
1697526000000|2023-10-17 07:00:00|2009.04|2009.04|2024.12|2024.12|2024.21|2024.21|2009.04|2009.04|0
1697529600000|2023-10-17 08:00:00|2024.06|2024.06|2013.27|2013.27|2026.92|2026.92|2013.27|2013.27|0
1697533200000|2023-10-17 09:00:00|2013.22|2013.22|2024.52|2024.52|2024.64|2024.64|2012.86|2012.86|0
1697536800000|2023-10-17 10:00:00|2024.48|2024.48|2021.06|2021.06|2025.35|2025.35|2017.94|2017.94|0
1697540400000|2023-10-17 11:00:00|2021.14|2021.14|2016.13|2016.13|2022.57|2022.57|2013.58|2013.58|0
1697544000000|2023-10-17 12:00:00|2016.61|2016.61|2010.54|2010.54|2022.55|2022.55|2007.56|2007.56|0
1697547600000|2023-10-17 13:00:00|2010.42|2010.42|2022.02|2022.02|2024.58|2024.58|2008.46|2008.46|0
1697551200000|2023-10-17 14:00:00|2021.78|2021.78|2025.74|2025.74|2026.13|2026.13|2013.46|2013.46|0
1697554800000|2023-10-17 15:00:00|2025.78|2025.78|2023.41|2023.41|2027.34|2027.34|2022.52|2022.52|0
1697612400000|2023-10-18 07:00:00|2011.51|2011.51|2005.88|2005.88|2011.69|2011.69|2001.21|2001.21|0
1697616000000|2023-10-18 08:00:00|2005.99|2005.99|2009.35|2009.35|2010.66|2010.66|2001.66|2001.66|0
1697619600000|2023-10-18 09:00:00|2010.03|2010.03|2007.45|2007.45|2013.38|2013.38|2007.45|2007.45|0
1697623200000|2023-10-18 10:00:00|2007.18|2007.18|1995.76|1995.76|2007.18|2007.18|1994.35|1994.35|0
1697626800000|2023-10-18 11:00:00|1996|1996|2003.66|2003.66|2004.8|2004.8|1995.73|1995.73|0
1697630400000|2023-10-18 12:00:00|2004.02|2004.02|1994.95|1994.95|2005.37|2005.37|1994.37|1994.37|0
1697634000000|2023-10-18 13:00:00|1995|1995|1985.17|1985.17|1998.81|1998.81|1984.53|1984.53|0
1697637600000|2023-10-18 14:00:00|1985.13|1985.13|1973.35|1973.35|1986.84|1986.84|1972.08|1972.08|0
1697641200000|2023-10-18 15:00:00|1973.41|1973.41|1972.53|1972.53|1977.66|1977.66|1971.98|1971.98|0
1697698800000|2023-10-19 07:00:00|1956.37|1956.37|1958.67|1958.67|1959.1|1959.1|1951.67|1951.67|0
1697702400000|2023-10-19 08:00:00|1958.98|1958.98|1953.02|1953.02|1959.05|1959.05|1950.25|1950.25|0
1697706000000|2023-10-19 09:00:00|1952.84|1952.84|1955.96|1955.96|1956.03|1956.03|1951.56|1951.56|0
1697709600000|2023-10-19 10:00:00|1955.83|1955.83|1974.59|1974.59|1977.01|1977.01|1955.71|1955.71|0
1697713200000|2023-10-19 11:00:00|1975.12|1975.12|1958.9|1958.9|1976.98|1976.98|1958.9|1958.9|0
1697716800000|2023-10-19 12:00:00|1958.99|1958.99|1952.27|1952.27|1958.99|1958.99|1949.84|1949.84|0
1697720400000|2023-10-19 13:00:00|1952.14|1952.14|1940.43|1940.43|1952.14|1952.14|1939.59|1939.59|0
1697724000000|2023-10-19 14:00:00|1940.47|1940.47|1940.82|1940.82|1942.19|1942.19|1934.39|1934.39|0
1697727600000|2023-10-19 15:00:00|1940.89|1940.89|1935.79|1935.79|1941.22|1941.22|1933.99|1933.99|0
1697785200000|2023-10-20 07:00:00|1915.12|1915.12|1919.22|1919.22|1922.31|1922.31|1913.26|1913.26|0
1697788800000|2023-10-20 08:00:00|1918.88|1918.88|1919.27|1919.27|1924.05|1924.05|1915.09|1915.09|0
1697792400000|2023-10-20 09:00:00|1919.09|1919.09|1925.46|1925.46|1929.91|1929.91|1915.94|1915.94|0
1697796000000|2023-10-20 10:00:00|1925.41|1925.41|1920.65|1920.65|1925.41|1925.41|1919.79|1919.79|0
1697799600000|2023-10-20 11:00:00|1920.54|1920.54|1911.55|1911.55|1922.07|1922.07|1911.4|1911.4|0
1697803200000|2023-10-20 12:00:00|1911.43|1911.43|1908.13|1908.13|1914.81|1914.81|1907.22|1907.22|0
1697806800000|2023-10-20 13:00:00|1907.89|1907.89|1928.2|1928.2|1930.78|1930.78|1907.84|1907.84|0
1697810400000|2023-10-20 14:00:00|1928.13|1928.13|1931.35|1931.35|1932.84|1932.84|1921.99|1921.99|0
1697814000000|2023-10-20 15:00:00|1931.3|1931.3|1929.48|1929.48|1932.17|1932.17|1927|1927|0
1698044400000|2023-10-23 07:00:00|1919.7|1919.7|1900.76|1900.76|1921.22|1921.22|1900.76|1900.76|0
1698048000000|2023-10-23 08:00:00|1900.28|1900.28|1899.41|1899.41|1902.78|1902.78|1888.37|1888.37|0
1698051600000|2023-10-23 09:00:00|1899.38|1899.38|1888.45|1888.45|1901.28|1901.28|1887.97|1887.97|0
1698055200000|2023-10-23 10:00:00|1888.66|1888.66|1891.67|1891.67|1896.48|1896.48|1888.66|1888.66|0
1698058800000|2023-10-23 11:00:00|1891.6|1891.6|1887.79|1887.79|1891.94|1891.94|1885.24|1885.24|0
1698062400000|2023-10-23 12:00:00|1887.96|1887.96|1893.91|1893.91|1894.48|1894.48|1887.29|1887.29|0
1698066000000|2023-10-23 13:00:00|1893.85|1893.85|1894.86|1894.86|1901.45|1901.45|1884.53|1884.53|0
1698069600000|2023-10-23 14:00:00|1894.82|1894.82|1915.06|1915.06|1917.01|1917.01|1893.37|1893.37|0
1698073200000|2023-10-23 15:00:00|1915.11|1915.11|1920.06|1920.06|1924.37|1924.37|1912.5|1912.5|0
1698130800000|2023-10-24 07:00:00|1936.86|1936.86|1925.14|1925.14|1937.37|1937.37|1920.05|1920.05|0
1698134400000|2023-10-24 08:00:00|1925.28|1925.28|1923|1923|1926.1|1926.1|1916.84|1916.84|0
1698138000000|2023-10-24 09:00:00|1922.92|1922.92|1926.76|1926.76|1931.11|1931.11|1922.44|1922.44|0
1698141600000|2023-10-24 10:00:00|1926.99|1926.99|1925.23|1925.23|1927.37|1927.37|1920.78|1920.78|0
1698145200000|2023-10-24 11:00:00|1925.43|1925.43|1924.29|1924.29|1926.59|1926.59|1922.12|1922.12|0
1698148800000|2023-10-24 12:00:00|1923.98|1923.98|1918.71|1918.71|1923.98|1923.98|1916.96|1916.96|0
1698152400000|2023-10-24 13:00:00|1918.83|1918.83|1927.17|1927.17|1927.17|1927.17|1916.24|1916.24|0
1698156000000|2023-10-24 14:00:00|1927.22|1927.22|1932.58|1932.58|1932.95|1932.95|1927.22|1927.22|0
1698159600000|2023-10-24 15:00:00|1932.54|1932.54|1925.53|1925.53|1932.54|1932.54|1925.41|1925.41|0
1698217200000|2023-10-25 07:00:00|1911.85|1911.85|1897.14|1897.14|1911.85|1911.85|1896.8|1896.8|0
1698220800000|2023-10-25 08:00:00|1897.05|1897.05|1894.55|1894.55|1897.05|1897.05|1885.32|1885.32|0
1698224400000|2023-10-25 09:00:00|1894.38|1894.38|1886.11|1886.11|1894.45|1894.45|1885.21|1885.21|0
1698228000000|2023-10-25 10:00:00|1886.06|1886.06|1887.78|1887.78|1887.78|1887.78|1880.2|1880.2|0
1698231600000|2023-10-25 11:00:00|1887.65|1887.65|1895.29|1895.29|1896.19|1896.19|1887.53|1887.53|0
1698235200000|2023-10-25 12:00:00|1895.18|1895.18|1890.6|1890.6|1900.82|1900.82|1890.6|1890.6|0
1698238800000|2023-10-25 13:00:00|1890.51|1890.51|1890.11|1890.11|1904.69|1904.69|1890.02|1890.02|0
1698242400000|2023-10-25 14:00:00|1891.77|1891.77|1887.49|1887.49|1894.56|1894.56|1877.51|1877.51|0
1698246000000|2023-10-25 15:00:00|1887.28|1887.28|1890.5|1890.5|1897.21|1897.21|1887.11|1887.11|0
1698303600000|2023-10-26 07:00:00|1875.79|1875.79|1882.38|1882.38|1884.85|1884.85|1874.8|1874.8|0
1698307200000|2023-10-26 08:00:00|1882.41|1882.41|1873.71|1873.71|1882.57|1882.57|1873.71|1873.71|0
1698310800000|2023-10-26 09:00:00|1873.85|1873.85|1877.07|1877.07|1883.74|1883.74|1872.41|1872.41|0
1698314400000|2023-10-26 10:00:00|1877.09|1877.09|1877.58|1877.58|1879.27|1879.27|1875.11|1875.11|0
1698318000000|2023-10-26 11:00:00|1877.39|1877.39|1885.21|1885.21|1885.73|1885.73|1877.39|1877.39|0
1698321600000|2023-10-26 12:00:00|1884.73|1884.73|1905.91|1905.91|1906.6|1906.6|1883.4|1883.4|0
1698325200000|2023-10-26 13:00:00|1905.83|1905.83|1893.13|1893.13|1905.83|1905.83|1893.01|1893.01|0
1698328800000|2023-10-26 14:00:00|1892.89|1892.89|1892.6|1892.6|1894.19|1894.19|1884.59|1884.59|0
1698332400000|2023-10-26 15:00:00|1892.65|1892.65|1883.27|1883.27|1892.8|1892.8|1883.27|1883.27|0
1698390000000|2023-10-27 07:00:00|1890.26|1890.26|1892.87|1892.87|1894.45|1894.45|1886.61|1886.61|0
1698393600000|2023-10-27 08:00:00|1892.99|1892.99|1899.35|1899.35|1907.53|1907.53|1892|1892|0
1698397200000|2023-10-27 09:00:00|1899.3|1899.3|1900.66|1900.66|1900.66|1900.66|1895.58|1895.58|0
1698400800000|2023-10-27 10:00:00|1900.61|1900.61|1902.86|1902.86|1906.4|1906.4|1900.4|1900.4|0
1698404400000|2023-10-27 11:00:00|1902.73|1902.73|1899|1899|1904.56|1904.56|1898.77|1898.77|0
1698408000000|2023-10-27 12:00:00|1898.78|1898.78|1909.79|1909.79|1911.75|1911.75|1898.38|1898.38|0
1698411600000|2023-10-27 13:00:00|1909.46|1909.46|1906.96|1906.96|1915.95|1915.95|1902.67|1902.67|0
1698415200000|2023-10-27 14:00:00|1907.07|1907.07|1902.07|1902.07|1908.46|1908.46|1900.65|1900.65|0
1698418800000|2023-10-27 15:00:00|1902.04|1902.04|1903.92|1903.92|1907.6|1907.6|1901.18|1901.18|0
1698652800000|2023-10-30 08:00:00|1920.68|1920.68|1915.18|1915.18|1923.53|1923.53|1909.88|1909.88|0
1698656400000|2023-10-30 09:00:00|1915.32|1915.32|1916.42|1916.42|1921.12|1921.12|1915.32|1915.32|0
1698660000000|2023-10-30 10:00:00|1916.45|1916.45|1915.53|1915.53|1918.47|1918.47|1915.39|1915.39|0
1698663600000|2023-10-30 11:00:00|1915.43|1915.43|1916.66|1916.66|1916.75|1916.75|1912.35|1912.35|0
1698667200000|2023-10-30 12:00:00|1916.74|1916.74|1925.22|1925.22|1925.64|1925.64|1913.59|1913.59|0
1698670800000|2023-10-30 13:00:00|1925.34|1925.34|1927.91|1927.91|1935.02|1935.02|1923.19|1923.19|0
1698674400000|2023-10-30 14:00:00|1927.64|1927.64|1918.89|1918.89|1929.37|1929.37|1917.84|1917.84|0
1698678000000|2023-10-30 15:00:00|1918.99|1918.99|1916.02|1916.02|1922.35|1922.35|1911.42|1911.42|0
1698681600000|2023-10-30 16:00:00|1915.98|1915.98|1910.29|1910.29|1915.98|1915.98|1910.2|1910.2|0
1698739200000|2023-10-31 08:00:00|1922.73|1922.73|1941.93|1941.93|1943.88|1943.88|1922.73|1922.73|0
1698742800000|2023-10-31 09:00:00|1941.89|1941.89|1945.68|1945.68|1945.86|1945.86|1937.65|1937.65|0
1698746400000|2023-10-31 10:00:00|1945.73|1945.73|1948.09|1948.09|1949.59|1949.59|1945.65|1945.65|0
1698750000000|2023-10-31 11:00:00|1948.01|1948.01|1951.75|1951.75|1951.9|1951.9|1944.51|1944.51|0
1698753600000|2023-10-31 12:00:00|1951.81|1951.81|1947.01|1947.01|1954.81|1954.81|1945.11|1945.11|0
1698757200000|2023-10-31 13:00:00|1947.08|1947.08|1946.09|1946.09|1951.09|1951.09|1942.83|1942.83|0
1698760800000|2023-10-31 14:00:00|1946.13|1946.13|1946.85|1946.85|1947.82|1947.82|1939.14|1939.14|0
1698764400000|2023-10-31 15:00:00|1946.93|1946.93|1939.32|1939.32|1949.05|1949.05|1938.65|1938.65|0
1698768000000|2023-10-31 16:00:00|1939.68|1939.68|1940.39|1940.39|1941.7|1941.7|1935.87|1935.87|0
1698825600000|2023-11-01 08:00:00|1924.28|1924.28|1923.05|1923.05|1930.06|1930.06|1921.95|1921.95|0
1698829200000|2023-11-01 09:00:00|1923.11|1923.11|1913.43|1913.43|1926.14|1926.14|1912.65|1912.65|0
1698832800000|2023-11-01 10:00:00|1913.19|1913.19|1917.42|1917.42|1918.32|1918.32|1911.71|1911.71|0
1698836400000|2023-11-01 11:00:00|1917.38|1917.38|1916.4|1916.4|1918.49|1918.49|1910.38|1910.38|0
1698840000000|2023-11-01 12:00:00|1916.59|1916.59|1944.75|1944.75|1944.75|1944.75|1916.32|1916.32|0
1698843600000|2023-11-01 13:00:00|1944.85|1944.85|1944.64|1944.64|1949.78|1949.78|1942.99|1942.99|0
1698847200000|2023-11-01 14:00:00|1945|1945|1955.68|1955.68|1959.11|1959.11|1942.03|1942.03|0
1698850800000|2023-11-01 15:00:00|1955.59|1955.59|1961.47|1961.47|1961.87|1961.87|1950.68|1950.68|0
1698854400000|2023-11-01 16:00:00|1961.52|1961.52|1958.36|1958.36|1961.57|1961.57|1956.24|1956.24|0
1698912000000|2023-11-02 08:00:00|2005.77|2005.77|2044.97|2044.97|2045.82|2045.82|2005.05|2005.05|0
1698915600000|2023-11-02 09:00:00|2045.18|2045.18|2074.87|2074.87|2076.61|2076.61|2045.18|2045.18|0
1698919200000|2023-11-02 10:00:00|2075.08|2075.08|2086.35|2086.35|2088.75|2088.75|2069.45|2069.45|0
1698922800000|2023-11-02 11:00:00|2086.28|2086.28|2088.49|2088.49|2098.37|2098.37|2085.28|2085.28|0
1698926400000|2023-11-02 12:00:00|2088.73|2088.73|2079.28|2079.28|2091.52|2091.52|2075.46|2075.46|0
1698930000000|2023-11-02 13:00:00|2079.31|2079.31|2079.92|2079.92|2084.3|2084.3|2075.54|2075.54|0
1698933600000|2023-11-02 14:00:00|2079.7|2079.7|2077.9|2077.9|2088.88|2088.88|2077.44|2077.44|0
1698937200000|2023-11-02 15:00:00|2077.86|2077.86|2076.83|2076.83|2079.16|2079.16|2069.64|2069.64|0
1698940800000|2023-11-02 16:00:00|2076.86|2076.86|2082.3|2082.3|2083.76|2083.76|2072.87|2072.87|0
1698998400000|2023-11-03 08:00:00|2101.17|2101.17|2109.53|2109.53|2113.24|2113.24|2092.7|2092.7|0
1699002000000|2023-11-03 09:00:00|2109.67|2109.67|2113.59|2113.59|2117.32|2117.32|2105.73|2105.73|0
1699005600000|2023-11-03 10:00:00|2113.74|2113.74|2114.8|2114.8|2114.92|2114.92|2108.74|2108.74|0
1699009200000|2023-11-03 11:00:00|2114.66|2114.66|2110.56|2110.56|2114.98|2114.98|2109.07|2109.07|0
1699012800000|2023-11-03 12:00:00|2110.52|2110.52|2135.31|2135.31|2138.51|2138.51|2109.84|2109.84|0
1699016400000|2023-11-03 13:00:00|2135.37|2135.37|2144.68|2144.68|2146.75|2146.75|2132|2132|0
1699020000000|2023-11-03 14:00:00|2145.41|2145.41|2132.8|2132.8|2147.98|2147.98|2132.61|2132.61|0
1699023600000|2023-11-03 15:00:00|2132.63|2132.63|2138.47|2138.47|2139.26|2139.26|2125.78|2125.78|0
1699027200000|2023-11-03 16:00:00|2138.51|2138.51|2138.46|2138.46|2140.62|2140.62|2136.6|2136.6|0
1699257600000|2023-11-06 08:00:00|2119.06|2119.06|2117.73|2117.73|2120.14|2120.14|2113.18|2113.18|0
1699261200000|2023-11-06 09:00:00|2117.85|2117.85|2109.67|2109.67|2123.09|2123.09|2107.15|2107.15|0
1699264800000|2023-11-06 10:00:00|2109.78|2109.78|2114.79|2114.79|2118.72|2118.72|2109.66|2109.66|0
1699268400000|2023-11-06 11:00:00|2115.03|2115.03|2110.37|2110.37|2115.06|2115.06|2107.38|2107.38|0
1699272000000|2023-11-06 12:00:00|2109.91|2109.91|2108.54|2108.54|2113.59|2113.59|2107.95|2107.95|0
1699275600000|2023-11-06 13:00:00|2108.45|2108.45|2097.26|2097.26|2108.88|2108.88|2097.25|2097.25|0
1699279200000|2023-11-06 14:00:00|2097.4|2097.4|2075.06|2075.06|2099.81|2099.81|2075.06|2075.06|0
1699282800000|2023-11-06 15:00:00|2074.91|2074.91|2084.82|2084.82|2085.7|2085.7|2071.93|2071.93|0
1699286400000|2023-11-06 16:00:00|2084.79|2084.79|2078.99|2078.99|2084.86|2084.86|2078.64|2078.64|0
1699344000000|2023-11-07 08:00:00|2096.95|2096.95|2093.58|2093.58|2097.26|2097.26|2081.26|2081.26|0
1699347600000|2023-11-07 09:00:00|2093.62|2093.62|2098.07|2098.07|2103.1|2103.1|2092.12|2092.12|0
1699351200000|2023-11-07 10:00:00|2097.95|2097.95|2099.68|2099.68|2114.07|2114.07|2096.28|2096.28|0
1699354800000|2023-11-07 11:00:00|2099.96|2099.96|2093.14|2093.14|2100.98|2100.98|2091.21|2091.21|0
1699358400000|2023-11-07 12:00:00|2093.22|2093.22|2093.52|2093.52|2098.3|2098.3|2088.99|2088.99|0
1699362000000|2023-11-07 13:00:00|2093.43|2093.43|2092.66|2092.66|2098.88|2098.88|2090.26|2090.26|0
1699365600000|2023-11-07 14:00:00|2092.59|2092.59|2093.23|2093.23|2097.88|2097.88|2088.9|2088.9|0
1699369200000|2023-11-07 15:00:00|2093.18|2093.18|2095.15|2095.15|2097.58|2097.58|2085.95|2085.95|0
1699372800000|2023-11-07 16:00:00|2095.27|2095.27|2087.74|2087.74|2095.34|2095.34|2086.73|2086.73|0
1699430400000|2023-11-08 08:00:00|2080.05|2080.05|2086.96|2086.96|2090.47|2090.47|2079.72|2079.72|0
1699434000000|2023-11-08 09:00:00|2086.93|2086.93|2087.02|2087.02|2091.09|2091.09|2084.49|2084.49|0
1699437600000|2023-11-08 10:00:00|2087.17|2087.17|2088.44|2088.44|2090.16|2090.16|2086.21|2086.21|0
1699441200000|2023-11-08 11:00:00|2088.35|2088.35|2091.56|2091.56|2093.13|2093.13|2088.21|2088.21|0
1699444800000|2023-11-08 12:00:00|2091.64|2091.64|2094.69|2094.69|2095.04|2095.04|2090.91|2090.91|0
1699448400000|2023-11-08 13:00:00|2094.51|2094.51|2091.9|2091.9|2098.86|2098.86|2091.79|2091.79|0
1699452000000|2023-11-08 14:00:00|2091.96|2091.96|2099.68|2099.68|2102.86|2102.86|2091.54|2091.54|0
1699455600000|2023-11-08 15:00:00|2099.77|2099.77|2092.28|2092.28|2101.69|2101.69|2092.25|2092.25|0
1699459200000|2023-11-08 16:00:00|2092.34|2092.34|2088.62|2088.62|2093.23|2093.23|2087.65|2087.65|0
1699516800000|2023-11-09 08:00:00|2087.61|2087.61|2072.94|2072.94|2092.32|2092.32|2072.94|2072.94|0
1699520400000|2023-11-09 09:00:00|2072.47|2072.47|2078.75|2078.75|2078.75|2078.75|2072.28|2072.28|0
1699524000000|2023-11-09 10:00:00|2078.84|2078.84|2090.02|2090.02|2091.07|2091.07|2078.84|2078.84|0
1699527600000|2023-11-09 11:00:00|2090.13|2090.13|2093.67|2093.67|2094.21|2094.21|2090.13|2090.13|0
1699531200000|2023-11-09 12:00:00|2093.84|2093.84|2105.67|2105.67|2105.76|2105.76|2093.84|2093.84|0
1699534800000|2023-11-09 13:00:00|2105.76|2105.76|2114.63|2114.63|2124.43|2124.43|2105.1|2105.1|0
1699538400000|2023-11-09 14:00:00|2114.72|2114.72|2123.89|2123.89|2124.01|2124.01|2114.55|2114.55|0
1699542000000|2023-11-09 15:00:00|2123.83|2123.83|2115.32|2115.32|2124.25|2124.25|2111.03|2111.03|0
1699545600000|2023-11-09 16:00:00|2115.29|2115.29|2117.1|2117.1|2120.95|2120.95|2115.29|2115.29|0
1699603200000|2023-11-10 08:00:00|2021.56|2021.56|2086.5|2086.5|2086.97|2086.97|2021.05|2021.05|0
1699606800000|2023-11-10 09:00:00|2086.62|2086.62|2090.24|2090.24|2090.79|2090.79|2085.51|2085.51|0
1699610400000|2023-11-10 10:00:00|2090.16|2090.16|2089.83|2089.83|2091.85|2091.85|2087.73|2087.73|0
1699614000000|2023-11-10 11:00:00|2090.08|2090.08|2085.25|2085.25|2090.7|2090.7|2083.11|2083.11|0
1699617600000|2023-11-10 12:00:00|2085.22|2085.22|2085.32|2085.32|2085.83|2085.83|2080.75|2080.75|0
1699621200000|2023-11-10 13:00:00|2085.13|2085.13|2095|2095|2095.69|2095.69|2082.29|2082.29|0
1699624800000|2023-11-10 14:00:00|2094.88|2094.88|2097.19|2097.19|2097.69|2097.69|2090.8|2090.8|0
1699628400000|2023-11-10 15:00:00|2096.95|2096.95|2093.17|2093.17|2097.37|2097.37|2088.6|2088.6|0
1699632000000|2023-11-10 16:00:00|2093.32|2093.32|2099.56|2099.56|2102.08|2102.08|2093.32|2093.32|0
1699862400000|2023-11-13 08:00:00|2122.19|2122.19|2122.19|2122.19|2128.71|2128.71|2118.75|2118.75|0
1699866000000|2023-11-13 09:00:00|2122.14|2122.14|2113.73|2113.73|2125.19|2125.19|2113.57|2113.57|0
1699869600000|2023-11-13 10:00:00|2113.65|2113.65|2115.88|2115.88|2115.88|2115.88|2109.28|2109.28|0
1699873200000|2023-11-13 11:00:00|2115.81|2115.81|2111.38|2111.38|2117.33|2117.33|2110.89|2110.89|0
1699876800000|2023-11-13 12:00:00|2112.27|2112.27|2103.16|2103.16|2112.33|2112.33|2102.43|2102.43|0
1699880400000|2023-11-13 13:00:00|2102.92|2102.92|2095.34|2095.34|2106.54|2106.54|2095.22|2095.22|0
1699884000000|2023-11-13 14:00:00|2095.31|2095.31|2094.38|2094.38|2101.39|2101.39|2094.37|2094.37|0
1699887600000|2023-11-13 15:00:00|2094.36|2094.36|2099.96|2099.96|2106|2106|2094.02|2094.02|0
1699891200000|2023-11-13 16:00:00|2099.93|2099.93|2102.02|2102.02|2103.5|2103.5|2097.01|2097.01|0
1699948800000|2023-11-14 08:00:00|2095.16|2095.16|2108.17|2108.17|2110.12|2110.12|2095.16|2095.16|0
1699952400000|2023-11-14 09:00:00|2108.31|2108.31|2118.82|2118.82|2121.04|2121.04|2108.21|2108.21|0
1699956000000|2023-11-14 10:00:00|2118.67|2118.67|2115.33|2115.33|2121.33|2121.33|2114.55|2114.55|0
1699959600000|2023-11-14 11:00:00|2115.89|2115.89|2117.11|2117.11|2119.19|2119.19|2114.59|2114.59|0
1699963200000|2023-11-14 12:00:00|2117.31|2117.31|2124.48|2124.48|2127.18|2127.18|2116.89|2116.89|0
1699966800000|2023-11-14 13:00:00|2124.4|2124.4|2193.24|2193.24|2194.41|2194.41|2122.77|2122.77|0
1699970400000|2023-11-14 14:00:00|2193.43|2193.43|2215.57|2215.57|2221.89|2221.89|2189.21|2189.21|0
1699974000000|2023-11-14 15:00:00|2215.65|2215.65|2235.21|2235.21|2237.48|2237.48|2213.44|2213.44|0
1699977600000|2023-11-14 16:00:00|2235.1|2235.1|2240.77|2240.77|2243.51|2243.51|2233.82|2233.82|0
1700035200000|2023-11-15 08:00:00|2267.72|2267.72|2302.74|2302.74|2302.81|2302.81|2266.71|2266.71|0
1700038800000|2023-11-15 09:00:00|2303.46|2303.46|2269.04|2269.04|2309.34|2309.34|2267.82|2267.82|0
1700042400000|2023-11-15 10:00:00|2268.83|2268.83|2261.9|2261.9|2271.07|2271.07|2261.08|2261.08|0
1700046000000|2023-11-15 11:00:00|2261.86|2261.86|2265.56|2265.56|2265.56|2265.56|2255.93|2255.93|0
1700049600000|2023-11-15 12:00:00|2265.63|2265.63|2261.71|2261.71|2265.8|2265.8|2257.04|2257.04|0
1700053200000|2023-11-15 13:00:00|2261.74|2261.74|2246.22|2246.22|2262.25|2262.25|2238.23|2238.23|0
1700056800000|2023-11-15 14:00:00|2246.33|2246.33|2249.16|2249.16|2249.92|2249.92|2237.25|2237.25|0
1700060400000|2023-11-15 15:00:00|2249.25|2249.25|2244.54|2244.54|2255.13|2255.13|2237.53|2237.53|0
1700064000000|2023-11-15 16:00:00|2244.5|2244.5|2231.28|2231.28|2244.52|2244.52|2230.6|2230.6|0
1700121600000|2023-11-16 08:00:00|2241.47|2241.47|2240.45|2240.45|2247.62|2247.62|2238.36|2238.36|0
1700125200000|2023-11-16 09:00:00|2240.58|2240.58|2216.91|2216.91|2240.81|2240.81|2214.46|2214.46|0
1700128800000|2023-11-16 10:00:00|2216.98|2216.98|2220.54|2220.54|2226.68|2226.68|2216.98|2216.98|0
1700132400000|2023-11-16 11:00:00|2220.45|2220.45|2221.65|2221.65|2222.25|2222.25|2216.52|2216.52|0
1700136000000|2023-11-16 12:00:00|2221.41|2221.41|2207.89|2207.89|2221.73|2221.73|2207.89|2207.89|0
1700139600000|2023-11-16 13:00:00|2207.83|2207.83|2222.97|2222.97|2223.43|2223.43|2207.65|2207.65|0
1700143200000|2023-11-16 14:00:00|2223.02|2223.02|2213.9|2213.9|2224.41|2224.41|2210.3|2210.3|0
1700146800000|2023-11-16 15:00:00|2213.95|2213.95|2199.68|2199.68|2213.95|2213.95|2198.93|2198.93|0
1700150400000|2023-11-16 16:00:00|2199.7|2199.7|2194.1|2194.1|2200.14|2200.14|2194.05|2194.05|0
1700208000000|2023-11-17 08:00:00|2216.86|2216.86|2222.18|2222.18|2225.12|2225.12|2209.44|2209.44|0
1700211600000|2023-11-17 09:00:00|2222.03|2222.03|2233.99|2233.99|2235.33|2235.33|2221.89|2221.89|0
1700215200000|2023-11-17 10:00:00|2234.04|2234.04|2236.73|2236.73|2238.24|2238.24|2228.47|2228.47|0
1700218800000|2023-11-17 11:00:00|2236.68|2236.68|2233.69|2233.69|2236.68|2236.68|2230.53|2230.53|0
1700222400000|2023-11-17 12:00:00|2233.63|2233.63|2234.83|2234.83|2236.05|2236.05|2233.12|2233.12|0
1700226000000|2023-11-17 13:00:00|2234.91|2234.91|2236.86|2236.86|2239.94|2239.94|2231.52|2231.52|0
1700229600000|2023-11-17 14:00:00|2236.77|2236.77|2228.65|2228.65|2245.76|2245.76|2223.91|2223.91|0
1700233200000|2023-11-17 15:00:00|2228.89|2228.89|2235.2|2235.2|2238.47|2238.47|2228.89|2228.89|0
1700236800000|2023-11-17 16:00:00|2235.11|2235.11|2237.4|2237.4|2238.49|2238.49|2232.7|2232.7|0
1700467200000|2023-11-20 08:00:00|2232.65|2232.65|2231.02|2231.02|2235.36|2235.36|2225.13|2225.13|0
1700470800000|2023-11-20 09:00:00|2231.35|2231.35|2242|2242|2245.32|2245.32|2231.35|2231.35|0
1700474400000|2023-11-20 10:00:00|2241.89|2241.89|2241.84|2241.84|2249.08|2249.08|2238.78|2238.78|0
1700478000000|2023-11-20 11:00:00|2241.77|2241.77|2236.39|2236.39|2241.87|2241.87|2235.32|2235.32|0
1700481600000|2023-11-20 12:00:00|2236.31|2236.31|2235.27|2235.27|2236.34|2236.34|2232.64|2232.64|0
1700485200000|2023-11-20 13:00:00|2235.39|2235.39|2238.99|2238.99|2241.42|2241.42|2235.29|2235.29|0
1700488800000|2023-11-20 14:00:00|2239.04|2239.04|2244.29|2244.29|2244.29|2244.29|2234.84|2234.84|0
1700492400000|2023-11-20 15:00:00|2244.43|2244.43|2237.57|2237.57|2246.13|2246.13|2237.2|2237.2|0
1700496000000|2023-11-20 16:00:00|2237.5|2237.5|2238.39|2238.39|2238.91|2238.91|2231.97|2231.97|0
1700553600000|2023-11-21 08:00:00|2249.61|2249.61|2242.45|2242.45|2249.84|2249.84|2241.78|2241.78|0
1700557200000|2023-11-21 09:00:00|2242.53|2242.53|2232.65|2232.65|2243.22|2243.22|2231.99|2231.99|0
1700560800000|2023-11-21 10:00:00|2232.68|2232.68|2225.45|2225.45|2235.31|2235.31|2225.32|2225.32|0
1700564400000|2023-11-21 11:00:00|2224.97|2224.97|2216.46|2216.46|2226.04|2226.04|2216.21|2216.21|0
1700568000000|2023-11-21 12:00:00|2216.54|2216.54|2210.98|2210.98|2216.63|2216.63|2210.49|2210.49|0
1700571600000|2023-11-21 13:00:00|2210.94|2210.94|2200.83|2200.83|2211.01|2211.01|2200.07|2200.07|0
1700575200000|2023-11-21 14:00:00|2200.76|2200.76|2196.2|2196.2|2203.98|2203.98|2194.58|2194.58|0
1700578800000|2023-11-21 15:00:00|2196.05|2196.05|2197.62|2197.62|2204.59|2204.59|2195.2|2195.2|0
1700582400000|2023-11-21 16:00:00|2197.79|2197.79|2186.38|2186.38|2197.79|2197.79|2183.84|2183.84|0
1700640000000|2023-11-22 08:00:00|2194.08|2194.08|2199.6|2199.6|2201.03|2201.03|2189.65|2189.65|0
1700643600000|2023-11-22 09:00:00|2199.69|2199.69|2210.02|2210.02|2210.06|2210.06|2199.6|2199.6|0
1700647200000|2023-11-22 10:00:00|2209.97|2209.97|2208.86|2208.86|2213.92|2213.92|2208.05|2208.05|0
1700650800000|2023-11-22 11:00:00|2208.5|2208.5|2224.03|2224.03|2225.22|2225.22|2208.5|2208.5|0
1700654400000|2023-11-22 12:00:00|2223.99|2223.99|2222.64|2222.64|2226.26|2226.26|2222.25|2222.25|0
1700658000000|2023-11-22 13:00:00|2222.76|2222.76|2215.1|2215.1|2224.46|2224.46|2210.55|2210.55|0
1700661600000|2023-11-22 14:00:00|2215.07|2215.07|2212.76|2212.76|2216.11|2216.11|2208.72|2208.72|0
1700665200000|2023-11-22 15:00:00|2212.81|2212.81|2211.84|2211.84|2213.49|2213.49|2206.2|2206.2|0
1700668800000|2023-11-22 16:00:00|2211.88|2211.88|2210.77|2210.77|2212.28|2212.28|2208.78|2208.78|0
1700726400000|2023-11-23 08:00:00|2198.88|2198.88|2201.22|2201.22|2202.62|2202.62|2192.23|2192.23|0
1700730000000|2023-11-23 09:00:00|2201.24|2201.24|2184.32|2184.32|2203.61|2203.61|2184.3|2184.3|0
1700733600000|2023-11-23 10:00:00|2184.46|2184.46|2181.14|2181.14|2186.48|2186.48|2175.27|2175.27|0
1700737200000|2023-11-23 11:00:00|2180.96|2180.96|2180.89|2180.89|2181.73|2181.73|2178|2178|0
1700740800000|2023-11-23 12:00:00|2180.93|2180.93|2187.88|2187.88|2187.97|2187.97|2180.81|2180.81|0
1700744400000|2023-11-23 13:00:00|2187.83|2187.83|2190.66|2190.66|2190.76|2190.76|2185.91|2185.91|0
1700748000000|2023-11-23 14:00:00|2190.76|2190.76|2187.54|2187.54|2193.17|2193.17|2187.2|2187.2|0
1700751600000|2023-11-23 15:00:00|2187.62|2187.62|2192.52|2192.52|2196.37|2196.37|2184.07|2184.07|0
1700755200000|2023-11-23 16:00:00|2192.47|2192.47|2189.51|2189.51|2192.73|2192.73|2187.75|2187.75|0
1700812800000|2023-11-24 08:00:00|2188.76|2188.76|2184.64|2184.64|2192.32|2192.32|2184.56|2184.56|0
1700816400000|2023-11-24 09:00:00|2184.68|2184.68|2192.98|2192.98|2193.05|2193.05|2184.48|2184.48|0
1700820000000|2023-11-24 10:00:00|2192.84|2192.84|2188.24|2188.24|2193.85|2193.85|2186.37|2186.37|0
1700823600000|2023-11-24 11:00:00|2187.93|2187.93|2186.24|2186.24|2189.2|2189.2|2185.68|2185.68|0
1700827200000|2023-11-24 12:00:00|2186.13|2186.13|2174.24|2174.24|2186.13|2186.13|2174.24|2174.24|0
1700830800000|2023-11-24 13:00:00|2174.29|2174.29|2176.76|2176.76|2176.76|2176.76|2171.93|2171.93|0
1700834400000|2023-11-24 14:00:00|2176.8|2176.8|2180.95|2180.95|2181.73|2181.73|2172.48|2172.48|0
1700838000000|2023-11-24 15:00:00|2181.04|2181.04|2179.54|2179.54|2184.39|2184.39|2177.12|2177.12|0
1700841600000|2023-11-24 16:00:00|2179.47|2179.47|2185.49|2185.49|2186.19|2186.19|2178.83|2178.83|0
1701072000000|2023-11-27 08:00:00|2187.22|2187.22|2194.96|2194.96|2196.65|2196.65|2187.22|2187.22|0
1701075600000|2023-11-27 09:00:00|2195.03|2195.03|2187.64|2187.64|2195.52|2195.52|2185.28|2185.28|0
1701079200000|2023-11-27 10:00:00|2187.6|2187.6|2198.28|2198.28|2200.28|2200.28|2187.6|2187.6|0
1701082800000|2023-11-27 11:00:00|2198.17|2198.17|2194.86|2194.86|2199.65|2199.65|2194.43|2194.43|0
1701086400000|2023-11-27 12:00:00|2194.74|2194.74|2196.17|2196.17|2199.17|2199.17|2194.74|2194.74|0
1701090000000|2023-11-27 13:00:00|2196.33|2196.33|2201.3|2201.3|2201.86|2201.86|2196.08|2196.08|0
1701093600000|2023-11-27 14:00:00|2201.39|2201.39|2200.93|2200.93|2202.4|2202.4|2198.25|2198.25|0
1701097200000|2023-11-27 15:00:00|2201|2201|2201.63|2201.63|2202.32|2202.32|2197.22|2197.22|0
1701100800000|2023-11-27 16:00:00|2201.54|2201.54|2204.61|2204.61|2204.79|2204.79|2198.24|2198.24|0
1701158400000|2023-11-28 08:00:00|2195.91|2195.91|2189.63|2189.63|2200.25|2200.25|2187.71|2187.71|0
1701162000000|2023-11-28 09:00:00|2189.34|2189.34|2176.44|2176.44|2189.53|2189.53|2176.44|2176.44|0
1701165600000|2023-11-28 10:00:00|2176.35|2176.35|2164.06|2164.06|2176.62|2176.62|2163.99|2163.99|0
1701169200000|2023-11-28 11:00:00|2163.99|2163.99|2156.7|2156.7|2166.97|2166.97|2156.7|2156.7|0
1701172800000|2023-11-28 12:00:00|2156.24|2156.24|2163.75|2163.75|2166.32|2166.32|2156.24|2156.24|0
1701176400000|2023-11-28 13:00:00|2163.78|2163.78|2172.44|2172.44|2177.72|2177.72|2163.33|2163.33|0
1701180000000|2023-11-28 14:00:00|2172.54|2172.54|2173.85|2173.85|2174.55|2174.55|2168.76|2168.76|0
1701183600000|2023-11-28 15:00:00|2173.93|2173.93|2179.96|2179.96|2181.14|2181.14|2172.19|2172.19|0
1701187200000|2023-11-28 16:00:00|2180.02|2180.02|2181.19|2181.19|2184.34|2184.34|2179.13|2179.13|0
1701244800000|2023-11-29 08:00:00|2208.17|2208.17|2214.3|2214.3|2217.26|2217.26|2208.17|2208.17|0
1701248400000|2023-11-29 09:00:00|2214.56|2214.56|2217.11|2217.11|2219.95|2219.95|2212.43|2212.43|0
1701252000000|2023-11-29 10:00:00|2216.2|2216.2|2201.91|2201.91|2216.79|2216.79|2201.21|2201.21|0
1701255600000|2023-11-29 11:00:00|2202.05|2202.05|2208.15|2208.15|2208.15|2208.15|2202|2202|0
1701259200000|2023-11-29 12:00:00|2208.11|2208.11|2202.46|2202.46|2209.45|2209.45|2201.87|2201.87|0
1701262800000|2023-11-29 13:00:00|2202.4|2202.4|2198.26|2198.26|2202.54|2202.54|2194.44|2194.44|0
1701266400000|2023-11-29 14:00:00|2198.33|2198.33|2213.45|2213.45|2216.25|2216.25|2198.33|2198.33|0
1701270000000|2023-11-29 15:00:00|2213.69|2213.69|2212.57|2212.57|2217.13|2217.13|2207.9|2207.9|0
1701273600000|2023-11-29 16:00:00|2212.52|2212.52|2209.57|2209.57|2213.1|2213.1|2207.51|2207.51|0
1701331200000|2023-11-30 08:00:00|2194.44|2194.44|2188.15|2188.15|2198.73|2198.73|2187.87|2187.87|0
1701334800000|2023-11-30 09:00:00|2188.39|2188.39|2205.4|2205.4|2205.4|2205.4|2188.37|2188.37|0
1701338400000|2023-11-30 10:00:00|2205.46|2205.46|2199.59|2199.59|2210.62|2210.62|2198.04|2198.04|0
1701342000000|2023-11-30 11:00:00|2199.5|2199.5|2203.24|2203.24|2203.55|2203.55|2199.5|2199.5|0
1701345600000|2023-11-30 12:00:00|2203.17|2203.17|2207.06|2207.06|2207.45|2207.45|2203.17|2203.17|0
1701349200000|2023-11-30 13:00:00|2207.09|2207.09|2202.21|2202.21|2214.05|2214.05|2201.33|2201.33|0
1701352800000|2023-11-30 14:00:00|2202.28|2202.28|2192.45|2192.45|2202.32|2202.32|2185.71|2185.71|0
1701356400000|2023-11-30 15:00:00|2192.54|2192.54|2192.06|2192.06|2197.29|2197.29|2190.58|2190.58|0
1701360000000|2023-11-30 16:00:00|2191.94|2191.94|2182.46|2182.46|2193.46|2193.46|2182.46|2182.46|0
1701417600000|2023-12-01 08:00:00|2192.78|2192.78|2193.07|2193.07|2193.07|2193.07|2177.2|2177.2|0
1701421200000|2023-12-01 09:00:00|2193.43|2193.43|2187.52|2187.52|2200.36|2200.36|2185.2|2185.2|0
1701424800000|2023-12-01 10:00:00|2187.33|2187.33|2179.62|2179.62|2187.33|2187.33|2179.22|2179.22|0
1701428400000|2023-12-01 11:00:00|2179.58|2179.58|2185.9|2185.9|2186.02|2186.02|2179.14|2179.14|0
1701432000000|2023-12-01 12:00:00|2185.67|2185.67|2191.95|2191.95|2192.43|2192.43|2185.35|2185.35|0
1701435600000|2023-12-01 13:00:00|2192.04|2192.04|2192.58|2192.58|2196.55|2196.55|2192.01|2192.01|0
1701439200000|2023-12-01 14:00:00|2192.82|2192.82|2206.47|2206.47|2206.75|2206.75|2190.26|2190.26|0
1701442800000|2023-12-01 15:00:00|2207.18|2207.18|2215.5|2215.5|2227.8|2227.8|2207.18|2207.18|0
1701446400000|2023-12-01 16:00:00|2215.38|2215.38|2222.29|2222.29|2224.27|2224.27|2208.67|2208.67|0
1701676800000|2023-12-04 08:00:00|2246.19|2246.19|2241.07|2241.07|2249.93|2249.93|2231.1|2231.1|0
1701680400000|2023-12-04 09:00:00|2240.83|2240.83|2229.77|2229.77|2241.1|2241.1|2225.4|2225.4|0
1701684000000|2023-12-04 10:00:00|2229.75|2229.75|2233.33|2233.33|2238.42|2238.42|2229.3|2229.3|0
1701687600000|2023-12-04 11:00:00|2233.36|2233.36|2226.33|2226.33|2234.43|2234.43|2225.09|2225.09|0
1701691200000|2023-12-04 12:00:00|2226.21|2226.21|2224.13|2224.13|2226.49|2226.49|2216.41|2216.41|0
1701694800000|2023-12-04 13:00:00|2224.07|2224.07|2211.27|2211.27|2225.39|2225.39|2210.77|2210.77|0
1701698400000|2023-12-04 14:00:00|2211.47|2211.47|2216.06|2216.06|2222.23|2222.23|2207.19|2207.19|0
1701702000000|2023-12-04 15:00:00|2216.26|2216.26|2207.98|2207.98|2222.52|2222.52|2207.79|2207.79|0
1701705600000|2023-12-04 16:00:00|2207.86|2207.86|2207.91|2207.91|2209.52|2209.52|2205.87|2205.87|0
1701763200000|2023-12-05 08:00:00|2222.26|2222.26|2221.77|2221.77|2222.96|2222.96|2217.76|2217.76|0
1701766800000|2023-12-05 09:00:00|2221.58|2221.58|2246.87|2246.87|2247.45|2247.45|2219.95|2219.95|0
1701770400000|2023-12-05 10:00:00|2246.48|2246.48|2247.97|2247.97|2247.97|2247.97|2241.83|2241.83|0
1701774000000|2023-12-05 11:00:00|2248.02|2248.02|2236.76|2236.76|2248.67|2248.67|2236.31|2236.31|0
1701777600000|2023-12-05 12:00:00|2236.5|2236.5|2239.26|2239.26|2240.98|2240.98|2234.98|2234.98|0
1701781200000|2023-12-05 13:00:00|2239.5|2239.5|2240.84|2240.84|2243.1|2243.1|2235.09|2235.09|0
1701784800000|2023-12-05 14:00:00|2240.72|2240.72|2241.42|2241.42|2241.42|2241.42|2231.88|2231.88|0
1701788400000|2023-12-05 15:00:00|2242.83|2242.83|2242.91|2242.91|2255.17|2255.17|2237.44|2237.44|0
1701792000000|2023-12-05 16:00:00|2242.95|2242.95|2246.17|2246.17|2247.77|2247.77|2242.74|2242.74|0
1701849600000|2023-12-06 08:00:00|2252.23|2252.23|2252.52|2252.52|2259.91|2259.91|2252.23|2252.23|0
1701853200000|2023-12-06 09:00:00|2252.71|2252.71|2243.95|2243.95|2253.9|2253.9|2242.07|2242.07|0
1701856800000|2023-12-06 10:00:00|2244.03|2244.03|2251.33|2251.33|2251.8|2251.8|2242.35|2242.35|0
1701860400000|2023-12-06 11:00:00|2251.39|2251.39|2255.14|2255.14|2255.9|2255.9|2250.51|2250.51|0
1701864000000|2023-12-06 12:00:00|2255.07|2255.07|2255.7|2255.7|2255.81|2255.81|2251.51|2251.51|0
1701867600000|2023-12-06 13:00:00|2255.61|2255.61|2265.89|2265.89|2266.29|2266.29|2254.83|2254.83|0
1701871200000|2023-12-06 14:00:00|2265.92|2265.92|2266.3|2266.3|2278.28|2278.28|2265.05|2265.05|0
1701874800000|2023-12-06 15:00:00|2266.22|2266.22|2273.87|2273.87|2278|2278|2266.08|2266.08|0
1701878400000|2023-12-06 16:00:00|2274.05|2274.05|2274.34|2274.34|2276.58|2276.58|2272.6|2272.6|0
1701936000000|2023-12-07 08:00:00|2255.67|2255.67|2246.04|2246.04|2259.11|2259.11|2240.02|2240.02|0
1701939600000|2023-12-07 09:00:00|2246.11|2246.11|2256.75|2256.75|2256.75|2256.75|2246.04|2246.04|0
1701943200000|2023-12-07 10:00:00|2257.05|2257.05|2261.87|2261.87|2261.87|2261.87|2255.39|2255.39|0
1701946800000|2023-12-07 11:00:00|2261.92|2261.92|2257.36|2257.36|2262.27|2262.27|2256.35|2256.35|0
1701950400000|2023-12-07 12:00:00|2257.32|2257.32|2252.12|2252.12|2258.56|2258.56|2250.83|2250.83|0
1701954000000|2023-12-07 13:00:00|2252.3|2252.3|2262.37|2262.37|2262.37|2262.37|2251.34|2251.34|0
1701957600000|2023-12-07 14:00:00|2262.63|2262.63|2260.72|2260.72|2263.85|2263.85|2253.45|2253.45|0
1701961200000|2023-12-07 15:00:00|2260.77|2260.77|2260.07|2260.07|2260.89|2260.89|2253.65|2253.65|0
1701964800000|2023-12-07 16:00:00|2260.04|2260.04|2261.52|2261.52|2266.55|2266.55|2259.29|2259.29|0
1702022400000|2023-12-08 08:00:00|2250.06|2250.06|2253.46|2253.46|2255.41|2255.41|2249.46|2249.46|0
1702026000000|2023-12-08 09:00:00|2253.34|2253.34|2260.06|2260.06|2262.31|2262.31|2253.34|2253.34|0
1702029600000|2023-12-08 10:00:00|2259.94|2259.94|2254.81|2254.81|2261.85|2261.85|2254.55|2254.55|0
1702033200000|2023-12-08 11:00:00|2255.27|2255.27|2246.26|2246.26|2256.65|2256.65|2245.86|2245.86|0
1702036800000|2023-12-08 12:00:00|2246.31|2246.31|2251.23|2251.23|2251.33|2251.33|2246.08|2246.08|0
1702040400000|2023-12-08 13:00:00|2250.99|2250.99|2240.57|2240.57|2261.51|2261.51|2229.74|2229.74|0
1702044000000|2023-12-08 14:00:00|2240.64|2240.64|2254.28|2254.28|2265.33|2265.33|2236.41|2236.41|0
1702047600000|2023-12-08 15:00:00|2254.41|2254.41|2249.44|2249.44|2260.6|2260.6|2242.95|2242.95|0
1702051200000|2023-12-08 16:00:00|2249.64|2249.64|2246.7|2246.7|2249.98|2249.98|2242.14|2242.14|0
1702281600000|2023-12-11 08:00:00|2239.02|2239.02|2227.36|2227.36|2239.02|2239.02|2227.36|2227.36|0
1702285200000|2023-12-11 09:00:00|2227.09|2227.09|2234.55|2234.55|2238.52|2238.52|2226.63|2226.63|0
1702288800000|2023-12-11 10:00:00|2234.76|2234.76|2230.28|2230.28|2237.88|2237.88|2229.92|2229.92|0
1702292400000|2023-12-11 11:00:00|2230.23|2230.23|2241.75|2241.75|2241.75|2241.75|2230.23|2230.23|0
1702296000000|2023-12-11 12:00:00|2241.7|2241.7|2243.13|2243.13|2243.13|2243.13|2239.74|2239.74|0
1702299600000|2023-12-11 13:00:00|2243.01|2243.01|2251.57|2251.57|2251.57|2251.57|2242.04|2242.04|0
1702303200000|2023-12-11 14:00:00|2251.61|2251.61|2256.71|2256.71|2257.2|2257.2|2250.1|2250.1|0
1702306800000|2023-12-11 15:00:00|2256.98|2256.98|2257.61|2257.61|2259.97|2259.97|2255.07|2255.07|0
1702310400000|2023-12-11 16:00:00|2257.7|2257.7|2269|2269|2269|2269|2257.7|2257.7|0
1702368000000|2023-12-12 08:00:00|2282.89|2282.89|2275.56|2275.56|2285.59|2285.59|2275.01|2275.01|0
1702371600000|2023-12-12 09:00:00|2275.61|2275.61|2275.99|2275.99|2276.98|2276.98|2275.61|2275.61|0
1702375200000|2023-12-12 10:00:00|2277.11|2277.11|2262.58|2262.58|2277.26|2277.26|2261.17|2261.17|0
1702378800000|2023-12-12 11:00:00|2262.49|2262.49|2264.69|2264.69|2266.75|2266.75|2261.14|2261.14|0
1702382400000|2023-12-12 12:00:00|2264.49|2264.49|2264.32|2264.32|2264.89|2264.89|2261.29|2261.29|0
1702386000000|2023-12-12 13:00:00|2264.19|2264.19|2251.49|2251.49|2268.97|2268.97|2251.45|2251.45|0
1702389600000|2023-12-12 14:00:00|2251.58|2251.58|2240.24|2240.24|2257.91|2257.91|2240.17|2240.17|0
1702393200000|2023-12-12 15:00:00|2239.94|2239.94|2249.12|2249.12|2252.19|2252.19|2237.42|2237.42|0
1702396800000|2023-12-12 16:00:00|2249.16|2249.16|2246.65|2246.65|2250.08|2250.08|2244.61|2244.61|0
1702454400000|2023-12-13 08:00:00|2259.57|2259.57|2254.34|2254.34|2259.57|2259.57|2248.99|2248.99|0
1702458000000|2023-12-13 09:00:00|2254.94|2254.94|2255.89|2255.89|2257.55|2257.55|2250.61|2250.61|0
1702461600000|2023-12-13 10:00:00|2255.98|2255.98|2253.51|2253.51|2256.36|2256.36|2248.56|2248.56|0
1702465200000|2023-12-13 11:00:00|2253.75|2253.75|2253.33|2253.33|2255.47|2255.47|2252.35|2252.35|0
1702468800000|2023-12-13 12:00:00|2253.47|2253.47|2257.18|2257.18|2257.68|2257.68|2253.47|2253.47|0
1702472400000|2023-12-13 13:00:00|2257.25|2257.25|2268.81|2268.81|2268.82|2268.82|2257.25|2257.25|0
1702476000000|2023-12-13 14:00:00|2268.78|2268.78|2265.96|2265.96|2271.32|2271.32|2262.03|2262.03|0
1702479600000|2023-12-13 15:00:00|2265.84|2265.84|2276.13|2276.13|2277.95|2277.95|2264.21|2264.21|0
1702483200000|2023-12-13 16:00:00|2276.35|2276.35|2270.82|2270.82|2276.9|2276.9|2270.75|2270.75|0
1702540800000|2023-12-14 08:00:00|2404.31|2404.31|2396.22|2396.22|2412.97|2412.97|2395.94|2395.94|0
1702544400000|2023-12-14 09:00:00|2396.01|2396.01|2400.3|2400.3|2408.73|2408.73|2390.82|2390.82|0
1702548000000|2023-12-14 10:00:00|2400.34|2400.34|2382.22|2382.22|2400.43|2400.43|2382.22|2382.22|0
1702551600000|2023-12-14 11:00:00|2381.44|2381.44|2385.51|2385.51|2387.93|2387.93|2377.35|2377.35|0
1702555200000|2023-12-14 12:00:00|2385.4|2385.4|2386.59|2386.59|2387.97|2387.97|2381.54|2381.54|0
1702558800000|2023-12-14 13:00:00|2386.53|2386.53|2394.13|2394.13|2394.13|2394.13|2383.19|2383.19|0
1702562400000|2023-12-14 14:00:00|2394.39|2394.39|2406.19|2406.19|2406.62|2406.62|2392.37|2392.37|0
1702566000000|2023-12-14 15:00:00|2406.1|2406.1|2400.69|2400.69|2406.1|2406.1|2383.45|2383.45|0
1702569600000|2023-12-14 16:00:00|2400.67|2400.67|2397.95|2397.95|2401.58|2401.58|2396.21|2396.21|0
1702627200000|2023-12-15 08:00:00|2402.5|2402.5|2410.87|2410.87|2418.91|2418.91|2402.4|2402.4|0
1702630800000|2023-12-15 09:00:00|2410.99|2410.99|2415.35|2415.35|2421.12|2421.12|2407.55|2407.55|0
1702634400000|2023-12-15 10:00:00|2415.72|2415.72|2414.05|2414.05|2419.92|2419.92|2404.39|2404.39|0
1702638000000|2023-12-15 11:00:00|2414.12|2414.12|2404.5|2404.5|2414.53|2414.53|2396.52|2396.52|0
1702641600000|2023-12-15 12:00:00|2404.43|2404.43|2398.31|2398.31|2404.47|2404.47|2395.6|2395.6|0
1702645200000|2023-12-15 13:00:00|2398.48|2398.48|2377.85|2377.85|2399.98|2399.98|2377.61|2377.61|0
1702648800000|2023-12-15 14:00:00|2377.71|2377.71|2377.52|2377.52|2384.68|2384.68|2368.51|2368.51|0
1702652400000|2023-12-15 15:00:00|2377.57|2377.57|2377.47|2377.47|2382.56|2382.56|2367.61|2367.61|0
1702656000000|2023-12-15 16:00:00|2377.39|2377.39|2371.82|2371.82|2381.35|2381.35|2371.27|2371.27|0
1702886400000|2023-12-18 08:00:00|2348.76|2348.76|2370.34|2370.34|2370.34|2370.34|2347.04|2347.04|0
1702890000000|2023-12-18 09:00:00|2371.54|2371.54|2362.23|2362.23|2373.93|2373.93|2362.23|2362.23|0
1702893600000|2023-12-18 10:00:00|2361.8|2361.8|2365.97|2365.97|2366.04|2366.04|2359.38|2359.38|0
1702897200000|2023-12-18 11:00:00|2366.04|2366.04|2367.44|2367.44|2370.11|2370.11|2364.88|2364.88|0
1702900800000|2023-12-18 12:00:00|2367.3|2367.3|2364.53|2364.53|2370.4|2370.4|2361.17|2361.17|0
1702904400000|2023-12-18 13:00:00|2364.57|2364.57|2379.03|2379.03|2379.74|2379.74|2361.7|2361.7|0
1702908000000|2023-12-18 14:00:00|2378.43|2378.43|2367.71|2367.71|2379.53|2379.53|2366.02|2366.02|0
1702911600000|2023-12-18 15:00:00|2367.75|2367.75|2366.23|2366.23|2369.36|2369.36|2363.26|2363.26|0
1702915200000|2023-12-18 16:00:00|2366.1|2366.1|2365.83|2365.83|2367.45|2367.45|2364.08|2364.08|0
1702972800000|2023-12-19 08:00:00|2383.92|2383.92|2383.85|2383.85|2391.96|2391.96|2383.19|2383.19|0
1702976400000|2023-12-19 09:00:00|2384.02|2384.02|2383.34|2383.34|2387.09|2387.09|2381.89|2381.89|0
1702980000000|2023-12-19 10:00:00|2383.51|2383.51|2377.76|2377.76|2385.49|2385.49|2375.89|2375.89|0
1702983600000|2023-12-19 11:00:00|2377.65|2377.65|2374.29|2374.29|2377.8|2377.8|2373.84|2373.84|0
1702987200000|2023-12-19 12:00:00|2373.58|2373.58|2377.1|2377.1|2377.45|2377.45|2371.51|2371.51|0
1702990800000|2023-12-19 13:00:00|2377.17|2377.17|2376.85|2376.85|2378.05|2378.05|2374.61|2374.61|0
1702994400000|2023-12-19 14:00:00|2376.73|2376.73|2373.95|2373.95|2377.27|2377.27|2371.34|2371.34|0
1702998000000|2023-12-19 15:00:00|2374.02|2374.02|2368.71|2368.71|2374.42|2374.42|2368.18|2368.18|0
1703001600000|2023-12-19 16:00:00|2368.85|2368.85|2375.6|2375.6|2375.72|2375.72|2368.72|2368.72|0
1703059200000|2023-12-20 08:00:00|2405.23|2405.23|2397.27|2397.27|2406.44|2406.44|2397.05|2397.05|0
1703062800000|2023-12-20 09:00:00|2396.91|2396.91|2400.86|2400.86|2402.52|2402.52|2389.59|2389.59|0
1703066400000|2023-12-20 10:00:00|2401.1|2401.1|2399.95|2399.95|2405.39|2405.39|2398.7|2398.7|0
1703070000000|2023-12-20 11:00:00|2400.01|2400.01|2402.08|2402.08|2403.35|2403.35|2399.76|2399.76|0
1703073600000|2023-12-20 12:00:00|2402.22|2402.22|2414.47|2414.47|2414.59|2414.59|2399.63|2399.63|0
1703077200000|2023-12-20 13:00:00|2414.56|2414.56|2435.91|2435.91|2437.31|2437.31|2414.38|2414.38|0
1703080800000|2023-12-20 14:00:00|2435.76|2435.76|2437.59|2437.59|2437.74|2437.74|2426.5|2426.5|0
1703084400000|2023-12-20 15:00:00|2437.64|2437.64|2439.3|2439.3|2443.07|2443.07|2432.96|2432.96|0
1703088000000|2023-12-20 16:00:00|2439.35|2439.35|2442.6|2442.6|2444.05|2444.05|2438.6|2438.6|0
1703145600000|2023-12-21 08:00:00|2420.33|2420.33|2418.64|2418.64|2422.6|2422.6|2415.49|2415.49|0
1703149200000|2023-12-21 09:00:00|2418.57|2418.57|2411.65|2411.65|2422.32|2422.32|2411.53|2411.53|0
1703152800000|2023-12-21 10:00:00|2411.69|2411.69|2410.36|2410.36|2411.78|2411.78|2406.17|2406.17|0
1703156400000|2023-12-21 11:00:00|2410.23|2410.23|2408.01|2408.01|2410.53|2410.53|2407.26|2407.26|0
1703160000000|2023-12-21 12:00:00|2408.13|2408.13|2411.97|2411.97|2414.21|2414.21|2407.42|2407.42|0
1703163600000|2023-12-21 13:00:00|2411.82|2411.82|2414.71|2414.71|2415.41|2415.41|2409.39|2409.39|0
1703167200000|2023-12-21 14:00:00|2414.79|2414.79|2417.15|2417.15|2426.08|2426.08|2414.57|2414.57|0
1703170800000|2023-12-21 15:00:00|2417.2|2417.2|2417.47|2417.47|2420.74|2420.74|2413.03|2413.03|0
1703174400000|2023-12-21 16:00:00|2417.37|2417.37|2412.39|2412.39|2418.1|2418.1|2412|2412|0
1703232000000|2023-12-22 08:00:00|2405.9|2405.9|2405.38|2405.38|2412.81|2412.81|2405.24|2405.24|0
1703235600000|2023-12-22 09:00:00|2405.43|2405.43|2409.79|2409.79|2411.21|2411.21|2404.98|2404.98|0
1703239200000|2023-12-22 10:00:00|2409.53|2409.53|2418.43|2418.43|2422.23|2422.23|2409.53|2409.53|0
1703242800000|2023-12-22 11:00:00|2418.48|2418.48|2415.47|2415.47|2421.08|2421.08|2415.39|2415.39|0
1703246400000|2023-12-22 12:00:00|2415.59|2415.59|2417|2417|2418.46|2418.46|2415.59|2415.59|0
1703664000000|2023-12-27 08:00:00|2420.5|2420.5|2427.55|2427.55|2429.75|2429.75|2419.86|2419.86|0
1703667600000|2023-12-27 09:00:00|2427.07|2427.07|2424.05|2424.05|2427.07|2427.07|2419.02|2419.02|0
1703671200000|2023-12-27 10:00:00|2424.13|2424.13|2426.61|2426.61|2428.91|2428.91|2423.75|2423.75|0
1703674800000|2023-12-27 11:00:00|2426.16|2426.16|2423.89|2423.89|2426.35|2426.35|2421.02|2421.02|0
1703678400000|2023-12-27 12:00:00|2423.96|2423.96|2416.69|2416.69|2424.34|2424.34|2416.61|2416.61|0
1703682000000|2023-12-27 13:00:00|2416.61|2416.61|2422.02|2422.02|2424.96|2424.96|2415.97|2415.97|0
1703685600000|2023-12-27 14:00:00|2421.98|2421.98|2419.71|2419.71|2429|2429|2419.32|2419.32|0
1703689200000|2023-12-27 15:00:00|2419.95|2419.95|2426.35|2426.35|2426.69|2426.69|2419.95|2419.95|0
1703692800000|2023-12-27 16:00:00|2426.32|2426.32|2437.49|2437.49|2437.73|2437.73|2425.89|2425.89|0
1703750400000|2023-12-28 08:00:00|2437.11|2437.11|2431.39|2431.39|2442.86|2442.86|2431.17|2431.17|0
1703754000000|2023-12-28 09:00:00|2431.27|2431.27|2423.36|2423.36|2432.1|2432.1|2421.92|2421.92|0
1703757600000|2023-12-28 10:00:00|2423.33|2423.33|2425.84|2425.84|2426.33|2426.33|2421.27|2421.27|0
1703761200000|2023-12-28 11:00:00|2426.27|2426.27|2421.84|2421.84|2426.27|2426.27|2421.47|2421.47|0
1703764800000|2023-12-28 12:00:00|2421.91|2421.91|2421.61|2421.61|2423.21|2423.21|2418.49|2418.49|0
1703768400000|2023-12-28 13:00:00|2421.7|2421.7|2426.74|2426.74|2428.86|2428.86|2420.91|2420.91|0
1703772000000|2023-12-28 14:00:00|2426.67|2426.67|2432.71|2432.71|2432.86|2432.86|2424.83|2424.83|0
1703775600000|2023-12-28 15:00:00|2432.66|2432.66|2429.15|2429.15|2432.86|2432.86|2428.65|2428.65|0
1703779200000|2023-12-28 16:00:00|2429.08|2429.08|2425.15|2425.15|2429.08|2429.08|2424.11|2424.11|0
1703836800000|2023-12-29 08:00:00|2422.78|2422.78|2413.57|2413.57|2424.81|2424.81|2411.81|2411.81|0
1703840400000|2023-12-29 09:00:00|2413.53|2413.53|2420.65|2420.65|2422.32|2422.32|2413.5|2413.5|0
1703844000000|2023-12-29 10:00:00|2420.76|2420.76|2411.83|2411.83|2423.1|2423.1|2411.69|2411.69|0
1703847600000|2023-12-29 11:00:00|2412.3|2412.3|2407.56|2407.56|2415.08|2415.08|2407.05|2407.05|0
1703851200000|2023-12-29 12:00:00|2407.46|2407.46|2405.5|2405.5|2407.46|2407.46|2402.24|2402.24|0
1704182400000|2024-01-02 08:00:00|2407.98|2407.98|2406.87|2406.87|2411.7|2411.7|2397.35|2397.35|0
1704186000000|2024-01-02 09:00:00|2406.79|2406.79|2404.48|2404.48|2409.09|2409.09|2399.67|2399.67|0
1704189600000|2024-01-02 10:00:00|2403.99|2403.99|2411.13|2411.13|2412.21|2412.21|2403.02|2403.02|0
1704193200000|2024-01-02 11:00:00|2410.89|2410.89|2399.91|2399.91|2414.13|2414.13|2399.88|2399.88|0
1704196800000|2024-01-02 12:00:00|2400.07|2400.07|2385.52|2385.52|2400.07|2400.07|2384.84|2384.84|0
1704200400000|2024-01-02 13:00:00|2385.49|2385.49|2389.36|2389.36|2390.47|2390.47|2381.03|2381.03|0
1704204000000|2024-01-02 14:00:00|2389.48|2389.48|2403.49|2403.49|2407.67|2407.67|2389.48|2389.48|0
1704207600000|2024-01-02 15:00:00|2403.21|2403.21|2391.38|2391.38|2405.14|2405.14|2388.25|2388.25|0
1704211200000|2024-01-02 16:00:00|2391|2391|2382.37|2382.37|2391|2391|2381.61|2381.61|0
1704268800000|2024-01-03 08:00:00|2390.34|2390.34|2380.48|2380.48|2393.14|2393.14|2378.88|2378.88|0
1704272400000|2024-01-03 09:00:00|2380.72|2380.72|2369.25|2369.25|2382.41|2382.41|2368.08|2368.08|0
1704276000000|2024-01-03 10:00:00|2369.32|2369.32|2374.91|2374.91|2376.58|2376.58|2365.7|2365.7|0
1704279600000|2024-01-03 11:00:00|2374.84|2374.84|2368.03|2368.03|2375.17|2375.17|2361.77|2361.77|0
1704283200000|2024-01-03 12:00:00|2368.06|2368.06|2365.54|2365.54|2368.06|2368.06|2361.29|2361.29|0
1704286800000|2024-01-03 13:00:00|2365.9|2365.9|2365.37|2365.37|2371.69|2371.69|2363.36|2363.36|0
1704290400000|2024-01-03 14:00:00|2365.18|2365.18|2360.29|2360.29|2371.1|2371.1|2360.1|2360.1|0
1704294000000|2024-01-03 15:00:00|2359.99|2359.99|2359.02|2359.02|2365.76|2365.76|2355.53|2355.53|0
1704297600000|2024-01-03 16:00:00|2359.14|2359.14|2359.9|2359.9|2362.78|2362.78|2358.18|2358.18|0
1704355200000|2024-01-04 08:00:00|2364.01|2364.01|2373.15|2373.15|2377.48|2377.48|2363.16|2363.16|0
1704358800000|2024-01-04 09:00:00|2373.19|2373.19|2369.58|2369.58|2373.19|2373.19|2365.37|2365.37|0
1704362400000|2024-01-04 10:00:00|2369.76|2369.76|2363.9|2363.9|2369.84|2369.84|2361.4|2361.4|0
1704366000000|2024-01-04 11:00:00|2363.84|2363.84|2356.86|2356.86|2364.04|2364.04|2356.8|2356.8|0
1704369600000|2024-01-04 12:00:00|2356.79|2356.79|2353.54|2353.54|2356.79|2356.79|2347.42|2347.42|0
1704373200000|2024-01-04 13:00:00|2353.66|2353.66|2343.65|2343.65|2353.85|2353.85|2343.3|2343.3|0
1704376800000|2024-01-04 14:00:00|2343.75|2343.75|2344.98|2344.98|2348.68|2348.68|2341.73|2341.73|0
1704380400000|2024-01-04 15:00:00|2344.84|2344.84|2353.28|2353.28|2353.28|2353.28|2344.84|2344.84|0
1704384000000|2024-01-04 16:00:00|2353.52|2353.52|2357.17|2357.17|2357.62|2357.62|2351.35|2351.35|0
1704441600000|2024-01-05 08:00:00|2342.75|2342.75|2341.43|2341.43|2348.14|2348.14|2340.63|2340.63|0
1704445200000|2024-01-05 09:00:00|2341.32|2341.32|2325.35|2325.35|2341.32|2341.32|2325.15|2325.15|0
1704448800000|2024-01-05 10:00:00|2325.23|2325.23|2317.7|2317.7|2328.53|2328.53|2317.29|2317.29|0
1704452400000|2024-01-05 11:00:00|2317.59|2317.59|2323.24|2323.24|2323.24|2323.24|2313.7|2313.7|0
1704456000000|2024-01-05 12:00:00|2323.36|2323.36|2331.47|2331.47|2332.27|2332.27|2323.07|2323.07|0
1704459600000|2024-01-05 13:00:00|2331.65|2331.65|2326.02|2326.02|2336.59|2336.59|2320.18|2320.18|0
1704463200000|2024-01-05 14:00:00|2325.96|2325.96|2336.48|2336.48|2338.82|2338.82|2325.96|2325.96|0
1704466800000|2024-01-05 15:00:00|2337.1|2337.1|2350.03|2350.03|2353.28|2353.28|2337.1|2337.1|0
1704470400000|2024-01-05 16:00:00|2350.09|2350.09|2346.31|2346.31|2352.54|2352.54|2345.08|2345.08|0
1704700800000|2024-01-08 08:00:00|2336.85|2336.85|2346.29|2346.29|2350.33|2350.33|2336.72|2336.72|0
1704704400000|2024-01-08 09:00:00|2345.8|2345.8|2332.27|2332.27|2345.8|2345.8|2315.59|2315.59|0
1704708000000|2024-01-08 10:00:00|2331.91|2331.91|2329.05|2329.05|2334.56|2334.56|2328.89|2328.89|0
1704711600000|2024-01-08 11:00:00|2328.93|2328.93|2328.37|2328.37|2331.17|2331.17|2326.9|2326.9|0
1704715200000|2024-01-08 12:00:00|2328.04|2328.04|2334.84|2334.84|2335.23|2335.23|2327.72|2327.72|0
1704718800000|2024-01-08 13:00:00|2334.93|2334.93|2346.3|2346.3|2347.73|2347.73|2334.93|2334.93|0
1704722400000|2024-01-08 14:00:00|2346.35|2346.35|2360.13|2360.13|2360.67|2360.67|2346.35|2346.35|0
1704726000000|2024-01-08 15:00:00|2359.87|2359.87|2361.61|2361.61|2363.36|2363.36|2357.92|2357.92|0
1704729600000|2024-01-08 16:00:00|2361.7|2361.7|2369.02|2369.02|2369.9|2369.9|2361.51|2361.51|0
1704787200000|2024-01-09 08:00:00|2358.72|2358.72|2359.77|2359.77|2363.39|2363.39|2352.21|2352.21|0
1704790800000|2024-01-09 09:00:00|2360.25|2360.25|2358.27|2358.27|2360.84|2360.84|2356.93|2356.93|0
1704794400000|2024-01-09 10:00:00|2357.95|2357.95|2354.04|2354.04|2357.95|2357.95|2353.94|2353.94|0
1704798000000|2024-01-09 11:00:00|2353.86|2353.86|2348.24|2348.24|2353.86|2353.86|2347.96|2347.96|0
1704801600000|2024-01-09 12:00:00|2348.1|2348.1|2354.51|2354.51|2355.81|2355.81|2347.34|2347.34|0
1704805200000|2024-01-09 13:00:00|2354.6|2354.6|2355.16|2355.16|2356.26|2356.26|2353.36|2353.36|0
1704808800000|2024-01-09 14:00:00|2355.4|2355.4|2362.98|2362.98|2362.98|2362.98|2355.1|2355.1|0
1704812400000|2024-01-09 15:00:00|2362.79|2362.79|2355.45|2355.45|2365.82|2365.82|2354.43|2354.43|0
1704816000000|2024-01-09 16:00:00|2355.32|2355.32|2352.97|2352.97|2355.32|2355.32|2351.33|2351.33|0
1704873600000|2024-01-10 08:00:00|2351.27|2351.27|2363.92|2363.92|2364.45|2364.45|2351.27|2351.27|0
1704877200000|2024-01-10 09:00:00|2363.56|2363.56|2363.31|2363.31|2370.44|2370.44|2362.25|2362.25|0
1704880800000|2024-01-10 10:00:00|2363.2|2363.2|2352.96|2352.96|2363.29|2363.29|2352.78|2352.78|0
1704884400000|2024-01-10 11:00:00|2352.89|2352.89|2352.24|2352.24|2354.91|2354.91|2351.59|2351.59|0
1704888000000|2024-01-10 12:00:00|2351.88|2351.88|2358.41|2358.41|2360.69|2360.69|2351.73|2351.73|0
1704891600000|2024-01-10 13:00:00|2358.46|2358.46|2362.14|2362.14|2363.06|2363.06|2357.98|2357.98|0
1704895200000|2024-01-10 14:00:00|2362.19|2362.19|2355.23|2355.23|2363.79|2363.79|2353.97|2353.97|0
1704898800000|2024-01-10 15:00:00|2355.16|2355.16|2350.92|2350.92|2355.56|2355.56|2348.14|2348.14|0
1704902400000|2024-01-10 16:00:00|2350.78|2350.78|2348.67|2348.67|2350.81|2350.81|2347.53|2347.53|0
1704960000000|2024-01-11 08:00:00|2359.61|2359.61|2350.93|2350.93|2359.61|2359.61|2350.93|2350.93|0
1704963600000|2024-01-11 09:00:00|2351.02|2351.02|2354.3|2354.3|2355.27|2355.27|2349.42|2349.42|0
1704967200000|2024-01-11 10:00:00|2354.48|2354.48|2357.05|2357.05|2365.81|2365.81|2354.48|2354.48|0
1704970800000|2024-01-11 11:00:00|2357.19|2357.19|2352.73|2352.73|2358.9|2358.9|2352.73|2352.73|0
1704974400000|2024-01-11 12:00:00|2352.77|2352.77|2356.93|2356.93|2363.53|2363.53|2352.77|2352.77|0
1704978000000|2024-01-11 13:00:00|2357.05|2357.05|2330.39|2330.39|2358.09|2358.09|2330.37|2330.37|0
1704981600000|2024-01-11 14:00:00|2330.51|2330.51|2341.03|2341.03|2349.01|2349.01|2330.51|2330.51|0
1704985200000|2024-01-11 15:00:00|2341|2341|2329.29|2329.29|2341.18|2341.18|2326.13|2326.13|0
1704988800000|2024-01-11 16:00:00|2329.41|2329.41|2327.62|2327.62|2331.05|2331.05|2326.08|2326.08|0
1705046400000|2024-01-12 08:00:00|2371.94|2371.94|2356.88|2356.88|2376.47|2376.47|2356.67|2356.67|0
1705050000000|2024-01-12 09:00:00|2356.73|2356.73|2354|2354|2358.84|2358.84|2353.95|2353.95|0
1705053600000|2024-01-12 10:00:00|2353.52|2353.52|2347.22|2347.22|2355.07|2355.07|2346.92|2346.92|0
1705057200000|2024-01-12 11:00:00|2347.29|2347.29|2340.43|2340.43|2348.18|2348.18|2336.73|2336.73|0
1705060800000|2024-01-12 12:00:00|2340.67|2340.67|2343.77|2343.77|2348.23|2348.23|2339.3|2339.3|0
1705064400000|2024-01-12 13:00:00|2343.68|2343.68|2358.66|2358.66|2359.46|2359.46|2343.06|2343.06|0
1705068000000|2024-01-12 14:00:00|2358.74|2358.74|2353.4|2353.4|2363.92|2363.92|2353.34|2353.34|0
1705071600000|2024-01-12 15:00:00|2353.36|2353.36|2344.25|2344.25|2353.4|2353.4|2342.78|2342.78|0
1705075200000|2024-01-12 16:00:00|2344.17|2344.17|2344.33|2344.33|2347.43|2347.43|2342.08|2342.08|0
1705305600000|2024-01-15 08:00:00|2351.2|2351.2|2346.78|2346.78|2364.88|2364.88|2346.78|2346.78|0
1705309200000|2024-01-15 09:00:00|2346.58|2346.58|2353.74|2353.74|2356.52|2356.52|2343.02|2343.02|0
1705312800000|2024-01-15 10:00:00|2353.86|2353.86|2343.13|2343.13|2354.49|2354.49|2342.57|2342.57|0
1705316400000|2024-01-15 11:00:00|2342.83|2342.83|2341.69|2341.69|2343|2343|2337.99|2337.99|0
1705320000000|2024-01-15 12:00:00|2341.6|2341.6|2336.98|2336.98|2343.11|2343.11|2336.87|2336.87|0
1705323600000|2024-01-15 13:00:00|2336.55|2336.55|2331.42|2331.42|2337.71|2337.71|2330.78|2330.78|0
1705327200000|2024-01-15 14:00:00|2331.25|2331.25|2327.76|2327.76|2334.89|2334.89|2324.66|2324.66|0
1705330800000|2024-01-15 15:00:00|2327.83|2327.83|2326.5|2326.5|2333.21|2333.21|2325.52|2325.52|0
1705334400000|2024-01-15 16:00:00|2326.38|2326.38|2329.4|2329.4|2329.81|2329.81|2325.72|2325.72|0
1705392000000|2024-01-16 08:00:00|2324.6|2324.6|2336.13|2336.13|2337.61|2337.61|2323.7|2323.7|0
1705395600000|2024-01-16 09:00:00|2336.06|2336.06|2331.47|2331.47|2337.44|2337.44|2330.16|2330.16|0
1705399200000|2024-01-16 10:00:00|2331.44|2331.44|2324.08|2324.08|2331.6|2331.6|2324.08|2324.08|0
1705402800000|2024-01-16 11:00:00|2324.03|2324.03|2327.14|2327.14|2327.36|2327.36|2320.34|2320.34|0
1705406400000|2024-01-16 12:00:00|2327.05|2327.05|2327.02|2327.02|2329.89|2329.89|2324.86|2324.86|0
1705410000000|2024-01-16 13:00:00|2327.09|2327.09|2321.4|2321.4|2329.2|2329.2|2321.4|2321.4|0
1705413600000|2024-01-16 14:00:00|2321.76|2321.76|2315.89|2315.89|2325.7|2325.7|2313.22|2313.22|0
1705417200000|2024-01-16 15:00:00|2316.24|2316.24|2320.81|2320.81|2322.68|2322.68|2315.57|2315.57|0
1705420800000|2024-01-16 16:00:00|2320.78|2320.78|2319.94|2319.94|2321.9|2321.9|2314.88|2314.88|0
1705478400000|2024-01-17 08:00:00|2266.97|2266.97|2258.97|2258.97|2268.49|2268.49|2256.94|2256.94|0
1705482000000|2024-01-17 09:00:00|2258.61|2258.61|2249.8|2249.8|2258.61|2258.61|2240.94|2240.94|0
1705485600000|2024-01-17 10:00:00|2250.08|2250.08|2247.16|2247.16|2252.92|2252.92|2247.16|2247.16|0
1705489200000|2024-01-17 11:00:00|2247.08|2247.08|2234.1|2234.1|2247.15|2247.15|2232.19|2232.19|0
1705492800000|2024-01-17 12:00:00|2234.64|2234.64|2231.01|2231.01|2238.49|2238.49|2227.92|2227.92|0
1705496400000|2024-01-17 13:00:00|2230.89|2230.89|2225.84|2225.84|2233.31|2233.31|2225.84|2225.84|0
1705500000000|2024-01-17 14:00:00|2225.91|2225.91|2211.85|2211.85|2226.04|2226.04|2208.6|2208.6|0
1705503600000|2024-01-17 15:00:00|2212.21|2212.21|2218.09|2218.09|2234.33|2234.33|2210.93|2210.93|0
1705507200000|2024-01-17 16:00:00|2217.94|2217.94|2230.23|2230.23|2231.15|2231.15|2217.78|2217.78|0
1705564800000|2024-01-18 08:00:00|2237.54|2237.54|2223.25|2223.25|2239.01|2239.01|2222.3|2222.3|0
1705568400000|2024-01-18 09:00:00|2223.36|2223.36|2225.05|2225.05|2227.47|2227.47|2212.05|2212.05|0
1705572000000|2024-01-18 10:00:00|2224.75|2224.75|2230.86|2230.86|2230.86|2230.86|2218.63|2218.63|0
1705575600000|2024-01-18 11:00:00|2231.01|2231.01|2232.55|2232.55|2239.45|2239.45|2230.37|2230.37|0
1705579200000|2024-01-18 12:00:00|2232.53|2232.53|2219.24|2219.24|2235.19|2235.19|2219.18|2219.18|0
1705582800000|2024-01-18 13:00:00|2219.44|2219.44|2219.36|2219.36|2224.77|2224.77|2213.4|2213.4|0
1705586400000|2024-01-18 14:00:00|2219.24|2219.24|2225.12|2225.12|2229.96|2229.96|2219.21|2219.21|0
1705590000000|2024-01-18 15:00:00|2225.21|2225.21|2217.25|2217.25|2226.31|2226.31|2216.26|2216.26|0
1705593600000|2024-01-18 16:00:00|2217.33|2217.33|2220.64|2220.64|2220.8|2220.8|2215.91|2215.91|0
1705651200000|2024-01-19 08:00:00|2230.81|2230.81|2231.11|2231.11|2239.17|2239.17|2227.19|2227.19|0
1705654800000|2024-01-19 09:00:00|2231.18|2231.18|2230.92|2230.92|2240.83|2240.83|2227.36|2227.36|0
1705658400000|2024-01-19 10:00:00|2230.83|2230.83|2233.99|2233.99|2236.43|2236.43|2227.83|2227.83|0
1705662000000|2024-01-19 11:00:00|2233.68|2233.68|2231.3|2231.3|2233.83|2233.83|2229.75|2229.75|0
1705665600000|2024-01-19 12:00:00|2231.25|2231.25|2223.46|2223.46|2231.25|2231.25|2223.4|2223.4|0
1705669200000|2024-01-19 13:00:00|2223.37|2223.37|2218.4|2218.4|2224.86|2224.86|2217.84|2217.84|0
1705672800000|2024-01-19 14:00:00|2218.28|2218.28|2223.54|2223.54|2224.55|2224.55|2214.58|2214.58|0
1705676400000|2024-01-19 15:00:00|2223.8|2223.8|2220.8|2220.8|2225.03|2225.03|2213.62|2213.62|0
1705680000000|2024-01-19 16:00:00|2220.71|2220.71|2219.11|2219.11|2221.08|2221.08|2218.84|2218.84|0
1705910400000|2024-01-22 08:00:00|2253.48|2253.48|2250.22|2250.22|2255|2255|2244.42|2244.42|0
1705914000000|2024-01-22 09:00:00|2250.1|2250.1|2251.05|2251.05|2252.54|2252.54|2247.8|2247.8|0
1705917600000|2024-01-22 10:00:00|2251|2251|2248|2248|2252.35|2252.35|2247.65|2247.65|0
1705921200000|2024-01-22 11:00:00|2247.94|2247.94|2245.82|2245.82|2249.04|2249.04|2244.94|2244.94|0
1705924800000|2024-01-22 12:00:00|2245.77|2245.77|2242.13|2242.13|2246.48|2246.48|2239.29|2239.29|0
1705928400000|2024-01-22 13:00:00|2242.19|2242.19|2242.91|2242.91|2243.79|2243.79|2232.95|2232.95|0
1705932000000|2024-01-22 14:00:00|2242.43|2242.43|2255.14|2255.14|2255.5|2255.5|2240.46|2240.46|0
1705935600000|2024-01-22 15:00:00|2255.07|2255.07|2251.93|2251.93|2256.87|2256.87|2247.4|2247.4|0
1705939200000|2024-01-22 16:00:00|2251.97|2251.97|2257.8|2257.8|2258.2|2258.2|2250.18|2250.18|0
1705996800000|2024-01-23 08:00:00|2254.35|2254.35|2236.62|2236.62|2254.35|2254.35|2233.99|2233.99|0
1706000400000|2024-01-23 09:00:00|2236.67|2236.67|2239.59|2239.59|2242.15|2242.15|2234.3|2234.3|0
1706004000000|2024-01-23 10:00:00|2239.83|2239.83|2243.42|2243.42|2243.89|2243.89|2236.76|2236.76|0
1706007600000|2024-01-23 11:00:00|2243.49|2243.49|2251.09|2251.09|2254.93|2254.93|2243.41|2243.41|0
1706011200000|2024-01-23 12:00:00|2251.15|2251.15|2247.31|2247.31|2251.22|2251.22|2241.26|2241.26|0
1706014800000|2024-01-23 13:00:00|2247.34|2247.34|2245.1|2245.1|2248.96|2248.96|2245.1|2245.1|0
1706018400000|2024-01-23 14:00:00|2244.78|2244.78|2239.63|2239.63|2246.76|2246.76|2237.48|2237.48|0
1706022000000|2024-01-23 15:00:00|2239.58|2239.58|2228.48|2228.48|2241.12|2241.12|2228.39|2228.39|0
1706025600000|2024-01-23 16:00:00|2228.26|2228.26|2222.45|2222.45|2231.41|2231.41|2222.23|2222.23|0
1706083200000|2024-01-24 08:00:00|2241.55|2241.55|2247.68|2247.68|2248.18|2248.18|2237.16|2237.16|0
1706086800000|2024-01-24 09:00:00|2247.86|2247.86|2254.85|2254.85|2255.01|2255.01|2246.07|2246.07|0
1706090400000|2024-01-24 10:00:00|2254.96|2254.96|2254.09|2254.09|2255.61|2255.61|2249.99|2249.99|0
1706094000000|2024-01-24 11:00:00|2254.05|2254.05|2254.41|2254.41|2259.39|2259.39|2254.05|2254.05|0
1706097600000|2024-01-24 12:00:00|2254.53|2254.53|2251.26|2251.26|2258.45|2258.45|2250.59|2250.59|0
1706101200000|2024-01-24 13:00:00|2251.52|2251.52|2261.19|2261.19|2261.19|2261.19|2251.46|2251.46|0
1706104800000|2024-01-24 14:00:00|2261.33|2261.33|2261.99|2261.99|2269.62|2269.62|2260.68|2260.68|0
1706108400000|2024-01-24 15:00:00|2262.11|2262.11|2251.65|2251.65|2262.61|2262.61|2250.92|2250.92|0
1706112000000|2024-01-24 16:00:00|2251.8|2251.8|2257.59|2257.59|2257.66|2257.66|2249.76|2249.76|0
1706169600000|2024-01-25 08:00:00|2241.49|2241.49|2248.74|2248.74|2249.47|2249.47|2241.32|2241.32|0
1706173200000|2024-01-25 09:00:00|2248.79|2248.79|2251.2|2251.2|2251.29|2251.29|2242.75|2242.75|0
1706176800000|2024-01-25 10:00:00|2251.09|2251.09|2246.42|2246.42|2251.09|2251.09|2245.23|2245.23|0
1706180400000|2024-01-25 11:00:00|2246.59|2246.59|2248.96|2248.96|2250.43|2250.43|2246.38|2246.38|0
1706184000000|2024-01-25 12:00:00|2249.08|2249.08|2238.4|2238.4|2249.39|2249.39|2238.26|2238.26|0
1706187600000|2024-01-25 13:00:00|2238.56|2238.56|2254.44|2254.44|2254.99|2254.99|2238.41|2238.41|0
1706191200000|2024-01-25 14:00:00|2254.49|2254.49|2260.06|2260.06|2266.94|2266.94|2254.26|2254.26|0
1706194800000|2024-01-25 15:00:00|2259.87|2259.87|2255.08|2255.08|2260.39|2260.39|2252.3|2252.3|0
1706198400000|2024-01-25 16:00:00|2254.99|2254.99|2262.35|2262.35|2263.17|2263.17|2254.87|2254.87|0
1706256000000|2024-01-26 08:00:00|2252.04|2252.04|2267.79|2267.79|2269.5|2269.5|2249.37|2249.37|0
1706259600000|2024-01-26 09:00:00|2267.55|2267.55|2273.32|2273.32|2275.32|2275.32|2262.98|2262.98|0
1706263200000|2024-01-26 10:00:00|2273.47|2273.47|2277.28|2277.28|2278.79|2278.79|2270.46|2270.46|0
1706266800000|2024-01-26 11:00:00|2277.41|2277.41|2270.44|2270.44|2278.88|2278.88|2267.62|2267.62|0
1706270400000|2024-01-26 12:00:00|2270.56|2270.56|2283.26|2283.26|2285.32|2285.32|2270.44|2270.44|0
1706274000000|2024-01-26 13:00:00|2282.97|2282.97|2285.99|2285.99|2288.78|2288.78|2277.61|2277.61|0
1706277600000|2024-01-26 14:00:00|2286.02|2286.02|2281.78|2281.78|2287.25|2287.25|2280.44|2280.44|0
1706281200000|2024-01-26 15:00:00|2281.74|2281.74|2283.1|2283.1|2284.11|2284.11|2278.11|2278.11|0
1706284800000|2024-01-26 16:00:00|2283.15|2283.15|2286.59|2286.59|2287.14|2287.14|2282.88|2282.88|0
1706515200000|2024-01-29 08:00:00|2260.64|2260.64|2276.22|2276.22|2276.74|2276.74|2260.64|2260.64|0
1706518800000|2024-01-29 09:00:00|2275.74|2275.74|2274.83|2274.83|2278.33|2278.33|2270.13|2270.13|0
1706522400000|2024-01-29 10:00:00|2274.85|2274.85|2284.93|2284.93|2285.1|2285.1|2274.76|2274.76|0
1706526000000|2024-01-29 11:00:00|2285.1|2285.1|2291.45|2291.45|2291.81|2291.81|2283.97|2283.97|0
1706529600000|2024-01-29 12:00:00|2291.5|2291.5|2293.04|2293.04|2293.42|2293.42|2289.63|2289.63|0
1706533200000|2024-01-29 13:00:00|2293.22|2293.22|2303.14|2303.14|2303.48|2303.48|2293.22|2293.22|0
1706536800000|2024-01-29 14:00:00|2303.16|2303.16|2310.16|2310.16|2310.66|2310.66|2302.99|2302.99|0
1706540400000|2024-01-29 15:00:00|2310.13|2310.13|2305.76|2305.76|2310.22|2310.22|2302.53|2302.53|0
1706544000000|2024-01-29 16:00:00|2305.87|2305.87|2309.85|2309.85|2310.12|2310.12|2305.05|2305.05|0
1706601600000|2024-01-30 08:00:00|2312.88|2312.88|2326.98|2326.98|2328.81|2328.81|2312.44|2312.44|0
1706605200000|2024-01-30 09:00:00|2326.86|2326.86|2330.05|2330.05|2332.29|2332.29|2325.34|2325.34|0
1706608800000|2024-01-30 10:00:00|2330.1|2330.1|2322.24|2322.24|2331.18|2331.18|2314.56|2314.56|0
1706612400000|2024-01-30 11:00:00|2322.28|2322.28|2324.45|2324.45|2324.45|2324.45|2320.06|2320.06|0
1706616000000|2024-01-30 12:00:00|2324.47|2324.47|2320.94|2320.94|2325.58|2325.58|2319.66|2319.66|0
1706619600000|2024-01-30 13:00:00|2320.76|2320.76|2315.7|2315.7|2322.04|2322.04|2315.58|2315.58|0
1706623200000|2024-01-30 14:00:00|2315.73|2315.73|2324.05|2324.05|2324.33|2324.33|2314.59|2314.59|0
1706626800000|2024-01-30 15:00:00|2324.03|2324.03|2307.43|2307.43|2324.03|2324.03|2307.22|2307.22|0
1706630400000|2024-01-30 16:00:00|2307.19|2307.19|2312.61|2312.61|2314.2|2314.2|2306.67|2306.67|0
1706688000000|2024-01-31 08:00:00|2313.75|2313.75|2320.28|2320.28|2324.15|2324.15|2313.11|2313.11|0
1706691600000|2024-01-31 09:00:00|2320.51|2320.51|2317.34|2317.34|2320.51|2320.51|2315.59|2315.59|0
1706695200000|2024-01-31 10:00:00|2317.41|2317.41|2315.03|2315.03|2319.58|2319.58|2312.34|2312.34|0
1706698800000|2024-01-31 11:00:00|2314.98|2314.98|2316.74|2316.74|2317.49|2317.49|2314.09|2314.09|0
1706702400000|2024-01-31 12:00:00|2316.59|2316.59|2317.42|2317.42|2317.72|2317.72|2314.11|2314.11|0
1706706000000|2024-01-31 13:00:00|2317.21|2317.21|2322.53|2322.53|2324.34|2324.34|2316.26|2316.26|0
1706709600000|2024-01-31 14:00:00|2322.39|2322.39|2333.19|2333.19|2334.67|2334.67|2319|2319|0
1706713200000|2024-01-31 15:00:00|2333.43|2333.43|2331.06|2331.06|2335.41|2335.41|2328.13|2328.13|0
1706716800000|2024-01-31 16:00:00|2330.92|2330.92|2329.97|2329.97|2336.09|2336.09|2329.39|2329.39|0
1706774400000|2024-02-01 08:00:00|2284.04|2284.04|2294.74|2294.74|2300.24|2300.24|2281.08|2281.08|0
1706778000000|2024-02-01 09:00:00|2294.88|2294.88|2304.05|2304.05|2306.23|2306.23|2294.88|2294.88|0
1706781600000|2024-02-01 10:00:00|2303.86|2303.86|2310.05|2310.05|2313.77|2313.77|2302.75|2302.75|0
1706785200000|2024-02-01 11:00:00|2310.09|2310.09|2303.21|2303.21|2310.92|2310.92|2298.23|2298.23|0
1706788800000|2024-02-01 12:00:00|2303.42|2303.42|2298.78|2298.78|2304.26|2304.26|2294.33|2294.33|0
1706792400000|2024-02-01 13:00:00|2298.69|2298.69|2305.17|2305.17|2306.18|2306.18|2296.38|2296.38|0
1706796000000|2024-02-01 14:00:00|2305.45|2305.45|2296.36|2296.36|2305.69|2305.69|2295.83|2295.83|0
1706799600000|2024-02-01 15:00:00|2296.19|2296.19|2283.94|2283.94|2297.38|2297.38|2283.85|2283.85|0
1706803200000|2024-02-01 16:00:00|2284.04|2284.04|2276.46|2276.46|2284.86|2284.86|2275.73|2275.73|0
1706860800000|2024-02-02 08:00:00|2307.71|2307.71|2308.68|2308.68|2309.23|2309.23|2302.49|2302.49|0
1706864400000|2024-02-02 09:00:00|2308.95|2308.95|2313.28|2313.28|2317.69|2317.69|2308.95|2308.95|0
1706868000000|2024-02-02 10:00:00|2313.34|2313.34|2310.35|2310.35|2316.01|2316.01|2309.97|2309.97|0
1706871600000|2024-02-02 11:00:00|2310.26|2310.26|2312.7|2312.7|2314.08|2314.08|2308.33|2308.33|0
1706875200000|2024-02-02 12:00:00|2312.77|2312.77|2319.9|2319.9|2321.65|2321.65|2312.63|2312.63|0
1706878800000|2024-02-02 13:00:00|2319.85|2319.85|2279.93|2279.93|2321.6|2321.6|2275.86|2275.86|0
1706882400000|2024-02-02 14:00:00|2279.74|2279.74|2283.68|2283.68|2284.49|2284.49|2274.39|2274.39|0
1706886000000|2024-02-02 15:00:00|2283.74|2283.74|2277.42|2277.42|2283.78|2283.78|2272.12|2272.12|0
1706889600000|2024-02-02 16:00:00|2277.36|2277.36|2272.07|2272.07|2277.53|2277.53|2270.67|2270.67|0
1707120000000|2024-02-05 08:00:00|2285.46|2285.46|2285.6|2285.6|2285.77|2285.77|2280.5|2280.5|0
1707123600000|2024-02-05 09:00:00|2285.84|2285.84|2282.88|2282.88|2287.32|2287.32|2279.97|2279.97|0
1707127200000|2024-02-05 10:00:00|2282.64|2282.64|2291|2291|2294|2294|2282.64|2282.64|0
1707130800000|2024-02-05 11:00:00|2290.75|2290.75|2294.11|2294.11|2294.23|2294.23|2288.27|2288.27|0
1707134400000|2024-02-05 12:00:00|2294.34|2294.34|2285.71|2285.71|2294.71|2294.71|2285.71|2285.71|0
1707138000000|2024-02-05 13:00:00|2285.57|2285.57|2276.52|2276.52|2286.5|2286.5|2275.87|2275.87|0
1707141600000|2024-02-05 14:00:00|2276.49|2276.49|2278.23|2278.23|2280.94|2280.94|2272.73|2272.73|0
1707145200000|2024-02-05 15:00:00|2278.15|2278.15|2258.95|2258.95|2278.15|2278.15|2255.46|2255.46|0
1707148800000|2024-02-05 16:00:00|2258.99|2258.99|2252.14|2252.14|2259.29|2259.29|2249.49|2249.49|0
1707206400000|2024-02-06 08:00:00|2262.53|2262.53|2251.88|2251.88|2264.37|2264.37|2250.4|2250.4|0
1707210000000|2024-02-06 09:00:00|2251.18|2251.18|2242.09|2242.09|2257.43|2257.43|2241.34|2241.34|0
1707213600000|2024-02-06 10:00:00|2242.33|2242.33|2243.32|2243.32|2243.71|2243.71|2234.21|2234.21|0
1707217200000|2024-02-06 11:00:00|2243.49|2243.49|2241.62|2241.62|2243.49|2243.49|2238.49|2238.49|0
1707220800000|2024-02-06 12:00:00|2241.36|2241.36|2249.94|2249.94|2250.6|2250.6|2239.21|2239.21|0
1707224400000|2024-02-06 13:00:00|2249.85|2249.85|2261.17|2261.17|2264.36|2264.36|2248.66|2248.66|0
1707228000000|2024-02-06 14:00:00|2261.1|2261.1|2273.28|2273.28|2273.61|2273.61|2259.4|2259.4|0
1707231600000|2024-02-06 15:00:00|2273.25|2273.25|2269.92|2269.92|2277.61|2277.61|2268.91|2268.91|0
1707235200000|2024-02-06 16:00:00|2269.95|2269.95|2274.59|2274.59|2275.31|2275.31|2267.22|2267.22|0
1707292800000|2024-02-07 08:00:00|2264.48|2264.48|2270.49|2270.49|2271.74|2271.74|2259.59|2259.59|0
1707296400000|2024-02-07 09:00:00|2270.63|2270.63|2280.53|2280.53|2281.06|2281.06|2269.44|2269.44|0
1707300000000|2024-02-07 10:00:00|2280.58|2280.58|2269.69|2269.69|2282.09|2282.09|2269.43|2269.43|0
1707303600000|2024-02-07 11:00:00|2269.74|2269.74|2276.46|2276.46|2277.23|2277.23|2269.74|2269.74|0
1707307200000|2024-02-07 12:00:00|2276.64|2276.64|2284.56|2284.56|2284.97|2284.97|2269.74|2269.74|0
1707310800000|2024-02-07 13:00:00|2284.64|2284.64|2279.75|2279.75|2285.22|2285.22|2278.11|2278.11|0
1707314400000|2024-02-07 14:00:00|2279.68|2279.68|2275.33|2275.33|2279.68|2279.68|2273.3|2273.3|0
1707318000000|2024-02-07 15:00:00|2275.6|2275.6|2267.55|2267.55|2279.38|2279.38|2267.55|2267.55|0
1707321600000|2024-02-07 16:00:00|2267.52|2267.52|2260.1|2260.1|2268.09|2268.09|2259.37|2259.37|0
1707379200000|2024-02-08 08:00:00|2261.8|2261.8|2268.78|2268.78|2268.78|2268.78|2255.93|2255.93|0
1707382800000|2024-02-08 09:00:00|2269.13|2269.13|2270.77|2270.77|2272.47|2272.47|2264.6|2264.6|0
1707386400000|2024-02-08 10:00:00|2271.1|2271.1|2263.15|2263.15|2271.63|2271.63|2261.87|2261.87|0
1707390000000|2024-02-08 11:00:00|2263.1|2263.1|2265.17|2265.17|2266.94|2266.94|2262.21|2262.21|0
1707393600000|2024-02-08 12:00:00|2264.99|2264.99|2269.58|2269.58|2270.64|2270.64|2259.76|2259.76|0
1707397200000|2024-02-08 13:00:00|2269.65|2269.65|2261.94|2261.94|2269.69|2269.69|2257.63|2257.63|0
1707400800000|2024-02-08 14:00:00|2261.85|2261.85|2262.43|2262.43|2265.99|2265.99|2258.44|2258.44|0
1707404400000|2024-02-08 15:00:00|2262.65|2262.65|2251.07|2251.07|2262.86|2262.86|2250.32|2250.32|0
1707408000000|2024-02-08 16:00:00|2250.98|2250.98|2242.86|2242.86|2251.1|2251.1|2242.62|2242.62|0
1707465600000|2024-02-09 08:00:00|2246.9|2246.9|2244.6|2244.6|2250.38|2250.38|2243.73|2243.73|0
1707469200000|2024-02-09 09:00:00|2244.57|2244.57|2242.57|2242.57|2246.71|2246.71|2240.4|2240.4|0
1707472800000|2024-02-09 10:00:00|2242.7|2242.7|2236.98|2236.98|2244.05|2244.05|2236.98|2236.98|0
1707476400000|2024-02-09 11:00:00|2236.89|2236.89|2235.79|2235.79|2240.26|2240.26|2233.38|2233.38|0
1707480000000|2024-02-09 12:00:00|2237.61|2237.61|2233.24|2233.24|2238.2|2238.2|2232.78|2232.78|0
1707483600000|2024-02-09 13:00:00|2233.21|2233.21|2231.16|2231.16|2234.74|2234.74|2225.55|2225.55|0
1707487200000|2024-02-09 14:00:00|2231.1|2231.1|2223.71|2223.71|2231.15|2231.15|2221.36|2221.36|0
1707490800000|2024-02-09 15:00:00|2223.83|2223.83|2214.45|2214.45|2223.83|2223.83|2213.69|2213.69|0
1707494400000|2024-02-09 16:00:00|2214.51|2214.51|2216.31|2216.31|2217.9|2217.9|2214.1|2214.1|0
1707724800000|2024-02-12 08:00:00|2229.17|2229.17|2231.06|2231.06|2247.73|2247.73|2228.01|2228.01|0
1707728400000|2024-02-12 09:00:00|2230.39|2230.39|2226.82|2226.82|2231.21|2231.21|2223.99|2223.99|0
1707732000000|2024-02-12 10:00:00|2226.7|2226.7|2233.3|2233.3|2233.51|2233.51|2224.93|2224.93|0
1707735600000|2024-02-12 11:00:00|2233.18|2233.18|2230.4|2230.4|2234.29|2234.29|2229.46|2229.46|0
1707739200000|2024-02-12 12:00:00|2230.36|2230.36|2231.39|2231.39|2232.52|2232.52|2228.86|2228.86|0
1707742800000|2024-02-12 13:00:00|2231.32|2231.32|2229.82|2229.82|2233.31|2233.31|2228.49|2228.49|0
1707746400000|2024-02-12 14:00:00|2229.94|2229.94|2238|2238|2239.51|2239.51|2229.94|2229.94|0
1707750000000|2024-02-12 15:00:00|2238.04|2238.04|2234.78|2234.78|2238.43|2238.43|2231.06|2231.06|0
1707753600000|2024-02-12 16:00:00|2234.9|2234.9|2236.84|2236.84|2237.22|2237.22|2232.35|2232.35|0
1707811200000|2024-02-13 08:00:00|2230.74|2230.74|2228.72|2228.72|2231.94|2231.94|2219.87|2219.87|0
1707814800000|2024-02-13 09:00:00|2228.77|2228.77|2229.59|2229.59|2233.31|2233.31|2228.4|2228.4|0
1707818400000|2024-02-13 10:00:00|2229.77|2229.77|2225.76|2225.76|2234.41|2234.41|2225.52|2225.52|0
1707822000000|2024-02-13 11:00:00|2225.85|2225.85|2226.45|2226.45|2230.67|2230.67|2225.8|2225.8|0
1707825600000|2024-02-13 12:00:00|2226.56|2226.56|2214.89|2214.89|2226.75|2226.75|2212.96|2212.96|0
1707829200000|2024-02-13 13:00:00|2215.02|2215.02|2186.95|2186.95|2222.33|2222.33|2185.28|2185.28|0
1707832800000|2024-02-13 14:00:00|2187.17|2187.17|2179.2|2179.2|2188|2188|2178.65|2178.65|0
1707836400000|2024-02-13 15:00:00|2179.26|2179.26|2174.23|2174.23|2179.26|2179.26|2171.55|2171.55|0
1707840000000|2024-02-13 16:00:00|2174.28|2174.28|2179.34|2179.34|2182.77|2182.77|2174.28|2174.28|0
1707897600000|2024-02-14 08:00:00|2196.91|2196.91|2198.11|2198.11|2201.22|2201.22|2193.95|2193.95|0
1707901200000|2024-02-14 09:00:00|2198.16|2198.16|2205.85|2205.85|2206.97|2206.97|2197.57|2197.57|0
1707904800000|2024-02-14 10:00:00|2205.87|2205.87|2209.9|2209.9|2211.29|2211.29|2203.85|2203.85|0
1707908400000|2024-02-14 11:00:00|2209.99|2209.99|2207.12|2207.12|2211.09|2211.09|2205.78|2205.78|0
1707912000000|2024-02-14 12:00:00|2207.17|2207.17|2212.78|2212.78|2212.78|2212.78|2207.13|2207.13|0
1707915600000|2024-02-14 13:00:00|2212.81|2212.81|2209.17|2209.17|2214.31|2214.31|2208.78|2208.78|0
1707919200000|2024-02-14 14:00:00|2209.09|2209.09|2205.34|2205.34|2210.79|2210.79|2205.34|2205.34|0
1707922800000|2024-02-14 15:00:00|2205.51|2205.51|2192.39|2192.39|2206.89|2206.89|2192.39|2192.39|0
1707926400000|2024-02-14 16:00:00|2192.28|2192.28|2189.54|2189.54|2192.65|2192.65|2188.81|2188.81|0
1707984000000|2024-02-15 08:00:00|2203.87|2203.87|2198.5|2198.5|2204.08|2204.08|2197.88|2197.88|0
1707987600000|2024-02-15 09:00:00|2198.32|2198.32|2209.93|2209.93|2211.33|2211.33|2198.22|2198.22|0
1707991200000|2024-02-15 10:00:00|2209.81|2209.81|2207.29|2207.29|2210.23|2210.23|2205.84|2205.84|0
1707994800000|2024-02-15 11:00:00|2207.16|2207.16|2214.99|2214.99|2215.33|2215.33|2207.09|2207.09|0
1707998400000|2024-02-15 12:00:00|2215.09|2215.09|2223.02|2223.02|2226.01|2226.01|2215.04|2215.04|0
1708002000000|2024-02-15 13:00:00|2222.97|2222.97|2224.4|2224.4|2228.04|2228.04|2217.84|2217.84|0
1708005600000|2024-02-15 14:00:00|2224.32|2224.32|2234.59|2234.59|2236.54|2236.54|2220.06|2220.06|0
1708009200000|2024-02-15 15:00:00|2234.64|2234.64|2228.49|2228.49|2236.5|2236.5|2228.17|2228.17|0
1708012800000|2024-02-15 16:00:00|2228.44|2228.44|2221.27|2221.27|2229.43|2229.43|2220.39|2220.39|0
1708070400000|2024-02-16 08:00:00|2239.66|2239.66|2244.21|2244.21|2253.3|2253.3|2239.56|2239.56|0
1708074000000|2024-02-16 09:00:00|2244.09|2244.09|2234.43|2234.43|2244.78|2244.78|2231.05|2231.05|0
1708077600000|2024-02-16 10:00:00|2234.22|2234.22|2226.08|2226.08|2237.38|2237.38|2223.64|2223.64|0
1708081200000|2024-02-16 11:00:00|2226.32|2226.32|2233|2233|2237.33|2237.33|2226.32|2226.32|0
1708084800000|2024-02-16 12:00:00|2234.08|2234.08|2241.22|2241.22|2245.65|2245.65|2234|2234|0
1708088400000|2024-02-16 13:00:00|2241.28|2241.28|2225.04|2225.04|2243.11|2243.11|2224.06|2224.06|0
1708092000000|2024-02-16 14:00:00|2224.92|2224.92|2227.64|2227.64|2232.51|2232.51|2224.79|2224.79|0
1708095600000|2024-02-16 15:00:00|2227.4|2227.4|2227.11|2227.11|2231.62|2231.62|2225.76|2225.76|0
1708099200000|2024-02-16 16:00:00|2227.05|2227.05|2234.78|2234.78|2234.78|2234.78|2227.01|2227.01|0
1708329600000|2024-02-19 08:00:00|2257.2|2257.2|2237.58|2237.58|2257.99|2257.99|2235.28|2235.28|0
1708333200000|2024-02-19 09:00:00|2237.78|2237.78|2235.93|2235.93|2238.67|2238.67|2229.36|2229.36|0
1708336800000|2024-02-19 10:00:00|2236.02|2236.02|2236.15|2236.15|2241.3|2241.3|2231.55|2231.55|0
1708340400000|2024-02-19 11:00:00|2235.79|2235.79|2236.3|2236.3|2237.32|2237.32|2234.8|2234.8|0
1708344000000|2024-02-19 12:00:00|2236.47|2236.47|2236|2236|2237.48|2237.48|2234.89|2234.89|0
1708347600000|2024-02-19 13:00:00|2236.24|2236.24|2237.99|2237.99|2240.53|2240.53|2234.83|2234.83|0
1708351200000|2024-02-19 14:00:00|2238.04|2238.04|2242.66|2242.66|2244.17|2244.17|2236.89|2236.89|0
1708354800000|2024-02-19 15:00:00|2242.58|2242.58|2243.45|2243.45|2243.93|2243.93|2240.29|2240.29|0
1708358400000|2024-02-19 16:00:00|2243.54|2243.54|2245.82|2245.82|2247.3|2247.3|2243.54|2243.54|0
1708416000000|2024-02-20 08:00:00|2233.12|2233.12|2232.13|2232.13|2233.8|2233.8|2223.3|2223.3|0
1708419600000|2024-02-20 09:00:00|2232.33|2232.33|2230.14|2230.14|2236.44|2236.44|2229.63|2229.63|0
1708423200000|2024-02-20 10:00:00|2230.5|2230.5|2236.67|2236.67|2240.37|2240.37|2230.45|2230.45|0
1708426800000|2024-02-20 11:00:00|2236.05|2236.05|2237.42|2237.42|2239.01|2239.01|2233.82|2233.82|0
1708430400000|2024-02-20 12:00:00|2237.51|2237.51|2235.15|2235.15|2237.78|2237.78|2235|2235|0
1708434000000|2024-02-20 13:00:00|2234.96|2234.96|2230.67|2230.67|2234.96|2234.96|2229.34|2229.34|0
1708437600000|2024-02-20 14:00:00|2230.57|2230.57|2232.09|2232.09|2235.94|2235.94|2229.36|2229.36|0
1708441200000|2024-02-20 15:00:00|2232.02|2232.02|2235.54|2235.54|2235.77|2235.77|2227.95|2227.95|0
1708444800000|2024-02-20 16:00:00|2235.42|2235.42|2232.1|2232.1|2236.33|2236.33|2232.1|2232.1|0
1708502400000|2024-02-21 08:00:00|2230.31|2230.31|2235.42|2235.42|2235.42|2235.42|2227.83|2227.83|0
1708506000000|2024-02-21 09:00:00|2235.33|2235.33|2245.03|2245.03|2245.81|2245.81|2235.04|2235.04|0
1708509600000|2024-02-21 10:00:00|2245.08|2245.08|2248.11|2248.11|2250.57|2250.57|2244.19|2244.19|0
1708513200000|2024-02-21 11:00:00|2247.98|2247.98|2250.09|2250.09|2250.64|2250.64|2247.98|2247.98|0
1708516800000|2024-02-21 12:00:00|2245.55|2245.55|2240.44|2240.44|2247.42|2247.42|2238.49|2238.49|0
1708520400000|2024-02-21 13:00:00|2240.32|2240.32|2234.97|2234.97|2240.32|2240.32|2231.83|2231.83|0
1708524000000|2024-02-21 14:00:00|2234.86|2234.86|2238.81|2238.81|2240.03|2240.03|2233.68|2233.68|0
1708527600000|2024-02-21 15:00:00|2239.05|2239.05|2230.88|2230.88|2239.9|2239.9|2230.88|2230.88|0
1708531200000|2024-02-21 16:00:00|2230.78|2230.78|2227.93|2227.93|2232.22|2232.22|2227.92|2227.92|0
1708588800000|2024-02-22 08:00:00|2223.91|2223.91|2207.78|2207.78|2224.15|2224.15|2206.27|2206.27|0
1708592400000|2024-02-22 09:00:00|2208.3|2208.3|2212.38|2212.38|2212.68|2212.68|2206.21|2206.21|0
1708596000000|2024-02-22 10:00:00|2212.75|2212.75|2215.79|2215.79|2217.04|2217.04|2211.79|2211.79|0
1708599600000|2024-02-22 11:00:00|2215.99|2215.99|2218.7|2218.7|2219.75|2219.75|2214.67|2214.67|0
1708603200000|2024-02-22 12:00:00|2218.8|2218.8|2217.43|2217.43|2220|2220|2213.29|2213.29|0
1708606800000|2024-02-22 13:00:00|2217.31|2217.31|2223.87|2223.87|2223.96|2223.96|2215.32|2215.32|0
1708610400000|2024-02-22 14:00:00|2224|2224|2221.58|2221.58|2227.84|2227.84|2219.85|2219.85|0
1708614000000|2024-02-22 15:00:00|2221.54|2221.54|2216.91|2216.91|2221.6|2221.6|2216.42|2216.42|0
1708617600000|2024-02-22 16:00:00|2217.02|2217.02|2216.46|2216.46|2217.23|2217.23|2212.51|2212.51|0
1708675200000|2024-02-23 08:00:00|2219.39|2219.39|2209.92|2209.92|2221.64|2221.64|2209.49|2209.49|0
1708678800000|2024-02-23 09:00:00|2209.9|2209.9|2208.52|2208.52|2211.38|2211.38|2207.16|2207.16|0
1708682400000|2024-02-23 10:00:00|2208.37|2208.37|2205.12|2205.12|2209.29|2209.29|2203.15|2203.15|0
1708686000000|2024-02-23 11:00:00|2205.19|2205.19|2208.64|2208.64|2210.69|2210.69|2205.19|2205.19|0
1708689600000|2024-02-23 12:00:00|2208.81|2208.81|2211.18|2211.18|2211.75|2211.75|2207.8|2207.8|0
1708693200000|2024-02-23 13:00:00|2211.1|2211.1|2210.9|2210.9|2215.61|2215.61|2210.53|2210.53|0
1708696800000|2024-02-23 14:00:00|2210.85|2210.85|2209.82|2209.82|2211.66|2211.66|2205.4|2205.4|0
1708700400000|2024-02-23 15:00:00|2209.78|2209.78|2209.52|2209.52|2210.48|2210.48|2203.17|2203.17|0
1708704000000|2024-02-23 16:00:00|2209.28|2209.28|2201.69|2201.69|2209.28|2209.28|2198.25|2198.25|0
1708934400000|2024-02-26 08:00:00|2199.45|2199.45|2203.65|2203.65|2204.16|2204.16|2195.68|2195.68|0
1708938000000|2024-02-26 09:00:00|2203.93|2203.93|2192.98|2192.98|2204.94|2204.94|2191.42|2191.42|0
1708941600000|2024-02-26 10:00:00|2193.03|2193.03|2196.14|2196.14|2199.24|2199.24|2192.87|2192.87|0
1708945200000|2024-02-26 11:00:00|2196.21|2196.21|2195.22|2195.22|2198.3|2198.3|2194.66|2194.66|0
1708948800000|2024-02-26 12:00:00|2195.25|2195.25|2196.73|2196.73|2196.73|2196.73|2192.19|2192.19|0
1708952400000|2024-02-26 13:00:00|2196.69|2196.69|2194.42|2194.42|2198.71|2198.71|2194.04|2194.04|0
1708956000000|2024-02-26 14:00:00|2194.2|2194.2|2196.42|2196.42|2196.42|2196.42|2190.69|2190.69|0
1708959600000|2024-02-26 15:00:00|2196.45|2196.45|2192.65|2192.65|2197.45|2197.45|2192.14|2192.14|0
1708963200000|2024-02-26 16:00:00|2192.56|2192.56|2190.8|2190.8|2194.85|2194.85|2189.88|2189.88|0
1709020800000|2024-02-27 08:00:00|2196.7|2196.7|2187|2187|2203.34|2203.34|2187|2187|0
1709024400000|2024-02-27 09:00:00|2186.71|2186.71|2195.46|2195.46|2197.61|2197.61|2186.71|2186.71|0
1709028000000|2024-02-27 10:00:00|2195.55|2195.55|2199.61|2199.61|2202.41|2202.41|2194.57|2194.57|0
1709031600000|2024-02-27 11:00:00|2199.73|2199.73|2194.59|2194.59|2200.14|2200.14|2190.44|2190.44|0
1709035200000|2024-02-27 12:00:00|2194.14|2194.14|2201.23|2201.23|2201.35|2201.35|2190.92|2190.92|0
1709038800000|2024-02-27 13:00:00|2201.02|2201.02|2190.72|2190.72|2201.23|2201.23|2187.82|2187.82|0
1709042400000|2024-02-27 14:00:00|2190.81|2190.81|2182.69|2182.69|2192.2|2192.2|2182.69|2182.69|0
1709046000000|2024-02-27 15:00:00|2182.83|2182.83|2178.03|2178.03|2183.37|2183.37|2175.98|2175.98|0
1709049600000|2024-02-27 16:00:00|2177.98|2177.98|2177.01|2177.01|2181.26|2181.26|2176.51|2176.51|0
1709107200000|2024-02-28 08:00:00|2171.32|2171.32|2158.2|2158.2|2172.55|2172.55|2152.36|2152.36|0
1709110800000|2024-02-28 09:00:00|2158.11|2158.11|2153.36|2153.36|2159.18|2159.18|2152|2152|0
1709114400000|2024-02-28 10:00:00|2153.24|2153.24|2149.59|2149.59|2154.13|2154.13|2147.04|2147.04|0
1709118000000|2024-02-28 11:00:00|2149.95|2149.95|2151.36|2151.36|2155.29|2155.29|2149.95|2149.95|0
1709121600000|2024-02-28 12:00:00|2151.55|2151.55|2138.27|2138.27|2151.73|2151.73|2137.99|2137.99|0
1709125200000|2024-02-28 13:00:00|2137.68|2137.68|2132.25|2132.25|2140.74|2140.74|2129.78|2129.78|0
1709128800000|2024-02-28 14:00:00|2132.11|2132.11|2125.21|2125.21|2132.29|2132.29|2120.75|2120.75|0
1709132400000|2024-02-28 15:00:00|2124.83|2124.83|2138.13|2138.13|2138.13|2138.13|2124.33|2124.33|0
1709136000000|2024-02-28 16:00:00|2138.22|2138.22|2147.77|2147.77|2149.08|2149.08|2138.18|2138.18|0
1709193600000|2024-02-29 08:00:00|2163.6|2163.6|2163.95|2163.95|2165.43|2165.43|2152.88|2152.88|0
1709197200000|2024-02-29 09:00:00|2163.86|2163.86|2160.86|2160.86|2164.41|2164.41|2159.3|2159.3|0
1709200800000|2024-02-29 10:00:00|2160.77|2160.77|2169.43|2169.43|2169.82|2169.82|2160.77|2160.77|0
1709204400000|2024-02-29 11:00:00|2169.34|2169.34|2172.92|2172.92|2177.39|2177.39|2167.88|2167.88|0
1709208000000|2024-02-29 12:00:00|2172.79|2172.79|2169.95|2169.95|2173.58|2173.58|2168.83|2168.83|0
1709211600000|2024-02-29 13:00:00|2170.3|2170.3|2180.26|2180.26|2183.89|2183.89|2167.43|2167.43|0
1709215200000|2024-02-29 14:00:00|2180.28|2180.28|2175.21|2175.21|2187.42|2187.42|2175.21|2175.21|0
1709218800000|2024-02-29 15:00:00|2175.26|2175.26|2171.89|2171.89|2178.84|2178.84|2171.47|2171.47|0
1709222400000|2024-02-29 16:00:00|2171.86|2171.86|2167.84|2167.84|2172|2172|2166.98|2166.98|0
1709280000000|2024-03-01 08:00:00|2186.34|2186.34|2193.75|2193.75|2193.75|2193.75|2182.15|2182.15|0
1709283600000|2024-03-01 09:00:00|2193.82|2193.82|2206.68|2206.68|2207.27|2207.27|2191.63|2191.63|0
1709287200000|2024-03-01 10:00:00|2206.56|2206.56|2197.64|2197.64|2207.2|2207.2|2195.58|2195.58|0
1709290800000|2024-03-01 11:00:00|2197.76|2197.76|2203.06|2203.06|2206.97|2206.97|2197.64|2197.64|0
1709294400000|2024-03-01 12:00:00|2203.2|2203.2|2197.63|2197.63|2203.27|2203.27|2194.54|2194.54|0
1709298000000|2024-03-01 13:00:00|2197.67|2197.67|2192.63|2192.63|2197.73|2197.73|2189.44|2189.44|0
1709301600000|2024-03-01 14:00:00|2192.72|2192.72|2181.71|2181.71|2194.69|2194.69|2181.65|2181.65|0
1709305200000|2024-03-01 15:00:00|2181.9|2181.9|2206.21|2206.21|2206.33|2206.33|2181.9|2181.9|0
1709308800000|2024-03-01 16:00:00|2206.09|2206.09|2207.74|2207.74|2208.23|2208.23|2203.24|2203.24|0
1709539200000|2024-03-04 08:00:00|2196.62|2196.62|2193.87|2193.87|2199.77|2199.77|2189.37|2189.37|0
1709542800000|2024-03-04 09:00:00|2193.9|2193.9|2202.22|2202.22|2203.19|2203.19|2190.82|2190.82|0
1709546400000|2024-03-04 10:00:00|2202.34|2202.34|2204.64|2204.64|2209.35|2209.35|2202.26|2202.26|0
1709550000000|2024-03-04 11:00:00|2204.52|2204.52|2195.93|2195.93|2204.52|2204.52|2194.39|2194.39|0
1709553600000|2024-03-04 12:00:00|2196.05|2196.05|2191.14|2191.14|2197.78|2197.78|2190.96|2190.96|0
1709557200000|2024-03-04 13:00:00|2191.01|2191.01|2200.03|2200.03|2201.38|2201.38|2191.01|2191.01|0
1709560800000|2024-03-04 14:00:00|2199.99|2199.99|2192.33|2192.33|2200.97|2200.97|2190.09|2190.09|0
1709564400000|2024-03-04 15:00:00|2192.14|2192.14|2185.77|2185.77|2192.14|2192.14|2179.8|2179.8|0
1709568000000|2024-03-04 16:00:00|2185.8|2185.8|2189.44|2189.44|2190.82|2190.82|2185.78|2185.78|0
1709625600000|2024-03-05 08:00:00|2191.49|2191.49|2194.12|2194.12|2197.02|2197.02|2191.42|2191.42|0
1709629200000|2024-03-05 09:00:00|2194.25|2194.25|2208.51|2208.51|2212.27|2212.27|2194.25|2194.25|0
1709632800000|2024-03-05 10:00:00|2208.64|2208.64|2207.18|2207.18|2211.7|2211.7|2207.02|2207.02|0
1709636400000|2024-03-05 11:00:00|2206.84|2206.84|2207.58|2207.58|2207.79|2207.79|2204.05|2204.05|0
1709640000000|2024-03-05 12:00:00|2207.68|2207.68|2205.84|2205.84|2210.05|2210.05|2205.52|2205.52|0
1709643600000|2024-03-05 13:00:00|2205.58|2205.58|2204.66|2204.66|2212.8|2212.8|2203.93|2203.93|0
1709647200000|2024-03-05 14:00:00|2204.72|2204.72|2203.46|2203.46|2204.72|2204.72|2195.09|2195.09|0
1709650800000|2024-03-05 15:00:00|2203.54|2203.54|2203.84|2203.84|2206.9|2206.9|2199.48|2199.48|0
1709654400000|2024-03-05 16:00:00|2203.76|2203.76|2201.73|2201.73|2206.05|2206.05|2200.95|2200.95|0
1709712000000|2024-03-06 08:00:00|2223.52|2223.52|2227.94|2227.94|2231.32|2231.32|2222.7|2222.7|0
1709715600000|2024-03-06 09:00:00|2228.3|2228.3|2237.72|2237.72|2240.45|2240.45|2228.21|2228.21|0
1709719200000|2024-03-06 10:00:00|2237.51|2237.51|2235.7|2235.7|2239.13|2239.13|2233.99|2233.99|0
1709722800000|2024-03-06 11:00:00|2235.61|2235.61|2232.74|2232.74|2237.13|2237.13|2231.49|2231.49|0
1709726400000|2024-03-06 12:00:00|2232.71|2232.71|2236.77|2236.77|2239.08|2239.08|2232.71|2232.71|0
1709730000000|2024-03-06 13:00:00|2236.9|2236.9|2248.73|2248.73|2248.87|2248.87|2236.9|2236.9|0
1709733600000|2024-03-06 14:00:00|2248.82|2248.82|2236.39|2236.39|2248.93|2248.93|2233.92|2233.92|0
1709737200000|2024-03-06 15:00:00|2236.3|2236.3|2216.4|2216.4|2236.72|2236.72|2214.23|2214.23|0
1709740800000|2024-03-06 16:00:00|2216.47|2216.47|2219.87|2219.87|2219.97|2219.97|2212.73|2212.73|0
1709798400000|2024-03-07 08:00:00|2211.17|2211.17|2215.84|2215.84|2218.41|2218.41|2208.04|2208.04|0
1709802000000|2024-03-07 09:00:00|2215.74|2215.74|2223.66|2223.66|2223.93|2223.93|2215.2|2215.2|0
1709805600000|2024-03-07 10:00:00|2223.7|2223.7|2225.08|2225.08|2227.74|2227.74|2223.6|2223.6|0
1709809200000|2024-03-07 11:00:00|2225.01|2225.01|2221.47|2221.47|2225.75|2225.75|2217.86|2217.86|0
1709812800000|2024-03-07 12:00:00|2221.64|2221.64|2224.41|2224.41|2224.61|2224.61|2219.49|2219.49|0
1709816400000|2024-03-07 13:00:00|2224.65|2224.65|2247.29|2247.29|2256.02|2256.02|2222.36|2222.36|0
1709820000000|2024-03-07 14:00:00|2247.36|2247.36|2228.07|2228.07|2248.15|2248.15|2226.6|2226.6|0
1709823600000|2024-03-07 15:00:00|2228.05|2228.05|2219.01|2219.01|2228.86|2228.86|2217.78|2217.78|0
1709827200000|2024-03-07 16:00:00|2218.65|2218.65|2221.77|2221.77|2221.89|2221.89|2217.22|2217.22|0
1709884800000|2024-03-08 08:00:00|2221.06|2221.06|2228.25|2228.25|2229.06|2229.06|2219.87|2219.87|0
1709888400000|2024-03-08 09:00:00|2228.47|2228.47|2233.56|2233.56|2234.19|2234.19|2228.47|2228.47|0
1709892000000|2024-03-08 10:00:00|2233.44|2233.44|2224.93|2224.93|2233.6|2233.6|2223.61|2223.61|0
1709895600000|2024-03-08 11:00:00|2225|2225|2227.39|2227.39|2229.57|2229.57|2225|2225|0
1709899200000|2024-03-08 12:00:00|2227.84|2227.84|2227.99|2227.99|2229.47|2229.47|2224.77|2224.77|0
1709902800000|2024-03-08 13:00:00|2228.08|2228.08|2253.42|2253.42|2261.3|2261.3|2221.96|2221.96|0
1709906400000|2024-03-08 14:00:00|2253.32|2253.32|2250.68|2250.68|2254.48|2254.48|2245.95|2245.95|0
1709910000000|2024-03-08 15:00:00|2250.78|2250.78|2256.87|2256.87|2259.4|2259.4|2250.39|2250.39|0
1709913600000|2024-03-08 16:00:00|2257|2257|2254.5|2254.5|2257.1|2257.1|2253.11|2253.11|0
1710144000000|2024-03-11 08:00:00|2257.76|2257.76|2250.5|2250.5|2264.15|2264.15|2249.79|2249.79|0
1710147600000|2024-03-11 09:00:00|2250.63|2250.63|2242.56|2242.56|2252.98|2252.98|2238.68|2238.68|0
1710151200000|2024-03-11 10:00:00|2242.6|2242.6|2247.26|2247.26|2248.7|2248.7|2239.7|2239.7|0
1710154800000|2024-03-11 11:00:00|2247.08|2247.08|2248.97|2248.97|2251.08|2251.08|2245.49|2245.49|0
1710158400000|2024-03-11 12:00:00|2249.07|2249.07|2246.38|2246.38|2249.52|2249.52|2242.03|2242.03|0
1710162000000|2024-03-11 13:00:00|2246.57|2246.57|2251.69|2251.69|2254.07|2254.07|2246.34|2246.34|0
1710165600000|2024-03-11 14:00:00|2251.56|2251.56|2247.7|2247.7|2251.69|2251.69|2245.76|2245.76|0
1710169200000|2024-03-11 15:00:00|2247.63|2247.63|2250.22|2250.22|2251.89|2251.89|2245.7|2245.7|0
1710172800000|2024-03-11 16:00:00|2250.29|2250.29|2255.14|2255.14|2255.18|2255.18|2249.33|2249.33|0
1710230400000|2024-03-12 08:00:00|2256.39|2256.39|2259.33|2259.33|2259.48|2259.48|2254.74|2254.74|0
1710234000000|2024-03-12 09:00:00|2259.55|2259.55|2260.17|2260.17|2265.84|2265.84|2259.55|2259.55|0
1710237600000|2024-03-12 10:00:00|2260.03|2260.03|2260.8|2260.8|2263.68|2263.68|2259.07|2259.07|0
1710241200000|2024-03-12 11:00:00|2260.53|2260.53|2257.34|2257.34|2261.23|2261.23|2257.21|2257.21|0
1710244800000|2024-03-12 12:00:00|2258.12|2258.12|2254.04|2254.04|2260.4|2260.4|2241.91|2241.91|0
1710248400000|2024-03-12 13:00:00|2253.97|2253.97|2246.66|2246.66|2253.97|2253.97|2240.09|2240.09|0
1710252000000|2024-03-12 14:00:00|2246.59|2246.59|2243.1|2243.1|2247.2|2247.2|2242.91|2242.91|0
1710255600000|2024-03-12 15:00:00|2243.23|2243.23|2245.77|2245.77|2249.19|2249.19|2241.42|2241.42|0
1710259200000|2024-03-12 16:00:00|2245.86|2245.86|2238.53|2238.53|2246.05|2246.05|2237.37|2237.37|0
1710316800000|2024-03-13 08:00:00|2237.86|2237.86|2235.68|2235.68|2244.99|2244.99|2234.4|2234.4|0
1710320400000|2024-03-13 09:00:00|2235.76|2235.76|2240.46|2240.46|2242.28|2242.28|2235.56|2235.56|0
1710324000000|2024-03-13 10:00:00|2240.6|2240.6|2238.68|2238.68|2242.95|2242.95|2237.91|2237.91|0
1710327600000|2024-03-13 11:00:00|2238.93|2238.93|2234.41|2234.41|2238.93|2238.93|2234.35|2234.35|0
1710331200000|2024-03-13 12:00:00|2234.33|2234.33|2236.59|2236.59|2236.59|2236.59|2230.96|2230.96|0
1710334800000|2024-03-13 13:00:00|2236.48|2236.48|2240.56|2240.56|2243.29|2243.29|2235.78|2235.78|0
1710338400000|2024-03-13 14:00:00|2240.65|2240.65|2240.8|2240.8|2244.16|2244.16|2239.95|2239.95|0
1710342000000|2024-03-13 15:00:00|2240.89|2240.89|2243.22|2243.22|2248.73|2248.73|2240.89|2240.89|0
1710345600000|2024-03-13 16:00:00|2243.09|2243.09|2240.3|2240.3|2244.3|2244.3|2239.53|2239.53|0
1710403200000|2024-03-14 08:00:00|2234.67|2234.67|2229.75|2229.75|2235.2|2235.2|2227.6|2227.6|0
1710406800000|2024-03-14 09:00:00|2229.93|2229.93|2233.04|2233.04|2234.01|2234.01|2228.61|2228.61|0
1710410400000|2024-03-14 10:00:00|2233.31|2233.31|2232.8|2232.8|2238.67|2238.67|2232.75|2232.75|0
1710414000000|2024-03-14 11:00:00|2232.61|2232.61|2235.32|2235.32|2236.19|2236.19|2231.79|2231.79|0
1710417600000|2024-03-14 12:00:00|2234.96|2234.96|2227.26|2227.26|2235.34|2235.34|2226.95|2226.95|0
1710421200000|2024-03-14 13:00:00|2227.28|2227.28|2216.34|2216.34|2228.06|2228.06|2216.07|2216.07|0
1710424800000|2024-03-14 14:00:00|2216.07|2216.07|2201.14|2201.14|2216.07|2216.07|2200.18|2200.18|0
1710428400000|2024-03-14 15:00:00|2200.95|2200.95|2200.32|2200.32|2207.7|2207.7|2199.68|2199.68|0
1710432000000|2024-03-14 16:00:00|2200.23|2200.23|2201.26|2201.26|2201.86|2201.86|2195.36|2195.36|0
1710489600000|2024-03-15 08:00:00|2197.1|2197.1|2210.09|2210.09|2213.05|2213.05|2196.99|2196.99|0
1710493200000|2024-03-15 09:00:00|2210.02|2210.02|2217.33|2217.33|2219.25|2219.25|2208.66|2208.66|0
1710496800000|2024-03-15 10:00:00|2217.46|2217.46|2222.28|2222.28|2228.41|2228.41|2215.34|2215.34|0
1710500400000|2024-03-15 11:00:00|2222.4|2222.4|2216.65|2216.65|2224.03|2224.03|2216.41|2216.41|0
1710504000000|2024-03-15 12:00:00|2217.16|2217.16|2209.1|2209.1|2217.44|2217.44|2204.8|2204.8|0
1710507600000|2024-03-15 13:00:00|2209.13|2209.13|2212.61|2212.61|2213.8|2213.8|2208.26|2208.26|0
1710511200000|2024-03-15 14:00:00|2212.19|2212.19|2206.39|2206.39|2214.4|2214.4|2204.33|2204.33|0
1710514800000|2024-03-15 15:00:00|2206.72|2206.72|2203.23|2203.23|2208.32|2208.32|2202.73|2202.73|0
1710518400000|2024-03-15 16:00:00|2203.34|2203.34|2198.67|2198.67|2204.7|2204.7|2197.41|2197.41|0
1710748800000|2024-03-18 08:00:00|2197.77|2197.77|2218.16|2218.16|2218.5|2218.5|2197.5|2197.5|0
1710752400000|2024-03-18 09:00:00|2217.91|2217.91|2217.55|2217.55|2219.11|2219.11|2211.39|2211.39|0
1710756000000|2024-03-18 10:00:00|2217.47|2217.47|2217.79|2217.79|2219.75|2219.75|2213.34|2213.34|0
1710759600000|2024-03-18 11:00:00|2218.07|2218.07|2220.67|2220.67|2222.69|2222.69|2216.31|2216.31|0
1710763200000|2024-03-18 12:00:00|2221.05|2221.05|2218.53|2218.53|2221.05|2221.05|2215.07|2215.07|0
1710766800000|2024-03-18 13:00:00|2218.39|2218.39|2211|2211|2218.41|2218.41|2210.86|2210.86|0
1710770400000|2024-03-18 14:00:00|2210.91|2210.91|2211.54|2211.54|2218.93|2218.93|2209.64|2209.64|0
1710774000000|2024-03-18 15:00:00|2211.58|2211.58|2219.58|2219.58|2219.58|2219.58|2210.35|2210.35|0
1710777600000|2024-03-18 16:00:00|2219.6|2219.6|2217.63|2217.63|2220.01|2220.01|2214.79|2214.79|0
1710835200000|2024-03-19 08:00:00|2210.16|2210.16|2204|2204|2210.5|2210.5|2202.84|2202.84|0
1710838800000|2024-03-19 09:00:00|2204.26|2204.26|2205.47|2205.47|2206.05|2206.05|2199.74|2199.74|0
1710842400000|2024-03-19 10:00:00|2205.46|2205.46|2200.02|2200.02|2206.6|2206.6|2199.92|2199.92|0
1710846000000|2024-03-19 11:00:00|2199.95|2199.95|2196.03|2196.03|2200.46|2200.46|2195.07|2195.07|0
1710849600000|2024-03-19 12:00:00|2195.98|2195.98|2197.28|2197.28|2197.4|2197.4|2191.12|2191.12|0
1710853200000|2024-03-19 13:00:00|2197.31|2197.31|2194.95|2194.95|2197.39|2197.39|2194.13|2194.13|0
1710856800000|2024-03-19 14:00:00|2194.88|2194.88|2195.95|2195.95|2199.22|2199.22|2191.61|2191.61|0
1710860400000|2024-03-19 15:00:00|2195.89|2195.89|2200.78|2200.78|2200.78|2200.78|2193.59|2193.59|0
1710864000000|2024-03-19 16:00:00|2201.03|2201.03|2204.87|2204.87|2205.17|2205.17|2199.98|2199.98|0
1710921600000|2024-03-20 08:00:00|2207.23|2207.23|2210.55|2210.55|2210.73|2210.73|2203.37|2203.37|0
1710925200000|2024-03-20 09:00:00|2210.47|2210.47|2211.29|2211.29|2211.84|2211.84|2207.36|2207.36|0
1710928800000|2024-03-20 10:00:00|2211.23|2211.23|2217.87|2217.87|2218.01|2218.01|2211.02|2211.02|0
1710932400000|2024-03-20 11:00:00|2218.05|2218.05|2223.31|2223.31|2223.6|2223.6|2217.52|2217.52|0
1710936000000|2024-03-20 12:00:00|2223.4|2223.4|2221.13|2221.13|2223.4|2223.4|2218.53|2218.53|0
1710939600000|2024-03-20 13:00:00|2221.06|2221.06|2224.33|2224.33|2224.74|2224.74|2220.8|2220.8|0
1710943200000|2024-03-20 14:00:00|2224.36|2224.36|2238.77|2238.77|2238.86|2238.86|2224.36|2224.36|0
1710946800000|2024-03-20 15:00:00|2238.8|2238.8|2233.87|2233.87|2238.83|2238.83|2232.81|2232.81|0
1710950400000|2024-03-20 16:00:00|2233.88|2233.88|2236.88|2236.88|2236.94|2236.94|2233.05|2233.05|0
1711008000000|2024-03-21 08:00:00|2278.63|2278.63|2278.6|2278.6|2283.27|2283.27|2266.35|2266.35|0
1711011600000|2024-03-21 09:00:00|2278.43|2278.43|2274.54|2274.54|2279.73|2279.73|2270.73|2270.73|0
1711015200000|2024-03-21 10:00:00|2274.47|2274.47|2272.85|2272.85|2275.8|2275.8|2272.34|2272.34|0
1711018800000|2024-03-21 11:00:00|2272.82|2272.82|2274.48|2274.48|2275.38|2275.38|2269.49|2269.49|0
1711022400000|2024-03-21 12:00:00|2274.57|2274.57|2274.94|2274.94|2283.96|2283.96|2272.45|2272.45|0
1711026000000|2024-03-21 13:00:00|2274.9|2274.9|2277.8|2277.8|2282.49|2282.49|2274.37|2274.37|0
1711029600000|2024-03-21 14:00:00|2277.93|2277.93|2281.06|2281.06|2282.12|2282.12|2267.68|2267.68|0
1711033200000|2024-03-21 15:00:00|2281.24|2281.24|2286.84|2286.84|2289.2|2289.2|2281.18|2281.18|0
1711036800000|2024-03-21 16:00:00|2286.93|2286.93|2285.78|2285.78|2290.04|2290.04|2285.15|2285.15|0
1711094400000|2024-03-22 08:00:00|2297.38|2297.38|2294.13|2294.13|2299.66|2299.66|2292.42|2292.42|0
1711098000000|2024-03-22 09:00:00|2294.1|2294.1|2311.24|2311.24|2312.23|2312.23|2293.49|2293.49|0
1711101600000|2024-03-22 10:00:00|2311.45|2311.45|2302.94|2302.94|2313.96|2313.96|2301.94|2301.94|0
1711105200000|2024-03-22 11:00:00|2303.01|2303.01|2299.7|2299.7|2305.99|2305.99|2298.87|2298.87|0
1711108800000|2024-03-22 12:00:00|2299.97|2299.97|2301.62|2301.62|2303.31|2303.31|2299.51|2299.51|0
1711112400000|2024-03-22 13:00:00|2301.75|2301.75|2298.46|2298.46|2301.75|2301.75|2297.32|2297.32|0
1711116000000|2024-03-22 14:00:00|2298.25|2298.25|2301.46|2301.46|2301.46|2301.46|2296.39|2296.39|0
1711119600000|2024-03-22 15:00:00|2301.58|2301.58|2302.75|2302.75|2306.55|2306.55|2301.04|2301.04|0
1711123200000|2024-03-22 16:00:00|2302.8|2302.8|2303.99|2303.99|2304.96|2304.96|2299.86|2299.86|0
1711353600000|2024-03-25 08:00:00|2292.95|2292.95|2300.01|2300.01|2301.64|2301.64|2292.84|2292.84|0
1711357200000|2024-03-25 09:00:00|2299.86|2299.86|2298.36|2298.36|2300.29|2300.29|2297.18|2297.18|0
1711360800000|2024-03-25 10:00:00|2298.32|2298.32|2289.6|2289.6|2298.32|2298.32|2288.75|2288.75|0
1711364400000|2024-03-25 11:00:00|2289.66|2289.66|2287.94|2287.94|2291.78|2291.78|2286.49|2286.49|0
1711368000000|2024-03-25 12:00:00|2287.61|2287.61|2284.86|2284.86|2287.64|2287.64|2283.38|2283.38|0
1711371600000|2024-03-25 13:00:00|2284.91|2284.91|2288.54|2288.54|2289.45|2289.45|2284.37|2284.37|0
1711375200000|2024-03-25 14:00:00|2288.48|2288.48|2297.59|2297.59|2297.59|2297.59|2287.76|2287.76|0
1711378800000|2024-03-25 15:00:00|2297.82|2297.82|2299.24|2299.24|2301.37|2301.37|2297.28|2297.28|0
1711382400000|2024-03-25 16:00:00|2299.36|2299.36|2299.28|2299.28|2301.12|2301.12|2296.54|2296.54|0
1711440000000|2024-03-26 08:00:00|2291.37|2291.37|2294.96|2294.96|2296.36|2296.36|2289.7|2289.7|0
1711443600000|2024-03-26 09:00:00|2294.91|2294.91|2294.95|2294.95|2297.23|2297.23|2292.88|2292.88|0
1711447200000|2024-03-26 10:00:00|2295.35|2295.35|2298.91|2298.91|2299.12|2299.12|2293.64|2293.64|0
1711450800000|2024-03-26 11:00:00|2298.83|2298.83|2298.83|2298.83|2299.58|2299.58|2297.42|2297.42|0
1711454400000|2024-03-26 12:00:00|2298.8|2298.8|2302.54|2302.54|2304.88|2304.88|2298.8|2298.8|0
1711458000000|2024-03-26 13:00:00|2302.71|2302.71|2301.29|2301.29|2302.86|2302.86|2298.62|2298.62|0
1711461600000|2024-03-26 14:00:00|2301.35|2301.35|2309.54|2309.54|2313.77|2313.77|2301.14|2301.14|0
1711465200000|2024-03-26 15:00:00|2309.46|2309.46|2307.2|2307.2|2311.67|2311.67|2304.96|2304.96|0
1711468800000|2024-03-26 16:00:00|2307.27|2307.27|2303.79|2303.79|2307.39|2307.39|2302.91|2302.91|0
1711526400000|2024-03-27 08:00:00|2297.6|2297.6|2297.59|2297.59|2301.15|2301.15|2295.8|2295.8|0
1711530000000|2024-03-27 09:00:00|2297.68|2297.68|2295.89|2295.89|2299.66|2299.66|2294.92|2294.92|0
1711533600000|2024-03-27 10:00:00|2295.64|2295.64|2290.53|2290.53|2296.32|2296.32|2290.28|2290.28|0
1711537200000|2024-03-27 11:00:00|2290.68|2290.68|2288.58|2288.58|2291.92|2291.92|2288.16|2288.16|0
1711540800000|2024-03-27 12:00:00|2288.42|2288.42|2286.81|2286.81|2289.99|2289.99|2286.17|2286.17|0
1711544400000|2024-03-27 13:00:00|2286.7|2286.7|2295.34|2295.34|2296.09|2296.09|2285.9|2285.9|0
1711548000000|2024-03-27 14:00:00|2295.28|2295.28|2303.13|2303.13|2307.05|2307.05|2294.48|2294.48|0
1711551600000|2024-03-27 15:00:00|2303.06|2303.06|2293.56|2293.56|2304.05|2304.05|2293.36|2293.36|0
1711555200000|2024-03-27 16:00:00|2293.49|2293.49|2299.82|2299.82|2300|2300|2292.91|2292.91|0
1711612800000|2024-03-28 08:00:00|2296.8|2296.8|2298.9|2298.9|2302.91|2302.91|2292.38|2292.38|0
1711616400000|2024-03-28 09:00:00|2299.15|2299.15|2303.75|2303.75|2304.13|2304.13|2298.75|2298.75|0
1711620000000|2024-03-28 10:00:00|2303.82|2303.82|2306.36|2306.36|2306.36|2306.36|2297.15|2297.15|0
1711623600000|2024-03-28 11:00:00|2306.32|2306.32|2310.43|2310.43|2311.28|2311.28|2305.92|2305.92|0
1711627200000|2024-03-28 12:00:00|2310.37|2310.37|2307.8|2307.8|2310.37|2310.37|2302.75|2302.75|0
1711630800000|2024-03-28 13:00:00|2307.77|2307.77|2323.5|2323.5|2323.75|2323.75|2307.48|2307.48|0
1711634400000|2024-03-28 14:00:00|2323.33|2323.33|2328.73|2328.73|2329.22|2329.22|2318.2|2318.2|0
1711638000000|2024-03-28 15:00:00|2328.54|2328.54|2322.63|2322.63|2329.47|2329.47|2322.29|2322.29|0
1711641600000|2024-03-28 16:00:00|2322.59|2322.59|2328.78|2328.78|2329.4|2329.4|2322.05|2322.05|0
1712041200000|2024-04-02 07:00:00|2312.73|2312.73|2319.6|2319.6|2320.08|2320.08|2312.36|2312.36|0
1712044800000|2024-04-02 08:00:00|2320.31|2320.31|2303.34|2303.34|2323|2323|2303.34|2303.34|0
1712048400000|2024-04-02 09:00:00|2303.28|2303.28|2293.09|2293.09|2303.28|2303.28|2292.67|2292.67|0
1712052000000|2024-04-02 10:00:00|2293.18|2293.18|2295.08|2295.08|2296.12|2296.12|2291.5|2291.5|0
1712055600000|2024-04-02 11:00:00|2294.87|2294.87|2292.03|2292.03|2298|2298|2291.48|2291.48|0
1712059200000|2024-04-02 12:00:00|2291.9|2291.9|2290.75|2290.75|2294.88|2294.88|2288.78|2288.78|0
1712062800000|2024-04-02 13:00:00|2290.68|2290.68|2281.75|2281.75|2291.1|2291.1|2277.75|2277.75|0
1712066400000|2024-04-02 14:00:00|2281.87|2281.87|2267.38|2267.38|2283.03|2283.03|2266.9|2266.9|0
1712070000000|2024-04-02 15:00:00|2267.51|2267.51|2272.81|2272.81|2274.08|2274.08|2267.51|2267.51|0
1712127600000|2024-04-03 07:00:00|2270.51|2270.51|2251.41|2251.41|2271.22|2271.22|2251.41|2251.41|0
1712131200000|2024-04-03 08:00:00|2251.54|2251.54|2257.59|2257.59|2258.59|2258.59|2247.5|2247.5|0
1712134800000|2024-04-03 09:00:00|2257.71|2257.71|2268.75|2268.75|2268.75|2268.75|2257.71|2257.71|0
1712138400000|2024-04-03 10:00:00|2268.91|2268.91|2265.75|2265.75|2270.56|2270.56|2264.88|2264.88|0
1712142000000|2024-04-03 11:00:00|2265.7|2265.7|2265.83|2265.83|2269.01|2269.01|2263.83|2263.83|0
1712145600000|2024-04-03 12:00:00|2265.66|2265.66|2259.75|2259.75|2268.04|2268.04|2259.75|2259.75|0
1712149200000|2024-04-03 13:00:00|2259.92|2259.92|2251.57|2251.57|2262.38|2262.38|2247.04|2247.04|0
1712152800000|2024-04-03 14:00:00|2251.91|2251.91|2256.77|2256.77|2263.97|2263.97|2251.78|2251.78|0
1712156400000|2024-04-03 15:00:00|2256.59|2256.59|2257.57|2257.57|2261.91|2261.91|2256.53|2256.53|0
1712214000000|2024-04-04 07:00:00|2261.87|2261.87|2262.51|2262.51|2264.69|2264.69|2258.87|2258.87|0
1712217600000|2024-04-04 08:00:00|2262.13|2262.13|2271.74|2271.74|2271.93|2271.93|2260.03|2260.03|0
1712221200000|2024-04-04 09:00:00|2271.13|2271.13|2275.64|2275.64|2277.47|2277.47|2270.71|2270.71|0
1712224800000|2024-04-04 10:00:00|2275.57|2275.57|2268.81|2268.81|2275.73|2275.73|2268.6|2268.6|0
1712228400000|2024-04-04 11:00:00|2268.98|2268.98|2265.89|2265.89|2268.98|2268.98|2265.3|2265.3|0
1712232000000|2024-04-04 12:00:00|2265.97|2265.97|2278.26|2278.26|2279.12|2279.12|2265.2|2265.2|0
1712235600000|2024-04-04 13:00:00|2278.18|2278.18|2276.01|2276.01|2284.76|2284.76|2274.45|2274.45|0
1712239200000|2024-04-04 14:00:00|2276.04|2276.04|2276.54|2276.54|2280.67|2280.67|2275.76|2275.76|0
1712242800000|2024-04-04 15:00:00|2276.57|2276.57|2279.67|2279.67|2280.93|2280.93|2276.15|2276.15|0
1712300400000|2024-04-05 07:00:00|2257.99|2257.99|2255.44|2255.44|2259.88|2259.88|2252.93|2252.93|0
1712304000000|2024-04-05 08:00:00|2255.66|2255.66|2245.37|2245.37|2256.21|2256.21|2244.94|2244.94|0
1712307600000|2024-04-05 09:00:00|2245.32|2245.32|2248.7|2248.7|2250.48|2250.48|2245.27|2245.27|0
1712311200000|2024-04-05 10:00:00|2248.83|2248.83|2250.82|2250.82|2252.19|2252.19|2248.19|2248.19|0
1712314800000|2024-04-05 11:00:00|2250.46|2250.46|2248.89|2248.89|2250.84|2250.84|2247.21|2247.21|0
1712318400000|2024-04-05 12:00:00|2249.07|2249.07|2239.95|2239.95|2254.7|2254.7|2239.61|2239.61|0
1712322000000|2024-04-05 13:00:00|2239.87|2239.87|2241.26|2241.26|2244.49|2244.49|2238.55|2238.55|0
1712325600000|2024-04-05 14:00:00|2241.34|2241.34|2248.7|2248.7|2248.72|2248.72|2230.71|2230.71|0
1712329200000|2024-04-05 15:00:00|2248.79|2248.79|2246.63|2246.63|2250.34|2250.34|2246.19|2246.19|0
1712559600000|2024-04-08 07:00:00|2246.11|2246.11|2249.03|2249.03|2251.83|2251.83|2240.99|2240.99|0
1712563200000|2024-04-08 08:00:00|2248.86|2248.86|2248.72|2248.72|2251.04|2251.04|2243.11|2243.11|0
1712566800000|2024-04-08 09:00:00|2248.75|2248.75|2252.28|2252.28|2252.28|2252.28|2246.69|2246.69|0
1712570400000|2024-04-08 10:00:00|2252.4|2252.4|2251.74|2251.74|2252.8|2252.8|2250.68|2250.68|0
1712574000000|2024-04-08 11:00:00|2251.56|2251.56|2252.04|2252.04|2253.92|2253.92|2251.33|2251.33|0
1712577600000|2024-04-08 12:00:00|2252.22|2252.22|2261.08|2261.08|2262.93|2262.93|2252.22|2252.22|0
1712581200000|2024-04-08 13:00:00|2261.05|2261.05|2263.9|2263.9|2266.14|2266.14|2260.96|2260.96|0
1712584800000|2024-04-08 14:00:00|2263.6|2263.6|2264.57|2264.57|2267.16|2267.16|2260.13|2260.13|0
1712588400000|2024-04-08 15:00:00|2264.5|2264.5|2263.96|2263.96|2266.26|2266.26|2263.08|2263.08|0
1712646000000|2024-04-09 07:00:00|2245.48|2245.48|2249.58|2249.58|2252.45|2252.45|2245.31|2245.31|0
1712649600000|2024-04-09 08:00:00|2249.66|2249.66|2252.3|2252.3|2252.77|2252.77|2248.86|2248.86|0
1712653200000|2024-04-09 09:00:00|2252.05|2252.05|2263.6|2263.6|2264.1|2264.1|2251.96|2251.96|0
1712656800000|2024-04-09 10:00:00|2263.72|2263.72|2265.18|2265.18|2270.27|2270.27|2263.72|2263.72|0
1712660400000|2024-04-09 11:00:00|2265.28|2265.28|2261.86|2261.86|2265.48|2265.48|2261.47|2261.47|0
1712664000000|2024-04-09 12:00:00|2261.68|2261.68|2257.49|2257.49|2263.37|2263.37|2256.92|2256.92|0
1712667600000|2024-04-09 13:00:00|2257.4|2257.4|2253.45|2253.45|2260.71|2260.71|2252.77|2252.77|0
1712671200000|2024-04-09 14:00:00|2253.81|2253.81|2254.77|2254.77|2263.51|2263.51|2253.62|2253.62|0
1712674800000|2024-04-09 15:00:00|2254.74|2254.74|2254.31|2254.31|2255.71|2255.71|2252.26|2252.26|0
1712732400000|2024-04-10 07:00:00|2270.75|2270.75|2283.75|2283.75|2285.91|2285.91|2270.09|2270.09|0
1712736000000|2024-04-10 08:00:00|2283.84|2283.84|2279.45|2279.45|2286.28|2286.28|2276.36|2276.36|0
1712739600000|2024-04-10 09:00:00|2279.38|2279.38|2279.36|2279.36|2280.93|2280.93|2278.45|2278.45|0
1712743200000|2024-04-10 10:00:00|2279.23|2279.23|2281.92|2281.92|2282.35|2282.35|2277.82|2277.82|0
1712746800000|2024-04-10 11:00:00|2282.08|2282.08|2286.49|2286.49|2289.31|2289.31|2281.1|2281.1|0
1712750400000|2024-04-10 12:00:00|2286.4|2286.4|2239.38|2239.38|2287.34|2287.34|2239.23|2239.23|0
1712754000000|2024-04-10 13:00:00|2239.56|2239.56|2215.35|2215.35|2240.01|2240.01|2211.92|2211.92|0
1712757600000|2024-04-10 14:00:00|2215.48|2215.48|2229.05|2229.05|2236.59|2236.59|2214.22|2214.22|0
1712761200000|2024-04-10 15:00:00|2229.02|2229.02|2224.36|2224.36|2230.38|2230.38|2221.98|2221.98|0
1712818800000|2024-04-11 07:00:00|2228.09|2228.09|2229.72|2229.72|2235.21|2235.21|2227.54|2227.54|0
1712822400000|2024-04-11 08:00:00|2230.24|2230.24|2221.69|2221.69|2230.59|2230.59|2221.55|2221.55|0
1712826000000|2024-04-11 09:00:00|2221.82|2221.82|2224.72|2224.72|2226.19|2226.19|2220.73|2220.73|0
1712829600000|2024-04-11 10:00:00|2224.55|2224.55|2225.77|2225.77|2225.77|2225.77|2220.16|2220.16|0
1712833200000|2024-04-11 11:00:00|2225.27|2225.27|2222.32|2222.32|2228.26|2228.26|2222.32|2222.32|0
1712836800000|2024-04-11 12:00:00|2222.19|2222.19|2244.2|2244.2|2253.29|2253.29|2221.6|2221.6|0
1712840400000|2024-04-11 13:00:00|2244.13|2244.13|2241.74|2241.74|2250.2|2250.2|2239.64|2239.64|0
1712844000000|2024-04-11 14:00:00|2242|2242|2238.61|2238.61|2242|2242|2228.82|2228.82|0
1712847600000|2024-04-11 15:00:00|2238.69|2238.69|2243.04|2243.04|2244.42|2244.42|2236.16|2236.16|0
1712905200000|2024-04-12 07:00:00|2254.1|2254.1|2248.51|2248.51|2256.58|2256.58|2244.14|2244.14|0
1712908800000|2024-04-12 08:00:00|2248.69|2248.69|2251.76|2251.76|2254.94|2254.94|2248.69|2248.69|0
1712912400000|2024-04-12 09:00:00|2251.71|2251.71|2246.75|2246.75|2255.05|2255.05|2245.78|2245.78|0
1712916000000|2024-04-12 10:00:00|2246.66|2246.66|2242.07|2242.07|2246.84|2246.84|2239.23|2239.23|0
1712919600000|2024-04-12 11:00:00|2242.17|2242.17|2248.42|2248.42|2248.42|2248.42|2240.46|2240.46|0
1712923200000|2024-04-12 12:00:00|2248.48|2248.48|2228.51|2228.51|2248.48|2248.48|2228.3|2228.3|0
1712926800000|2024-04-12 13:00:00|2228.08|2228.08|2230.9|2230.9|2235.1|2235.1|2223.86|2223.86|0
1712930400000|2024-04-12 14:00:00|2231.08|2231.08|2227.82|2227.82|2242.07|2242.07|2226.75|2226.75|0
1712934000000|2024-04-12 15:00:00|2227.57|2227.57|2226.85|2226.85|2229.83|2229.83|2223.32|2223.32|0
1713164400000|2024-04-15 07:00:00|2219.8|2219.8|2219.13|2219.13|2224.04|2224.04|2214.71|2214.71|0
1713168000000|2024-04-15 08:00:00|2219.21|2219.21|2223.37|2223.37|2223.52|2223.52|2219.21|2219.21|0
1713171600000|2024-04-15 09:00:00|2223.46|2223.46|2226.76|2226.76|2226.85|2226.85|2218.13|2218.13|0
1713175200000|2024-04-15 10:00:00|2226.67|2226.67|2228.31|2228.31|2229|2229|2225.97|2225.97|0
1713178800000|2024-04-15 11:00:00|2228.56|2228.56|2240.5|2240.5|2240.5|2240.5|2228.18|2228.18|0
1713182400000|2024-04-15 12:00:00|2240.56|2240.56|2243.27|2243.27|2247.33|2247.33|2237.63|2237.63|0
1713186000000|2024-04-15 13:00:00|2243.21|2243.21|2241.09|2241.09|2246.06|2246.06|2238.97|2238.97|0
1713189600000|2024-04-15 14:00:00|2241.49|2241.49|2229.34|2229.34|2241.92|2241.92|2229.01|2229.01|0
1713193200000|2024-04-15 15:00:00|2229.21|2229.21|2227.85|2227.85|2229.21|2229.21|2223.39|2223.39|0
1713250800000|2024-04-16 07:00:00|2190.2|2190.2|2184.6|2184.6|2191.14|2191.14|2182.97|2182.97|0
1713254400000|2024-04-16 08:00:00|2184.33|2184.33|2187.17|2187.17|2187.62|2187.62|2179.46|2179.46|0
1713258000000|2024-04-16 09:00:00|2187.04|2187.04|2189.86|2189.86|2191.04|2191.04|2184.79|2184.79|0
1713261600000|2024-04-16 10:00:00|2190.13|2190.13|2191.21|2191.21|2193.29|2193.29|2188.69|2188.69|0
1713265200000|2024-04-16 11:00:00|2190.78|2190.78|2197.96|2197.96|2198.76|2198.76|2190.59|2190.59|0
1713268800000|2024-04-16 12:00:00|2197.83|2197.83|2196.71|2196.71|2200.93|2200.93|2193.34|2193.34|0
1713272400000|2024-04-16 13:00:00|2196.58|2196.58|2180.79|2180.79|2196.86|2196.86|2174.26|2174.26|0
1713276000000|2024-04-16 14:00:00|2180.62|2180.62|2189.47|2189.47|2193.42|2193.42|2177.38|2177.38|0
1713279600000|2024-04-16 15:00:00|2189.41|2189.41|2188.02|2188.02|2192.13|2192.13|2187.42|2187.42|0
1713337200000|2024-04-17 07:00:00|2187.9|2187.9|2184.72|2184.72|2188.26|2188.26|2182.89|2182.89|0
1713340800000|2024-04-17 08:00:00|2184.81|2184.81|2202.54|2202.54|2206.52|2206.52|2184.81|2184.81|0
1713344400000|2024-04-17 09:00:00|2200.85|2200.85|2204.53|2204.53|2206.2|2206.2|2198.33|2198.33|0
1713348000000|2024-04-17 10:00:00|2204.41|2204.41|2202.58|2202.58|2208.53|2208.53|2202.21|2202.21|0
1713351600000|2024-04-17 11:00:00|2202.19|2202.19|2209.27|2209.27|2212.17|2212.17|2202.19|2202.19|0
1713355200000|2024-04-17 12:00:00|2209.62|2209.62|2207.62|2207.62|2211.22|2211.22|2207.36|2207.36|0
1713358800000|2024-04-17 13:00:00|2207.72|2207.72|2191.92|2191.92|2211.56|2211.56|2191.85|2191.85|0
1713362400000|2024-04-17 14:00:00|2191.89|2191.89|2179.31|2179.31|2191.89|2191.89|2179.22|2179.22|0
1713366000000|2024-04-17 15:00:00|2179.35|2179.35|2181.76|2181.76|2184.28|2184.28|2179.27|2179.27|0
1713423600000|2024-04-18 07:00:00|2183.86|2183.86|2191.09|2191.09|2191.16|2191.16|2183.86|2183.86|0
1713427200000|2024-04-18 08:00:00|2191.22|2191.22|2188.74|2188.74|2196.61|2196.61|2188.46|2188.46|0
1713430800000|2024-04-18 09:00:00|2188.91|2188.91|2191.19|2191.19|2194.13|2194.13|2188.74|2188.74|0
1713434400000|2024-04-18 10:00:00|2191.28|2191.28|2191.63|2191.63|2192.92|2192.92|2187.26|2187.26|0
1713438000000|2024-04-18 11:00:00|2191.54|2191.54|2191.75|2191.75|2192.43|2192.43|2188.58|2188.58|0
1713441600000|2024-04-18 12:00:00|2192.21|2192.21|2189.68|2189.68|2194.32|2194.32|2185.48|2185.48|0
1713445200000|2024-04-18 13:00:00|2189.86|2189.86|2190.43|2190.43|2192.97|2192.97|2182.4|2182.4|0
1713448800000|2024-04-18 14:00:00|2190.81|2190.81|2200.14|2200.14|2200.61|2200.61|2189.61|2189.61|0
1713452400000|2024-04-18 15:00:00|2200.18|2200.18|2205.2|2205.2|2205.35|2205.35|2200.13|2200.13|0
1713510000000|2024-04-19 07:00:00|2192.92|2192.92|2191.65|2191.65|2194.71|2194.71|2187.57|2187.57|0
1713513600000|2024-04-19 08:00:00|2191.78|2191.78|2196.07|2196.07|2198.86|2198.86|2191.78|2191.78|0
1713517200000|2024-04-19 09:00:00|2196.24|2196.24|2197.73|2197.73|2201.12|2201.12|2193.56|2193.56|0
1713520800000|2024-04-19 10:00:00|2197.95|2197.95|2199|2199|2200.22|2200.22|2195.86|2195.86|0
1713524400000|2024-04-19 11:00:00|2199.09|2199.09|2200.71|2200.71|2200.71|2200.71|2194.84|2194.84|0
1713528000000|2024-04-19 12:00:00|2200.56|2200.56|2201.09|2201.09|2202.43|2202.43|2198.82|2198.82|0
1713531600000|2024-04-19 13:00:00|2200.7|2200.7|2197.37|2197.37|2201|2201|2193.68|2193.68|0
1713535200000|2024-04-19 14:00:00|2197.3|2197.3|2210.96|2210.96|2212.86|2212.86|2197.27|2197.27|0
1713538800000|2024-04-19 15:00:00|2210.99|2210.99|2213.08|2213.08|2213.72|2213.72|2210.32|2210.32|0
1713769200000|2024-04-22 07:00:00|2240.25|2240.25|2241.61|2241.61|2243.09|2243.09|2237.44|2237.44|0
1713772800000|2024-04-22 08:00:00|2241.86|2241.86|2240.63|2240.63|2245.03|2245.03|2239.06|2239.06|0
1713776400000|2024-04-22 09:00:00|2240.38|2240.38|2235.26|2235.26|2240.94|2240.94|2234.97|2234.97|0
1713780000000|2024-04-22 10:00:00|2235.09|2235.09|2239.94|2239.94|2239.94|2239.94|2234.33|2234.33|0
1713783600000|2024-04-22 11:00:00|2239.97|2239.97|2236.93|2236.93|2240.48|2240.48|2236.57|2236.57|0
1713787200000|2024-04-22 12:00:00|2237.06|2237.06|2243.84|2243.84|2245.38|2245.38|2235.24|2235.24|0
1713790800000|2024-04-22 13:00:00|2244.09|2244.09|2250.23|2250.23|2253.22|2253.22|2243.98|2243.98|0
1713794400000|2024-04-22 14:00:00|2250.05|2250.05|2239.52|2239.52|2250.07|2250.07|2239.36|2239.36|0
1713798000000|2024-04-22 15:00:00|2239.48|2239.48|2239.14|2239.14|2241.09|2241.09|2237.78|2237.78|0
1713855600000|2024-04-23 07:00:00|2253.39|2253.39|2262.96|2262.96|2263.52|2263.52|2253.39|2253.39|0
1713859200000|2024-04-23 08:00:00|2263.21|2263.21|2256.58|2256.58|2263.98|2263.98|2256.58|2256.58|0
1713862800000|2024-04-23 09:00:00|2256.1|2256.1|2256.96|2256.96|2256.99|2256.99|2254.11|2254.11|0
1713866400000|2024-04-23 10:00:00|2257.05|2257.05|2260.08|2260.08|2260.91|2260.91|2257.05|2257.05|0
1713870000000|2024-04-23 11:00:00|2260.02|2260.02|2250.71|2250.71|2260.05|2260.05|2249.5|2249.5|0
1713873600000|2024-04-23 12:00:00|2250.35|2250.35|2251.16|2251.16|2255.15|2255.15|2249.92|2249.92|0
1713877200000|2024-04-23 13:00:00|2251.25|2251.25|2255.13|2255.13|2256.17|2256.17|2245.66|2245.66|0
1713880800000|2024-04-23 14:00:00|2255.16|2255.16|2256.1|2256.1|2258.5|2258.5|2253.81|2253.81|0
1713884400000|2024-04-23 15:00:00|2256.22|2256.22|2258.96|2258.96|2259.41|2259.41|2254.55|2254.55|0
1713942000000|2024-04-24 07:00:00|2250.51|2250.51|2250.69|2250.69|2252.54|2252.54|2249.25|2249.25|0
1713945600000|2024-04-24 08:00:00|2250.78|2250.78|2238.82|2238.82|2252.08|2252.08|2238.82|2238.82|0
1713949200000|2024-04-24 09:00:00|2238.77|2238.77|2236.98|2236.98|2238.77|2238.77|2233.22|2233.22|0
1713952800000|2024-04-24 10:00:00|2237.11|2237.11|2237.11|2237.11|2240.18|2240.18|2236.8|2236.8|0
1713956400000|2024-04-24 11:00:00|2237.02|2237.02|2235.77|2235.77|2237.21|2237.21|2235.03|2235.03|0
1713960000000|2024-04-24 12:00:00|2235.87|2235.87|2226.25|2226.25|2235.87|2235.87|2225.14|2225.14|0
1713963600000|2024-04-24 13:00:00|2226.19|2226.19|2223.99|2223.99|2227.95|2227.95|2221.66|2221.66|0
1713967200000|2024-04-24 14:00:00|2224.07|2224.07|2213.55|2213.55|2227.02|2227.02|2213.2|2213.2|0
1713970800000|2024-04-24 15:00:00|2213.64|2213.64|2214.82|2214.82|2215.41|2215.41|2211.22|2211.22|0
1714028400000|2024-04-25 07:00:00|2211.66|2211.66|2213.6|2213.6|2213.64|2213.64|2204.03|2204.03|0
1714032000000|2024-04-25 08:00:00|2213.54|2213.54|2223.82|2223.82|2225.18|2225.18|2213.09|2213.09|0
1714035600000|2024-04-25 09:00:00|2223.72|2223.72|2229.13|2229.13|2229.87|2229.87|2220.14|2220.14|0
1714039200000|2024-04-25 10:00:00|2229.45|2229.45|2221.02|2221.02|2230.2|2230.2|2220.93|2220.93|0
1714042800000|2024-04-25 11:00:00|2220.9|2220.9|2225.14|2225.14|2225.26|2225.26|2218.61|2218.61|0
1714046400000|2024-04-25 12:00:00|2225.04|2225.04|2214.36|2214.36|2230.86|2230.86|2214.36|2214.36|0
1714050000000|2024-04-25 13:00:00|2214.29|2214.29|2199.74|2199.74|2215.29|2215.29|2197.11|2197.11|0
1714053600000|2024-04-25 14:00:00|2199.68|2199.68|2206.14|2206.14|2207.77|2207.77|2195.74|2195.74|0
1714057200000|2024-04-25 15:00:00|2206.06|2206.06|2209.26|2209.26|2209.36|2209.36|2205.62|2205.62|0
1714114800000|2024-04-26 07:00:00|2220.97|2220.97|2222.46|2222.46|2223.46|2223.46|2219.09|2219.09|0
1714118400000|2024-04-26 08:00:00|2222.5|2222.5|2229.74|2229.74|2230.46|2230.46|2220.86|2220.86|0
1714122000000|2024-04-26 09:00:00|2229.65|2229.65|2231.17|2231.17|2234.26|2234.26|2229.3|2229.3|0
1714125600000|2024-04-26 10:00:00|2231.38|2231.38|2229.44|2229.44|2231.85|2231.85|2228.54|2228.54|0
1714129200000|2024-04-26 11:00:00|2229.26|2229.26|2231.88|2231.88|2234.6|2234.6|2228.73|2228.73|0
1714132800000|2024-04-26 12:00:00|2231.97|2231.97|2234.1|2234.1|2244.12|2244.12|2226.96|2226.96|0
1714136400000|2024-04-26 13:00:00|2234.19|2234.19|2244.65|2244.65|2245.28|2245.28|2233.4|2233.4|0
1714140000000|2024-04-26 14:00:00|2244.4|2244.4|2247.06|2247.06|2249.93|2249.93|2244.11|2244.11|0
1714143600000|2024-04-26 15:00:00|2247.37|2247.37|2241.52|2241.52|2247.46|2247.46|2240.7|2240.7|0
1714374000000|2024-04-29 07:00:00|2246.79|2246.79|2247.52|2247.52|2248.8|2248.8|2244.04|2244.04|0
1714377600000|2024-04-29 08:00:00|2247.63|2247.63|2242.5|2242.5|2248.06|2248.06|2242.5|2242.5|0
1714381200000|2024-04-29 09:00:00|2242.32|2242.32|2246.73|2246.73|2247.66|2247.66|2241.71|2241.71|0
1714384800000|2024-04-29 10:00:00|2246.51|2246.51|2250.85|2250.85|2251.8|2251.8|2246.45|2246.45|0
1714388400000|2024-04-29 11:00:00|2250.89|2250.89|2252.25|2252.25|2254.79|2254.79|2250.89|2250.89|0
1714392000000|2024-04-29 12:00:00|2252.29|2252.29|2252.73|2252.73|2256.35|2256.35|2252.25|2252.25|0
1714395600000|2024-04-29 13:00:00|2252.82|2252.82|2258.57|2258.57|2259.76|2259.76|2252.2|2252.2|0
1714399200000|2024-04-29 14:00:00|2258.7|2258.7|2261.72|2261.72|2262.44|2262.44|2253.01|2253.01|0
1714402800000|2024-04-29 15:00:00|2261.66|2261.66|2259.05|2259.05|2262.65|2262.65|2257.96|2257.96|0
1714460400000|2024-04-30 07:00:00|2260.39|2260.39|2256.43|2256.43|2264.93|2264.93|2255.81|2255.81|0
1714464000000|2024-04-30 08:00:00|2256.31|2256.31|2255.48|2255.48|2256.82|2256.82|2253.74|2253.74|0
1714467600000|2024-04-30 09:00:00|2255.23|2255.23|2256.4|2256.4|2259.18|2259.18|2254.46|2254.46|0
1714471200000|2024-04-30 10:00:00|2256.25|2256.25|2253.31|2253.31|2256.95|2256.95|2253.27|2253.27|0
1714474800000|2024-04-30 11:00:00|2253.24|2253.24|2253.17|2253.17|2254.81|2254.81|2252.7|2252.7|0
1714478400000|2024-04-30 12:00:00|2253.21|2253.21|2245.62|2245.62|2253.3|2253.3|2244.16|2244.16|0
1714482000000|2024-04-30 13:00:00|2245.53|2245.53|2247.33|2247.33|2249.65|2249.65|2244.54|2244.54|0
1714485600000|2024-04-30 14:00:00|2247.45|2247.45|2249.12|2249.12|2252.27|2252.27|2247.45|2247.45|0
1714489200000|2024-04-30 15:00:00|2249.09|2249.09|2245.56|2245.56|2249.09|2249.09|2241.1|2241.1|0
1714546800000|2024-05-01 07:00:00|2238.46|2238.46|2246.89|2246.89|2246.89|2246.89|2238.16|2238.16|0
1714550400000|2024-05-01 08:00:00|2247.14|2247.14|2250.7|2250.7|2254.26|2254.26|2246.23|2246.23|0
1714554000000|2024-05-01 09:00:00|2250.67|2250.67|2245.86|2245.86|2250.73|2250.73|2244.76|2244.76|0
1714557600000|2024-05-01 10:00:00|2245.7|2245.7|2246.32|2246.32|2246.52|2246.52|2245.57|2245.57|0
1714561200000|2024-05-01 11:00:00|2245.65|2245.65|2247.67|2247.67|2250.17|2250.17|2245.65|2245.65|0
1714564800000|2024-05-01 12:00:00|2247.76|2247.76|2244.43|2244.43|2248.61|2248.61|2244.43|2244.43|0
1714568400000|2024-05-01 13:00:00|2244.35|2244.35|2247.43|2247.43|2247.43|2247.43|2242.32|2242.32|0
1714572000000|2024-05-01 14:00:00|2247.31|2247.31|2247.8|2247.8|2249.06|2249.06|2247.29|2247.29|0
1714575600000|2024-05-01 15:00:00|2247.77|2247.77|2248.57|2248.57|2249.26|2249.26|2246.47|2246.47|0
1714633200000|2024-05-02 07:00:00|2251|2251|2253.6|2253.6|2254.58|2254.58|2250.13|2250.13|0
1714636800000|2024-05-02 08:00:00|2253.53|2253.53|2259.05|2259.05|2267.86|2267.86|2253.53|2253.53|0
1714640400000|2024-05-02 09:00:00|2259.17|2259.17|2259.02|2259.02|2262.14|2262.14|2258.13|2258.13|0
1714644000000|2024-05-02 10:00:00|2258.89|2258.89|2262.92|2262.92|2263.25|2263.25|2257.07|2257.07|0
1714647600000|2024-05-02 11:00:00|2263.04|2263.04|2271.12|2271.12|2272.07|2272.07|2262.88|2262.88|0
1714651200000|2024-05-02 12:00:00|2270.94|2270.94|2281.66|2281.66|2285.25|2285.25|2270.94|2270.94|0
1714654800000|2024-05-02 13:00:00|2281.54|2281.54|2277.27|2277.27|2282.67|2282.67|2274.64|2274.64|0
1714658400000|2024-05-02 14:00:00|2277.35|2277.35|2283.84|2283.84|2288.03|2288.03|2275.62|2275.62|0
1714662000000|2024-05-02 15:00:00|2283.91|2283.91|2287.46|2287.46|2288.75|2288.75|2283.02|2283.02|0
1714719600000|2024-05-03 07:00:00|2289.65|2289.65|2288.34|2288.34|2290.67|2290.67|2286.55|2286.55|0
1714723200000|2024-05-03 08:00:00|2288.43|2288.43|2291.12|2291.12|2292.02|2292.02|2288.43|2288.43|0
1714726800000|2024-05-03 09:00:00|2290.83|2290.83|2290.38|2290.38|2295.03|2295.03|2290.08|2290.08|0
1714730400000|2024-05-03 10:00:00|2290.31|2290.31|2292|2292|2292.75|2292.75|2289.56|2289.56|0
1714734000000|2024-05-03 11:00:00|2291.91|2291.91|2292.26|2292.26|2293.51|2293.51|2290.38|2290.38|0
1714737600000|2024-05-03 12:00:00|2292.44|2292.44|2323.51|2323.51|2345.35|2345.35|2287.13|2287.13|0
1714741200000|2024-05-03 13:00:00|2323.25|2323.25|2324.57|2324.57|2325.08|2325.08|2317.82|2317.82|0
1714744800000|2024-05-03 14:00:00|2323.17|2323.17|2304.08|2304.08|2323.47|2323.47|2302.59|2302.59|0
1714748400000|2024-05-03 15:00:00|2303.58|2303.58|2310.52|2310.52|2310.95|2310.95|2303.58|2303.58|0
1715065200000|2024-05-07 07:00:00|2336.29|2336.29|2338.77|2338.77|2347.11|2347.11|2335.51|2335.51|0
1715068800000|2024-05-07 08:00:00|2339.02|2339.02|2341.14|2341.14|2342.11|2342.11|2335.64|2335.64|0
1715072400000|2024-05-07 09:00:00|2341.22|2341.22|2340.23|2340.23|2342.28|2342.28|2338.25|2338.25|0
1715076000000|2024-05-07 10:00:00|2340.05|2340.05|2342.43|2342.43|2346.07|2346.07|2340.02|2340.02|0
1715079600000|2024-05-07 11:00:00|2342.17|2342.17|2348.14|2348.14|2348.75|2348.75|2341.99|2341.99|0
1715083200000|2024-05-07 12:00:00|2348.24|2348.24|2354.52|2354.52|2355.7|2355.7|2347.96|2347.96|0
1715086800000|2024-05-07 13:00:00|2354.48|2354.48|2351.09|2351.09|2357.96|2357.96|2350.87|2350.87|0
1715090400000|2024-05-07 14:00:00|2351|2351|2350.66|2350.66|2355.8|2355.8|2348.35|2348.35|0
1715094000000|2024-05-07 15:00:00|2350.69|2350.69|2353.57|2353.57|2356.42|2356.42|2349.63|2349.63|0
1715151600000|2024-05-08 07:00:00|2356.39|2356.39|2361.99|2361.99|2362.25|2362.25|2355.36|2355.36|0
1715155200000|2024-05-08 08:00:00|2362.24|2362.24|2359.92|2359.92|2366.37|2366.37|2359.17|2359.17|0
1715158800000|2024-05-08 09:00:00|2359.82|2359.82|2360.63|2360.63|2361.31|2361.31|2358.18|2358.18|0
1715162400000|2024-05-08 10:00:00|2360.72|2360.72|2352.24|2352.24|2362.2|2362.2|2351.86|2351.86|0
1715166000000|2024-05-08 11:00:00|2352.34|2352.34|2347.29|2347.29|2352.43|2352.43|2345.43|2345.43|0
1715169600000|2024-05-08 12:00:00|2347.37|2347.37|2344.77|2344.77|2351.34|2351.34|2344.71|2344.71|0
1715173200000|2024-05-08 13:00:00|2344.85|2344.85|2350.22|2350.22|2350.74|2350.74|2344.73|2344.73|0
1715176800000|2024-05-08 14:00:00|2350.4|2350.4|2357.48|2357.48|2358.75|2358.75|2350.23|2350.23|0
1715180400000|2024-05-08 15:00:00|2357.42|2357.42|2361.36|2361.36|2361.36|2361.36|2355.89|2355.89|0
1715238000000|2024-05-09 07:00:00|2359.29|2359.29|2359.29|2359.29|2362.09|2362.09|2356.75|2356.75|0
1715241600000|2024-05-09 08:00:00|2359.46|2359.46|2355.54|2355.54|2361.11|2361.11|2355.23|2355.23|0
1715245200000|2024-05-09 09:00:00|2355.59|2355.59|2349.93|2349.93|2356.33|2356.33|2348.45|2348.45|0
1715248800000|2024-05-09 10:00:00|2349.89|2349.89|2345.61|2345.61|2350.49|2350.49|2345.61|2345.61|0
1715252400000|2024-05-09 11:00:00|2344.61|2344.61|2368.33|2368.33|2374.13|2374.13|2342.58|2342.58|0
1715256000000|2024-05-09 12:00:00|2368.24|2368.24|2370.34|2370.34|2373.83|2373.83|2368.22|2368.22|0
1715259600000|2024-05-09 13:00:00|2370.09|2370.09|2364.37|2364.37|2370.09|2370.09|2362.35|2362.35|0
1715263200000|2024-05-09 14:00:00|2364.55|2364.55|2362.91|2362.91|2368.38|2368.38|2362.74|2362.74|0
1715266800000|2024-05-09 15:00:00|2363.09|2363.09|2357.09|2357.09|2363.86|2363.86|2357.09|2357.09|0
1715324400000|2024-05-10 07:00:00|2371.38|2371.38|2371.65|2371.65|2372.62|2372.62|2369.6|2369.6|0
1715328000000|2024-05-10 08:00:00|2371.46|2371.46|2367.8|2367.8|2371.46|2371.46|2366.9|2366.9|0
1715331600000|2024-05-10 09:00:00|2367.89|2367.89|2365.05|2365.05|2367.89|2367.89|2363.65|2363.65|0
1715335200000|2024-05-10 10:00:00|2365.12|2365.12|2360.68|2360.68|2365.7|2365.7|2360.56|2360.56|0
1715338800000|2024-05-10 11:00:00|2360.65|2360.65|2360.49|2360.49|2362.13|2362.13|2357.25|2357.25|0
1715342400000|2024-05-10 12:00:00|2360.4|2360.4|2354.27|2354.27|2360.84|2360.84|2354.21|2354.21|0
1715346000000|2024-05-10 13:00:00|2354.21|2354.21|2345.63|2345.63|2354.55|2354.55|2345.42|2345.42|0
1715349600000|2024-05-10 14:00:00|2345.59|2345.59|2335.07|2335.07|2345.59|2345.59|2335.03|2335.03|0
1715353200000|2024-05-10 15:00:00|2334.89|2334.89|2330.66|2330.66|2335.05|2335.05|2330.11|2330.11|0
1715583600000|2024-05-13 07:00:00|2334.9|2334.9|2338.42|2338.42|2340.61|2340.61|2333.59|2333.59|0
1715587200000|2024-05-13 08:00:00|2338.24|2338.24|2328|2328|2338.41|2338.41|2327.69|2327.69|0
1715590800000|2024-05-13 09:00:00|2327.82|2327.82|2327.16|2327.16|2329.06|2329.06|2326.03|2326.03|0
1715594400000|2024-05-13 10:00:00|2327.09|2327.09|2324.58|2324.58|2329.85|2329.85|2324.58|2324.58|0
1715598000000|2024-05-13 11:00:00|2323.59|2323.59|2325.52|2325.52|2325.75|2325.75|2321.89|2321.89|0
1715601600000|2024-05-13 12:00:00|2325.43|2325.43|2325.46|2325.46|2327.33|2327.33|2324.37|2324.37|0
1715605200000|2024-05-13 13:00:00|2325.63|2325.63|2329.03|2329.03|2329.03|2329.03|2324.85|2324.85|0
1715608800000|2024-05-13 14:00:00|2329.1|2329.1|2324.58|2324.58|2330.11|2330.11|2323.46|2323.46|0
1715612400000|2024-05-13 15:00:00|2324.55|2324.55|2319.66|2319.66|2324.77|2324.77|2318.98|2318.98|0
1715670000000|2024-05-14 07:00:00|2324.77|2324.77|2322.32|2322.32|2324.77|2324.77|2316.89|2316.89|0
1715673600000|2024-05-14 08:00:00|2322.42|2322.42|2325.06|2325.06|2327.54|2327.54|2322.42|2322.42|0
1715677200000|2024-05-14 09:00:00|2325.09|2325.09|2327.08|2327.08|2327.29|2327.29|2323.86|2323.86|0
1715680800000|2024-05-14 10:00:00|2327.01|2327.01|2331.04|2331.04|2331.04|2331.04|2325.62|2325.62|0
1715684400000|2024-05-14 11:00:00|2331.01|2331.01|2338.45|2338.45|2338.45|2338.45|2330.21|2330.21|0
1715688000000|2024-05-14 12:00:00|2338.54|2338.54|2345.32|2345.32|2350.15|2350.15|2328.91|2328.91|0
1715691600000|2024-05-14 13:00:00|2345.45|2345.45|2343.89|2343.89|2350.31|2350.31|2343.04|2343.04|0
1715695200000|2024-05-14 14:00:00|2343.83|2343.83|2331.65|2331.65|2344.14|2344.14|2330.27|2330.27|0
1715698800000|2024-05-14 15:00:00|2331.68|2331.68|2329.59|2329.59|2334.48|2334.48|2328.25|2328.25|0
1715756400000|2024-05-15 07:00:00|2350.69|2350.69|2355.54|2355.54|2358.88|2358.88|2350.69|2350.69|0
1715760000000|2024-05-15 08:00:00|2355.29|2355.29|2359.33|2359.33|2362.46|2362.46|2355.08|2355.08|0
1715763600000|2024-05-15 09:00:00|2359.2|2359.2|2368.34|2368.34|2368.63|2368.63|2359.18|2359.18|0
1715767200000|2024-05-15 10:00:00|2368.31|2368.31|2374.65|2374.65|2374.76|2374.76|2368.23|2368.23|0
1715770800000|2024-05-15 11:00:00|2374.33|2374.33|2367.66|2367.66|2374.33|2374.33|2367.66|2367.66|0
1715774400000|2024-05-15 12:00:00|2367.61|2367.61|2393.04|2393.04|2401.43|2401.43|2366.51|2366.51|0
1715778000000|2024-05-15 13:00:00|2393.1|2393.1|2397.6|2397.6|2405.48|2405.48|2391.53|2391.53|0
1715781600000|2024-05-15 14:00:00|2397.63|2397.63|2402.23|2402.23|2403.61|2403.61|2397.63|2397.63|0
1715785200000|2024-05-15 15:00:00|2402.3|2402.3|2407.3|2407.3|2407.48|2407.48|2402.21|2402.21|0
1715842800000|2024-05-16 07:00:00|2409.65|2409.65|2422.44|2422.44|2422.98|2422.98|2409.65|2409.65|0
1715846400000|2024-05-16 08:00:00|2422.31|2422.31|2417.66|2417.66|2425.34|2425.34|2416.82|2416.82|0
1715850000000|2024-05-16 09:00:00|2417.91|2417.91|2409.58|2409.58|2418.06|2418.06|2408.46|2408.46|0
1715853600000|2024-05-16 10:00:00|2409.5|2409.5|2406.78|2406.78|2410.85|2410.85|2405.19|2405.19|0
1715857200000|2024-05-16 11:00:00|2407.03|2407.03|2411.41|2411.41|2413.84|2413.84|2405.43|2405.43|0
1715860800000|2024-05-16 12:00:00|2411.3|2411.3|2413.49|2413.49|2418.06|2418.06|2411.3|2411.3|0
1715864400000|2024-05-16 13:00:00|2413.67|2413.67|2404.25|2404.25|2413.83|2413.83|2403.96|2403.96|0
1715868000000|2024-05-16 14:00:00|2404.16|2404.16|2405.15|2405.15|2409.38|2409.38|2398.39|2398.39|0
1715871600000|2024-05-16 15:00:00|2405.12|2405.12|2407.44|2407.44|2407.44|2407.44|2401.99|2401.99|0
1715929200000|2024-05-17 07:00:00|2407.01|2407.01|2399.46|2399.46|2407.75|2407.75|2399.46|2399.46|0
1715932800000|2024-05-17 08:00:00|2399.37|2399.37|2395.41|2395.41|2404.85|2404.85|2394.53|2394.53|0
1715936400000|2024-05-17 09:00:00|2395.44|2395.44|2398.52|2398.52|2401.55|2401.55|2395.37|2395.37|0
1715940000000|2024-05-17 10:00:00|2398.43|2398.43|2389.46|2389.46|2398.72|2398.72|2387.74|2387.74|0
1715943600000|2024-05-17 11:00:00|2389.57|2389.57|2385.94|2385.94|2391.4|2391.4|2384.66|2384.66|0
1715947200000|2024-05-17 12:00:00|2385.91|2385.91|2384.44|2384.44|2386.12|2386.12|2382.01|2382.01|0
1715950800000|2024-05-17 13:00:00|2384.55|2384.55|2386.07|2386.07|2388.9|2388.9|2383.63|2383.63|0
1715954400000|2024-05-17 14:00:00|2385.82|2385.82|2387.35|2387.35|2390.16|2390.16|2381.2|2381.2|0
1715958000000|2024-05-17 15:00:00|2387.28|2387.28|2386.5|2386.5|2388.64|2388.64|2384.73|2384.73|0
1716188400000|2024-05-20 07:00:00|2389.38|2389.38|2391.38|2391.38|2396.04|2396.04|2389.38|2389.38|0
1716192000000|2024-05-20 08:00:00|2391.56|2391.56|2390.79|2390.79|2393.68|2393.68|2390.46|2390.46|0
1716195600000|2024-05-20 09:00:00|2390.64|2390.64|2384.48|2384.48|2390.73|2390.73|2384.11|2384.11|0
1716199200000|2024-05-20 10:00:00|2384.84|2384.84|2384.41|2384.41|2386.72|2386.72|2384.19|2384.19|0
1716202800000|2024-05-20 11:00:00|2384.38|2384.38|2380.91|2380.91|2384.38|2384.38|2380.53|2380.53|0
1716206400000|2024-05-20 12:00:00|2381.23|2381.23|2382.75|2382.75|2383.4|2383.4|2379.23|2379.23|0
1716210000000|2024-05-20 13:00:00|2382.93|2382.93|2378.39|2378.39|2384.15|2384.15|2377.71|2377.71|0
1716213600000|2024-05-20 14:00:00|2377.88|2377.88|2369.11|2369.11|2377.88|2377.88|2368.38|2368.38|0
1716217200000|2024-05-20 15:00:00|2369.14|2369.14|2373.16|2373.16|2373.25|2373.25|2367.69|2367.69|0
1716274800000|2024-05-21 07:00:00|2370.65|2370.65|2374.63|2374.63|2375.72|2375.72|2370.65|2370.65|0
1716278400000|2024-05-21 08:00:00|2374.55|2374.55|2372.15|2372.15|2376.78|2376.78|2369.72|2369.72|0
1716282000000|2024-05-21 09:00:00|2371.93|2371.93|2373.75|2373.75|2375.13|2375.13|2371.93|2371.93|0
1716285600000|2024-05-21 10:00:00|2373.68|2373.68|2375.04|2375.04|2375.43|2375.43|2373.51|2373.51|0
1716289200000|2024-05-21 11:00:00|2374.6|2374.6|2373.87|2373.87|2376.5|2376.5|2372.29|2372.29|0
1716292800000|2024-05-21 12:00:00|2373.49|2373.49|2367.95|2367.95|2374.45|2374.45|2367.95|2367.95|0
1716296400000|2024-05-21 13:00:00|2367.85|2367.85|2367.34|2367.34|2368.91|2368.91|2365.27|2365.27|0
1716300000000|2024-05-21 14:00:00|2367.21|2367.21|2367.83|2367.83|2376.02|2376.02|2366.82|2366.82|0
1716303600000|2024-05-21 15:00:00|2367.88|2367.88|2368.69|2368.69|2370.59|2370.59|2366.95|2366.95|0
1716361200000|2024-05-22 07:00:00|2346.91|2346.91|2350.62|2350.62|2357.65|2357.65|2346.91|2346.91|0
1716364800000|2024-05-22 08:00:00|2350.56|2350.56|2354.31|2354.31|2356.36|2356.36|2347.33|2347.33|0
1716368400000|2024-05-22 09:00:00|2354.24|2354.24|2364.42|2364.42|2364.42|2364.42|2353.57|2353.57|0
1716372000000|2024-05-22 10:00:00|2364.55|2364.55|2359.44|2359.44|2369.13|2369.13|2359.44|2359.44|0
1716375600000|2024-05-22 11:00:00|2359.26|2359.26|2356.88|2356.88|2359.39|2359.39|2354.64|2354.64|0
1716379200000|2024-05-22 12:00:00|2357.05|2357.05|2358.5|2358.5|2360.18|2360.18|2355.17|2355.17|0
1716382800000|2024-05-22 13:00:00|2358.56|2358.56|2358.06|2358.06|2359.54|2359.54|2353.37|2353.37|0
1716386400000|2024-05-22 14:00:00|2358.1|2358.1|2360.4|2360.4|2360.49|2360.49|2354.3|2354.3|0
1716390000000|2024-05-22 15:00:00|2360.37|2360.37|2362.92|2362.92|2363.24|2363.24|2359.78|2359.78|0
1716447600000|2024-05-23 07:00:00|2350.16|2350.16|2341.03|2341.03|2354.84|2354.84|2340.29|2340.29|0
1716451200000|2024-05-23 08:00:00|2340.94|2340.94|2332.97|2332.97|2341.58|2341.58|2332.1|2332.1|0
1716454800000|2024-05-23 09:00:00|2332.8|2332.8|2333.12|2333.12|2338.84|2338.84|2332.33|2332.33|0
1716458400000|2024-05-23 10:00:00|2332.82|2332.82|2339.71|2339.71|2340.01|2340.01|2332.29|2332.29|0
1716462000000|2024-05-23 11:00:00|2339.33|2339.33|2337.82|2337.82|2339.59|2339.59|2336.39|2336.39|0
1716465600000|2024-05-23 12:00:00|2337.69|2337.69|2337.6|2337.6|2343.95|2343.95|2332.99|2332.99|0
1716469200000|2024-05-23 13:00:00|2337.73|2337.73|2323.03|2323.03|2342.5|2342.5|2322.58|2322.58|0
1716472800000|2024-05-23 14:00:00|2322.99|2322.99|2326.07|2326.07|2332.58|2332.58|2322.84|2322.84|0
1716476400000|2024-05-23 15:00:00|2326.1|2326.1|2324.37|2324.37|2329.09|2329.09|2324.25|2324.25|0
1716534000000|2024-05-24 07:00:00|2311.95|2311.95|2316.52|2316.52|2316.75|2316.75|2308.69|2308.69|0
1716537600000|2024-05-24 08:00:00|2316.47|2316.47|2326.73|2326.73|2327.91|2327.91|2316.47|2316.47|0
1716541200000|2024-05-24 09:00:00|2326.62|2326.62|2328.47|2328.47|2328.58|2328.58|2323.85|2323.85|0
1716544800000|2024-05-24 10:00:00|2328.22|2328.22|2330.64|2330.64|2331.15|2331.15|2327.51|2327.51|0
1716548400000|2024-05-24 11:00:00|2330.51|2330.51|2331.57|2331.57|2332.35|2332.35|2329.57|2329.57|0
1716552000000|2024-05-24 12:00:00|2331.6|2331.6|2328.04|2328.04|2331.6|2331.6|2326.73|2326.73|0
1716555600000|2024-05-24 13:00:00|2328.01|2328.01|2338.5|2338.5|2339.28|2339.28|2328.01|2328.01|0
1716559200000|2024-05-24 14:00:00|2338.68|2338.68|2336.68|2336.68|2347.51|2347.51|2336.18|2336.18|0
1716562800000|2024-05-24 15:00:00|2336.64|2336.64|2336.76|2336.76|2342.3|2342.3|2335.92|2335.92|0
1716879600000|2024-05-28 07:00:00|2342.1|2342.1|2341.03|2341.03|2343.69|2343.69|2337.22|2337.22|0
1716883200000|2024-05-28 08:00:00|2341.58|2341.58|2359.8|2359.8|2363.08|2363.08|2341.58|2341.58|0
1716886800000|2024-05-28 09:00:00|2359.97|2359.97|2364.69|2364.69|2367.3|2367.3|2359.42|2359.42|0
1716890400000|2024-05-28 10:00:00|2364.51|2364.51|2364.63|2364.63|2368.01|2368.01|2358.84|2358.84|0
1716894000000|2024-05-28 11:00:00|2364.73|2364.73|2374.32|2374.32|2374.51|2374.51|2363.46|2363.46|0
1716897600000|2024-05-28 12:00:00|2374.35|2374.35|2370|2370|2378.06|2378.06|2370|2370|0
1716901200000|2024-05-28 13:00:00|2369.94|2369.94|2369.34|2369.34|2374.31|2374.31|2365.14|2365.14|0
1716904800000|2024-05-28 14:00:00|2368.67|2368.67|2364.56|2364.56|2368.67|2368.67|2356.94|2356.94|0
1716908400000|2024-05-28 15:00:00|2364.77|2364.77|2361.97|2361.97|2364.77|2364.77|2357.08|2357.08|0
1716966000000|2024-05-29 07:00:00|2355.48|2355.48|2343.7|2343.7|2358.45|2358.45|2342.8|2342.8|0
1716969600000|2024-05-29 08:00:00|2344.5|2344.5|2342.76|2342.76|2350.84|2350.84|2342.29|2342.29|0
1716973200000|2024-05-29 09:00:00|2342.68|2342.68|2340.94|2340.94|2342.92|2342.92|2338.35|2338.35|0
1716976800000|2024-05-29 10:00:00|2340.76|2340.76|2345.62|2345.62|2345.62|2345.62|2338.74|2338.74|0
1716980400000|2024-05-29 11:00:00|2345.79|2345.79|2343.17|2343.17|2346.09|2346.09|2342.56|2342.56|0
1716984000000|2024-05-29 12:00:00|2343.08|2343.08|2335.8|2335.8|2343.36|2343.36|2332.68|2332.68|0
1716987600000|2024-05-29 13:00:00|2335.68|2335.68|2330.69|2330.69|2336.2|2336.2|2328.77|2328.77|0
1716991200000|2024-05-29 14:00:00|2330.62|2330.62|2335.6|2335.6|2336.18|2336.18|2329.66|2329.66|0
1716994800000|2024-05-29 15:00:00|2335.58|2335.58|2332.22|2332.22|2337.08|2337.08|2331.98|2331.98|0
1717052400000|2024-05-30 07:00:00|2328.2|2328.2|2330.27|2330.27|2332.85|2332.85|2328.1|2328.1|0
1717056000000|2024-05-30 08:00:00|2330.36|2330.36|2345.14|2345.14|2345.56|2345.56|2330.36|2330.36|0
1717059600000|2024-05-30 09:00:00|2345.21|2345.21|2349.33|2349.33|2351.04|2351.04|2345.21|2345.21|0
1717063200000|2024-05-30 10:00:00|2349.5|2349.5|2347.05|2347.05|2352.3|2352.3|2347.05|2347.05|0
1717066800000|2024-05-30 11:00:00|2346.87|2346.87|2356.7|2356.7|2357.04|2357.04|2345.47|2345.47|0
1717070400000|2024-05-30 12:00:00|2356.81|2356.81|2369.89|2369.89|2372.77|2372.77|2356.81|2356.81|0
1717074000000|2024-05-30 13:00:00|2369.71|2369.71|2375.83|2375.83|2379.77|2379.77|2369.16|2369.16|0
1717077600000|2024-05-30 14:00:00|2375.96|2375.96|2387.94|2387.94|2388.79|2388.79|2375.96|2375.96|0
1717081200000|2024-05-30 15:00:00|2388.04|2388.04|2389.35|2389.35|2389.96|2389.96|2385.66|2385.66|0
1717138800000|2024-05-31 07:00:00|2386.26|2386.26|2381.62|2381.62|2386.3|2386.3|2376.71|2376.71|0
1717142400000|2024-05-31 08:00:00|2381.66|2381.66|2376.18|2376.18|2385.03|2385.03|2375.97|2375.97|0
1717146000000|2024-05-31 09:00:00|2376.07|2376.07|2375.09|2375.09|2377.8|2377.8|2372.85|2372.85|0
1717149600000|2024-05-31 10:00:00|2375.21|2375.21|2378.06|2378.06|2379.27|2379.27|2375.21|2375.21|0
1717153200000|2024-05-31 11:00:00|2378.18|2378.18|2377.87|2377.87|2378.75|2378.75|2373.28|2373.28|0
1717156800000|2024-05-31 12:00:00|2377.84|2377.84|2386.33|2386.33|2390.94|2390.94|2374.82|2374.82|0
1717160400000|2024-05-31 13:00:00|2386.48|2386.48|2381.16|2381.16|2387.91|2387.91|2380.98|2380.98|0
1717164000000|2024-05-31 14:00:00|2381.28|2381.28|2376.43|2376.43|2383.18|2383.18|2372.14|2372.14|0
1717167600000|2024-05-31 15:00:00|2376.55|2376.55|2376.34|2376.34|2380.16|2380.16|2375.23|2375.23|0
1717398000000|2024-06-03 07:00:00|2383.12|2383.12|2389.1|2389.1|2390.23|2390.23|2382.04|2382.04|0
1717401600000|2024-06-03 08:00:00|2389.05|2389.05|2391.43|2391.43|2394.61|2394.61|2389.05|2389.05|0
1717405200000|2024-06-03 09:00:00|2391.48|2391.48|2389.38|2389.38|2391.48|2391.48|2385.14|2385.14|0
1717408800000|2024-06-03 10:00:00|2389.44|2389.44|2393.83|2393.83|2393.94|2393.94|2389.44|2389.44|0
1717412400000|2024-06-03 11:00:00|2394|2394|2395.67|2395.67|2398.14|2398.14|2393.2|2393.2|0
1717416000000|2024-06-03 12:00:00|2395.61|2395.61|2400.83|2400.83|2400.86|2400.86|2393.94|2393.94|0
1717419600000|2024-06-03 13:00:00|2400.8|2400.8|2403.48|2403.48|2403.76|2403.76|2398.03|2398.03|0
1717423200000|2024-06-03 14:00:00|2403.82|2403.82|2407.24|2407.24|2411.5|2411.5|2400.78|2400.78|0
1717426800000|2024-06-03 15:00:00|2407.49|2407.49|2415.09|2415.09|2418.67|2418.67|2406.32|2406.32|0
1717484400000|2024-06-04 07:00:00|2410.21|2410.21|2412.25|2412.25|2412.92|2412.92|2406.45|2406.45|0
1717488000000|2024-06-04 08:00:00|2412.51|2412.51|2409.12|2409.12|2414.84|2414.84|2408.07|2408.07|0
1717491600000|2024-06-04 09:00:00|2409.07|2409.07|2403.28|2403.28|2410.32|2410.32|2401.78|2401.78|0
1717495200000|2024-06-04 10:00:00|2403.22|2403.22|2401.04|2401.04|2404.94|2404.94|2400.84|2400.84|0
1717498800000|2024-06-04 11:00:00|2401|2401|2408.02|2408.02|2408.02|2408.02|2401|2401|0
1717502400000|2024-06-04 12:00:00|2408.13|2408.13|2404.48|2404.48|2409.64|2409.64|2404.22|2404.22|0
1717506000000|2024-06-04 13:00:00|2404.58|2404.58|2402.75|2402.75|2404.73|2404.73|2399.77|2399.77|0
1717509600000|2024-06-04 14:00:00|2402.7|2402.7|2402.34|2402.34|2410.6|2410.6|2399.68|2399.68|0
1717513200000|2024-06-04 15:00:00|2402.48|2402.48|2407.16|2407.16|2408.11|2408.11|2401.59|2401.59|0
1717570800000|2024-06-05 07:00:00|2409.97|2409.97|2419.81|2419.81|2421.69|2421.69|2409.97|2409.97|0
1717574400000|2024-06-05 08:00:00|2419.93|2419.93|2407.35|2407.35|2420.02|2420.02|2407.35|2407.35|0
1717578000000|2024-06-05 09:00:00|2407.27|2407.27|2396.67|2396.67|2407.27|2407.27|2396.13|2396.13|0
1717581600000|2024-06-05 10:00:00|2396.84|2396.84|2397.94|2397.94|2403.08|2403.08|2396.54|2396.54|0
1717585200000|2024-06-05 11:00:00|2397.85|2397.85|2386.32|2386.32|2398.01|2398.01|2385.55|2385.55|0
1717588800000|2024-06-05 12:00:00|2386.23|2386.23|2385.32|2385.32|2387.05|2387.05|2381.97|2381.97|0
1717592400000|2024-06-05 13:00:00|2385.23|2385.23|2383.96|2383.96|2391.17|2391.17|2381.85|2381.85|0
1717596000000|2024-06-05 14:00:00|2384.09|2384.09|2393.5|2393.5|2393.84|2393.84|2380.84|2380.84|0
1717599600000|2024-06-05 15:00:00|2393.63|2393.63|2398.18|2398.18|2398.33|2398.33|2393.63|2393.63|0
1717657200000|2024-06-06 07:00:00|2402.84|2402.84|2410.18|2410.18|2410.35|2410.35|2402.47|2402.47|0
1717660800000|2024-06-06 08:00:00|2410.26|2410.26|2407.3|2407.3|2414.62|2414.62|2407.18|2407.18|0
1717664400000|2024-06-06 09:00:00|2406.94|2406.94|2409.36|2409.36|2410.76|2410.76|2403.75|2403.75|0
1717668000000|2024-06-06 10:00:00|2409.57|2409.57|2410.57|2410.57|2411.88|2411.88|2407.54|2407.54|0
1717671600000|2024-06-06 11:00:00|2410.51|2410.51|2407.42|2407.42|2410.61|2410.61|2405.87|2405.87|0
1717675200000|2024-06-06 12:00:00|2407.16|2407.16|2390|2390|2408.64|2408.64|2388.96|2388.96|0
1717678800000|2024-06-06 13:00:00|2390.13|2390.13|2389.51|2389.51|2390.21|2390.21|2384.19|2384.19|0
1717682400000|2024-06-06 14:00:00|2389.54|2389.54|2387.71|2387.71|2391.45|2391.45|2383.29|2383.29|0
1717686000000|2024-06-06 15:00:00|2387.84|2387.84|2398.12|2398.12|2398.66|2398.66|2387.61|2387.61|0
1717743600000|2024-06-07 07:00:00|2385.65|2385.65|2384.68|2384.68|2388.27|2388.27|2382.71|2382.71|0
1717747200000|2024-06-07 08:00:00|2384.77|2384.77|2385.38|2385.38|2391.03|2391.03|2384.67|2384.67|0
1717750800000|2024-06-07 09:00:00|2385.17|2385.17|2382.16|2382.16|2385.56|2385.56|2381.27|2381.27|0
1717754400000|2024-06-07 10:00:00|2382.23|2382.23|2379.04|2379.04|2384.76|2384.76|2379.03|2379.03|0
1717758000000|2024-06-07 11:00:00|2378.92|2378.92|2378.29|2378.29|2379.22|2379.22|2376.52|2376.52|0
1717761600000|2024-06-07 12:00:00|2378.36|2378.36|2348.57|2348.57|2382.02|2382.02|2346.38|2346.38|0
1717765200000|2024-06-07 13:00:00|2348.39|2348.39|2359.73|2359.73|2364.91|2364.91|2348.3|2348.3|0
1717768800000|2024-06-07 14:00:00|2358.97|2358.97|2342.23|2342.23|2360.11|2360.11|2342.17|2342.17|0
1717772400000|2024-06-07 15:00:00|2342.07|2342.07|2348.31|2348.31|2349.32|2349.32|2341.04|2341.04|0
1718002800000|2024-06-10 07:00:00|2334.66|2334.66|2336.25|2336.25|2340.81|2340.81|2334.33|2334.33|0
1718006400000|2024-06-10 08:00:00|2336.34|2336.34|2334.76|2334.76|2342.47|2342.47|2334.76|2334.76|0
1718010000000|2024-06-10 09:00:00|2334.66|2334.66|2336.33|2336.33|2336.46|2336.46|2332.52|2332.52|0
1718013600000|2024-06-10 10:00:00|2336.2|2336.2|2343.65|2343.65|2344.75|2344.75|2336.15|2336.15|0
1718017200000|2024-06-10 11:00:00|2343.68|2343.68|2342.99|2342.99|2345.53|2345.53|2341.17|2341.17|0
1718020800000|2024-06-10 12:00:00|2343.23|2343.23|2345.73|2345.73|2350.67|2350.67|2343.21|2343.21|0
1718024400000|2024-06-10 13:00:00|2345.98|2345.98|2350.55|2350.55|2350.82|2350.82|2341.65|2341.65|0
1718028000000|2024-06-10 14:00:00|2350.64|2350.64|2349.7|2349.7|2353.21|2353.21|2349.5|2349.5|0
1718031600000|2024-06-10 15:00:00|2349.82|2349.82|2349.38|2349.38|2351.02|2351.02|2348.29|2348.29|0
1718089200000|2024-06-11 07:00:00|2343.95|2343.95|2340.24|2340.24|2344.75|2344.75|2339.43|2339.43|0
1718092800000|2024-06-11 08:00:00|2340.12|2340.12|2342.58|2342.58|2343.84|2343.84|2339.62|2339.62|0
1718096400000|2024-06-11 09:00:00|2342.52|2342.52|2326.33|2326.33|2342.96|2342.96|2326.33|2326.33|0
1718100000000|2024-06-11 10:00:00|2326.27|2326.27|2329.44|2329.44|2329.44|2329.44|2324.2|2324.2|0
1718103600000|2024-06-11 11:00:00|2329.53|2329.53|2322.9|2322.9|2329.53|2329.53|2321.02|2321.02|0
1718107200000|2024-06-11 12:00:00|2322.46|2322.46|2316.23|2316.23|2322.89|2322.89|2315.09|2315.09|0
1718110800000|2024-06-11 13:00:00|2316.26|2316.26|2311.23|2311.23|2316.26|2316.26|2306.19|2306.19|0
1718114400000|2024-06-11 14:00:00|2311.33|2311.33|2312.89|2312.89|2315.53|2315.53|2308.32|2308.32|0
1718118000000|2024-06-11 15:00:00|2312.92|2312.92|2308.7|2308.7|2314.95|2314.95|2306.95|2306.95|0
1718175600000|2024-06-12 07:00:00|2303.33|2303.33|2309.71|2309.71|2312.74|2312.74|2303.16|2303.16|0
1718179200000|2024-06-12 08:00:00|2309.5|2309.5|2306.87|2306.87|2312.33|2312.33|2305.19|2305.19|0
1718182800000|2024-06-12 09:00:00|2306.69|2306.69|2300.72|2300.72|2306.82|2306.82|2298.4|2298.4|0
1718186400000|2024-06-12 10:00:00|2300.76|2300.76|2302.1|2302.1|2302.54|2302.54|2297.37|2297.37|0
1718190000000|2024-06-12 11:00:00|2302.13|2302.13|2309.5|2309.5|2309.5|2309.5|2302.08|2302.08|0
1718193600000|2024-06-12 12:00:00|2309.25|2309.25|2350.31|2350.31|2353.63|2353.63|2304.34|2304.34|0
1718197200000|2024-06-12 13:00:00|2350.37|2350.37|2355.26|2355.26|2358|2358|2340.74|2340.74|0
1718200800000|2024-06-12 14:00:00|2355.16|2355.16|2355.35|2355.35|2358.21|2358.21|2352.39|2352.39|0
1718204400000|2024-06-12 15:00:00|2355.22|2355.22|2357.36|2357.36|2359.06|2359.06|2355.22|2355.22|0
1718262000000|2024-06-13 07:00:00|2329.29|2329.29|2341.33|2341.33|2343.72|2343.72|2329.29|2329.29|0
1718265600000|2024-06-13 08:00:00|2341.05|2341.05|2334.14|2334.14|2341.05|2341.05|2333.52|2333.52|0
1718269200000|2024-06-13 09:00:00|2334.36|2334.36|2332.93|2332.93|2336.03|2336.03|2332.09|2332.09|0
1718272800000|2024-06-13 10:00:00|2332.67|2332.67|2328.38|2328.38|2332.67|2332.67|2322.98|2322.98|0
1718276400000|2024-06-13 11:00:00|2328.42|2328.42|2325.48|2325.48|2329.2|2329.2|2321.72|2321.72|0
1718280000000|2024-06-13 12:00:00|2325.35|2325.35|2326.71|2326.71|2336.18|2336.18|2321.96|2321.96|0
1718283600000|2024-06-13 13:00:00|2326.67|2326.67|2318.68|2318.68|2327.53|2327.53|2317.06|2317.06|0
1718287200000|2024-06-13 14:00:00|2318.63|2318.63|2319.02|2319.02|2320.57|2320.57|2313.08|2313.08|0
1718290800000|2024-06-13 15:00:00|2319.08|2319.08|2317.16|2317.16|2321.78|2321.78|2316.71|2316.71|0
1718348400000|2024-06-14 07:00:00|2314.63|2314.63|2315.42|2315.42|2316.95|2316.95|2312.98|2312.98|0
1718352000000|2024-06-14 08:00:00|2315.17|2315.17|2315.25|2315.25|2316.56|2316.56|2309.99|2309.99|0
1718355600000|2024-06-14 09:00:00|2315.43|2315.43|2307.11|2307.11|2317.19|2317.19|2306.95|2306.95|0
1718359200000|2024-06-14 10:00:00|2307.05|2307.05|2304.33|2304.33|2307.36|2307.36|2301.43|2301.43|0
1718362800000|2024-06-14 11:00:00|2304.41|2304.41|2308.97|2308.97|2312.16|2312.16|2302.41|2302.41|0
1718366400000|2024-06-14 12:00:00|2309.02|2309.02|2312.96|2312.96|2313.22|2313.22|2307.98|2307.98|0
1718370000000|2024-06-14 13:00:00|2313.05|2313.05|2315.39|2315.39|2317.63|2317.63|2310.81|2310.81|0
1718373600000|2024-06-14 14:00:00|2315.21|2315.21|2311.92|2311.92|2315.49|2315.49|2306.05|2306.05|0
1718377200000|2024-06-14 15:00:00|2312.01|2312.01|2314.71|2314.71|2316.22|2316.22|2311.23|2311.23|0
1718607600000|2024-06-17 07:00:00|2321.5|2321.5|2320.68|2320.68|2331.45|2331.45|2320.43|2320.43|0
1718611200000|2024-06-17 08:00:00|2320.53|2320.53|2309.56|2309.56|2320.53|2320.53|2308.84|2308.84|0
1718614800000|2024-06-17 09:00:00|2309.39|2309.39|2312.07|2312.07|2313.46|2313.46|2308.98|2308.98|0
1718618400000|2024-06-17 10:00:00|2311.98|2311.98|2311.74|2311.74|2311.98|2311.98|2307.57|2307.57|0
1718622000000|2024-06-17 11:00:00|2311.97|2311.97|2308.33|2308.33|2313.14|2313.14|2307.44|2307.44|0
1718625600000|2024-06-17 12:00:00|2308.12|2308.12|2308.14|2308.14|2311.54|2311.54|2306.15|2306.15|0
1718629200000|2024-06-17 13:00:00|2308.52|2308.52|2313.99|2313.99|2317.19|2317.19|2308.52|2308.52|0
1718632800000|2024-06-17 14:00:00|2314.27|2314.27|2312.71|2312.71|2314.3|2314.3|2310.94|2310.94|0
1718636400000|2024-06-17 15:00:00|2312.75|2312.75|2310.51|2310.51|2312.76|2312.76|2309.33|2309.33|0
1718694000000|2024-06-18 07:00:00|2325|2325|2319.27|2319.27|2325.23|2325.23|2319.06|2319.06|0
1718697600000|2024-06-18 08:00:00|2319.15|2319.15|2324.42|2324.42|2324.84|2324.84|2317.12|2317.12|0
1718701200000|2024-06-18 09:00:00|2324.74|2324.74|2327.87|2327.87|2331.03|2331.03|2324.73|2324.73|0
1718704800000|2024-06-18 10:00:00|2328|2328|2330.24|2330.24|2330.42|2330.42|2327.1|2327.1|0
1718708400000|2024-06-18 11:00:00|2329.78|2329.78|2331.23|2331.23|2331.32|2331.32|2326.75|2326.75|0
1718712000000|2024-06-18 12:00:00|2331.31|2331.31|2338.18|2338.18|2340.69|2340.69|2330.85|2330.85|0
1718715600000|2024-06-18 13:00:00|2338.22|2338.22|2341.37|2341.37|2344|2344|2337.03|2337.03|0
1718719200000|2024-06-18 14:00:00|2341.29|2341.29|2337.8|2337.8|2341.37|2341.37|2337.1|2337.1|0
1718722800000|2024-06-18 15:00:00|2337.89|2337.89|2338.62|2338.62|2339.98|2339.98|2336.57|2336.57|0
1718780400000|2024-06-19 07:00:00|2324.82|2324.82|2328.9|2328.9|2329.48|2329.48|2321.01|2321.01|0
1718784000000|2024-06-19 08:00:00|2329.09|2329.09|2323.49|2323.49|2330.68|2330.68|2322.99|2322.99|0
1718787600000|2024-06-19 09:00:00|2323.39|2323.39|2319.56|2319.56|2323.39|2323.39|2316.91|2316.91|0
1718791200000|2024-06-19 10:00:00|2319.43|2319.43|2320.68|2320.68|2322.83|2322.83|2319|2319|0
1718794800000|2024-06-19 11:00:00|2320.6|2320.6|2320.35|2320.35|2321.22|2321.22|2315.62|2315.62|0
1718798400000|2024-06-19 12:00:00|2320.48|2320.48|2312.07|2312.07|2320.85|2320.85|2312.07|2312.07|0
1718802000000|2024-06-19 13:00:00|2311.91|2311.91|2304.98|2304.98|2311.91|2311.91|2303.12|2303.12|0
1718805600000|2024-06-19 14:00:00|2304.8|2304.8|2299.93|2299.93|2306.88|2306.88|2296.8|2296.8|0
1718809200000|2024-06-19 15:00:00|2299.9|2299.9|2293.33|2293.33|2299.9|2299.9|2293.25|2293.25|0
1718866800000|2024-06-20 07:00:00|2304.89|2304.89|2310.37|2310.37|2313.18|2313.18|2304.58|2304.58|0
1718870400000|2024-06-20 08:00:00|2310.3|2310.3|2304.43|2304.43|2310.88|2310.88|2303.83|2303.83|0
1718874000000|2024-06-20 09:00:00|2304.26|2304.26|2308.85|2308.85|2309.16|2309.16|2302.96|2302.96|0
1718877600000|2024-06-20 10:00:00|2308.76|2308.76|2304.22|2304.22|2311.58|2311.58|2302.78|2302.78|0
1718881200000|2024-06-20 11:00:00|2304.09|2304.09|2314.23|2314.23|2319.99|2319.99|2303.57|2303.57|0
1718884800000|2024-06-20 12:00:00|2314.49|2314.49|2313.27|2313.27|2316.18|2316.18|2309.28|2309.28|0
1718888400000|2024-06-20 13:00:00|2313.18|2313.18|2317.56|2317.56|2319.52|2319.52|2311.06|2311.06|0
1718892000000|2024-06-20 14:00:00|2317.85|2317.85|2326.07|2326.07|2326.97|2326.97|2317.85|2317.85|0
1718895600000|2024-06-20 15:00:00|2326|2326|2322.19|2322.19|2326.93|2326.93|2319.18|2319.18|0
1718953200000|2024-06-21 07:00:00|2317.44|2317.44|2315.22|2315.22|2320.09|2320.09|2314.84|2314.84|0
1718956800000|2024-06-21 08:00:00|2315.16|2315.16|2312.64|2312.64|2316.34|2316.34|2312.24|2312.24|0
1718960400000|2024-06-21 09:00:00|2312.55|2312.55|2290.84|2290.84|2312.57|2312.57|2286.75|2286.75|0
1718964000000|2024-06-21 10:00:00|2290.56|2290.56|2301.11|2301.11|2301.11|2301.11|2288.86|2288.86|0
1718967600000|2024-06-21 11:00:00|2301.65|2301.65|2304.23|2304.23|2305.48|2305.48|2301.36|2301.36|0
1718971200000|2024-06-21 12:00:00|2303.98|2303.98|2301.29|2301.29|2304.36|2304.36|2299.77|2299.77|0
1718974800000|2024-06-21 13:00:00|2301.25|2301.25|2296.19|2296.19|2304.06|2304.06|2295.87|2295.87|0
1718978400000|2024-06-21 14:00:00|2296.44|2296.44|2301.91|2301.91|2302.89|2302.89|2292.05|2292.05|0
1718982000000|2024-06-21 15:00:00|2301.82|2301.82|2298.56|2298.56|2303.32|2303.32|2298.52|2298.52|0
1719212400000|2024-06-24 07:00:00|2295.93|2295.93|2296.94|2296.94|2297.26|2297.26|2284.59|2284.59|0
1719216000000|2024-06-24 08:00:00|2296.84|2296.84|2310.12|2310.12|2310.12|2310.12|2296.84|2296.84|0
1719219600000|2024-06-24 09:00:00|2310.04|2310.04|2306.54|2306.54|2312.2|2312.2|2305.87|2305.87|0
1719223200000|2024-06-24 10:00:00|2306.43|2306.43|2309|2309|2309.35|2309.35|2303.73|2303.73|0
1719226800000|2024-06-24 11:00:00|2309.06|2309.06|2317.37|2317.37|2317.37|2317.37|2309.06|2309.06|0
1719230400000|2024-06-24 12:00:00|2317.54|2317.54|2314.74|2314.74|2317.84|2317.84|2312.48|2312.48|0
1719234000000|2024-06-24 13:00:00|2314.62|2314.62|2322.4|2322.4|2322.69|2322.69|2313.37|2313.37|0
1719237600000|2024-06-24 14:00:00|2322.5|2322.5|2324.54|2324.54|2328.16|2328.16|2317.77|2317.77|0
1719241200000|2024-06-24 15:00:00|2324.67|2324.67|2326.81|2326.81|2327.56|2327.56|2324.38|2324.38|0
1719298800000|2024-06-25 07:00:00|2326.64|2326.64|2330.58|2330.58|2332.45|2332.45|2324.78|2324.78|0
1719302400000|2024-06-25 08:00:00|2330.36|2330.36|2318.28|2318.28|2331.28|2331.28|2316.83|2316.83|0
1719306000000|2024-06-25 09:00:00|2318.35|2318.35|2318.86|2318.86|2320.38|2320.38|2317.53|2317.53|0
1719309600000|2024-06-25 10:00:00|2318.95|2318.95|2317.45|2317.45|2318.95|2318.95|2315.23|2315.23|0
1719313200000|2024-06-25 11:00:00|2317.52|2317.52|2312.17|2312.17|2317.94|2317.94|2310.31|2310.31|0
1719316800000|2024-06-25 12:00:00|2312.08|2312.08|2304.95|2304.95|2314.25|2314.25|2304.95|2304.95|0
1719320400000|2024-06-25 13:00:00|2304.83|2304.83|2298.08|2298.08|2306.38|2306.38|2296.3|2296.3|0
1719324000000|2024-06-25 14:00:00|2297.83|2297.83|2301.06|2301.06|2301.2|2301.2|2293.7|2293.7|0
1719327600000|2024-06-25 15:00:00|2300.68|2300.68|2300.22|2300.22|2302.29|2302.29|2299.45|2299.45|0
1719385200000|2024-06-26 07:00:00|2307.55|2307.55|2313.99|2313.99|2314.99|2314.99|2307.43|2307.43|0
1719388800000|2024-06-26 08:00:00|2314.63|2314.63|2308.92|2308.92|2315.49|2315.49|2308.38|2308.38|0
1719392400000|2024-06-26 09:00:00|2308.87|2308.87|2300.47|2300.47|2308.87|2308.87|2300.41|2300.41|0
1719396000000|2024-06-26 10:00:00|2300.34|2300.34|2293.75|2293.75|2300.41|2300.41|2292.37|2292.37|0
1719399600000|2024-06-26 11:00:00|2293.87|2293.87|2288.93|2288.93|2296.06|2296.06|2288.59|2288.59|0
1719403200000|2024-06-26 12:00:00|2288.81|2288.81|2274.57|2274.57|2288.81|2288.81|2274.57|2274.57|0
1719406800000|2024-06-26 13:00:00|2274.45|2274.45|2282.61|2282.61|2283.52|2283.52|2274.19|2274.19|0
1719410400000|2024-06-26 14:00:00|2282.24|2282.24|2280.09|2280.09|2283.06|2283.06|2275.39|2275.39|0
1719414000000|2024-06-26 15:00:00|2279.96|2279.96|2279.33|2279.33|2280.14|2280.14|2275.07|2275.07|0
1719471600000|2024-06-27 07:00:00|2278.96|2278.96|2274.36|2274.36|2278.96|2278.96|2272.74|2272.74|0
1719475200000|2024-06-27 08:00:00|2274.38|2274.38|2274.37|2274.37|2274.85|2274.85|2272.16|2272.16|0
1719478800000|2024-06-27 09:00:00|2274.45|2274.45|2271.67|2271.67|2278.56|2278.56|2270.89|2270.89|0
1719482400000|2024-06-27 10:00:00|2271.78|2271.78|2268.11|2268.11|2272.04|2272.04|2268.06|2268.06|0
1719486000000|2024-06-27 11:00:00|2268.23|2268.23|2270.12|2270.12|2271|2271|2268.23|2268.23|0
1719489600000|2024-06-27 12:00:00|2270.49|2270.49|2276.01|2276.01|2277.77|2277.77|2270.37|2270.37|0
1719493200000|2024-06-27 13:00:00|2275.92|2275.92|2279.4|2279.4|2280.11|2280.11|2274|2274|0
1719496800000|2024-06-27 14:00:00|2279.53|2279.53|2282.99|2282.99|2286.76|2286.76|2279.53|2279.53|0
1719500400000|2024-06-27 15:00:00|2282.91|2282.91|2280.57|2280.57|2284.19|2284.19|2280.14|2280.14|0
1719558000000|2024-06-28 07:00:00|2280.09|2280.09|2284.97|2284.97|2286.04|2286.04|2276.92|2276.92|0
1719561600000|2024-06-28 08:00:00|2284.57|2284.57|2286.37|2286.37|2287|2287|2281.34|2281.34|0
1719565200000|2024-06-28 09:00:00|2286.25|2286.25|2289.86|2289.86|2290.58|2290.58|2285.2|2285.2|0
1719568800000|2024-06-28 10:00:00|2289.77|2289.77|2292.74|2292.74|2293.33|2293.33|2287.8|2287.8|0
1719572400000|2024-06-28 11:00:00|2292.59|2292.59|2292.61|2292.61|2293.24|2293.24|2290.45|2290.45|0
1719576000000|2024-06-28 12:00:00|2292.96|2292.96|2294.41|2294.41|2298.16|2298.16|2290.22|2290.22|0
1719579600000|2024-06-28 13:00:00|2294.55|2294.55|2292.08|2292.08|2295|2295|2289.76|2289.76|0
1719583200000|2024-06-28 14:00:00|2292.2|2292.2|2289.03|2289.03|2296.66|2296.66|2288.89|2288.89|0
1719586800000|2024-06-28 15:00:00|2288.91|2288.91|2290.29|2290.29|2291.21|2291.21|2284.68|2284.68|0
1719817200000|2024-07-01 07:00:00|2330.55|2330.55|2320.92|2320.92|2332.47|2332.47|2320.92|2320.92|0
1719820800000|2024-07-01 08:00:00|2320.79|2320.79|2321.48|2321.48|2326.65|2326.65|2320.74|2320.74|0
1719824400000|2024-07-01 09:00:00|2321.25|2321.25|2316.51|2316.51|2321.25|2321.25|2312.65|2312.65|0
1719828000000|2024-07-01 10:00:00|2316.39|2316.39|2315.19|2315.19|2316.39|2316.39|2311.62|2311.62|0
1719831600000|2024-07-01 11:00:00|2315.3|2315.3|2320.22|2320.22|2320.59|2320.59|2314.95|2314.95|0
1719835200000|2024-07-01 12:00:00|2320.1|2320.1|2311.23|2311.23|2320.63|2320.63|2310.77|2310.77|0
1719838800000|2024-07-01 13:00:00|2311.17|2311.17|2307.91|2307.91|2311.19|2311.19|2306.32|2306.32|0
1719842400000|2024-07-01 14:00:00|2308.16|2308.16|2294.47|2294.47|2315.24|2315.24|2292.1|2292.1|0
1719846000000|2024-07-01 15:00:00|2294.65|2294.65|2293.43|2293.43|2297.19|2297.19|2293.08|2293.08|0
1719903600000|2024-07-02 07:00:00|2282.72|2282.72|2282.5|2282.5|2284.31|2284.31|2282.18|2282.18|0
1719907200000|2024-07-02 08:00:00|2281.69|2281.69|2288.35|2288.35|2288.35|2288.35|2280.93|2280.93|0
1719910800000|2024-07-02 09:00:00|2288.17|2288.17|2293.43|2293.43|2293.43|2293.43|2287.72|2287.72|0
1719914400000|2024-07-02 10:00:00|2293.52|2293.52|2286.58|2286.58|2293.64|2293.64|2286.58|2286.58|0
1719918000000|2024-07-02 11:00:00|2286.66|2286.66|2286.82|2286.82|2289.86|2289.86|2284.54|2284.54|0
1719921600000|2024-07-02 12:00:00|2286.88|2286.88|2292.88|2292.88|2293.08|2293.08|2286.82|2286.82|0
1719925200000|2024-07-02 13:00:00|2292.91|2292.91|2299.28|2299.28|2301.59|2301.59|2290.96|2290.96|0
1719928800000|2024-07-02 14:00:00|2299.4|2299.4|2289.89|2289.89|2302.14|2302.14|2288.59|2288.59|0
1719932400000|2024-07-02 15:00:00|2289.9|2289.9|2285.58|2285.58|2290.26|2290.26|2285.49|2285.49|0
1719990000000|2024-07-03 07:00:00|2300.41|2300.41|2300.81|2300.81|2304.01|2304.01|2300.16|2300.16|0
1719993600000|2024-07-03 08:00:00|2300.68|2300.68|2303.55|2303.55|2307.51|2307.51|2299.87|2299.87|0
1719997200000|2024-07-03 09:00:00|2303.42|2303.42|2310.03|2310.03|2310.37|2310.37|2303.13|2303.13|0
1720000800000|2024-07-03 10:00:00|2310.16|2310.16|2313.57|2313.57|2314.17|2314.17|2310.11|2310.11|0
1720004400000|2024-07-03 11:00:00|2313.68|2313.68|2309.97|2309.97|2314.44|2314.44|2309.94|2309.94|0
1720008000000|2024-07-03 12:00:00|2310.03|2310.03|2308.59|2308.59|2312.16|2312.16|2308.59|2308.59|0
1720011600000|2024-07-03 13:00:00|2308.42|2308.42|2310.89|2310.89|2312.62|2312.62|2307.2|2307.2|0
1720015200000|2024-07-03 14:00:00|2311.15|2311.15|2330.09|2330.09|2331.37|2331.37|2311.15|2311.15|0
1720018800000|2024-07-03 15:00:00|2330.16|2330.16|2335.22|2335.22|2335.44|2335.44|2329.48|2329.48|0
1720076400000|2024-07-04 07:00:00|2340.7|2340.7|2344.78|2344.78|2346.29|2346.29|2340.19|2340.19|0
1720080000000|2024-07-04 08:00:00|2344.24|2344.24|2336.63|2336.63|2344.24|2344.24|2336.43|2336.43|0
1720083600000|2024-07-04 09:00:00|2336.89|2336.89|2326.2|2326.2|2337.5|2337.5|2323.68|2323.68|0
1720087200000|2024-07-04 10:00:00|2326.32|2326.32|2321.51|2321.51|2327.39|2327.39|2321.42|2321.42|0
1720090800000|2024-07-04 11:00:00|2321.68|2321.68|2321.42|2321.42|2323.16|2323.16|2320.75|2320.75|0
1720094400000|2024-07-04 12:00:00|2321.3|2321.3|2331.99|2331.99|2331.99|2331.99|2321.3|2321.3|0
1720098000000|2024-07-04 13:00:00|2332.02|2332.02|2326.52|2326.52|2332.99|2332.99|2326.4|2326.4|0
1720101600000|2024-07-04 14:00:00|2326.75|2326.75|2319.93|2319.93|2327.26|2327.26|2318.97|2318.97|0
1720105200000|2024-07-04 15:00:00|2319.96|2319.96|2322.31|2322.31|2323.73|2323.73|2319.92|2319.92|0
1720162800000|2024-07-05 07:00:00|2351.05|2351.05|2355.85|2355.85|2365.49|2365.49|2351.05|2351.05|0
1720166400000|2024-07-05 08:00:00|2355.3|2355.3|2353.22|2353.22|2355.3|2355.3|2347.2|2347.2|0
1720170000000|2024-07-05 09:00:00|2353.4|2353.4|2348.12|2348.12|2354.98|2354.98|2348|2348|0
1720173600000|2024-07-05 10:00:00|2348.03|2348.03|2343.52|2343.52|2348.74|2348.74|2343.45|2343.45|0
1720177200000|2024-07-05 11:00:00|2343.1|2343.1|2343.14|2343.14|2344.49|2344.49|2338.69|2338.69|0
1720180800000|2024-07-05 12:00:00|2342.97|2342.97|2354.59|2354.59|2356.45|2356.45|2333.58|2333.58|0
1720184400000|2024-07-05 13:00:00|2354.68|2354.68|2345.97|2345.97|2356.43|2356.43|2341.71|2341.71|0
1720188000000|2024-07-05 14:00:00|2345.6|2345.6|2345.01|2345.01|2346.07|2346.07|2339.27|2339.27|0
1720191600000|2024-07-05 15:00:00|2344.92|2344.92|2343.31|2343.31|2347.46|2347.46|2343.13|2343.13|0
1720422000000|2024-07-08 07:00:00|2341.48|2341.48|2349.53|2349.53|2350.15|2350.15|2341.48|2341.48|0
1720425600000|2024-07-08 08:00:00|2349.46|2349.46|2346.62|2346.62|2350.26|2350.26|2345.3|2345.3|0
1720429200000|2024-07-08 09:00:00|2346.52|2346.52|2336.53|2336.53|2347.02|2347.02|2336.53|2336.53|0
1720432800000|2024-07-08 10:00:00|2336.78|2336.78|2332.11|2332.11|2337.2|2337.2|2330.15|2330.15|0
1720436400000|2024-07-08 11:00:00|2332.28|2332.28|2326.62|2326.62|2333.77|2333.77|2325.95|2325.95|0
1720440000000|2024-07-08 12:00:00|2326.59|2326.59|2329.37|2329.37|2329.74|2329.74|2325.35|2325.35|0
1720443600000|2024-07-08 13:00:00|2329.24|2329.24|2323.76|2323.76|2330.07|2330.07|2323.52|2323.52|0
1720447200000|2024-07-08 14:00:00|2323.67|2323.67|2317.93|2317.93|2324.27|2324.27|2317.13|2317.13|0
1720450800000|2024-07-08 15:00:00|2317.9|2317.9|2314.6|2314.6|2317.9|2317.9|2313.16|2313.16|0
1720508400000|2024-07-09 07:00:00|2329.09|2329.09|2334.54|2334.54|2337.2|2337.2|2328.8|2328.8|0
1720512000000|2024-07-09 08:00:00|2334.7|2334.7|2336.52|2336.52|2340.46|2340.46|2334.57|2334.57|0
1720515600000|2024-07-09 09:00:00|2336.1|2336.1|2337.35|2337.35|2338.68|2338.68|2331.5|2331.5|0
1720519200000|2024-07-09 10:00:00|2336.62|2336.62|2327.56|2327.56|2337.25|2337.25|2327.47|2327.47|0
1720522800000|2024-07-09 11:00:00|2327.39|2327.39|2318.46|2318.46|2327.39|2327.39|2318.46|2318.46|0
1720526400000|2024-07-09 12:00:00|2318.28|2318.28|2314.17|2314.17|2318.28|2318.28|2312.57|2312.57|0
1720530000000|2024-07-09 13:00:00|2314.33|2314.33|2309.92|2309.92|2316.06|2316.06|2308.34|2308.34|0
1720533600000|2024-07-09 14:00:00|2310.3|2310.3|2306.86|2306.86|2310.81|2310.81|2302.87|2302.87|0
1720537200000|2024-07-09 15:00:00|2306.77|2306.77|2305.64|2305.64|2307.44|2307.44|2304.49|2304.49|0
1720594800000|2024-07-10 07:00:00|2322.19|2322.19|2332.57|2332.57|2332.57|2332.57|2322.16|2322.16|0
1720598400000|2024-07-10 08:00:00|2332.82|2332.82|2336.8|2336.8|2342.15|2342.15|2332.82|2332.82|0
1720602000000|2024-07-10 09:00:00|2336.62|2336.62|2343.94|2343.94|2346.36|2346.36|2336.17|2336.17|0
1720605600000|2024-07-10 10:00:00|2343.98|2343.98|2351.51|2351.51|2353.54|2353.54|2343.98|2343.98|0
1720609200000|2024-07-10 11:00:00|2351.38|2351.38|2363.77|2363.77|2364.62|2364.62|2351.2|2351.2|0
1720612800000|2024-07-10 12:00:00|2363.86|2363.86|2363.29|2363.29|2368.45|2368.45|2363.15|2363.15|0
1720616400000|2024-07-10 13:00:00|2363.23|2363.23|2350.74|2350.74|2365.15|2365.15|2348.6|2348.6|0
1720620000000|2024-07-10 14:00:00|2350.65|2350.65|2349.14|2349.14|2355.53|2355.53|2349.14|2349.14|0
1720623600000|2024-07-10 15:00:00|2349.05|2349.05|2354.38|2354.38|2355.3|2355.3|2348.86|2348.86|0
1720681200000|2024-07-11 07:00:00|2354.99|2354.99|2353.81|2353.81|2356.37|2356.37|2349.28|2349.28|0
1720684800000|2024-07-11 08:00:00|2353.46|2353.46|2355.01|2355.01|2355.24|2355.24|2351.34|2351.34|0
1720688400000|2024-07-11 09:00:00|2355.12|2355.12|2351.06|2351.06|2355.15|2355.15|2351.06|2351.06|0
1720692000000|2024-07-11 10:00:00|2351.18|2351.18|2353.15|2353.15|2353.17|2353.17|2349.58|2349.58|0
1720695600000|2024-07-11 11:00:00|2353.1|2353.1|2353.11|2353.11|2354.41|2354.41|2350.39|2350.39|0
1720699200000|2024-07-11 12:00:00|2353.23|2353.23|2372.18|2372.18|2394.9|2394.9|2353.23|2353.23|0
1720702800000|2024-07-11 13:00:00|2371.56|2371.56|2374.75|2374.75|2378.7|2378.7|2370.13|2370.13|0
1720706400000|2024-07-11 14:00:00|2374.87|2374.87|2382.87|2382.87|2386.68|2386.68|2374.55|2374.55|0
1720710000000|2024-07-11 15:00:00|2382.78|2382.78|2392.28|2392.28|2392.56|2392.56|2380.97|2380.97|0
1720767600000|2024-07-12 07:00:00|2394.91|2394.91|2395.64|2395.64|2395.64|2395.64|2385.42|2385.42|0
1720771200000|2024-07-12 08:00:00|2395.52|2395.52|2394.72|2394.72|2399.89|2399.89|2394.05|2394.05|0
1720774800000|2024-07-12 09:00:00|2394.54|2394.54|2390.46|2390.46|2394.71|2394.71|2389.35|2389.35|0
1720778400000|2024-07-12 10:00:00|2390.5|2390.5|2384.05|2384.05|2390.5|2390.5|2383.56|2383.56|0
1720782000000|2024-07-12 11:00:00|2384.3|2384.3|2380.57|2380.57|2384.74|2384.74|2379.91|2379.91|0
1720785600000|2024-07-12 12:00:00|2380.74|2380.74|2378.11|2378.11|2387.58|2387.58|2370.27|2370.27|0
1720789200000|2024-07-12 13:00:00|2378.48|2378.48|2381.9|2381.9|2382.53|2382.53|2374.31|2374.31|0
1720792800000|2024-07-12 14:00:00|2382.08|2382.08|2390.76|2390.76|2393.15|2393.15|2382.08|2382.08|0
1720796400000|2024-07-12 15:00:00|2390.73|2390.73|2391.12|2391.12|2392.18|2392.18|2390.71|2390.71|0
1721026800000|2024-07-15 07:00:00|2379.23|2379.23|2387.25|2387.25|2387.49|2387.49|2376.86|2376.86|0
1721030400000|2024-07-15 08:00:00|2387.65|2387.65|2399.46|2399.46|2401.51|2401.51|2387.65|2387.65|0
1721034000000|2024-07-15 09:00:00|2399.35|2399.35|2396.69|2396.69|2400.39|2400.39|2396.2|2396.2|0
1721037600000|2024-07-15 10:00:00|2396.64|2396.64|2394.26|2394.26|2398.72|2398.72|2393.37|2393.37|0
1721041200000|2024-07-15 11:00:00|2394.42|2394.42|2386.99|2386.99|2394.42|2394.42|2386.6|2386.6|0
1721044800000|2024-07-15 12:00:00|2387.02|2387.02|2384.57|2384.57|2387.86|2387.86|2383.71|2383.71|0
1721048400000|2024-07-15 13:00:00|2384.48|2384.48|2384.83|2384.83|2388.21|2388.21|2382.36|2382.36|0
1721052000000|2024-07-15 14:00:00|2384.92|2384.92|2393.5|2393.5|2394.24|2394.24|2384.77|2384.77|0
1721055600000|2024-07-15 15:00:00|2393.44|2393.44|2396.15|2396.15|2398.02|2398.02|2393.28|2393.28|0
1721113200000|2024-07-16 07:00:00|2395.39|2395.39|2400.19|2400.19|2406.55|2406.55|2395.35|2395.35|0
1721116800000|2024-07-16 08:00:00|2400.57|2400.57|2408.93|2408.93|2408.93|2408.93|2399.55|2399.55|0
1721120400000|2024-07-16 09:00:00|2408.96|2408.96|2411.81|2411.81|2414.95|2414.95|2408.96|2408.96|0
1721124000000|2024-07-16 10:00:00|2411.89|2411.89|2403.56|2403.56|2413.92|2413.92|2403.56|2403.56|0
1721127600000|2024-07-16 11:00:00|2403.4|2403.4|2400.88|2400.88|2403.48|2403.48|2399.68|2399.68|0
1721131200000|2024-07-16 12:00:00|2400.96|2400.96|2393.38|2393.38|2406.65|2406.65|2391.98|2391.98|0
1721134800000|2024-07-16 13:00:00|2393.21|2393.21|2393.1|2393.1|2394.64|2394.64|2388.19|2388.19|0
1721138400000|2024-07-16 14:00:00|2392.93|2392.93|2394.52|2394.52|2396.92|2396.92|2391.78|2391.78|0
1721142000000|2024-07-16 15:00:00|2394.49|2394.49|2396.92|2396.92|2396.95|2396.95|2392.43|2392.43|0
1721199600000|2024-07-17 07:00:00|2389.31|2389.31|2375.21|2375.21|2390.39|2390.39|2373.95|2373.95|0
1721203200000|2024-07-17 08:00:00|2375.31|2375.31|2375.61|2375.61|2376.2|2376.2|2370.98|2370.98|0
1721206800000|2024-07-17 09:00:00|2375.78|2375.78|2379.27|2379.27|2379.3|2379.3|2375.78|2375.78|0
1721210400000|2024-07-17 10:00:00|2379.48|2379.48|2377.31|2377.31|2380.8|2380.8|2377.21|2377.21|0
1721214000000|2024-07-17 11:00:00|2377.06|2377.06|2379.35|2379.35|2379.55|2379.55|2372.17|2372.17|0
1721217600000|2024-07-17 12:00:00|2379.44|2379.44|2379.43|2379.43|2384.67|2384.67|2378.82|2378.82|0
1721221200000|2024-07-17 13:00:00|2379.32|2379.32|2389.08|2389.08|2391.17|2391.17|2375.63|2375.63|0
1721224800000|2024-07-17 14:00:00|2389.01|2389.01|2388.1|2388.1|2389.21|2389.21|2381.14|2381.14|0
1721228400000|2024-07-17 15:00:00|2388.03|2388.03|2386.06|2386.06|2388.1|2388.1|2384.96|2384.96|0
1721286000000|2024-07-18 07:00:00|2390.11|2390.11|2390.29|2390.29|2393.02|2393.02|2384.86|2384.86|0
1721289600000|2024-07-18 08:00:00|2390.04|2390.04|2400.53|2400.53|2401.26|2401.26|2389.11|2389.11|0
1721293200000|2024-07-18 09:00:00|2400.35|2400.35|2392.71|2392.71|2400.35|2400.35|2392.71|2392.71|0
1721296800000|2024-07-18 10:00:00|2392.52|2392.52|2389.72|2389.72|2392.52|2392.52|2386.79|2386.79|0
1721300400000|2024-07-18 11:00:00|2389.55|2389.55|2391.32|2391.32|2392.1|2392.1|2388.38|2388.38|0
1721304000000|2024-07-18 12:00:00|2391.23|2391.23|2397.45|2397.45|2398.82|2398.82|2389.83|2389.83|0
1721307600000|2024-07-18 13:00:00|2397.33|2397.33|2398.43|2398.43|2399.02|2399.02|2392.84|2392.84|0
1721311200000|2024-07-18 14:00:00|2398.36|2398.36|2391.87|2391.87|2398.4|2398.4|2390.32|2390.32|0
1721314800000|2024-07-18 15:00:00|2391.81|2391.81|2385.38|2385.38|2393.14|2393.14|2385.18|2385.18|0
1721372400000|2024-07-19 07:00:00|2361.57|2361.57|2360.77|2360.77|2363.55|2363.55|2355.1|2355.1|0
1721376000000|2024-07-19 08:00:00|2360.65|2360.65|2363.97|2363.97|2363.97|2363.97|2356.62|2356.62|0
1721379600000|2024-07-19 09:00:00|2363.81|2363.81|2367.08|2367.08|2370.6|2370.6|2362.82|2362.82|0
1721383200000|2024-07-19 10:00:00|2366.86|2366.86|2361.98|2361.98|2367.29|2367.29|2361.69|2361.69|0
1721397600000|2024-07-19 14:00:00|2357.88|2357.88|2358.26|2358.26|2358.72|2358.72|2357.88|2357.88|0
1721401200000|2024-07-19 15:00:00|2358.38|2358.38|2352.89|2352.89|2358.4|2358.4|2351.27|2351.27|0
1721631600000|2024-07-22 07:00:00|2378.82|2378.82|2369.93|2369.93|2378.82|2378.82|2368.01|2368.01|0
1721635200000|2024-07-22 08:00:00|2369.84|2369.84|2372.15|2372.15|2373.8|2373.8|2369.84|2369.84|0
1721638800000|2024-07-22 09:00:00|2371.98|2371.98|2377.23|2377.23|2377.98|2377.98|2368.79|2368.79|0
1721642400000|2024-07-22 10:00:00|2377.36|2377.36|2377.3|2377.3|2379.31|2379.31|2377.14|2377.14|0
1721646000000|2024-07-22 11:00:00|2377.55|2377.55|2382.72|2382.72|2384.19|2384.19|2376.75|2376.75|0
1721649600000|2024-07-22 12:00:00|2382.61|2382.61|2385.97|2385.97|2387.56|2387.56|2382|2382|0
1721653200000|2024-07-22 13:00:00|2386.22|2386.22|2367.42|2367.42|2387.29|2387.29|2367.42|2367.42|0
1721656800000|2024-07-22 14:00:00|2367.26|2367.26|2370.44|2370.44|2371.43|2371.43|2365.07|2365.07|0
1721660400000|2024-07-22 15:00:00|2370.5|2370.5|2365.42|2365.42|2372.29|2372.29|2365.07|2365.07|0
1721718000000|2024-07-23 07:00:00|2360.23|2360.23|2349.89|2349.89|2360.23|2360.23|2349.89|2349.89|0
1721721600000|2024-07-23 08:00:00|2349.94|2349.94|2350.76|2350.76|2355.23|2355.23|2347.8|2347.8|0
1721725200000|2024-07-23 09:00:00|2350.57|2350.57|2352.36|2352.36|2355.07|2355.07|2348.22|2348.22|0
1721728800000|2024-07-23 10:00:00|2352.45|2352.45|2351.39|2351.39|2355.32|2355.32|2351.39|2351.39|0
1721732400000|2024-07-23 11:00:00|2350.19|2350.19|2342.56|2342.56|2351|2351|2342.56|2342.56|0
1721736000000|2024-07-23 12:00:00|2342.44|2342.44|2332.4|2332.4|2342.44|2342.44|2331.93|2331.93|0
1721739600000|2024-07-23 13:00:00|2332.47|2332.47|2327.25|2327.25|2332.49|2332.49|2325.06|2325.06|0
1721743200000|2024-07-23 14:00:00|2327.18|2327.18|2326.51|2326.51|2333.7|2333.7|2325.56|2325.56|0
1721746800000|2024-07-23 15:00:00|2326.63|2326.63|2329.81|2329.81|2330.22|2330.22|2326.19|2326.19|0
1721804400000|2024-07-24 07:00:00|2321.58|2321.58|2312.69|2312.69|2321.58|2321.58|2311.18|2311.18|0
1721808000000|2024-07-24 08:00:00|2312.44|2312.44|2304.22|2304.22|2312.44|2312.44|2300.98|2300.98|0
1721811600000|2024-07-24 09:00:00|2304.38|2304.38|2309.92|2309.92|2310.46|2310.46|2303.28|2303.28|0
1721815200000|2024-07-24 10:00:00|2310.05|2310.05|2316.44|2316.44|2317.04|2317.04|2309.89|2309.89|0
1721818800000|2024-07-24 11:00:00|2316.32|2316.32|2320.26|2320.26|2321.76|2321.76|2315.91|2315.91|0
1721822400000|2024-07-24 12:00:00|2320.19|2320.19|2319.93|2319.93|2326.18|2326.18|2319.38|2319.38|0
1721826000000|2024-07-24 13:00:00|2320.11|2320.11|2311.12|2311.12|2320.35|2320.35|2308.97|2308.97|0
1721829600000|2024-07-24 14:00:00|2311.24|2311.24|2316.33|2316.33|2318.34|2318.34|2310.41|2310.41|0
1721833200000|2024-07-24 15:00:00|2316.29|2316.29|2314.5|2314.5|2316.76|2316.76|2313.53|2313.53|0
1721890800000|2024-07-25 07:00:00|2279.46|2279.46|2285.97|2285.97|2287.24|2287.24|2279.46|2279.46|0
1721894400000|2024-07-25 08:00:00|2285.59|2285.59|2292.99|2292.99|2295.45|2295.45|2281.05|2281.05|0
1721898000000|2024-07-25 09:00:00|2293.49|2293.49|2288.18|2288.18|2293.84|2293.84|2286.95|2286.95|0
1721901600000|2024-07-25 10:00:00|2288.29|2288.29|2291.59|2291.59|2291.59|2291.59|2286.14|2286.14|0
1721905200000|2024-07-25 11:00:00|2291.85|2291.85|2288.45|2288.45|2292.07|2292.07|2287.83|2287.83|0
1721908800000|2024-07-25 12:00:00|2288.37|2288.37|2292.73|2292.73|2292.85|2292.85|2283.51|2283.51|0
1721912400000|2024-07-25 13:00:00|2292.81|2292.81|2302.7|2302.7|2306.1|2306.1|2292.57|2292.57|0
1721916000000|2024-07-25 14:00:00|2302.47|2302.47|2306.87|2306.87|2306.87|2306.87|2298.86|2298.86|0
1721919600000|2024-07-25 15:00:00|2306.9|2306.9|2311.34|2311.34|2313.12|2313.12|2306.87|2306.87|0
1721977200000|2024-07-26 07:00:00|2313.79|2313.79|2302.74|2302.74|2316.82|2316.82|2300.8|2300.8|0
1721980800000|2024-07-26 08:00:00|2302.24|2302.24|2304.59|2304.59|2315.71|2315.71|2301.39|2301.39|0
1721984400000|2024-07-26 09:00:00|2304.5|2304.5|2303.31|2303.31|2309.11|2309.11|2296.94|2296.94|0
1721988000000|2024-07-26 10:00:00|2303.23|2303.23|2303|2303|2307.2|2307.2|2301.5|2301.5|0
1721991600000|2024-07-26 11:00:00|2302.79|2302.79|2308.07|2308.07|2309.07|2309.07|2300.19|2300.19|0
1721995200000|2024-07-26 12:00:00|2308.24|2308.24|2320.93|2320.93|2321.72|2321.72|2308.24|2308.24|0
1721998800000|2024-07-26 13:00:00|2320.85|2320.85|2324.94|2324.94|2327.72|2327.72|2320.85|2320.85|0
1722002400000|2024-07-26 14:00:00|2324.58|2324.58|2332.2|2332.2|2336.19|2336.19|2324.51|2324.51|0
1722006000000|2024-07-26 15:00:00|2332.07|2332.07|2330.17|2330.17|2332.41|2332.41|2327.8|2327.8|0
1722236400000|2024-07-29 07:00:00|2356.22|2356.22|2355.32|2355.32|2360.46|2360.46|2349.86|2349.86|0
1722240000000|2024-07-29 08:00:00|2354.95|2354.95|2360.3|2360.3|2360.99|2360.99|2353.67|2353.67|0
1722243600000|2024-07-29 09:00:00|2360.42|2360.42|2366.53|2366.53|2367.88|2367.88|2360.42|2360.42|0
1722247200000|2024-07-29 10:00:00|2366.66|2366.66|2375.26|2375.26|2380.1|2380.1|2366.66|2366.66|0
1722250800000|2024-07-29 11:00:00|2375.09|2375.09|2370.05|2370.05|2375.43|2375.43|2366.8|2366.8|0
1722254400000|2024-07-29 12:00:00|2370.17|2370.17|2367.49|2367.49|2372.5|2372.5|2367.41|2367.41|0
1722258000000|2024-07-29 13:00:00|2367.33|2367.33|2363.59|2363.59|2367.33|2367.33|2360.59|2360.59|0
1722261600000|2024-07-29 14:00:00|2363.77|2363.77|2347.12|2347.12|2364.86|2364.86|2345.4|2345.4|0
1722265200000|2024-07-29 15:00:00|2347.05|2347.05|2346.76|2346.76|2347.05|2347.05|2343.94|2343.94|0
1722322800000|2024-07-30 07:00:00|2347.92|2347.92|2356.22|2356.22|2356.59|2356.59|2347.43|2347.43|0
1722326400000|2024-07-30 08:00:00|2356.47|2356.47|2370.06|2370.06|2372.29|2372.29|2356.47|2356.47|0
1722330000000|2024-07-30 09:00:00|2369.93|2369.93|2360.44|2360.44|2372.59|2372.59|2358.6|2358.6|0
1722333600000|2024-07-30 10:00:00|2360.31|2360.31|2362.75|2362.75|2363.55|2363.55|2359.11|2359.11|0
1722337200000|2024-07-30 11:00:00|2362.85|2362.85|2363.89|2363.89|2364.51|2364.51|2362.07|2362.07|0
1722340800000|2024-07-30 12:00:00|2363.99|2363.99|2357.44|2357.44|2363.99|2363.99|2356.51|2356.51|0
1722344400000|2024-07-30 13:00:00|2357.51|2357.51|2369.29|2369.29|2370.65|2370.65|2357.51|2357.51|0
1722348000000|2024-07-30 14:00:00|2367.53|2367.53|2371.77|2371.77|2372.68|2372.68|2362.55|2362.55|0
1722351600000|2024-07-30 15:00:00|2371.9|2371.9|2372.72|2372.72|2374.04|2374.04|2366.48|2366.48|0
1722409200000|2024-07-31 07:00:00|2386.7|2386.7|2403.15|2403.15|2411.84|2411.84|2385.69|2385.69|0
1722412800000|2024-07-31 08:00:00|2403.31|2403.31|2392.92|2392.92|2405.53|2405.53|2392.12|2392.12|0
1722416400000|2024-07-31 09:00:00|2392.64|2392.64|2387.83|2387.83|2394.86|2394.86|2385.11|2385.11|0
1722420000000|2024-07-31 10:00:00|2387.91|2387.91|2389.47|2389.47|2390.02|2390.02|2387.58|2387.58|0
1722423600000|2024-07-31 11:00:00|2389.06|2389.06|2382.27|2382.27|2390.03|2390.03|2382.01|2382.01|0
1722427200000|2024-07-31 12:00:00|2382.32|2382.32|2384.59|2384.59|2385.87|2385.87|2378.45|2378.45|0
1722430800000|2024-07-31 13:00:00|2384.41|2384.41|2376.2|2376.2|2384.45|2384.45|2376.06|2376.06|0
1722434400000|2024-07-31 14:00:00|2376.54|2376.54|2378.57|2378.57|2383.02|2383.02|2375.01|2375.01|0
1722438000000|2024-07-31 15:00:00|2378.6|2378.6|2374.04|2374.04|2379.33|2379.33|2372.92|2372.92|0
1722495600000|2024-08-01 07:00:00|2387.03|2387.03|2378.67|2378.67|2388.23|2388.23|2378.52|2378.52|0
1722499200000|2024-08-01 08:00:00|2378.77|2378.77|2370.7|2370.7|2381.09|2381.09|2370.7|2370.7|0
1722502800000|2024-08-01 09:00:00|2370.42|2370.42|2378.45|2378.45|2379.19|2379.19|2368.26|2368.26|0
1722506400000|2024-08-01 10:00:00|2378.58|2378.58|2398.73|2398.73|2403.94|2403.94|2378.52|2378.52|0
1722510000000|2024-08-01 11:00:00|2399.37|2399.37|2407.93|2407.93|2425|2425|2399.37|2399.37|0
1722513600000|2024-08-01 12:00:00|2407.97|2407.97|2414.76|2414.76|2423.86|2423.86|2406.47|2406.47|0
1722517200000|2024-08-01 13:00:00|2414.14|2414.14|2406.56|2406.56|2416.4|2416.4|2405.36|2405.36|0
1722520800000|2024-08-01 14:00:00|2406.82|2406.82|2381.83|2381.83|2407.03|2407.03|2380.36|2380.36|0
1722524400000|2024-08-01 15:00:00|2382.13|2382.13|2381.2|2381.2|2385.08|2385.08|2380.74|2380.74|0
1722582000000|2024-08-02 07:00:00|2357.13|2357.13|2367.6|2367.6|2367.6|2367.6|2352.26|2352.26|0
1722585600000|2024-08-02 08:00:00|2367.78|2367.78|2389.72|2389.72|2392.29|2392.29|2367.78|2367.78|0
1722589200000|2024-08-02 09:00:00|2390.35|2390.35|2380.98|2380.98|2390.79|2390.79|2380.98|2380.98|0
1722592800000|2024-08-02 10:00:00|2380.82|2380.82|2392.68|2392.68|2393.65|2393.65|2380.06|2380.06|0
1722596400000|2024-08-02 11:00:00|2392.8|2392.8|2403.81|2403.81|2404.73|2404.73|2392.8|2392.8|0
1722600000000|2024-08-02 12:00:00|2403.77|2403.77|2396.24|2396.24|2412.34|2412.34|2390.02|2390.02|0
1722603600000|2024-08-02 13:00:00|2395.9|2395.9|2392.68|2392.68|2398.95|2398.95|2388.93|2388.93|0
1722607200000|2024-08-02 14:00:00|2392.55|2392.55|2379.64|2379.64|2397.2|2397.2|2377.94|2377.94|0
1722610800000|2024-08-02 15:00:00|2379.61|2379.61|2376.66|2376.66|2383.07|2383.07|2376.66|2376.66|0
1722841200000|2024-08-05 07:00:00|2305.44|2305.44|2311.33|2311.33|2323.07|2323.07|2304.18|2304.18|0
1722844800000|2024-08-05 08:00:00|2311.27|2311.27|2321.56|2321.56|2322.56|2322.56|2311.27|2311.27|0
1722848400000|2024-08-05 09:00:00|2321.65|2321.65|2316.34|2316.34|2321.88|2321.88|2310.09|2310.09|0
1722852000000|2024-08-05 10:00:00|2316.38|2316.38|2314.52|2314.52|2319.61|2319.61|2311.13|2311.13|0
1722855600000|2024-08-05 11:00:00|2314.43|2314.43|2287.39|2287.39|2314.74|2314.74|2286.15|2286.15|0
1722859200000|2024-08-05 12:00:00|2287.58|2287.58|2284.08|2284.08|2290.02|2290.02|2275.69|2275.69|0
1722862800000|2024-08-05 13:00:00|2284.42|2284.42|2303.1|2303.1|2304.63|2304.63|2284.42|2284.42|0
1722866400000|2024-08-05 14:00:00|2302.48|2302.48|2315.03|2315.03|2323.75|2323.75|2302.48|2302.48|0
1722870000000|2024-08-05 15:00:00|2315.05|2315.05|2310.58|2310.58|2321.56|2321.56|2310.42|2310.42|0
1722927600000|2024-08-06 07:00:00|2323.06|2323.06|2308.24|2308.24|2328.7|2328.7|2305.63|2305.63|0
1722931200000|2024-08-06 08:00:00|2308|2308|2300.36|2300.36|2308|2308|2289.65|2289.65|0
1722934800000|2024-08-06 09:00:00|2300.2|2300.2|2288.88|2288.88|2300.2|2300.2|2281.95|2281.95|0
1722938400000|2024-08-06 10:00:00|2288.45|2288.45|2300.13|2300.13|2300.42|2300.42|2285.24|2285.24|0
1722942000000|2024-08-06 11:00:00|2299.14|2299.14|2293.71|2293.71|2299.84|2299.84|2289.03|2289.03|0
1722945600000|2024-08-06 12:00:00|2293.83|2293.83|2285.71|2285.71|2295.54|2295.54|2284.51|2284.51|0
1722949200000|2024-08-06 13:00:00|2286.02|2286.02|2297.06|2297.06|2297.46|2297.46|2285.65|2285.65|0
1722952800000|2024-08-06 14:00:00|2296.96|2296.96|2309.68|2309.68|2310.74|2310.74|2296.04|2296.04|0
1722956400000|2024-08-06 15:00:00|2309.46|2309.46|2302.49|2302.49|2314.15|2314.15|2301.47|2301.47|0
1723014000000|2024-08-07 07:00:00|2322.71|2322.71|2327.01|2327.01|2333.14|2333.14|2320.33|2320.33|0
1723017600000|2024-08-07 08:00:00|2326.94|2326.94|2316.99|2316.99|2327.1|2327.1|2312.06|2312.06|0
1723021200000|2024-08-07 09:00:00|2316.91|2316.91|2312.04|2312.04|2318.74|2318.74|2310.87|2310.87|0
1723024800000|2024-08-07 10:00:00|2312.07|2312.07|2318.12|2318.12|2318.12|2318.12|2311.1|2311.1|0
1723028400000|2024-08-07 11:00:00|2317.96|2317.96|2314.1|2314.1|2318.35|2318.35|2313.84|2313.84|0
1723032000000|2024-08-07 12:00:00|2314.02|2314.02|2306.83|2306.83|2314.1|2314.1|2302.78|2302.78|0
1723035600000|2024-08-07 13:00:00|2306.95|2306.95|2321.72|2321.72|2322.18|2322.18|2306.95|2306.95|0
1723039200000|2024-08-07 14:00:00|2321.61|2321.61|2328.33|2328.33|2330.34|2330.34|2320.47|2320.47|0
1723042800000|2024-08-07 15:00:00|2328.76|2328.76|2331.26|2331.26|2331.45|2331.45|2327.36|2327.36|0
1723100400000|2024-08-08 07:00:00|2311.84|2311.84|2296.89|2296.89|2313.42|2313.42|2296.29|2296.29|0
1723104000000|2024-08-08 08:00:00|2296.98|2296.98|2292.9|2292.9|2297.01|2297.01|2288.47|2288.47|0
1723107600000|2024-08-08 09:00:00|2292.74|2292.74|2290.06|2290.06|2294.29|2294.29|2287.84|2287.84|0
1723111200000|2024-08-08 10:00:00|2289.98|2289.98|2286.9|2286.9|2289.98|2289.98|2286.78|2286.78|0
1723114800000|2024-08-08 11:00:00|2287.02|2287.02|2284.26|2284.26|2287.02|2287.02|2282.22|2282.22|0
1723118400000|2024-08-08 12:00:00|2284.35|2284.35|2282.02|2282.02|2293.04|2293.04|2281.58|2281.58|0
1723122000000|2024-08-08 13:00:00|2281.74|2281.74|2290.77|2290.77|2292.79|2292.79|2281.7|2281.7|0
1723125600000|2024-08-08 14:00:00|2290.95|2290.95|2310.29|2310.29|2310.44|2310.44|2290.93|2290.93|0
1723129200000|2024-08-08 15:00:00|2310.41|2310.41|2315.79|2315.79|2316.29|2316.29|2310.08|2310.08|0
1723186800000|2024-08-09 07:00:00|2334.16|2334.16|2343.57|2343.57|2345.15|2345.15|2334.16|2334.16|0
1723190400000|2024-08-09 08:00:00|2343.6|2343.6|2352.75|2352.75|2353.09|2353.09|2343.6|2343.6|0
1723194000000|2024-08-09 09:00:00|2352.81|2352.81|2350.62|2350.62|2352.81|2352.81|2347.85|2347.85|0
1723197600000|2024-08-09 10:00:00|2350.46|2350.46|2346.05|2346.05|2350.46|2350.46|2345.78|2345.78|0
1723201200000|2024-08-09 11:00:00|2346.16|2346.16|2340|2340|2346.52|2346.52|2338.77|2338.77|0
1723204800000|2024-08-09 12:00:00|2339.97|2339.97|2334.76|2334.76|2340.18|2340.18|2333.55|2333.55|0
1723208400000|2024-08-09 13:00:00|2334.44|2334.44|2324.48|2324.48|2334.44|2334.44|2322.65|2322.65|0
1723212000000|2024-08-09 14:00:00|2324.51|2324.51|2327.36|2327.36|2330.46|2330.46|2322.03|2322.03|0
1723215600000|2024-08-09 15:00:00|2327.45|2327.45|2332.43|2332.43|2333.16|2333.16|2327.45|2327.45|0
1723446000000|2024-08-12 07:00:00|2339.17|2339.17|2334.85|2334.85|2341.25|2341.25|2333.65|2333.65|0
1723449600000|2024-08-12 08:00:00|2334.92|2334.92|2316.42|2316.42|2335.01|2335.01|2316.42|2316.42|0
1723453200000|2024-08-12 09:00:00|2316.17|2316.17|2321.25|2321.25|2322.37|2322.37|2313.99|2313.99|0
1723456800000|2024-08-12 10:00:00|2321.43|2321.43|2323.29|2323.29|2324|2324|2321.27|2321.27|0
1723460400000|2024-08-12 11:00:00|2323.13|2323.13|2321.91|2321.91|2326.43|2326.43|2321.75|2321.75|0
1723464000000|2024-08-12 12:00:00|2321.87|2321.87|2320.98|2320.98|2325.15|2325.15|2320.98|2320.98|0
1723467600000|2024-08-12 13:00:00|2320.86|2320.86|2312.58|2312.58|2321.42|2321.42|2311.35|2311.35|0
1723471200000|2024-08-12 14:00:00|2312.68|2312.68|2314.07|2314.07|2314.73|2314.73|2311.23|2311.23|0
1723474800000|2024-08-12 15:00:00|2314.2|2314.2|2316.27|2316.27|2319.8|2319.8|2314.2|2314.2|0
1723532400000|2024-08-13 07:00:00|2326.6|2326.6|2324.84|2324.84|2327.13|2327.13|2322.14|2322.14|0
1723536000000|2024-08-13 08:00:00|2324.68|2324.68|2316.75|2316.75|2324.72|2324.72|2314.54|2314.54|0
1723539600000|2024-08-13 09:00:00|2316.72|2316.72|2321.95|2321.95|2323.63|2323.63|2316.06|2316.06|0
1723543200000|2024-08-13 10:00:00|2321.74|2321.74|2321.11|2321.11|2321.74|2321.74|2316.43|2316.43|0
1723546800000|2024-08-13 11:00:00|2321.02|2321.02|2322.63|2322.63|2323.56|2323.56|2319.35|2319.35|0
1723550400000|2024-08-13 12:00:00|2322.76|2322.76|2333.22|2333.22|2336.82|2336.82|2322.37|2322.37|0
1723554000000|2024-08-13 13:00:00|2333.27|2333.27|2336.33|2336.33|2337.85|2337.85|2329.47|2329.47|0
1723557600000|2024-08-13 14:00:00|2336.45|2336.45|2336.66|2336.66|2338.18|2338.18|2334.24|2334.24|0
1723561200000|2024-08-13 15:00:00|2336.69|2336.69|2337.24|2337.24|2337.39|2337.39|2334.57|2334.57|0
1723618800000|2024-08-14 07:00:00|2353.62|2353.62|2348.02|2348.02|2353.62|2353.62|2347.01|2347.01|0
1723622400000|2024-08-14 08:00:00|2348.19|2348.19|2352.48|2352.48|2353.37|2353.37|2348.19|2348.19|0
1723626000000|2024-08-14 09:00:00|2352.58|2352.58|2343.79|2343.79|2354.82|2354.82|2343.61|2343.61|0
1723629600000|2024-08-14 10:00:00|2343.72|2343.72|2346.18|2346.18|2346.26|2346.26|2341.59|2341.59|0
1723633200000|2024-08-14 11:00:00|2346.36|2346.36|2343.35|2343.35|2346.78|2346.78|2342.47|2342.47|0
1723636800000|2024-08-14 12:00:00|2343.32|2343.32|2351.49|2351.49|2353.41|2353.41|2342.15|2342.15|0
1723640400000|2024-08-14 13:00:00|2351.61|2351.61|2360.48|2360.48|2364.11|2364.11|2351.55|2351.55|0
1723644000000|2024-08-14 14:00:00|2360.39|2360.39|2361.32|2361.32|2361.9|2361.9|2356.8|2356.8|0
1723647600000|2024-08-14 15:00:00|2361.27|2361.27|2360.11|2360.11|2361.71|2361.71|2359.88|2359.88|0
1723705200000|2024-08-15 07:00:00|2364.45|2364.45|2358.45|2358.45|2366.5|2366.5|2358.45|2358.45|0
1723708800000|2024-08-15 08:00:00|2358.39|2358.39|2354.47|2354.47|2358.39|2358.39|2353.68|2353.68|0
1723712400000|2024-08-15 09:00:00|2354.64|2354.64|2357.01|2357.01|2357.4|2357.4|2354.27|2354.27|0
1723716000000|2024-08-15 10:00:00|2357.03|2357.03|2352.28|2352.28|2357.64|2357.64|2352.28|2352.28|0
1723719600000|2024-08-15 11:00:00|2352.4|2352.4|2356.8|2356.8|2357.03|2357.03|2352.4|2352.4|0
1723723200000|2024-08-15 12:00:00|2356.86|2356.86|2362.16|2362.16|2364.64|2364.64|2356.86|2356.86|0
1723726800000|2024-08-15 13:00:00|2362.25|2362.25|2363.41|2363.41|2376.51|2376.51|2361.3|2361.3|0
1723730400000|2024-08-15 14:00:00|2363.36|2363.36|2361.1|2361.1|2363.36|2363.36|2357.71|2357.71|0
1723734000000|2024-08-15 15:00:00|2361.07|2361.07|2367.12|2367.12|2367.66|2367.66|2361.07|2361.07|0
1723791600000|2024-08-16 07:00:00|2359.33|2359.33|2360.39|2360.39|2360.39|2360.39|2356.28|2356.28|0
1723795200000|2024-08-16 08:00:00|2360.56|2360.56|2363.06|2363.06|2365.72|2365.72|2358.27|2358.27|0
1723798800000|2024-08-16 09:00:00|2362.81|2362.81|2354.95|2354.95|2363.48|2363.48|2354.28|2354.28|0
1723802400000|2024-08-16 10:00:00|2354.99|2354.99|2350.88|2350.88|2355.11|2355.11|2350.84|2350.84|0
1723806000000|2024-08-16 11:00:00|2350.76|2350.76|2348.84|2348.84|2351.46|2351.46|2347.67|2347.67|0
1723809600000|2024-08-16 12:00:00|2348.94|2348.94|2345.76|2345.76|2349.73|2349.73|2344.54|2344.54|0
1723813200000|2024-08-16 13:00:00|2345.51|2345.51|2351.5|2351.5|2351.9|2351.9|2345.48|2345.48|0
1723816800000|2024-08-16 14:00:00|2351.61|2351.61|2344.11|2344.11|2351.64|2351.64|2342.29|2342.29|0
1723820400000|2024-08-16 15:00:00|2344.09|2344.09|2349.61|2349.61|2349.76|2349.76|2343.25|2343.25|0
1724050800000|2024-08-19 07:00:00|2349.83|2349.83|2352.11|2352.11|2356.44|2356.44|2348.87|2348.87|0
1724054400000|2024-08-19 08:00:00|2352.19|2352.19|2353.41|2353.41|2353.86|2353.86|2350.82|2350.82|0
1724058000000|2024-08-19 09:00:00|2353.47|2353.47|2360.73|2360.73|2360.73|2360.73|2352.91|2352.91|0
1724061600000|2024-08-19 10:00:00|2360.88|2360.88|2357.92|2357.92|2360.88|2360.88|2357.06|2357.06|0
1724065200000|2024-08-19 11:00:00|2357.6|2357.6|2355.3|2355.3|2358.39|2358.39|2354.75|2354.75|0
1724068800000|2024-08-19 12:00:00|2355.72|2355.72|2361.99|2361.99|2361.99|2361.99|2355.59|2355.59|0
1724072400000|2024-08-19 13:00:00|2362.09|2362.09|2370.82|2370.82|2373.25|2373.25|2361.98|2361.98|0
1724076000000|2024-08-19 14:00:00|2370.91|2370.91|2373.45|2373.45|2373.81|2373.81|2369.39|2369.39|0
1724079600000|2024-08-19 15:00:00|2373.43|2373.43|2370.03|2370.03|2373.43|2373.43|2369.59|2369.59|0
1724137200000|2024-08-20 07:00:00|2357.87|2357.87|2355.91|2355.91|2361.43|2361.43|2355.45|2355.45|0
1724140800000|2024-08-20 08:00:00|2355.74|2355.74|2344.19|2344.19|2356.02|2356.02|2343.45|2343.45|0
1724144400000|2024-08-20 09:00:00|2344.07|2344.07|2342.64|2342.64|2347.2|2347.2|2342.51|2342.51|0
1724148000000|2024-08-20 10:00:00|2342.55|2342.55|2348.41|2348.41|2348.41|2348.41|2341.45|2341.45|0
1724151600000|2024-08-20 11:00:00|2348.29|2348.29|2349.26|2349.26|2350.69|2350.69|2345.99|2345.99|0
1724155200000|2024-08-20 12:00:00|2349.22|2349.22|2348.37|2348.37|2354.28|2354.28|2347.34|2347.34|0
1724158800000|2024-08-20 13:00:00|2348.26|2348.26|2346.17|2346.17|2348.56|2348.56|2338.05|2338.05|0
1724162400000|2024-08-20 14:00:00|2346.08|2346.08|2346.5|2346.5|2349.84|2349.84|2343.79|2343.79|0
1724166000000|2024-08-20 15:00:00|2346.41|2346.41|2344.55|2344.55|2346.66|2346.66|2343.38|2343.38|0
1724223600000|2024-08-21 07:00:00|2344.69|2344.69|2344.24|2344.24|2344.78|2344.78|2342.38|2342.38|0
1724227200000|2024-08-21 08:00:00|2344.49|2344.49|2351.68|2351.68|2357.83|2357.83|2344.38|2344.38|0
1724230800000|2024-08-21 09:00:00|2352.21|2352.21|2345.12|2345.12|2353.07|2353.07|2344.87|2344.87|0
1724234400000|2024-08-21 10:00:00|2344.87|2344.87|2339.41|2339.41|2344.87|2344.87|2338.99|2338.99|0
1724238000000|2024-08-21 11:00:00|2339.78|2339.78|2340.29|2340.29|2341.73|2341.73|2338.64|2338.64|0
1724241600000|2024-08-21 12:00:00|2340.37|2340.37|2341.57|2341.57|2343.49|2343.49|2338.46|2338.46|0
1724245200000|2024-08-21 13:00:00|2341.62|2341.62|2341.13|2341.13|2342.58|2342.58|2331.9|2331.9|0
1724248800000|2024-08-21 14:00:00|2341.37|2341.37|2338.42|2338.42|2342.87|2342.87|2331.54|2331.54|0
1724252400000|2024-08-21 15:00:00|2338.33|2338.33|2348.64|2348.64|2349.39|2349.39|2338.16|2338.16|0
1724310000000|2024-08-22 07:00:00|2352.88|2352.88|2362.46|2362.46|2362.5|2362.5|2351.21|2351.21|0
1724313600000|2024-08-22 08:00:00|2362.56|2362.56|2359.02|2359.02|2362.86|2362.86|2356.91|2356.91|0
1724317200000|2024-08-22 09:00:00|2358.89|2358.89|2363.81|2363.81|2366.89|2366.89|2358.81|2358.81|0
1724320800000|2024-08-22 10:00:00|2363.68|2363.68|2367.42|2367.42|2368.52|2368.52|2362.51|2362.51|0
1724324400000|2024-08-22 11:00:00|2367.53|2367.53|2367.57|2367.57|2369.33|2369.33|2363.98|2363.98|0
1724328000000|2024-08-22 12:00:00|2367.46|2367.46|2364.61|2364.61|2367.73|2367.73|2364.61|2364.61|0
1724331600000|2024-08-22 13:00:00|2364.51|2364.51|2362.31|2362.31|2366.84|2366.84|2357.81|2357.81|0
1724335200000|2024-08-22 14:00:00|2362.56|2362.56|2357.7|2357.7|2362.7|2362.7|2357.18|2357.18|0
1724338800000|2024-08-22 15:00:00|2357.75|2357.75|2359.45|2359.45|2360.71|2360.71|2357.64|2357.64|0
1724396400000|2024-08-23 07:00:00|2363.73|2363.73|2365.46|2365.46|2367.87|2367.87|2362.39|2362.39|0
1724400000000|2024-08-23 08:00:00|2365.37|2365.37|2365.25|2365.25|2368.35|2368.35|2364.17|2364.17|0
1724403600000|2024-08-23 09:00:00|2365.43|2365.43|2371.92|2371.92|2372.96|2372.96|2365.01|2365.01|0
1724407200000|2024-08-23 10:00:00|2371.97|2371.97|2374.51|2374.51|2375.09|2375.09|2371.9|2371.9|0
1724410800000|2024-08-23 11:00:00|2374.13|2374.13|2369.64|2369.64|2377.37|2377.37|2368.98|2368.98|0
1724414400000|2024-08-23 12:00:00|2369.61|2369.61|2371.93|2371.93|2374.22|2374.22|2369.59|2369.59|0
1724418000000|2024-08-23 13:00:00|2372.16|2372.16|2371.88|2371.88|2373.88|2373.88|2366.83|2366.83|0
1724421600000|2024-08-23 14:00:00|2371.99|2371.99|2389.73|2389.73|2390.2|2390.2|2371.99|2371.99|0
1724425200000|2024-08-23 15:00:00|2389.55|2389.55|2390.26|2390.26|2392.81|2392.81|2388.89|2388.89|0
1724742000000|2024-08-27 07:00:00|2401.98|2401.98|2402.54|2402.54|2403.01|2403.01|2395.87|2395.87|0
1724745600000|2024-08-27 08:00:00|2402.51|2402.51|2393.82|2393.82|2402.51|2402.51|2392.62|2392.62|0
1724749200000|2024-08-27 09:00:00|2393.69|2393.69|2382.75|2382.75|2393.69|2393.69|2381.9|2381.9|0
1724752800000|2024-08-27 10:00:00|2382.65|2382.65|2381.95|2381.95|2383.18|2383.18|2378.1|2378.1|0
1724756400000|2024-08-27 11:00:00|2382.07|2382.07|2381.23|2381.23|2386.26|2386.26|2379.92|2379.92|0
1724760000000|2024-08-27 12:00:00|2381.1|2381.1|2374.02|2374.02|2384.06|2384.06|2372.5|2372.5|0
1724763600000|2024-08-27 13:00:00|2374.07|2374.07|2370.97|2370.97|2376.49|2376.49|2368.6|2368.6|0
1724767200000|2024-08-27 14:00:00|2371.44|2371.44|2379.99|2379.99|2380.83|2380.83|2371.44|2371.44|0
1724770800000|2024-08-27 15:00:00|2379.96|2379.96|2378.98|2378.98|2381.49|2381.49|2375.93|2375.93|0
1724828400000|2024-08-28 07:00:00|2371.23|2371.23|2372.18|2372.18|2374.33|2374.33|2370.77|2370.77|0
1724832000000|2024-08-28 08:00:00|2372.36|2372.36|2373.79|2373.79|2375.47|2375.47|2371.28|2371.28|0
1724835600000|2024-08-28 09:00:00|2373.94|2373.94|2370.73|2370.73|2374.93|2374.93|2365.55|2365.55|0
1724839200000|2024-08-28 10:00:00|2370.65|2370.65|2364.37|2364.37|2370.81|2370.81|2363.74|2363.74|0
1724842800000|2024-08-28 11:00:00|2364.41|2364.41|2365.57|2365.57|2368.97|2368.97|2363.89|2363.89|0
1724846400000|2024-08-28 12:00:00|2365.6|2365.6|2362.13|2362.13|2365.65|2365.65|2359.51|2359.51|0
1724850000000|2024-08-28 13:00:00|2362.38|2362.38|2367|2367|2368.8|2368.8|2362|2362|0
1724853600000|2024-08-28 14:00:00|2367.12|2367.12|2366.13|2366.13|2368.04|2368.04|2364.03|2364.03|0
1724857200000|2024-08-28 15:00:00|2366.16|2366.16|2364.5|2364.5|2368.99|2368.99|2363.28|2363.28|0
1724914800000|2024-08-29 07:00:00|2364.07|2364.07|2359.58|2359.58|2364.88|2364.88|2357.67|2357.67|0
1724918400000|2024-08-29 08:00:00|2359.82|2359.82|2369.43|2369.43|2369.78|2369.78|2359.78|2359.78|0
1724922000000|2024-08-29 09:00:00|2369.38|2369.38|2370.66|2370.66|2372.18|2372.18|2366.92|2366.92|0
1724925600000|2024-08-29 10:00:00|2370.59|2370.59|2364.42|2364.42|2371.23|2371.23|2364.42|2364.42|0
1724929200000|2024-08-29 11:00:00|2364.45|2364.45|2358.94|2358.94|2364.45|2364.45|2358.46|2358.46|0
1724932800000|2024-08-29 12:00:00|2358.91|2358.91|2343.43|2343.43|2359.3|2359.3|2342.87|2342.87|0
1724936400000|2024-08-29 13:00:00|2343.48|2343.48|2329.5|2329.5|2344.64|2344.64|2329.2|2329.2|0
1724940000000|2024-08-29 14:00:00|2329.54|2329.54|2320.59|2320.59|2329.57|2329.57|2320.28|2320.28|0
1724943600000|2024-08-29 15:00:00|2320.68|2320.68|2319.57|2319.57|2322.48|2322.48|2315.36|2315.36|0
1725001200000|2024-08-30 07:00:00|2341.84|2341.84|2354.95|2354.95|2355.17|2355.17|2341.76|2341.76|0
1725004800000|2024-08-30 08:00:00|2354.87|2354.87|2346.26|2346.26|2355.28|2355.28|2344.97|2344.97|0
1725008400000|2024-08-30 09:00:00|2346.38|2346.38|2345.52|2345.52|2346.88|2346.88|2343.77|2343.77|0
1723446000000|2024-08-12 07:00:00|2339.17|2339.17|2334.85|2334.85|2341.25|2341.25|2333.65|2333.65|0
1723449600000|2024-08-12 08:00:00|2334.92|2334.92|2316.42|2316.42|2335.01|2335.01|2316.42|2316.42|0
1723453200000|2024-08-12 09:00:00|2316.17|2316.17|2321.25|2321.25|2322.37|2322.37|2313.99|2313.99|0
1723456800000|2024-08-12 10:00:00|2321.43|2321.43|2323.29|2323.29|2324|2324|2321.27|2321.27|0
1723460400000|2024-08-12 11:00:00|2323.13|2323.13|2321.91|2321.91|2326.43|2326.43|2321.75|2321.75|0
1723464000000|2024-08-12 12:00:00|2321.87|2321.87|2320.98|2320.98|2325.15|2325.15|2320.98|2320.98|0
1723467600000|2024-08-12 13:00:00|2320.86|2320.86|2312.58|2312.58|2321.42|2321.42|2311.35|2311.35|0
1723471200000|2024-08-12 14:00:00|2312.68|2312.68|2314.07|2314.07|2314.73|2314.73|2311.23|2311.23|0
1723474800000|2024-08-12 15:00:00|2314.2|2314.2|2316.27|2316.27|2319.8|2319.8|2314.2|2314.2|0
1723532400000|2024-08-13 07:00:00|2326.6|2326.6|2324.84|2324.84|2327.13|2327.13|2322.14|2322.14|0
1723536000000|2024-08-13 08:00:00|2324.68|2324.68|2316.75|2316.75|2324.72|2324.72|2314.54|2314.54|0
1723539600000|2024-08-13 09:00:00|2316.72|2316.72|2321.95|2321.95|2323.63|2323.63|2316.06|2316.06|0
1723543200000|2024-08-13 10:00:00|2321.74|2321.74|2321.11|2321.11|2321.74|2321.74|2316.43|2316.43|0
1723546800000|2024-08-13 11:00:00|2321.02|2321.02|2322.63|2322.63|2323.56|2323.56|2319.35|2319.35|0
1723550400000|2024-08-13 12:00:00|2322.76|2322.76|2333.22|2333.22|2336.82|2336.82|2322.37|2322.37|0
1723554000000|2024-08-13 13:00:00|2333.27|2333.27|2336.33|2336.33|2337.85|2337.85|2329.47|2329.47|0
1723557600000|2024-08-13 14:00:00|2336.45|2336.45|2336.66|2336.66|2338.18|2338.18|2334.24|2334.24|0
1723561200000|2024-08-13 15:00:00|2336.69|2336.69|2337.24|2337.24|2337.39|2337.39|2334.57|2334.57|0
1723618800000|2024-08-14 07:00:00|2353.62|2353.62|2348.02|2348.02|2353.62|2353.62|2347.01|2347.01|0
1723622400000|2024-08-14 08:00:00|2348.19|2348.19|2352.48|2352.48|2353.37|2353.37|2348.19|2348.19|0
1723626000000|2024-08-14 09:00:00|2352.58|2352.58|2343.79|2343.79|2354.82|2354.82|2343.61|2343.61|0
1723629600000|2024-08-14 10:00:00|2343.72|2343.72|2346.18|2346.18|2346.26|2346.26|2341.59|2341.59|0
1723633200000|2024-08-14 11:00:00|2346.36|2346.36|2343.35|2343.35|2346.78|2346.78|2342.47|2342.47|0
1723636800000|2024-08-14 12:00:00|2343.32|2343.32|2351.49|2351.49|2353.41|2353.41|2342.15|2342.15|0
1723640400000|2024-08-14 13:00:00|2351.61|2351.61|2360.48|2360.48|2364.11|2364.11|2351.55|2351.55|0
1723644000000|2024-08-14 14:00:00|2360.39|2360.39|2361.32|2361.32|2361.9|2361.9|2356.8|2356.8|0
1723647600000|2024-08-14 15:00:00|2361.27|2361.27|2360.11|2360.11|2361.71|2361.71|2359.88|2359.88|0
1723705200000|2024-08-15 07:00:00|2364.45|2364.45|2358.45|2358.45|2366.5|2366.5|2358.45|2358.45|0
1723708800000|2024-08-15 08:00:00|2358.39|2358.39|2354.47|2354.47|2358.39|2358.39|2353.68|2353.68|0
1723712400000|2024-08-15 09:00:00|2354.64|2354.64|2357.01|2357.01|2357.4|2357.4|2354.27|2354.27|0
1723716000000|2024-08-15 10:00:00|2357.03|2357.03|2352.28|2352.28|2357.64|2357.64|2352.28|2352.28|0
1723719600000|2024-08-15 11:00:00|2352.4|2352.4|2356.8|2356.8|2357.03|2357.03|2352.4|2352.4|0
1723723200000|2024-08-15 12:00:00|2356.86|2356.86|2362.16|2362.16|2364.64|2364.64|2356.86|2356.86|0
1723726800000|2024-08-15 13:00:00|2362.25|2362.25|2363.41|2363.41|2376.51|2376.51|2361.3|2361.3|0
1723730400000|2024-08-15 14:00:00|2363.36|2363.36|2361.1|2361.1|2363.36|2363.36|2357.71|2357.71|0
1723734000000|2024-08-15 15:00:00|2361.07|2361.07|2367.12|2367.12|2367.66|2367.66|2361.07|2361.07|0
1723791600000|2024-08-16 07:00:00|2359.33|2359.33|2360.39|2360.39|2360.39|2360.39|2356.28|2356.28|0
1723795200000|2024-08-16 08:00:00|2360.56|2360.56|2363.06|2363.06|2365.72|2365.72|2358.27|2358.27|0
1723798800000|2024-08-16 09:00:00|2362.81|2362.81|2354.95|2354.95|2363.48|2363.48|2354.28|2354.28|0
1723802400000|2024-08-16 10:00:00|2354.99|2354.99|2350.88|2350.88|2355.11|2355.11|2350.84|2350.84|0
1723806000000|2024-08-16 11:00:00|2350.76|2350.76|2348.84|2348.84|2351.46|2351.46|2347.67|2347.67|0
1723809600000|2024-08-16 12:00:00|2348.94|2348.94|2345.76|2345.76|2349.73|2349.73|2344.54|2344.54|0
1723813200000|2024-08-16 13:00:00|2345.51|2345.51|2351.5|2351.5|2351.9|2351.9|2345.48|2345.48|0
1723816800000|2024-08-16 14:00:00|2351.61|2351.61|2344.11|2344.11|2351.64|2351.64|2342.29|2342.29|0
1723820400000|2024-08-16 15:00:00|2344.09|2344.09|2349.61|2349.61|2349.76|2349.76|2343.25|2343.25|0
1724050800000|2024-08-19 07:00:00|2349.83|2349.83|2352.11|2352.11|2356.44|2356.44|2348.87|2348.87|0
1724054400000|2024-08-19 08:00:00|2352.19|2352.19|2353.41|2353.41|2353.86|2353.86|2350.82|2350.82|0
1724058000000|2024-08-19 09:00:00|2353.47|2353.47|2360.73|2360.73|2360.73|2360.73|2352.91|2352.91|0
1724061600000|2024-08-19 10:00:00|2360.88|2360.88|2357.92|2357.92|2360.88|2360.88|2357.06|2357.06|0
1724065200000|2024-08-19 11:00:00|2357.6|2357.6|2355.3|2355.3|2358.39|2358.39|2354.75|2354.75|0
1724068800000|2024-08-19 12:00:00|2355.72|2355.72|2361.99|2361.99|2361.99|2361.99|2355.59|2355.59|0
1724072400000|2024-08-19 13:00:00|2362.09|2362.09|2370.82|2370.82|2373.25|2373.25|2361.98|2361.98|0
1724076000000|2024-08-19 14:00:00|2370.91|2370.91|2373.45|2373.45|2373.81|2373.81|2369.39|2369.39|0
1724079600000|2024-08-19 15:00:00|2373.43|2373.43|2370.03|2370.03|2373.43|2373.43|2369.59|2369.59|0
1724137200000|2024-08-20 07:00:00|2357.87|2357.87|2355.91|2355.91|2361.43|2361.43|2355.45|2355.45|0
1724140800000|2024-08-20 08:00:00|2355.74|2355.74|2344.19|2344.19|2356.02|2356.02|2343.45|2343.45|0
1724144400000|2024-08-20 09:00:00|2344.07|2344.07|2342.64|2342.64|2347.2|2347.2|2342.51|2342.51|0
1724148000000|2024-08-20 10:00:00|2342.55|2342.55|2348.41|2348.41|2348.41|2348.41|2341.45|2341.45|0
1724151600000|2024-08-20 11:00:00|2348.29|2348.29|2349.26|2349.26|2350.69|2350.69|2345.99|2345.99|0
1724155200000|2024-08-20 12:00:00|2349.22|2349.22|2348.37|2348.37|2354.28|2354.28|2347.34|2347.34|0
1724158800000|2024-08-20 13:00:00|2348.26|2348.26|2346.17|2346.17|2348.56|2348.56|2338.05|2338.05|0
1724162400000|2024-08-20 14:00:00|2346.08|2346.08|2346.5|2346.5|2349.84|2349.84|2343.79|2343.79|0
1724166000000|2024-08-20 15:00:00|2346.41|2346.41|2344.55|2344.55|2346.66|2346.66|2343.38|2343.38|0
1724223600000|2024-08-21 07:00:00|2344.69|2344.69|2344.24|2344.24|2344.78|2344.78|2342.38|2342.38|0
1724227200000|2024-08-21 08:00:00|2344.49|2344.49|2351.68|2351.68|2357.83|2357.83|2344.38|2344.38|0
1724230800000|2024-08-21 09:00:00|2352.21|2352.21|2345.12|2345.12|2353.07|2353.07|2344.87|2344.87|0
1724234400000|2024-08-21 10:00:00|2344.87|2344.87|2339.41|2339.41|2344.87|2344.87|2338.99|2338.99|0
1724238000000|2024-08-21 11:00:00|2339.78|2339.78|2340.29|2340.29|2341.73|2341.73|2338.64|2338.64|0
1724241600000|2024-08-21 12:00:00|2340.37|2340.37|2341.57|2341.57|2343.49|2343.49|2338.46|2338.46|0
1724245200000|2024-08-21 13:00:00|2341.62|2341.62|2341.13|2341.13|2342.58|2342.58|2331.9|2331.9|0
1724248800000|2024-08-21 14:00:00|2341.37|2341.37|2338.42|2338.42|2342.87|2342.87|2331.54|2331.54|0
1724252400000|2024-08-21 15:00:00|2338.33|2338.33|2348.64|2348.64|2349.39|2349.39|2338.16|2338.16|0
1724310000000|2024-08-22 07:00:00|2352.88|2352.88|2362.46|2362.46|2362.5|2362.5|2351.21|2351.21|0
1724313600000|2024-08-22 08:00:00|2362.56|2362.56|2359.02|2359.02|2362.86|2362.86|2356.91|2356.91|0
1724317200000|2024-08-22 09:00:00|2358.89|2358.89|2363.81|2363.81|2366.89|2366.89|2358.81|2358.81|0
1724320800000|2024-08-22 10:00:00|2363.68|2363.68|2367.42|2367.42|2368.52|2368.52|2362.51|2362.51|0
1724324400000|2024-08-22 11:00:00|2367.53|2367.53|2367.57|2367.57|2369.33|2369.33|2363.98|2363.98|0
1724328000000|2024-08-22 12:00:00|2367.46|2367.46|2364.61|2364.61|2367.73|2367.73|2364.61|2364.61|0
1724331600000|2024-08-22 13:00:00|2364.51|2364.51|2362.31|2362.31|2366.84|2366.84|2357.81|2357.81|0
1724335200000|2024-08-22 14:00:00|2362.56|2362.56|2357.7|2357.7|2362.7|2362.7|2357.18|2357.18|0
1724338800000|2024-08-22 15:00:00|2357.75|2357.75|2359.45|2359.45|2360.71|2360.71|2357.64|2357.64|0
1724396400000|2024-08-23 07:00:00|2363.73|2363.73|2365.46|2365.46|2367.87|2367.87|2362.39|2362.39|0
1724400000000|2024-08-23 08:00:00|2365.37|2365.37|2365.25|2365.25|2368.35|2368.35|2364.17|2364.17|0
1724403600000|2024-08-23 09:00:00|2365.43|2365.43|2371.92|2371.92|2372.96|2372.96|2365.01|2365.01|0
1724407200000|2024-08-23 10:00:00|2371.97|2371.97|2374.51|2374.51|2375.09|2375.09|2371.9|2371.9|0
1724410800000|2024-08-23 11:00:00|2374.13|2374.13|2369.64|2369.64|2377.37|2377.37|2368.98|2368.98|0
1724414400000|2024-08-23 12:00:00|2369.61|2369.61|2371.93|2371.93|2374.22|2374.22|2369.59|2369.59|0
1724418000000|2024-08-23 13:00:00|2372.16|2372.16|2371.88|2371.88|2373.88|2373.88|2366.83|2366.83|0
1724421600000|2024-08-23 14:00:00|2371.99|2371.99|2389.73|2389.73|2390.2|2390.2|2371.99|2371.99|0
1724425200000|2024-08-23 15:00:00|2389.55|2389.55|2390.26|2390.26|2392.81|2392.81|2388.89|2388.89|0
1724742000000|2024-08-27 07:00:00|2401.98|2401.98|2402.54|2402.54|2403.01|2403.01|2395.87|2395.87|0
1724745600000|2024-08-27 08:00:00|2402.51|2402.51|2393.82|2393.82|2402.51|2402.51|2392.62|2392.62|0
1724749200000|2024-08-27 09:00:00|2393.69|2393.69|2382.75|2382.75|2393.69|2393.69|2381.9|2381.9|0
1724752800000|2024-08-27 10:00:00|2382.65|2382.65|2381.95|2381.95|2383.18|2383.18|2378.1|2378.1|0
1724756400000|2024-08-27 11:00:00|2382.07|2382.07|2381.23|2381.23|2386.26|2386.26|2379.92|2379.92|0
1724760000000|2024-08-27 12:00:00|2381.1|2381.1|2374.02|2374.02|2384.06|2384.06|2372.5|2372.5|0
1724763600000|2024-08-27 13:00:00|2374.07|2374.07|2370.97|2370.97|2376.49|2376.49|2368.6|2368.6|0
1724767200000|2024-08-27 14:00:00|2371.44|2371.44|2379.99|2379.99|2380.83|2380.83|2371.44|2371.44|0
1724770800000|2024-08-27 15:00:00|2379.96|2379.96|2378.98|2378.98|2381.49|2381.49|2375.93|2375.93|0
1724828400000|2024-08-28 07:00:00|2371.23|2371.23|2372.18|2372.18|2374.33|2374.33|2370.77|2370.77|0
1724832000000|2024-08-28 08:00:00|2372.36|2372.36|2373.79|2373.79|2375.47|2375.47|2371.28|2371.28|0
1724835600000|2024-08-28 09:00:00|2373.94|2373.94|2370.73|2370.73|2374.93|2374.93|2365.55|2365.55|0
1724839200000|2024-08-28 10:00:00|2370.65|2370.65|2364.37|2364.37|2370.81|2370.81|2363.74|2363.74|0
1724842800000|2024-08-28 11:00:00|2364.41|2364.41|2365.57|2365.57|2368.97|2368.97|2363.89|2363.89|0
1724846400000|2024-08-28 12:00:00|2365.6|2365.6|2362.13|2362.13|2365.65|2365.65|2359.51|2359.51|0
1724850000000|2024-08-28 13:00:00|2362.38|2362.38|2367|2367|2368.8|2368.8|2362|2362|0
1724853600000|2024-08-28 14:00:00|2367.12|2367.12|2366.13|2366.13|2368.04|2368.04|2364.03|2364.03|0
1724857200000|2024-08-28 15:00:00|2366.16|2366.16|2364.5|2364.5|2368.99|2368.99|2363.28|2363.28|0
1724914800000|2024-08-29 07:00:00|2364.07|2364.07|2359.58|2359.58|2364.88|2364.88|2357.67|2357.67|0
1724918400000|2024-08-29 08:00:00|2359.82|2359.82|2369.43|2369.43|2369.78|2369.78|2359.78|2359.78|0
1724922000000|2024-08-29 09:00:00|2369.38|2369.38|2370.66|2370.66|2372.18|2372.18|2366.92|2366.92|0
1724925600000|2024-08-29 10:00:00|2370.59|2370.59|2364.42|2364.42|2371.23|2371.23|2364.42|2364.42|0
1724929200000|2024-08-29 11:00:00|2364.45|2364.45|2358.94|2358.94|2364.45|2364.45|2358.46|2358.46|0
1724932800000|2024-08-29 12:00:00|2358.91|2358.91|2343.43|2343.43|2359.3|2359.3|2342.87|2342.87|0
1724936400000|2024-08-29 13:00:00|2343.48|2343.48|2329.5|2329.5|2344.64|2344.64|2329.2|2329.2|0
1724940000000|2024-08-29 14:00:00|2329.54|2329.54|2320.59|2320.59|2329.57|2329.57|2320.28|2320.28|0
1724943600000|2024-08-29 15:00:00|2320.68|2320.68|2319.57|2319.57|2322.48|2322.48|2315.36|2315.36|0
1725001200000|2024-08-30 07:00:00|2341.84|2341.84|2354.95|2354.95|2355.17|2355.17|2341.76|2341.76|0
1725004800000|2024-08-30 08:00:00|2354.87|2354.87|2346.26|2346.26|2355.28|2355.28|2344.97|2344.97|0
1725008400000|2024-08-30 09:00:00|2346.38|2346.38|2345.52|2345.52|2346.88|2346.88|2343.77|2343.77|0
1725012000000|2024-08-30 10:00:00|2345.27|2345.27|2354.47|2354.47|2354.47|2354.47|2344.14|2344.14|0
1725015600000|2024-08-30 11:00:00|2354.24|2354.24|2358.92|2358.92|2358.92|2358.92|2354.19|2354.19|0
1725019200000|2024-08-30 12:00:00|2358.85|2358.85|2358.27|2358.27|2362.9|2362.9|2357.51|2357.51|0
1725022800000|2024-08-30 13:00:00|2358.09|2358.09|2365.8|2365.8|2365.93|2365.93|2358.09|2358.09|0
1725026400000|2024-08-30 14:00:00|2365.74|2365.74|2354.76|2354.76|2368.88|2368.88|2354.76|2354.76|0
1725030000000|2024-08-30 15:00:00|2354.73|2354.73|2354.94|2354.94|2357.6|2357.6|2353.45|2353.45|0
1725260400000|2024-09-02 07:00:00|2352.41|2352.41|2352.74|2352.74|2355.12|2355.12|2343.08|2343.08|0
1725264000000|2024-09-02 08:00:00|2352.62|2352.62|2363.66|2363.66|2363.71|2363.71|2350.71|2350.71|0
1725267600000|2024-09-02 09:00:00|2363.69|2363.69|2363.06|2363.06|2368.33|2368.33|2362.81|2362.81|0
1725271200000|2024-09-02 10:00:00|2363.14|2363.14|2363.24|2363.24|2363.51|2363.51|2360.18|2360.18|0
1725274800000|2024-09-02 11:00:00|2363.37|2363.37|2366.72|2366.72|2366.92|2366.92|2363.34|2363.34|0
1725278400000|2024-09-02 12:00:00|2366.55|2366.55|2369.36|2369.36|2372.59|2372.59|2366.05|2366.05|0
1725282000000|2024-09-02 13:00:00|2369.33|2369.33|2365.1|2365.1|2370.44|2370.44|2365.1|2365.1|0
1725285600000|2024-09-02 14:00:00|2365.17|2365.17|2372.31|2372.31|2374.31|2374.31|2364.98|2364.98|0
1725289200000|2024-09-02 15:00:00|2372.22|2372.22|2370.43|2370.43|2372.83|2372.83|2369.3|2369.3|0
1725346800000|2024-09-03 07:00:00|2364.49|2364.49|2364.95|2364.95|2365.29|2365.29|2361.85|2361.85|0
1725350400000|2024-09-03 08:00:00|2364.89|2364.89|2357.56|2357.56|2365.1|2365.1|2355.06|2355.06|0
1725354000000|2024-09-03 09:00:00|2357.7|2357.7|2343.85|2343.85|2357.7|2357.7|2343.85|2343.85|0
1725357600000|2024-09-03 10:00:00|2344.01|2344.01|2341.89|2341.89|2345.68|2345.68|2341.89|2341.89|0
1725361200000|2024-09-03 11:00:00|2341.85|2341.85|2333.22|2333.22|2342.23|2342.23|2329.69|2329.69|0
1725364800000|2024-09-03 12:00:00|2333.31|2333.31|2343.27|2343.27|2345.72|2345.72|2333.31|2333.31|0
1725368400000|2024-09-03 13:00:00|2343.09|2343.09|2347.45|2347.45|2347.45|2347.45|2341.84|2341.84|0
1725372000000|2024-09-03 14:00:00|2347.27|2347.27|2355.09|2355.09|2355.09|2355.09|2341.96|2341.96|0
1725375600000|2024-09-03 15:00:00|2355.05|2355.05|2351.43|2351.43|2356.69|2356.69|2351.43|2351.43|0
1725433200000|2024-09-04 07:00:00|2337.6|2337.6|2330.81|2330.81|2343.82|2343.82|2330.81|2330.81|0
1725436800000|2024-09-04 08:00:00|2330.94|2330.94|2336.05|2336.05|2336.66|2336.66|2326.69|2326.69|0
1725440400000|2024-09-04 09:00:00|2335.82|2335.82|2337.83|2337.83|2338.07|2338.07|2330.73|2330.73|0
1725444000000|2024-09-04 10:00:00|2337.92|2337.92|2338.39|2338.39|2340.37|2340.37|2333.71|2333.71|0
1725447600000|2024-09-04 11:00:00|2338.29|2338.29|2357.66|2357.66|2357.84|2357.84|2338.21|2338.21|0
1725451200000|2024-09-04 12:00:00|2357.74|2357.74|2358.73|2358.73|2360.49|2360.49|2356.97|2356.97|0
1725454800000|2024-09-04 13:00:00|2358.98|2358.98|2364.47|2364.47|2364.87|2364.87|2354.92|2354.92|0
1725458400000|2024-09-04 14:00:00|2364.31|2364.31|2370.22|2370.22|2372.23|2372.23|2353.69|2353.69|0
1725462000000|2024-09-04 15:00:00|2370.09|2370.09|2360.12|2360.12|2370.09|2370.09|2359.96|2359.96|0
1725519600000|2024-09-05 07:00:00|2369.89|2369.89|2379.61|2379.61|2381.21|2381.21|2368.26|2368.26|0
1725523200000|2024-09-05 08:00:00|2379.36|2379.36|2382.23|2382.23|2386.44|2386.44|2379.36|2379.36|0
1725526800000|2024-09-05 09:00:00|2382.26|2382.26|2380.04|2380.04|2384.13|2384.13|2379.05|2379.05|0
1725530400000|2024-09-05 10:00:00|2380.12|2380.12|2383.78|2383.78|2387.64|2387.64|2380.12|2380.12|0
1725534000000|2024-09-05 11:00:00|2383.91|2383.91|2389.48|2389.48|2389.79|2389.79|2383.86|2383.86|0
1725537600000|2024-09-05 12:00:00|2389.8|2389.8|2396.59|2396.59|2398.26|2398.26|2389.8|2389.8|0
1725541200000|2024-09-05 13:00:00|2396.74|2396.74|2392.68|2392.68|2397.24|2397.24|2388.8|2388.8|0
1725544800000|2024-09-05 14:00:00|2392.83|2392.83|2391.92|2391.92|2393.95|2393.95|2389.16|2389.16|0
1725548400000|2024-09-05 15:00:00|2391.98|2391.98|2383.71|2383.71|2392.16|2392.16|2383.36|2383.36|0
1725606000000|2024-09-06 07:00:00|2387.8|2387.8|2385.09|2385.09|2388.27|2388.27|2382.47|2382.47|0
1725609600000|2024-09-06 08:00:00|2384.99|2384.99|2378.56|2378.56|2388.02|2388.02|2377.5|2377.5|0
1725613200000|2024-09-06 09:00:00|2378.67|2378.67|2384.69|2384.69|2385.73|2385.73|2378.67|2378.67|0
1725616800000|2024-09-06 10:00:00|2384.72|2384.72|2380.19|2380.19|2387.04|2387.04|2380.1|2380.1|0
1725620400000|2024-09-06 11:00:00|2380.31|2380.31|2380.04|2380.04|2381.97|2381.97|2376.73|2376.73|0
1725624000000|2024-09-06 12:00:00|2380.08|2380.08|2397.45|2397.45|2398.87|2398.87|2379.86|2379.86|0
1725627600000|2024-09-06 13:00:00|2397.82|2397.82|2402.41|2402.41|2407.82|2407.82|2397.82|2397.82|0
1725631200000|2024-09-06 14:00:00|2402.2|2402.2|2390.54|2390.54|2402.2|2402.2|2388.3|2388.3|0
1725634800000|2024-09-06 15:00:00|2391.39|2391.39|2391.48|2391.48|2401.37|2401.37|2391.39|2391.39|0
1725865200000|2024-09-09 07:00:00|2400.53|2400.53|2383.64|2383.64|2400.53|2400.53|2383.64|2383.64|0
1725868800000|2024-09-09 08:00:00|2383.27|2383.27|2387.92|2387.92|2388.41|2388.41|2372.53|2372.53|0
1725872400000|2024-09-09 09:00:00|2388.1|2388.1|2382.05|2382.05|2388.1|2388.1|2379.9|2379.9|0
1725876000000|2024-09-09 10:00:00|2382.08|2382.08|2385.48|2385.48|2386.7|2386.7|2381.23|2381.23|0
1725879600000|2024-09-09 11:00:00|2385.54|2385.54|2387.53|2387.53|2391.39|2391.39|2385.54|2385.54|0
1725883200000|2024-09-09 12:00:00|2387.59|2387.59|2384.64|2384.64|2388.64|2388.64|2384.1|2384.1|0
1725886800000|2024-09-09 13:00:00|2384.66|2384.66|2385.71|2385.71|2385.79|2385.79|2375.7|2375.7|0
1725890400000|2024-09-09 14:00:00|2385.46|2385.46|2392.76|2392.76|2392.92|2392.92|2382.63|2382.63|0
1725894000000|2024-09-09 15:00:00|2392.73|2392.73|2394.66|2394.66|2395.89|2395.89|2392.73|2392.73|0
1725951600000|2024-09-10 07:00:00|2398.06|2398.06|2409.5|2409.5|2409.74|2409.74|2398.06|2398.06|0
1725955200000|2024-09-10 08:00:00|2409.59|2409.59|2410.4|2410.4|2412.91|2412.91|2408.88|2408.88|0
1725958800000|2024-09-10 09:00:00|2410.36|2410.36|2413.97|2413.97|2416.26|2416.26|2404.88|2404.88|0
1725962400000|2024-09-10 10:00:00|2414.06|2414.06|2410.6|2410.6|2414.34|2414.34|2409.6|2409.6|0
1725966000000|2024-09-10 11:00:00|2410.72|2410.72|2411.49|2411.49|2411.59|2411.59|2409.39|2409.39|0
1725969600000|2024-09-10 12:00:00|2411.52|2411.52|2418.62|2418.62|2420.46|2420.46|2410.65|2410.65|0
1725973200000|2024-09-10 13:00:00|2418.71|2418.71|2414.93|2414.93|2419.19|2419.19|2414.53|2414.53|0
1725976800000|2024-09-10 14:00:00|2414.7|2414.7|2433.81|2433.81|2434.34|2434.34|2411.04|2411.04|0
1725980400000|2024-09-10 15:00:00|2433.63|2433.63|2435.72|2435.72|2437.32|2437.32|2432.86|2432.86|0
1726038000000|2024-09-11 07:00:00|2429.28|2429.28|2421.71|2421.71|2429.53|2429.53|2420.35|2420.35|0
1726041600000|2024-09-11 08:00:00|2421.96|2421.96|2429.73|2429.73|2430.33|2430.33|2421.96|2421.96|0
1726045200000|2024-09-11 09:00:00|2429.49|2429.49|2428.21|2428.21|2429.51|2429.51|2427.06|2427.06|0
1726048800000|2024-09-11 10:00:00|2428.54|2428.54|2432.55|2432.55|2432.91|2432.91|2428.54|2428.54|0
1726052400000|2024-09-11 11:00:00|2432.37|2432.37|2435.55|2435.55|2436.1|2436.1|2431.54|2431.54|0
1726056000000|2024-09-11 12:00:00|2435.32|2435.32|2412.93|2412.93|2435.69|2435.69|2402.41|2402.41|0
1726059600000|2024-09-11 13:00:00|2412.9|2412.9|2411.56|2411.56|2424.57|2424.57|2411.34|2411.34|0
1726063200000|2024-09-11 14:00:00|2411.58|2411.58|2415.66|2415.66|2415.69|2415.69|2407.78|2407.78|0
1726066800000|2024-09-11 15:00:00|2415.69|2415.69|2416.56|2416.56|2423.68|2423.68|2415.26|2415.26|0
1726124400000|2024-09-12 07:00:00|2438.59|2438.59|2446.01|2446.01|2446.63|2446.63|2438.33|2438.33|0
1726128000000|2024-09-12 08:00:00|2446.32|2446.32|2438.24|2438.24|2446.91|2446.91|2437.79|2437.79|0
1726131600000|2024-09-12 09:00:00|2438.34|2438.34|2440.06|2440.06|2440.47|2440.47|2438.34|2438.34|0
1726135200000|2024-09-12 10:00:00|2439.87|2439.87|2441.78|2441.78|2443.78|2443.78|2439.87|2439.87|0
1726138800000|2024-09-12 11:00:00|2441.95|2441.95|2439.4|2439.4|2443.27|2443.27|2439.1|2439.1|0
1726142400000|2024-09-12 12:00:00|2439.47|2439.47|2440.4|2440.4|2442.74|2442.74|2438.2|2438.2|0
1726146000000|2024-09-12 13:00:00|2440.29|2440.29|2440.53|2440.53|2441.67|2441.67|2434.46|2434.46|0
1726149600000|2024-09-12 14:00:00|2440.65|2440.65|2442|2442|2442.66|2442.66|2439.82|2439.82|0
1726153200000|2024-09-12 15:00:00|2442.12|2442.12|2444.76|2444.76|2445.18|2445.18|2441.16|2441.16|0
1726210800000|2024-09-13 07:00:00|2448.16|2448.16|2449.74|2449.74|2455.82|2455.82|2448.16|2448.16|0
1726214400000|2024-09-13 08:00:00|2449.91|2449.91|2459.45|2459.45|2459.57|2459.57|2449.42|2449.42|0
1726218000000|2024-09-13 09:00:00|2459.61|2459.61|2466.5|2466.5|2467.19|2467.19|2459.61|2459.61|0
1726221600000|2024-09-13 10:00:00|2466.44|2466.44|2469.96|2469.96|2469.96|2469.96|2466.44|2466.44|0
1726225200000|2024-09-13 11:00:00|2469.88|2469.88|2473.86|2473.86|2477|2477|2469.56|2469.56|0
1726228800000|2024-09-13 12:00:00|2473.39|2473.39|2474.84|2474.84|2476.37|2476.37|2472.87|2472.87|0
1726232400000|2024-09-13 13:00:00|2474.73|2474.73|2478.46|2478.46|2478.46|2478.46|2474.39|2474.39|0
1726236000000|2024-09-13 14:00:00|2478.49|2478.49|2480.81|2480.81|2482.81|2482.81|2478.49|2478.49|0
1726239600000|2024-09-13 15:00:00|2480.67|2480.67|2478.64|2478.64|2480.85|2480.85|2477.25|2477.25|0
1726470000000|2024-09-16 07:00:00|2475.45|2475.45|2478.79|2478.79|2479.86|2479.86|2475.24|2475.24|0
1726473600000|2024-09-16 08:00:00|2478.85|2478.85|2473.58|2473.58|2479.01|2479.01|2473.36|2473.36|0
1726477200000|2024-09-16 09:00:00|2473.67|2473.67|2471.61|2471.61|2473.75|2473.75|2467.02|2467.02|0
1726480800000|2024-09-16 10:00:00|2471.57|2471.57|2469.57|2469.57|2473.52|2473.52|2469.44|2469.44|0
1726484400000|2024-09-16 11:00:00|2469.74|2469.74|2477.76|2477.76|2477.81|2477.81|2469.7|2469.7|0
1726488000000|2024-09-16 12:00:00|2477.82|2477.82|2473.63|2473.63|2481.03|2481.03|2472.31|2472.31|0
1726491600000|2024-09-16 13:00:00|2473.74|2473.74|2468.9|2468.9|2473.93|2473.93|2465.48|2465.48|0
1726495200000|2024-09-16 14:00:00|2468.77|2468.77|2474.48|2474.48|2475.8|2475.8|2466.56|2466.56|0
1726498800000|2024-09-16 15:00:00|2474.41|2474.41|2470.03|2470.03|2474.41|2474.41|2467.93|2467.93|0
1726556400000|2024-09-17 07:00:00|2474.95|2474.95|2476.5|2476.5|2480.42|2480.42|2474.95|2474.95|0
1726560000000|2024-09-17 08:00:00|2476.63|2476.63|2471.99|2471.99|2476.9|2476.9|2470.5|2470.5|0
1726563600000|2024-09-17 09:00:00|2471.93|2471.93|2464.69|2464.69|2474.07|2474.07|2464.69|2464.69|0
1726567200000|2024-09-17 10:00:00|2464.62|2464.62|2468.51|2468.51|2470.25|2470.25|2460.64|2460.64|0
1726570800000|2024-09-17 11:00:00|2468.54|2468.54|2466.38|2466.38|2468.6|2468.6|2464.02|2464.02|0
1726574400000|2024-09-17 12:00:00|2466.16|2466.16|2463.68|2463.68|2473.61|2473.61|2462.37|2462.37|0
1726578000000|2024-09-17 13:00:00|2463.78|2463.78|2462.92|2462.92|2465.86|2465.86|2461.97|2461.97|0
1726581600000|2024-09-17 14:00:00|2462.81|2462.81|2450.81|2450.81|2462.81|2462.81|2449.66|2449.66|0
1726585200000|2024-09-17 15:00:00|2450.76|2450.76|2449.58|2449.58|2452.98|2452.98|2449.07|2449.07|0
1726642800000|2024-09-18 07:00:00|2439.91|2439.91|2443.11|2443.11|2443.58|2443.58|2437.78|2437.78|0
1726646400000|2024-09-18 08:00:00|2443.07|2443.07|2441.94|2441.94|2443.51|2443.51|2439.64|2439.64|0
1726650000000|2024-09-18 09:00:00|2441.86|2441.86|2433.06|2433.06|2441.86|2441.86|2432.71|2432.71|0
1726653600000|2024-09-18 10:00:00|2432.81|2432.81|2432.77|2432.77|2436.45|2436.45|2432.1|2432.1|0
1726657200000|2024-09-18 11:00:00|2432.7|2432.7|2434.81|2434.81|2434.81|2434.81|2428.69|2428.69|0
1726660800000|2024-09-18 12:00:00|2434.79|2434.79|2434.01|2434.01|2435.19|2435.19|2430.86|2430.86|0
1726664400000|2024-09-18 13:00:00|2433.95|2433.95|2427.51|2427.51|2435.29|2435.29|2424.04|2424.04|0
1726668000000|2024-09-18 14:00:00|2427.71|2427.71|2423.16|2423.16|2430.46|2430.46|2422.61|2422.61|0
1726671600000|2024-09-18 15:00:00|2423.13|2423.13|2424.08|2424.08|2427.64|2427.64|2423.13|2423.13|0
1726729200000|2024-09-19 07:00:00|2447.24|2447.24|2451.26|2451.26|2459.08|2459.08|2445.89|2445.89|0
1726732800000|2024-09-19 08:00:00|2451.63|2451.63|2445.4|2445.4|2451.63|2451.63|2444.1|2444.1|0
1726736400000|2024-09-19 09:00:00|2445.23|2445.23|2449.21|2449.21|2450.21|2450.21|2436.51|2436.51|0
1726740000000|2024-09-19 10:00:00|2449.33|2449.33|2453.86|2453.86|2457.57|2457.57|2449.33|2449.33|0
1726743600000|2024-09-19 11:00:00|2453.74|2453.74|2453.14|2453.14|2454.81|2454.81|2447.29|2447.29|0
1726747200000|2024-09-19 12:00:00|2453.18|2453.18|2444.95|2444.95|2455.31|2455.31|2444.95|2444.95|0
1726750800000|2024-09-19 13:00:00|2444.87|2444.87|2435.63|2435.63|2448.87|2448.87|2433.39|2433.39|0
1726754400000|2024-09-19 14:00:00|2436.12|2436.12|2437.91|2437.91|2441.85|2441.85|2433.65|2433.65|0
1726758000000|2024-09-19 15:00:00|2438.12|2438.12|2448.01|2448.01|2448.07|2448.07|2438.01|2438.01|0
1726815600000|2024-09-20 07:00:00|2429.21|2429.21|2436.66|2436.66|2441.77|2441.77|2427.14|2427.14|0
1726819200000|2024-09-20 08:00:00|2436.45|2436.45|2432.02|2432.02|2436.7|2436.7|2431.44|2431.44|0
1726822800000|2024-09-20 09:00:00|2431.91|2431.91|2414.84|2414.84|2432.39|2432.39|2410.47|2410.47|0
1726826400000|2024-09-20 10:00:00|2414.23|2414.23|2422.16|2422.16|2424.3|2424.3|2414.23|2414.23|0
1726830000000|2024-09-20 11:00:00|2422.13|2422.13|2420.6|2420.6|2425.83|2425.83|2420.25|2420.25|0
1726833600000|2024-09-20 12:00:00|2420.58|2420.58|2419.79|2419.79|2422.27|2422.27|2418.21|2418.21|0
1726837200000|2024-09-20 13:00:00|2419.54|2419.54|2416.08|2416.08|2419.54|2419.54|2415.01|2415.01|0
1726840800000|2024-09-20 14:00:00|2415.96|2415.96|2416.04|2416.04|2416.13|2416.13|2410.98|2410.98|0
1726844400000|2024-09-20 15:00:00|2416.12|2416.12|2410.84|2410.84|2418.85|2418.85|2410.23|2410.23|0
1727074800000|2024-09-23 07:00:00|2405.47|2405.47|2422.66|2422.66|2423.5|2423.5|2401.74|2401.74|0
1727078400000|2024-09-23 08:00:00|2422.75|2422.75|2426.26|2426.26|2427.63|2427.63|2419.04|2419.04|0
1727082000000|2024-09-23 09:00:00|2426.22|2426.22|2411.83|2411.83|2426.22|2426.22|2410.94|2410.94|0
1727085600000|2024-09-23 10:00:00|2411.79|2411.79|2416.3|2416.3|2418.45|2418.45|2411.72|2411.72|0
1727089200000|2024-09-23 11:00:00|2416.05|2416.05|2414.41|2414.41|2416.52|2416.52|2412.04|2412.04|0
1727092800000|2024-09-23 12:00:00|2414.53|2414.53|2414.3|2414.3|2415.31|2415.31|2412.22|2412.22|0
1727096400000|2024-09-23 13:00:00|2414.38|2414.38|2422.87|2422.87|2423.51|2423.51|2414.13|2414.13|0
1727100000000|2024-09-23 14:00:00|2422.93|2422.93|2420.09|2420.09|2423.4|2423.4|2419.83|2419.83|0
1727103600000|2024-09-23 15:00:00|2420.02|2420.02|2423.2|2423.2|2423.2|2423.2|2418.15|2418.15|0
1727161200000|2024-09-24 07:00:00|2429.18|2429.18|2410.17|2410.17|2429.18|2429.18|2406.47|2406.47|0
1727164800000|2024-09-24 08:00:00|2409.58|2409.58|2400.94|2400.94|2409.58|2409.58|2395.79|2395.79|0
1727168400000|2024-09-24 09:00:00|2400.82|2400.82|2394.48|2394.48|2401.23|2401.23|2384.96|2384.96|0
1727172000000|2024-09-24 10:00:00|2394.39|2394.39|2396.15|2396.15|2401.29|2401.29|2390.86|2390.86|0
1727175600000|2024-09-24 11:00:00|2396.11|2396.11|2394.17|2394.17|2398.39|2398.39|2393.32|2393.32|0
1727179200000|2024-09-24 12:00:00|2394.05|2394.05|2398.56|2398.56|2398.64|2398.64|2392.09|2392.09|0
1727182800000|2024-09-24 13:00:00|2398.87|2398.87|2397|2397|2401.54|2401.54|2395.8|2395.8|0
1727186400000|2024-09-24 14:00:00|2398.04|2398.04|2399.99|2399.99|2405.45|2405.45|2398.04|2398.04|0
1727190000000|2024-09-24 15:00:00|2400.1|2400.1|2400.73|2400.73|2403.22|2403.22|2397.47|2397.47|0
1727247600000|2024-09-25 07:00:00|2395.41|2395.41|2395.32|2395.32|2400.41|2400.41|2394.09|2394.09|0
1727251200000|2024-09-25 08:00:00|2395.49|2395.49|2401.23|2401.23|2401.64|2401.64|2395.49|2395.49|0
1727254800000|2024-09-25 09:00:00|2401.21|2401.21|2402.55|2402.55|2402.55|2402.55|2396.56|2396.56|0
1727258400000|2024-09-25 10:00:00|2402.65|2402.65|2411.31|2411.31|2411.31|2411.31|2402.32|2402.32|0
1727262000000|2024-09-25 11:00:00|2411.17|2411.17|2400.44|2400.44|2411.27|2411.27|2398.19|2398.19|0
1727265600000|2024-09-25 12:00:00|2400.48|2400.48|2392.08|2392.08|2401.99|2401.99|2391.69|2391.69|0
1727269200000|2024-09-25 13:00:00|2391.9|2391.9|2393.41|2393.41|2395.83|2395.83|2386.15|2386.15|0
1727272800000|2024-09-25 14:00:00|2393.24|2393.24|2389.14|2389.14|2393.49|2393.49|2388.74|2388.74|0
1727276400000|2024-09-25 15:00:00|2389.17|2389.17|2392.55|2392.55|2392.97|2392.97|2388.57|2388.57|0
1727334000000|2024-09-26 07:00:00|2415.03|2415.03|2413.04|2413.04|2415.83|2415.83|2410.23|2410.23|0
1727337600000|2024-09-26 08:00:00|2413.21|2413.21|2415.65|2415.65|2417.8|2417.8|2412.18|2412.18|0
1727341200000|2024-09-26 09:00:00|2415.69|2415.69|2413.15|2413.15|2415.69|2415.69|2410.65|2410.65|0
1727344800000|2024-09-26 10:00:00|2413.09|2413.09|2412.02|2412.02|2413.3|2413.3|2408.78|2408.78|0
1727348400000|2024-09-26 11:00:00|2412.68|2412.68|2420.05|2420.05|2423.8|2423.8|2412.68|2412.68|0
1727352000000|2024-09-26 12:00:00|2420.17|2420.17|2423.55|2423.55|2429.22|2429.22|2419.68|2419.68|0
1727355600000|2024-09-26 13:00:00|2423.47|2423.47|2428.42|2428.42|2434.2|2434.2|2423.19|2423.19|0
1727359200000|2024-09-26 14:00:00|2428.54|2428.54|2411.26|2411.26|2428.96|2428.96|2409.53|2409.53|0
1727362800000|2024-09-26 15:00:00|2411.14|2411.14|2415.23|2415.23|2416.22|2416.22|2410.72|2410.72|0
1727420400000|2024-09-27 07:00:00|2422.77|2422.77|2416.1|2416.1|2428.23|2428.23|2416.1|2416.1|0
1727424000000|2024-09-27 08:00:00|2416.19|2416.19|2417.52|2417.52|2418.92|2418.92|2415.53|2415.53|0
1727427600000|2024-09-27 09:00:00|2417.48|2417.48|2422.77|2422.77|2423.59|2423.59|2417.41|2417.41|0
1727431200000|2024-09-27 10:00:00|2422.66|2422.66|2417.37|2417.37|2423.23|2423.23|2416.31|2416.31|0
1727434800000|2024-09-27 11:00:00|2417.46|2417.46|2420.84|2420.84|2423.1|2423.1|2417.43|2417.43|0
1727438400000|2024-09-27 12:00:00|2421.08|2421.08|2426.82|2426.82|2429.61|2429.61|2421.04|2421.04|0
1727442000000|2024-09-27 13:00:00|2426.99|2426.99|2427.1|2427.1|2428.03|2428.03|2421.71|2421.71|0
1727445600000|2024-09-27 14:00:00|2427.03|2427.03|2426.93|2426.93|2432.28|2432.28|2426.36|2426.36|0
1727449200000|2024-09-27 15:00:00|2426.96|2426.96|2428.41|2428.41|2430.7|2430.7|2426.86|2426.86|0
1727679600000|2024-09-30 07:00:00|2409.49|2409.49|2395.61|2395.61|2413.98|2413.98|2395.17|2395.17|0
1727683200000|2024-09-30 08:00:00|2394.79|2394.79|2394.13|2394.13|2395.85|2395.85|2384.47|2384.47|0
1727686800000|2024-09-30 09:00:00|2394.21|2394.21|2390.23|2390.23|2395.7|2395.7|2389.93|2389.93|0
1727690400000|2024-09-30 10:00:00|2390.07|2390.07|2391.71|2391.71|2391.97|2391.97|2388.51|2388.51|0
1727694000000|2024-09-30 11:00:00|2391.59|2391.59|2387.2|2387.2|2391.59|2391.59|2384.6|2384.6|0
1727697600000|2024-09-30 12:00:00|2387.11|2387.11|2395.24|2395.24|2397.89|2397.89|2382.28|2382.28|0
1727701200000|2024-09-30 13:00:00|2395.43|2395.43|2391.88|2391.88|2398.3|2398.3|2388.56|2388.56|0
1727704800000|2024-09-30 14:00:00|2391.81|2391.81|2387.99|2387.99|2396.6|2396.6|2387.99|2387.99|0
1727708400000|2024-09-30 15:00:00|2388.03|2388.03|2395.79|2395.79|2395.79|2395.79|2387.46|2387.46|0
1727766000000|2024-10-01 07:00:00|2397.31|2397.31|2399.26|2399.26|2399.32|2399.32|2395.07|2395.07|0
1727769600000|2024-10-01 08:00:00|2399.21|2399.21|2407.53|2407.53|2407.53|2407.53|2397.42|2397.42|0
1727773200000|2024-10-01 09:00:00|2407.61|2407.61|2413.11|2413.11|2415.14|2415.14|2407.61|2407.61|0
1727776800000|2024-10-01 10:00:00|2413.16|2413.16|2421.62|2421.62|2423.92|2423.92|2413.16|2413.16|0
1727780400000|2024-10-01 11:00:00|2422.99|2422.99|2427.99|2427.99|2430.11|2430.11|2422.12|2422.12|0
1727784000000|2024-10-01 12:00:00|2428.15|2428.15|2426.46|2426.46|2431.84|2431.84|2425.8|2425.8|0
1727787600000|2024-10-01 13:00:00|2426.6|2426.6|2408.33|2408.33|2430.09|2430.09|2408.33|2408.33|0
1727791200000|2024-10-01 14:00:00|2407.32|2407.32|2416.06|2416.06|2416.16|2416.16|2406.03|2406.03|0
1727794800000|2024-10-01 15:00:00|2416.16|2416.16|2413.69|2413.69|2418.19|2418.19|2410.41|2410.41|0
1727852400000|2024-10-02 07:00:00|2399.99|2399.99|2388.31|2388.31|2401.79|2401.79|2387.84|2387.84|0
1727856000000|2024-10-02 08:00:00|2388.23|2388.23|2375.17|2375.17|2391.73|2391.73|2374.76|2374.76|0
1727859600000|2024-10-02 09:00:00|2374.88|2374.88|2370.4|2370.4|2375.92|2375.92|2367.74|2367.74|0
1727863200000|2024-10-02 10:00:00|2370.49|2370.49|2379.67|2379.67|2382.73|2382.73|2368.6|2368.6|0
1727866800000|2024-10-02 11:00:00|2378.94|2378.94|2375.78|2375.78|2382.49|2382.49|2373.81|2373.81|0
1727870400000|2024-10-02 12:00:00|2375.66|2375.66|2374.67|2374.67|2376.87|2376.87|2370.7|2370.7|0
1727874000000|2024-10-02 13:00:00|2374.89|2374.89|2375|2375|2377.94|2377.94|2369.45|2369.45|0
1727877600000|2024-10-02 14:00:00|2374.93|2374.93|2369.57|2369.57|2377.22|2377.22|2369.54|2369.54|0
1727881200000|2024-10-02 15:00:00|2369.64|2369.64|2366.97|2366.97|2371.52|2371.52|2364.18|2364.18|0
1727938800000|2024-10-03 07:00:00|2375.07|2375.07|2366.18|2366.18|2376.08|2376.08|2365.22|2365.22|0
1727942400000|2024-10-03 08:00:00|2366.35|2366.35|2365.54|2365.54|2374.86|2374.86|2362.77|2362.77|0
1727946000000|2024-10-03 09:00:00|2365.63|2365.63|2370.79|2370.79|2372.6|2372.6|2365.63|2365.63|0
1727949600000|2024-10-03 10:00:00|2370.88|2370.88|2368.55|2368.55|2371.6|2371.6|2367.64|2367.64|0
1727953200000|2024-10-03 11:00:00|2368.46|2368.46|2373.58|2373.58|2374.29|2374.29|2368.02|2368.02|0
1727956800000|2024-10-03 12:00:00|2373.77|2373.77|2365.39|2365.39|2374.38|2374.38|2362.9|2362.9|0
1727960400000|2024-10-03 13:00:00|2365.37|2365.37|2359.57|2359.57|2367.27|2367.27|2358.72|2358.72|0
1727964000000|2024-10-03 14:00:00|2359.83|2359.83|2354.18|2354.18|2361.8|2361.8|2351.08|2351.08|0
1727967600000|2024-10-03 15:00:00|2354.3|2354.3|2355.42|2355.42|2355.67|2355.67|2351.1|2351.1|0
1728025200000|2024-10-04 07:00:00|2357.96|2357.96|2364.38|2364.38|2369.08|2369.08|2357.44|2357.44|0
1728028800000|2024-10-04 08:00:00|2364.44|2364.44|2368.7|2368.7|2376.33|2376.33|2364.39|2364.39|0
1728032400000|2024-10-04 09:00:00|2368.52|2368.52|2361.07|2361.07|2369.82|2369.82|2361.07|2361.07|0
1728036000000|2024-10-04 10:00:00|2361.04|2361.04|2357.34|2357.34|2362.4|2362.4|2356.28|2356.28|0
1728039600000|2024-10-04 11:00:00|2357.3|2357.3|2359.21|2359.21|2361.02|2361.02|2356.31|2356.31|0
1728043200000|2024-10-04 12:00:00|2359.16|2359.16|2353.12|2353.12|2363.71|2363.71|2345.92|2345.92|0
1728046800000|2024-10-04 13:00:00|2353.17|2353.17|2346.26|2346.26|2361.12|2361.12|2345.87|2345.87|0
1728050400000|2024-10-04 14:00:00|2346.34|2346.34|2339.58|2339.58|2346.34|2346.34|2339.24|2339.24|0
1728054000000|2024-10-04 15:00:00|2339.52|2339.52|2339.69|2339.69|2341.14|2341.14|2338.02|2338.02|0
1728284400000|2024-10-07 07:00:00|2325.71|2325.71|2316.69|2316.69|2326.6|2326.6|2313.37|2313.37|0
1728288000000|2024-10-07 08:00:00|2316.77|2316.77|2314.6|2314.6|2321.49|2321.49|2312.78|2312.78|0
1728291600000|2024-10-07 09:00:00|2314.51|2314.51|2313.08|2313.08|2315.81|2315.81|2309.56|2309.56|0
1728295200000|2024-10-07 10:00:00|2313.03|2313.03|2311.96|2311.96|2315.08|2315.08|2311.23|2311.23|0
1728298800000|2024-10-07 11:00:00|2312.02|2312.02|2316.93|2316.93|2320.75|2320.75|2311.97|2311.97|0
1728302400000|2024-10-07 12:00:00|2316.81|2316.81|2323.57|2323.57|2327.92|2327.92|2316.71|2316.71|0
1728306000000|2024-10-07 13:00:00|2323.33|2323.33|2315.49|2315.49|2325.02|2325.02|2314.91|2314.91|0
1728309600000|2024-10-07 14:00:00|2315.61|2315.61|2313.26|2313.26|2319.13|2319.13|2312.99|2312.99|0
1728313200000|2024-10-07 15:00:00|2313.23|2313.23|2314.25|2314.25|2317.23|2317.23|2312.24|2312.24|0
1728370800000|2024-10-08 07:00:00|2304.73|2304.73|2309.4|2309.4|2313.4|2313.4|2300.85|2300.85|0
1728374400000|2024-10-08 08:00:00|2309.28|2309.28|2308.65|2308.65|2313.08|2313.08|2308.1|2308.1|0
1728378000000|2024-10-08 09:00:00|2308.74|2308.74|2307.41|2307.41|2310.32|2310.32|2305.71|2305.71|0
1728381600000|2024-10-08 10:00:00|2307.45|2307.45|2309.97|2309.97|2311.08|2311.08|2306.71|2306.71|0
1728385200000|2024-10-08 11:00:00|2309.85|2309.85|2307.1|2307.1|2309.85|2309.85|2305.17|2305.17|0
1728388800000|2024-10-08 12:00:00|2307.19|2307.19|2304.38|2304.38|2309.46|2309.46|2301.8|2301.8|0
1728392400000|2024-10-08 13:00:00|2304.43|2304.43|2302.47|2302.47|2305.09|2305.09|2299.51|2299.51|0
1728396000000|2024-10-08 14:00:00|2302.59|2302.59|2304.06|2304.06|2305.74|2305.74|2300.49|2300.49|0
1728399600000|2024-10-08 15:00:00|2304|2304|2307.19|2307.19|2308.73|2308.73|2303.36|2303.36|0
1728457200000|2024-10-09 07:00:00|2318.33|2318.33|2326.8|2326.8|2327.55|2327.55|2318.33|2318.33|0
1728460800000|2024-10-09 08:00:00|2326.7|2326.7|2323.71|2323.71|2326.7|2326.7|2317.13|2317.13|0
1728464400000|2024-10-09 09:00:00|2323.91|2323.91|2333.41|2333.41|2334.49|2334.49|2323.91|2323.91|0
1728468000000|2024-10-09 10:00:00|2333.32|2333.32|2328.79|2328.79|2334.97|2334.97|2328.24|2328.24|0
1728471600000|2024-10-09 11:00:00|2328.88|2328.88|2330.34|2330.34|2334.23|2334.23|2328.26|2328.26|0
1728475200000|2024-10-09 12:00:00|2330.16|2330.16|2332.94|2332.94|2332.94|2332.94|2329.4|2329.4|0
1728478800000|2024-10-09 13:00:00|2333.02|2333.02|2332.75|2332.75|2333.2|2333.2|2328.67|2328.67|0
1728482400000|2024-10-09 14:00:00|2332.58|2332.58|2329.17|2329.17|2333.92|2333.92|2327.77|2327.77|0
1728486000000|2024-10-09 15:00:00|2329.25|2329.25|2329.09|2329.09|2329.6|2329.6|2326.19|2326.19|0
1728543600000|2024-10-10 07:00:00|2332.8|2332.8|2324.41|2324.41|2335.32|2335.32|2323.02|2323.02|0
1728547200000|2024-10-10 08:00:00|2324.09|2324.09|2312.92|2312.92|2324.09|2324.09|2311.42|2311.42|0
1728550800000|2024-10-10 09:00:00|2312.74|2312.74|2312.61|2312.61|2313.79|2313.79|2309.72|2309.72|0
1728554400000|2024-10-10 10:00:00|2312.73|2312.73|2306.9|2306.9|2313.06|2313.06|2306.9|2306.9|0
1728558000000|2024-10-10 11:00:00|2307|2307|2306.95|2306.95|2308.21|2308.21|2304.86|2304.86|0
1728561600000|2024-10-10 12:00:00|2306.87|2306.87|2311.14|2311.14|2313.38|2313.38|2301.58|2301.58|0
1728565200000|2024-10-10 13:00:00|2310.89|2310.89|2316.48|2316.48|2317.78|2317.78|2309.54|2309.54|0
1728568800000|2024-10-10 14:00:00|2316.73|2316.73|2310.09|2310.09|2318.18|2318.18|2310.05|2310.05|0
1728572400000|2024-10-10 15:00:00|2310.12|2310.12|2312.72|2312.72|2312.84|2312.84|2308.54|2308.54|0
1728630000000|2024-10-11 07:00:00|2315.88|2315.88|2316.12|2316.12|2319.24|2319.24|2315.16|2315.16|0
1728633600000|2024-10-11 08:00:00|2316|2316|2314.21|2314.21|2317.08|2317.08|2311.02|2311.02|0
1728637200000|2024-10-11 09:00:00|2314.37|2314.37|2310.68|2310.68|2314.37|2314.37|2309.12|2309.12|0
1728640800000|2024-10-11 10:00:00|2310.8|2310.8|2314.8|2314.8|2315.48|2315.48|2310.8|2310.8|0
1728644400000|2024-10-11 11:00:00|2314.68|2314.68|2320.15|2320.15|2320.2|2320.2|2314.63|2314.63|0
1728648000000|2024-10-11 12:00:00|2320.24|2320.24|2325.18|2325.18|2326.88|2326.88|2320.24|2320.24|0
1728651600000|2024-10-11 13:00:00|2325.22|2325.22|2328.35|2328.35|2331.22|2331.22|2324.59|2324.59|0
1728655200000|2024-10-11 14:00:00|2328.51|2328.51|2333.16|2333.16|2336.04|2336.04|2328.51|2328.51|0
1728658800000|2024-10-11 15:00:00|2333.23|2333.23|2330.51|2330.51|2333.52|2333.52|2329.92|2329.92|0
1728889200000|2024-10-14 07:00:00|2323.7|2323.7|2328.02|2328.02|2329.34|2329.34|2323.7|2323.7|0
1728892800000|2024-10-14 08:00:00|2327.89|2327.89|2309.14|2309.14|2328.02|2328.02|2307.72|2307.72|0
1728896400000|2024-10-14 09:00:00|2309.17|2309.17|2310.59|2310.59|2314.18|2314.18|2309.17|2309.17|0
1728900000000|2024-10-14 10:00:00|2310.47|2310.47|2305.74|2305.74|2312.62|2312.62|2305.17|2305.17|0
1728903600000|2024-10-14 11:00:00|2305.85|2305.85|2311.14|2311.14|2312.08|2312.08|2305.73|2305.73|0
1728907200000|2024-10-14 12:00:00|2311.11|2311.11|2309.79|2309.79|2311.45|2311.45|2309.76|2309.76|0
1728910800000|2024-10-14 13:00:00|2309.67|2309.67|2311.11|2311.11|2311.18|2311.18|2307.68|2307.68|0
1728914400000|2024-10-14 14:00:00|2311.02|2311.02|2317.07|2317.07|2317.1|2317.1|2306.86|2306.86|0
1728918000000|2024-10-14 15:00:00|2317.16|2317.16|2317.82|2317.82|2317.85|2317.85|2315.82|2315.82|0
1728975600000|2024-10-15 07:00:00|2333.63|2333.63|2329.13|2329.13|2336.29|2336.29|2329.13|2329.13|0
1728979200000|2024-10-15 08:00:00|2329.37|2329.37|2322.83|2322.83|2329.58|2329.58|2322.83|2322.83|0
1728982800000|2024-10-15 09:00:00|2322.89|2322.89|2324.43|2324.43|2325.56|2325.56|2321.93|2321.93|0
1728986400000|2024-10-15 10:00:00|2324.49|2324.49|2324.75|2324.75|2325.62|2325.62|2323.5|2323.5|0
1728990000000|2024-10-15 11:00:00|2324.65|2324.65|2321.79|2321.79|2324.86|2324.86|2320.88|2320.88|0
1728993600000|2024-10-15 12:00:00|2321.92|2321.92|2324.14|2324.14|2325.22|2325.22|2321.01|2321.01|0
1728997200000|2024-10-15 13:00:00|2324.23|2324.23|2333.43|2333.43|2335.54|2335.54|2324.11|2324.11|0
1729000800000|2024-10-15 14:00:00|2333.46|2333.46|2336.23|2336.23|2339.44|2339.44|2333.46|2333.46|0
1729004400000|2024-10-15 15:00:00|2336.32|2336.32|2338.29|2338.29|2340.22|2340.22|2335.86|2335.86|0
1729062000000|2024-10-16 07:00:00|2351.43|2351.43|2351.19|2351.19|2352.79|2352.79|2346.37|2346.37|0
1729065600000|2024-10-16 08:00:00|2351.32|2351.32|2358.46|2358.46|2359.82|2359.82|2350.5|2350.5|0
1729069200000|2024-10-16 09:00:00|2358.52|2358.52|2359.37|2359.37|2360.82|2360.82|2358.46|2358.46|0
1729072800000|2024-10-16 10:00:00|2359.13|2359.13|2356.69|2356.69|2359.13|2359.13|2353.06|2353.06|0
1729076400000|2024-10-16 11:00:00|2356.97|2356.97|2367.34|2367.34|2367.82|2367.82|2356.6|2356.6|0
1729080000000|2024-10-16 12:00:00|2367.12|2367.12|2369.57|2369.57|2371.15|2371.15|2367.01|2367.01|0
1729083600000|2024-10-16 13:00:00|2369.63|2369.63|2376.61|2376.61|2377.35|2377.35|2369.57|2369.57|0
1729087200000|2024-10-16 14:00:00|2376.55|2376.55|2371.64|2371.64|2378.07|2378.07|2369.4|2369.4|0
1729090800000|2024-10-16 15:00:00|2371.55|2371.55|2376.11|2376.11|2376.16|2376.16|2371.36|2371.36|0
1729148400000|2024-10-17 07:00:00|2368.39|2368.39|2365.04|2365.04|2368.45|2368.45|2362.6|2362.6|0
1729152000000|2024-10-17 08:00:00|2365.15|2365.15|2364.71|2364.71|2365.15|2365.15|2358.41|2358.41|0
1729155600000|2024-10-17 09:00:00|2364.63|2364.63|2370.12|2370.12|2370.21|2370.21|2364.54|2364.54|0
1729159200000|2024-10-17 10:00:00|2370.21|2370.21|2373.12|2373.12|2374.47|2374.47|2370.21|2370.21|0
1729162800000|2024-10-17 11:00:00|2373.29|2373.29|2372.65|2372.65|2377.42|2377.42|2372.06|2372.06|0
1729166400000|2024-10-17 12:00:00|2372.58|2372.58|2364|2364|2373.05|2373.05|2363.42|2363.42|0
1729170000000|2024-10-17 13:00:00|2363.89|2363.89|2363.48|2363.48|2368.92|2368.92|2362.4|2362.4|0
1729173600000|2024-10-17 14:00:00|2363.5|2363.5|2363.01|2363.01|2364.74|2364.74|2354.98|2354.98|0
1729177200000|2024-10-17 15:00:00|2363.32|2363.32|2363.56|2363.56|2364.75|2364.75|2361.25|2361.25|0
1729234800000|2024-10-18 07:00:00|2346.17|2346.17|2348.59|2348.59|2348.63|2348.63|2343.64|2343.64|0
1729238400000|2024-10-18 08:00:00|2348.34|2348.34|2354.73|2354.73|2355.74|2355.74|2347.69|2347.69|0
1729242000000|2024-10-18 09:00:00|2354.82|2354.82|2356.74|2356.74|2358.58|2358.58|2352.82|2352.82|0
1729245600000|2024-10-18 10:00:00|2356.65|2356.65|2352.2|2352.2|2356.74|2356.74|2352.04|2352.04|0
1729249200000|2024-10-18 11:00:00|2352.32|2352.32|2346.58|2346.58|2352.65|2352.65|2346.36|2346.36|0
1729252800000|2024-10-18 12:00:00|2346.48|2346.48|2342.22|2342.22|2346.76|2346.76|2341.45|2341.45|0
1729256400000|2024-10-18 13:00:00|2342.04|2342.04|2330.39|2330.39|2342.67|2342.67|2328.44|2328.44|0
1729260000000|2024-10-18 14:00:00|2330.48|2330.48|2339.07|2339.07|2340.48|2340.48|2329.15|2329.15|0
1729263600000|2024-10-18 15:00:00|2339.14|2339.14|2341.44|2341.44|2342.69|2342.69|2338.68|2338.68|0
1729494000000|2024-10-21 07:00:00|2349.28|2349.28|2346.58|2346.58|2350.49|2350.49|2345.98|2345.98|0
1729497600000|2024-10-21 08:00:00|2346.46|2346.46|2334.8|2334.8|2348.41|2348.41|2334.52|2334.52|0
1729501200000|2024-10-21 09:00:00|2334.92|2334.92|2331.96|2331.96|2334.92|2334.92|2330.5|2330.5|0
1729504800000|2024-10-21 10:00:00|2331.92|2331.92|2323.01|2323.01|2332.06|2332.06|2321.53|2321.53|0
1729508400000|2024-10-21 11:00:00|2323.12|2323.12|2321.62|2321.62|2325.18|2325.18|2320.01|2320.01|0
1729512000000|2024-10-21 12:00:00|2321.65|2321.65|2323.43|2323.43|2326.19|2326.19|2321.15|2321.15|0
1729515600000|2024-10-21 13:00:00|2323.37|2323.37|2321.93|2321.93|2329.79|2329.79|2319.88|2319.88|0
1729519200000|2024-10-21 14:00:00|2322.12|2322.12|2310.38|2310.38|2322.12|2322.12|2309.03|2309.03|0
1729522800000|2024-10-21 15:00:00|2310.5|2310.5|2307.37|2307.37|2310.54|2310.54|2304.05|2304.05|0
1729580400000|2024-10-22 07:00:00|2292.27|2292.27|2284.76|2284.76|2296.53|2296.53|2283.85|2283.85|0
1729584000000|2024-10-22 08:00:00|2284.52|2284.52|2279.24|2279.24|2285.09|2285.09|2278.06|2278.06|0
1729587600000|2024-10-22 09:00:00|2279.17|2279.17|2272.54|2272.54|2279.69|2279.69|2272.03|2272.03|0
1729591200000|2024-10-22 10:00:00|2272.34|2272.34|2273.04|2273.04|2273.31|2273.31|2268.82|2268.82|0
1729594800000|2024-10-22 11:00:00|2272.92|2272.92|2272.37|2272.37|2273.75|2273.75|2271.98|2271.98|0
1729598400000|2024-10-22 12:00:00|2272.46|2272.46|2280.51|2280.51|2281.53|2281.53|2272.43|2272.43|0
1729602000000|2024-10-22 13:00:00|2280.6|2280.6|2294|2294|2296.52|2296.52|2280.6|2280.6|0
1729605600000|2024-10-22 14:00:00|2293.91|2293.91|2285.54|2285.54|2293.91|2293.91|2285.54|2285.54|0
1729609200000|2024-10-22 15:00:00|2285.63|2285.63|2285.72|2285.72|2286.03|2286.03|2283.97|2283.97|0
1729666800000|2024-10-23 07:00:00|2283.63|2283.63|2280.38|2280.38|2291.18|2291.18|2280.37|2280.37|0
1729670400000|2024-10-23 08:00:00|2280.04|2280.04|2272.43|2272.43|2280.56|2280.56|2271.61|2271.61|0
1729674000000|2024-10-23 09:00:00|2272.34|2272.34|2275.94|2275.94|2277.25|2277.25|2272.07|2272.07|0
1729677600000|2024-10-23 10:00:00|2276.04|2276.04|2272.06|2272.06|2276.04|2276.04|2271.3|2271.3|0
1729681200000|2024-10-23 11:00:00|2271.97|2271.97|2278.5|2278.5|2279.99|2279.99|2271.71|2271.71|0
1729684800000|2024-10-23 12:00:00|2278.41|2278.41|2273.54|2273.54|2278.76|2278.76|2272.86|2272.86|0
1729688400000|2024-10-23 13:00:00|2273.66|2273.66|2288.09|2288.09|2289.85|2289.85|2273.66|2273.66|0
1729692000000|2024-10-23 14:00:00|2288.18|2288.18|2285.54|2285.54|2293.56|2293.56|2284.51|2284.51|0
1729695600000|2024-10-23 15:00:00|2285.57|2285.57|2282.07|2282.07|2285.68|2285.68|2281.67|2281.67|0
1729753200000|2024-10-24 07:00:00|2279.75|2279.75|2282.45|2282.45|2283.55|2283.55|2277.85|2277.85|0
1729756800000|2024-10-24 08:00:00|2282.4|2282.4|2286.29|2286.29|2286.52|2286.52|2278.88|2278.88|0
1729760400000|2024-10-24 09:00:00|2286.23|2286.23|2286.1|2286.1|2289.84|2289.84|2284.76|2284.76|0
1729764000000|2024-10-24 10:00:00|2285.99|2285.99|2280.31|2280.31|2286.47|2286.47|2280.31|2280.31|0
1729767600000|2024-10-24 11:00:00|2280.54|2280.54|2281.91|2281.91|2282.51|2282.51|2279.36|2279.36|0
1729771200000|2024-10-24 12:00:00|2281.3|2281.3|2277.75|2277.75|2281.3|2281.3|2275.97|2275.97|0
1729774800000|2024-10-24 13:00:00|2277.9|2277.9|2281.35|2281.35|2285.49|2285.49|2277.9|2277.9|0
1729778400000|2024-10-24 14:00:00|2281.59|2281.59|2277.71|2277.71|2281.67|2281.67|2275.25|2275.25|0
1729782000000|2024-10-24 15:00:00|2277.67|2277.67|2275.32|2275.32|2279.26|2279.26|2274.93|2274.93|0
1729839600000|2024-10-25 07:00:00|2263.41|2263.41|2266.42|2266.42|2268.38|2268.38|2262.3|2262.3|0
1729843200000|2024-10-25 08:00:00|2266.33|2266.33|2267.47|2267.47|2269.34|2269.34|2264.24|2264.24|0
1729846800000|2024-10-25 09:00:00|2267.72|2267.72|2271.19|2271.19|2272.69|2272.69|2267.08|2267.08|0
1729850400000|2024-10-25 10:00:00|2271.11|2271.11|2264.04|2264.04|2272.06|2272.06|2264.04|2264.04|0
1729854000000|2024-10-25 11:00:00|2263.92|2263.92|2265.54|2265.54|2265.68|2265.68|2261.31|2261.31|0
1729857600000|2024-10-25 12:00:00|2265.71|2265.71|2273.56|2273.56|2274.62|2274.62|2265.15|2265.15|0
1729861200000|2024-10-25 13:00:00|2273.58|2273.58|2261.81|2261.81|2273.63|2273.63|2260.45|2260.45|0
1729864800000|2024-10-25 14:00:00|2261.75|2261.75|2266.51|2266.51|2270.65|2270.65|2260.86|2260.86|0
1729868400000|2024-10-25 15:00:00|2266.48|2266.48|2267.26|2267.26|2268.42|2268.42|2264.94|2264.94|0
1730102400000|2024-10-28 08:00:00|2270.2|2270.2|2276.78|2276.78|2278.64|2278.64|2270.2|2270.2|0
1730106000000|2024-10-28 09:00:00|2276.95|2276.95|2280.26|2280.26|2285.31|2285.31|2276.66|2276.66|0
1730109600000|2024-10-28 10:00:00|2280.32|2280.32|2274.3|2274.3|2281.63|2281.63|2274.01|2274.01|0
1730113200000|2024-10-28 11:00:00|2274.05|2274.05|2270.49|2270.49|2275.09|2275.09|2269|2269|0
1730116800000|2024-10-28 12:00:00|2270.22|2270.22|2274.71|2274.71|2274.82|2274.82|2268.55|2268.55|0
1730120400000|2024-10-28 13:00:00|2274.95|2274.95|2280.58|2280.58|2281.9|2281.9|2274.95|2274.95|0
1730124000000|2024-10-28 14:00:00|2280.61|2280.61|2283.02|2283.02|2283.02|2283.02|2272.97|2272.97|0
1730127600000|2024-10-28 15:00:00|2283.09|2283.09|2285.88|2285.88|2286.78|2286.78|2281.89|2281.89|0
1730131200000|2024-10-28 16:00:00|2285.79|2285.79|2286.95|2286.95|2287.12|2287.12|2283.93|2283.93|0
1730188800000|2024-10-29 08:00:00|2285.58|2285.58|2275.49|2275.49|2285.74|2285.74|2272.97|2272.97|0
1730192400000|2024-10-29 09:00:00|2275.44|2275.44|2285.02|2285.02|2285.02|2285.02|2274.91|2274.91|0
1730196000000|2024-10-29 10:00:00|2285.19|2285.19|2280.88|2280.88|2285.76|2285.76|2280.88|2280.88|0
1730199600000|2024-10-29 11:00:00|2280.97|2280.97|2279|2279|2281.2|2281.2|2278.56|2278.56|0
1730203200000|2024-10-29 12:00:00|2278.91|2278.91|2272.48|2272.48|2280.25|2280.25|2272.41|2272.41|0
1730206800000|2024-10-29 13:00:00|2272.39|2272.39|2264.46|2264.46|2274.14|2274.14|2260.88|2260.88|0
1730210400000|2024-10-29 14:00:00|2264.35|2264.35|2267.23|2267.23|2270.11|2270.11|2258.95|2258.95|0
1730214000000|2024-10-29 15:00:00|2267.2|2267.2|2268.09|2268.09|2268.21|2268.21|2261.86|2261.86|0
1730217600000|2024-10-29 16:00:00|2268.06|2268.06|2268.76|2268.76|2270.3|2270.3|2266.07|2266.07|0
1730275200000|2024-10-30 08:00:00|2272.76|2272.76|2271.81|2271.81|2276.7|2276.7|2268.04|2268.04|0
1730278800000|2024-10-30 09:00:00|2271.72|2271.72|2278.45|2278.45|2279.38|2279.38|2267.87|2267.87|0
1730282400000|2024-10-30 10:00:00|2278.48|2278.48|2279.28|2279.28|2282.95|2282.95|2278.23|2278.23|0
1730286000000|2024-10-30 11:00:00|2279.11|2279.11|2271.63|2271.63|2279.5|2279.5|2271.63|2271.63|0
1730289600000|2024-10-30 12:00:00|2271.52|2271.52|2287.75|2287.75|2288.45|2288.45|2270.04|2270.04|0
1730293200000|2024-10-30 13:00:00|2287.84|2287.84|2336.83|2336.83|2339.92|2339.92|2287.72|2287.72|0
1730296800000|2024-10-30 14:00:00|2337.07|2337.07|2277.7|2277.7|2339.27|2339.27|2277.7|2277.7|0
1730300400000|2024-10-30 15:00:00|2276.39|2276.39|2268.68|2268.68|2276.43|2276.43|2264.51|2264.51|0
1730304000000|2024-10-30 16:00:00|2268.65|2268.65|2268.55|2268.55|2271.45|2271.45|2267.18|2267.18|0
1730361600000|2024-10-31 08:00:00|2252.02|2252.02|2243.06|2243.06|2252.11|2252.11|2237.36|2237.36|0
1730365200000|2024-10-31 09:00:00|2242.89|2242.89|2231.5|2231.5|2242.89|2242.89|2231.45|2231.45|0
1730368800000|2024-10-31 10:00:00|2231.59|2231.59|2226.84|2226.84|2235.67|2235.67|2222.16|2222.16|0
1730372400000|2024-10-31 11:00:00|2226.9|2226.9|2216.24|2216.24|2226.9|2226.9|2212.82|2212.82|0
1730376000000|2024-10-31 12:00:00|2216.12|2216.12|2216.76|2216.76|2220.61|2220.61|2215.75|2215.75|0
1730379600000|2024-10-31 13:00:00|2215.93|2215.93|2203.99|2203.99|2215.93|2215.93|2199.94|2199.94|0
1730383200000|2024-10-31 14:00:00|2204.05|2204.05|2191.43|2191.43|2210.39|2210.39|2189.74|2189.74|0
1730386800000|2024-10-31 15:00:00|2191.32|2191.32|2194.27|2194.27|2199.76|2199.76|2189.06|2189.06|0
1730390400000|2024-10-31 16:00:00|2194.16|2194.16|2204.95|2204.95|2206.37|2206.37|2194.05|2194.05|0
1730448000000|2024-11-01 08:00:00|2197.35|2197.35|2189.68|2189.68|2197.8|2197.8|2187.87|2187.87|0
1730451600000|2024-11-01 09:00:00|2189.52|2189.52|2197.09|2197.09|2197.33|2197.33|2184.54|2184.54|0
1730455200000|2024-11-01 10:00:00|2197.19|2197.19|2197.69|2197.69|2199.94|2199.94|2193.86|2193.86|0
1730458800000|2024-11-01 11:00:00|2197.76|2197.76|2201.06|2201.06|2208.43|2208.43|2197.76|2197.76|0
1730462400000|2024-11-01 12:00:00|2201.12|2201.12|2210.06|2210.06|2214.71|2214.71|2196.79|2196.79|0
1730466000000|2024-11-01 13:00:00|2210.22|2210.22|2206.59|2206.59|2211.62|2211.62|2206.04|2206.04|0
1730469600000|2024-11-01 14:00:00|2207.07|2207.07|2210.33|2210.33|2214.79|2214.79|2202.11|2202.11|0
1730473200000|2024-11-01 15:00:00|2210.24|2210.24|2205.79|2205.79|2212.97|2212.97|2205.68|2205.68|0
1730476800000|2024-11-01 16:00:00|2205.91|2205.91|2201.15|2201.15|2206.46|2206.46|2201.15|2201.15|0
1730707200000|2024-11-04 08:00:00|2202.49|2202.49|2198.84|2198.84|2207.89|2207.89|2198.23|2198.23|0
1730710800000|2024-11-04 09:00:00|2198.87|2198.87|2206.76|2206.76|2209.84|2209.84|2197.81|2197.81|0
1730714400000|2024-11-04 10:00:00|2206.85|2206.85|2209.52|2209.52|2210.3|2210.3|2203.05|2203.05|0
1730718000000|2024-11-04 11:00:00|2209.65|2209.65|2205.63|2205.63|2211.19|2211.19|2203.19|2203.19|0
1730721600000|2024-11-04 12:00:00|2205.68|2205.68|2206.02|2206.02|2207.34|2207.34|2204.24|2204.24|0
1730725200000|2024-11-04 13:00:00|2205.9|2205.9|2202.86|2202.86|2206.27|2206.27|2200.05|2200.05|0
1730728800000|2024-11-04 14:00:00|2202.62|2202.62|2198.76|2198.76|2207.54|2207.54|2198.43|2198.43|0
1730732400000|2024-11-04 15:00:00|2198.73|2198.73|2200.25|2200.25|2203.94|2203.94|2197.21|2197.21|0
1730736000000|2024-11-04 16:00:00|2200.35|2200.35|2194.28|2194.28|2200.48|2200.48|2194.05|2194.05|0
1730793600000|2024-11-05 08:00:00|2185.95|2185.95|2196.48|2196.48|2197.76|2197.76|2185.95|2185.95|0
1730797200000|2024-11-05 09:00:00|2196.43|2196.43|2193.16|2193.16|2199.77|2199.77|2191.03|2191.03|0
1730800800000|2024-11-05 10:00:00|2192.68|2192.68|2190.82|2190.82|2192.81|2192.81|2190.05|2190.05|0
1730804400000|2024-11-05 11:00:00|2190.9|2190.9|2188.96|2188.96|2192.61|2192.61|2187.28|2187.28|0
1730808000000|2024-11-05 12:00:00|2189.08|2189.08|2188.85|2188.85|2192.17|2192.17|2187.35|2187.35|0
1730811600000|2024-11-05 13:00:00|2188.89|2188.89|2191.57|2191.57|2192.07|2192.07|2188.77|2188.77|0
1730815200000|2024-11-05 14:00:00|2191.63|2191.63|2187.57|2187.57|2191.63|2191.63|2183.92|2183.92|0
1730818800000|2024-11-05 15:00:00|2187.28|2187.28|2189.24|2189.24|2189.66|2189.66|2183.07|2183.07|0
1730822400000|2024-11-05 16:00:00|2189.22|2189.22|2184.05|2184.05|2189.22|2189.22|2183.96|2183.96|0
1730880000000|2024-11-06 08:00:00|2194.03|2194.03|2200.14|2200.14|2206.21|2206.21|2194.03|2194.03|0
1730883600000|2024-11-06 09:00:00|2199.86|2199.86|2170.8|2170.8|2203.25|2203.25|2169.82|2169.82|0
1730887200000|2024-11-06 10:00:00|2170.74|2170.74|2174.66|2174.66|2178.54|2178.54|2170.46|2170.46|0
1730890800000|2024-11-06 11:00:00|2174.78|2174.78|2161.11|2161.11|2178.69|2178.69|2161.11|2161.11|0
1730894400000|2024-11-06 12:00:00|2161.05|2161.05|2161.56|2161.56|2166.01|2166.01|2158.2|2158.2|0
1730898000000|2024-11-06 13:00:00|2161.4|2161.4|2140.63|2140.63|2161.98|2161.98|2138.44|2138.44|0
1730901600000|2024-11-06 14:00:00|2140.38|2140.38|2129.79|2129.79|2151.09|2151.09|2127.84|2127.84|0
1730905200000|2024-11-06 15:00:00|2130.06|2130.06|2133.61|2133.61|2141.68|2141.68|2129.92|2129.92|0
1730908800000|2024-11-06 16:00:00|2133.54|2133.54|2134.71|2134.71|2135.32|2135.32|2129.97|2129.97|0
1730966400000|2024-11-07 08:00:00|2144.26|2144.26|2157.89|2157.89|2157.89|2157.89|2144.26|2144.26|0
1730970000000|2024-11-07 09:00:00|2157.98|2157.98|2151.79|2151.79|2158.8|2158.8|2148.48|2148.48|0
1730973600000|2024-11-07 10:00:00|2151.69|2151.69|2152.67|2152.67|2157.64|2157.64|2151.03|2151.03|0
1730977200000|2024-11-07 11:00:00|2152.61|2152.61|2150.35|2150.35|2153.5|2153.5|2148.73|2148.73|0
1730980800000|2024-11-07 12:00:00|2149.91|2149.91|2146.43|2146.43|2150.96|2150.96|2141.44|2141.44|0
1730984400000|2024-11-07 13:00:00|2146.52|2146.52|2151.63|2151.63|2156.68|2156.68|2146.52|2146.52|0
1730988000000|2024-11-07 14:00:00|2151.5|2151.5|2157.92|2157.92|2158.62|2158.62|2150.45|2150.45|0
1730991600000|2024-11-07 15:00:00|2158.16|2158.16|2158.19|2158.19|2159.29|2159.29|2155.49|2155.49|0
1730995200000|2024-11-07 16:00:00|2158.15|2158.15|2156.54|2156.54|2160.67|2160.67|2155.39|2155.39|0
1731052800000|2024-11-08 08:00:00|2158.96|2158.96|2170.63|2170.63|2170.96|2170.96|2158.96|2158.96|0
1731056400000|2024-11-08 09:00:00|2170.76|2170.76|2165.64|2165.64|2170.76|2170.76|2161.72|2161.72|0
1731060000000|2024-11-08 10:00:00|2165.52|2165.52|2168.9|2168.9|2170|2170|2162.24|2162.24|0
1731063600000|2024-11-08 11:00:00|2168.77|2168.77|2168.61|2168.61|2171.48|2171.48|2165.7|2165.7|0
1731067200000|2024-11-08 12:00:00|2169.01|2169.01|2172.7|2172.7|2173.7|2173.7|2168.45|2168.45|0
1731070800000|2024-11-08 13:00:00|2172.64|2172.64|2165.83|2165.83|2173.54|2173.54|2164.87|2164.87|0
1731074400000|2024-11-08 14:00:00|2165.73|2165.73|2170.01|2170.01|2172.11|2172.11|2165.47|2165.47|0
1731078000000|2024-11-08 15:00:00|2169.98|2169.98|2173.22|2173.22|2176.48|2176.48|2169.76|2169.76|0
1731081600000|2024-11-08 16:00:00|2173.15|2173.15|2170.75|2170.75|2173.19|2173.19|2169.94|2169.94|0
1731312000000|2024-11-11 08:00:00|2179.43|2179.43|2182.56|2182.56|2184.76|2184.76|2178.68|2178.68|0
1731315600000|2024-11-11 09:00:00|2182.65|2182.65|2185.78|2185.78|2187.02|2187.02|2180.74|2180.74|0
1731319200000|2024-11-11 10:00:00|2185.96|2185.96|2178.02|2178.02|2186.92|2186.92|2178.02|2178.02|0
1731322800000|2024-11-11 11:00:00|2177.86|2177.86|2182.39|2182.39|2182.64|2182.64|2176.06|2176.06|0
1731326400000|2024-11-11 12:00:00|2182.3|2182.3|2181.38|2181.38|2182.74|2182.74|2180.73|2180.73|0
1731330000000|2024-11-11 13:00:00|2181.29|2181.29|2180.49|2180.49|2184.15|2184.15|2178.02|2178.02|0
1731333600000|2024-11-11 14:00:00|2180.4|2180.4|2172.6|2172.6|2182.06|2182.06|2171.08|2171.08|0
1731337200000|2024-11-11 15:00:00|2172.67|2172.67|2174.58|2174.58|2174.58|2174.58|2169.35|2169.35|0
1731340800000|2024-11-11 16:00:00|2174.76|2174.76|2173.85|2173.85|2176.5|2176.5|2173.8|2173.8|0
1731398400000|2024-11-12 08:00:00|2152.23|2152.23|2155.09|2155.09|2157.77|2157.77|2147.64|2147.64|0
1731402000000|2024-11-12 09:00:00|2155|2155|2160.59|2160.59|2161.35|2161.35|2154.68|2154.68|0
1731405600000|2024-11-12 10:00:00|2160.75|2160.75|2162.26|2162.26|2166.97|2166.97|2158.76|2158.76|0
1731409200000|2024-11-12 11:00:00|2162.34|2162.34|2163.87|2163.87|2167|2167|2162.34|2162.34|0
1731412800000|2024-11-12 12:00:00|2163.78|2163.78|2163.93|2163.93|2167.62|2167.62|2163.34|2163.34|0
1731416400000|2024-11-12 13:00:00|2164.02|2164.02|2160.7|2160.7|2167.04|2167.04|2160.7|2160.7|0
1731420000000|2024-11-12 14:00:00|2160.65|2160.65|2156.66|2156.66|2162.39|2162.39|2156.12|2156.12|0
1731423600000|2024-11-12 15:00:00|2156.63|2156.63|2154.52|2154.52|2156.73|2156.73|2149.99|2149.99|0
1731427200000|2024-11-12 16:00:00|2154.59|2154.59|2147.22|2147.22|2154.59|2154.59|2146.86|2146.86|0
1731484800000|2024-11-13 08:00:00|2135.68|2135.68|2141.55|2141.55|2142.64|2142.64|2135.68|2135.68|0
1731488400000|2024-11-13 09:00:00|2141.08|2141.08|2131.32|2131.32|2141.14|2141.14|2130.66|2130.66|0
1731492000000|2024-11-13 10:00:00|2131.41|2131.41|2117.07|2117.07|2131.41|2131.41|2117.01|2117.01|0
1731495600000|2024-11-13 11:00:00|2117.32|2117.32|2114.29|2114.29|2119.44|2119.44|2114.29|2114.29|0
1731499200000|2024-11-13 12:00:00|2113.62|2113.62|2112.13|2112.13|2115.68|2115.68|2111.08|2111.08|0
1731502800000|2024-11-13 13:00:00|2112.23|2112.23|2120.39|2120.39|2123.52|2123.52|2107.54|2107.54|0
1731506400000|2024-11-13 14:00:00|2120.26|2120.26|2107.95|2107.95|2120.54|2120.54|2107.65|2107.65|0
1731510000000|2024-11-13 15:00:00|2107.59|2107.59|2108.34|2108.34|2108.34|2108.34|2098.2|2098.2|0
1731513600000|2024-11-13 16:00:00|2108.5|2108.5|2104.71|2104.71|2110.11|2110.11|2104.42|2104.42|0
1731571200000|2024-11-14 08:00:00|2109.57|2109.57|2110.76|2110.76|2118.03|2118.03|2104.63|2104.63|0
1731574800000|2024-11-14 09:00:00|2110.92|2110.92|2113.62|2113.62|2115.13|2115.13|2107.01|2107.01|0
1731578400000|2024-11-14 10:00:00|2113.86|2113.86|2121.01|2121.01|2121.57|2121.57|2111.94|2111.94|0
1731582000000|2024-11-14 11:00:00|2121.38|2121.38|2124.57|2124.57|2128.65|2128.65|2121.33|2121.33|0
1731585600000|2024-11-14 12:00:00|2124.66|2124.66|2121.83|2121.83|2125.02|2125.02|2121.53|2121.53|0
1731589200000|2024-11-14 13:00:00|2121.9|2121.9|2128.79|2128.79|2130.59|2130.59|2121.82|2121.82|0
1731592800000|2024-11-14 14:00:00|2129.03|2129.03|2127.32|2127.32|2134.18|2134.18|2126.87|2126.87|0
1731596400000|2024-11-14 15:00:00|2127.29|2127.29|2122.77|2122.77|2127.49|2127.49|2120.97|2120.97|0
1731600000000|2024-11-14 16:00:00|2122.89|2122.89|2125.05|2125.05|2126.92|2126.92|2120.15|2120.15|0
1731657600000|2024-11-15 08:00:00|2127.2|2127.2|2138.23|2138.23|2139.14|2139.14|2127.2|2127.2|0
1731661200000|2024-11-15 09:00:00|2138.28|2138.28|2137.4|2137.4|2138.6|2138.6|2131.5|2131.5|0
1731664800000|2024-11-15 10:00:00|2137.46|2137.46|2137.85|2137.85|2140.44|2140.44|2131.51|2131.51|0
1731668400000|2024-11-15 11:00:00|2137.74|2137.74|2135.26|2135.26|2141.15|2141.15|2134.62|2134.62|0
1731672000000|2024-11-15 12:00:00|2135.09|2135.09|2137.88|2137.88|2139.28|2139.28|2133.7|2133.7|0
1731675600000|2024-11-15 13:00:00|2137.97|2137.97|2144.76|2144.76|2144.76|2144.76|2136.27|2136.27|0
1731679200000|2024-11-15 14:00:00|2144.85|2144.85|2139.57|2139.57|2147.36|2147.36|2139.01|2139.01|0
1731682800000|2024-11-15 15:00:00|2139.43|2139.43|2149.72|2149.72|2149.72|2149.72|2139.43|2139.43|0
1731686400000|2024-11-15 16:00:00|2149.6|2149.6|2144.81|2144.81|2149.71|2149.71|2143.93|2143.93|0
1731916800000|2024-11-18 08:00:00|2127.07|2127.07|2129.62|2129.62|2135.19|2135.19|2127.03|2127.03|0
1731920400000|2024-11-18 09:00:00|2129.52|2129.52|2124.63|2124.63|2129.52|2129.52|2120.11|2120.11|0
1731924000000|2024-11-18 10:00:00|2124.68|2124.68|2128.04|2128.04|2129.95|2129.95|2123.42|2123.42|0
1731927600000|2024-11-18 11:00:00|2128.07|2128.07|2128.12|2128.12|2129.35|2129.35|2123.79|2123.79|0
1731931200000|2024-11-18 12:00:00|2128.17|2128.17|2111.58|2111.58|2128.31|2128.31|2111.49|2111.49|0
1731934800000|2024-11-18 13:00:00|2111.66|2111.66|2112.82|2112.82|2112.82|2112.82|2106.2|2106.2|0
1731938400000|2024-11-18 14:00:00|2112.99|2112.99|2108.27|2108.27|2116.64|2116.64|2107.66|2107.66|0
1731942000000|2024-11-18 15:00:00|2108.23|2108.23|2106.25|2106.25|2111.33|2111.33|2102.88|2102.88|0
1731945600000|2024-11-18 16:00:00|2106.37|2106.37|2110.34|2110.34|2111.82|2111.82|2106.37|2106.37|0
1732003200000|2024-11-19 08:00:00|2115.23|2115.23|2116.05|2116.05|2117.14|2117.14|2114|2114|0
1732006800000|2024-11-19 09:00:00|2115.88|2115.88|2109.01|2109.01|2115.88|2115.88|2101.2|2101.2|0
1732010400000|2024-11-19 10:00:00|2109.03|2109.03|2109.26|2109.26|2112.88|2112.88|2107.59|2107.59|0
1732014000000|2024-11-19 11:00:00|2109.33|2109.33|2110.22|2110.22|2110.83|2110.83|2107.22|2107.22|0
1732017600000|2024-11-19 12:00:00|2110.17|2110.17|2110.62|2110.62|2111.7|2111.7|2109.28|2109.28|0
1732021200000|2024-11-19 13:00:00|2110.45|2110.45|2105.49|2105.49|2112.17|2112.17|2105.33|2105.33|0
1732024800000|2024-11-19 14:00:00|2105.52|2105.52|2101.46|2101.46|2107.64|2107.64|2099.99|2099.99|0
1732028400000|2024-11-19 15:00:00|2101.82|2101.82|2115.51|2115.51|2115.52|2115.52|2101.82|2101.82|0
1732032000000|2024-11-19 16:00:00|2115.63|2115.63|2119.98|2119.98|2120.1|2120.1|2115.63|2115.63|0
1732089600000|2024-11-20 08:00:00|2106.85|2106.85|2104.08|2104.08|2108.72|2108.72|2103.62|2103.62|0
1732093200000|2024-11-20 09:00:00|2102.48|2102.48|2095.06|2095.06|2102.48|2102.48|2093.71|2093.71|0
1732096800000|2024-11-20 10:00:00|2095.03|2095.03|2093.03|2093.03|2098.01|2098.01|2091.76|2091.76|0
1732100400000|2024-11-20 11:00:00|2092.94|2092.94|2089.75|2089.75|2092.94|2092.94|2088.61|2088.61|0
1732104000000|2024-11-20 12:00:00|2088.97|2088.97|2092.29|2092.29|2092.69|2092.69|2084.04|2084.04|0
1732107600000|2024-11-20 13:00:00|2092.46|2092.46|2087.23|2087.23|2093.06|2093.06|2087.17|2087.17|0
1732111200000|2024-11-20 14:00:00|2087.3|2087.3|2081.53|2081.53|2088.41|2088.41|2076.62|2076.62|0
1732114800000|2024-11-20 15:00:00|2081.77|2081.77|2092.02|2092.02|2092.02|2092.02|2081.77|2081.77|0
1732118400000|2024-11-20 16:00:00|2091.93|2091.93|2088.62|2088.62|2092.1|2092.1|2087.51|2087.51|0
1732176000000|2024-11-21 08:00:00|2087.51|2087.51|2078.89|2078.89|2087.7|2087.7|2076.64|2076.64|0
1732179600000|2024-11-21 09:00:00|2078.98|2078.98|2074.32|2074.32|2080.38|2080.38|2071.26|2071.26|0
1732183200000|2024-11-21 10:00:00|2074.41|2074.41|2080.47|2080.47|2081.67|2081.67|2074.41|2074.41|0
1732186800000|2024-11-21 11:00:00|2080.6|2080.6|2078.81|2078.81|2086.45|2086.45|2078.81|2078.81|0
1732190400000|2024-11-21 12:00:00|2078.58|2078.58|2082.63|2082.63|2086.35|2086.35|2078.42|2078.42|0
1732194000000|2024-11-21 13:00:00|2082.67|2082.67|2085.65|2085.65|2085.74|2085.74|2080.75|2080.75|0
1732197600000|2024-11-21 14:00:00|2085.87|2085.87|2084.4|2084.4|2089.46|2089.46|2083.15|2083.15|0
1732201200000|2024-11-21 15:00:00|2084.37|2084.37|2090.1|2090.1|2091.85|2091.85|2083.31|2083.31|0
1732204800000|2024-11-21 16:00:00|2089.9|2089.9|2090.68|2090.68|2091.6|2091.6|2089.61|2089.61|0
1732262400000|2024-11-22 08:00:00|2098.55|2098.55|2110.43|2110.43|2111.31|2111.31|2097.6|2097.6|0
1732266000000|2024-11-22 09:00:00|2110.52|2110.52|2117.23|2117.23|2118.23|2118.23|2108.22|2108.22|0
1732269600000|2024-11-22 10:00:00|2117.14|2117.14|2131.77|2131.77|2133.51|2133.51|2115.54|2115.54|0
1732273200000|2024-11-22 11:00:00|2131.81|2131.81|2130.49|2130.49|2132.16|2132.16|2127.58|2127.58|0
1732276800000|2024-11-22 12:00:00|2130.37|2130.37|2137.94|2137.94|2141.64|2141.64|2130.37|2130.37|0
1732280400000|2024-11-22 13:00:00|2138.21|2138.21|2133.23|2133.23|2139.48|2139.48|2129.74|2129.74|0
1732284000000|2024-11-22 14:00:00|2132.77|2132.77|2136.76|2136.76|2139.26|2139.26|2131.02|2131.02|0
1732287600000|2024-11-22 15:00:00|2136.79|2136.79|2140.21|2140.21|2140.21|2140.21|2133.44|2133.44|0
1732291200000|2024-11-22 16:00:00|2140.7|2140.7|2142.67|2142.67|2145.29|2145.29|2140.7|2140.7|0
1732521600000|2024-11-25 08:00:00|2166.95|2166.95|2160.52|2160.52|2167.51|2167.51|2154.61|2154.61|0
1732525200000|2024-11-25 09:00:00|2160.65|2160.65|2146.9|2146.9|2160.81|2160.81|2146.84|2146.84|0
1732528800000|2024-11-25 10:00:00|2146.81|2146.81|2139.33|2139.33|2146.81|2146.81|2138.05|2138.05|0
1732532400000|2024-11-25 11:00:00|2139.12|2139.12|2137.38|2137.38|2139.62|2139.62|2136.81|2136.81|0
1732536000000|2024-11-25 12:00:00|2137.44|2137.44|2137.49|2137.49|2138.89|2138.89|2133.6|2133.6|0
1732539600000|2024-11-25 13:00:00|2137.73|2137.73|2141.69|2141.69|2145.38|2145.38|2137.73|2137.73|0
1732543200000|2024-11-25 14:00:00|2141.65|2141.65|2151.98|2151.98|2154.12|2154.12|2139.56|2139.56|0
1732546800000|2024-11-25 15:00:00|2152.05|2152.05|2159.97|2159.97|2161.32|2161.32|2152.05|2152.05|0
1732550400000|2024-11-25 16:00:00|2159.72|2159.72|2165|2165|2166.98|2166.98|2159.63|2159.63|0
1732608000000|2024-11-26 08:00:00|2157.12|2157.12|2154.53|2154.53|2157.38|2157.38|2152.93|2152.93|0
1732611600000|2024-11-26 09:00:00|2154.77|2154.77|2149.83|2149.83|2155.22|2155.22|2147|2147|0
1732615200000|2024-11-26 10:00:00|2150.08|2150.08|2152.78|2152.78|2153.28|2153.28|2147.43|2147.43|0
1732618800000|2024-11-26 11:00:00|2152.61|2152.61|2152.33|2152.33|2152.61|2152.61|2150.02|2150.02|0
1732622400000|2024-11-26 12:00:00|2152.42|2152.42|2153.09|2153.09|2155.77|2155.77|2151.91|2151.91|0
1732626000000|2024-11-26 13:00:00|2153|2153|2152.64|2152.64|2154.37|2154.37|2150.45|2150.45|0
1732629600000|2024-11-26 14:00:00|2152.71|2152.71|2147.77|2147.77|2155.89|2155.89|2146.03|2146.03|0
1732633200000|2024-11-26 15:00:00|2147.6|2147.6|2147.47|2147.47|2147.74|2147.74|2142.22|2142.22|0
1732636800000|2024-11-26 16:00:00|2147.52|2147.52|2148.94|2148.94|2149.73|2149.73|2145.33|2145.33|0
1732694400000|2024-11-27 08:00:00|2152.62|2152.62|2157.23|2157.23|2157.64|2157.64|2147.83|2147.83|0
1732698000000|2024-11-27 09:00:00|2156.99|2156.99|2163.59|2163.59|2163.64|2163.64|2156.37|2156.37|0
1732701600000|2024-11-27 10:00:00|2163.56|2163.56|2161.49|2161.49|2164.23|2164.23|2158.82|2158.82|0
1732705200000|2024-11-27 11:00:00|2161.52|2161.52|2157.04|2157.04|2164.48|2164.48|2156.14|2156.14|0
1732708800000|2024-11-27 12:00:00|2157.09|2157.09|2163.16|2163.16|2164.1|2164.1|2156.76|2156.76|0
1732712400000|2024-11-27 13:00:00|2163.22|2163.22|2161.96|2161.96|2165.33|2165.33|2161.81|2161.81|0
1732716000000|2024-11-27 14:00:00|2162.04|2162.04|2171.18|2171.18|2172.73|2172.73|2161.02|2161.02|0
1732719600000|2024-11-27 15:00:00|2171.42|2171.42|2175.88|2175.88|2178|2178|2169.73|2169.73|0
1732723200000|2024-11-27 16:00:00|2175.71|2175.71|2176.67|2176.67|2180.05|2180.05|2175.42|2175.42|0
1732780800000|2024-11-28 08:00:00|2177.87|2177.87|2173.61|2173.61|2177.92|2177.92|2170.73|2170.73|0
1732784400000|2024-11-28 09:00:00|2173.65|2173.65|2174.98|2174.98|2176.11|2176.11|2171.29|2171.29|0
1732788000000|2024-11-28 10:00:00|2175.03|2175.03|2167.33|2167.33|2175.27|2175.27|2167.2|2167.2|0
1732791600000|2024-11-28 11:00:00|2167.16|2167.16|2166.91|2166.91|2168.47|2168.47|2165.28|2165.28|0
1732795200000|2024-11-28 12:00:00|2167.08|2167.08|2164.57|2164.57|2167.45|2167.45|2164.45|2164.45|0
1732798800000|2024-11-28 13:00:00|2164.82|2164.82|2166.24|2166.24|2168.66|2168.66|2164.79|2164.79|0
1732802400000|2024-11-28 14:00:00|2166.18|2166.18|2162.98|2162.98|2167.78|2167.78|2161.33|2161.33|0
1732806000000|2024-11-28 15:00:00|2163.05|2163.05|2164.71|2164.71|2165.72|2165.72|2161.89|2161.89|0
1732809600000|2024-11-28 16:00:00|2164.67|2164.67|2165.48|2165.48|2165.76|2165.76|2164.55|2164.55|0
1732867200000|2024-11-29 08:00:00|2164.62|2164.62|2165.75|2165.75|2169.44|2169.44|2163.77|2163.77|0
1732870800000|2024-11-29 09:00:00|2165.95|2165.95|2171.59|2171.59|2171.59|2171.59|2164.03|2164.03|0
1732874400000|2024-11-29 10:00:00|2171.76|2171.76|2170.67|2170.67|2173.28|2173.28|2170.43|2170.43|0
1732878000000|2024-11-29 11:00:00|2170.85|2170.85|2172.26|2172.26|2172.44|2172.44|2170.63|2170.63|0
1732881600000|2024-11-29 12:00:00|2172.14|2172.14|2165.56|2165.56|2173.06|2173.06|2164.62|2164.62|0
1732885200000|2024-11-29 13:00:00|2165.47|2165.47|2157.89|2157.89|2165.47|2165.47|2156.16|2156.16|0
1732888800000|2024-11-29 14:00:00|2158.08|2158.08|2163.99|2163.99|2164.18|2164.18|2158.08|2158.08|0
1732892400000|2024-11-29 15:00:00|2163.87|2163.87|2161.44|2161.44|2165.89|2165.89|2158.7|2158.7|0
1732896000000|2024-11-29 16:00:00|2161.56|2161.56|2166.98|2166.98|2167.2|2167.2|2161.56|2161.56|0
1733126400000|2024-12-02 08:00:00|2153.15|2153.15|2151.21|2151.21|2155.97|2155.97|2151.02|2151.02|0
1733130000000|2024-12-02 09:00:00|2151.12|2151.12|2139.26|2139.26|2151.62|2151.62|2138.97|2138.97|0
1733133600000|2024-12-02 10:00:00|2139.13|2139.13|2144.26|2144.26|2148.47|2148.47|2137.41|2137.41|0
1733137200000|2024-12-02 11:00:00|2144.09|2144.09|2148.48|2148.48|2148.77|2148.77|2143.56|2143.56|0
1733140800000|2024-12-02 12:00:00|2148.78|2148.78|2153.58|2153.58|2155.42|2155.42|2148.78|2148.78|0
1733144400000|2024-12-02 13:00:00|2153.24|2153.24|2147.7|2147.7|2154.09|2154.09|2146.63|2146.63|0
1733148000000|2024-12-02 14:00:00|2147.48|2147.48|2135.66|2135.66|2147.57|2147.57|2134.32|2134.32|0
1733151600000|2024-12-02 15:00:00|2135.84|2135.84|2129.79|2129.79|2135.93|2135.93|2126.16|2126.16|0
1733155200000|2024-12-02 16:00:00|2129.96|2129.96|2135.89|2135.89|2135.92|2135.92|2129.96|2129.96|0
1733212800000|2024-12-03 08:00:00|2131.56|2131.56|2131.39|2131.39|2132.51|2132.51|2126.51|2126.51|0
1733216400000|2024-12-03 09:00:00|2131.02|2131.02|2130.68|2130.68|2131.27|2131.27|2126.61|2126.61|0
1733220000000|2024-12-03 10:00:00|2130.77|2130.77|2134.63|2134.63|2134.66|2134.66|2130.38|2130.38|0
1733223600000|2024-12-03 11:00:00|2134.79|2134.79|2136.87|2136.87|2137.5|2137.5|2133.12|2133.12|0
1733227200000|2024-12-03 12:00:00|2136.96|2136.96|2139.73|2139.73|2139.77|2139.77|2134.88|2134.88|0
1733230800000|2024-12-03 13:00:00|2139.77|2139.77|2139.22|2139.22|2141.29|2141.29|2135.99|2135.99|0
1733234400000|2024-12-03 14:00:00|2139.34|2139.34|2134.39|2134.39|2141.51|2141.51|2132.43|2132.43|0
1733238000000|2024-12-03 15:00:00|2134.44|2134.44|2131.53|2131.53|2137.13|2137.13|2130.23|2130.23|0
1733241600000|2024-12-03 16:00:00|2131.41|2131.41|2133.2|2133.2|2133.54|2133.54|2130.09|2130.09|0
1733299200000|2024-12-04 08:00:00|2128.59|2128.59|2139.68|2139.68|2139.68|2139.68|2128.11|2128.11|0
1733302800000|2024-12-04 09:00:00|2139.56|2139.56|2140.59|2140.59|2151.82|2151.82|2138.01|2138.01|0
1733306400000|2024-12-04 10:00:00|2140.02|2140.02|2138.94|2138.94|2140.02|2140.02|2134.8|2134.8|0
1733310000000|2024-12-04 11:00:00|2139.04|2139.04|2144.87|2144.87|2144.87|2144.87|2138.07|2138.07|0
1733313600000|2024-12-04 12:00:00|2144.7|2144.7|2144.18|2144.18|2145.55|2145.55|2142.39|2142.39|0
1733317200000|2024-12-04 13:00:00|2144.23|2144.23|2145.44|2145.44|2147.39|2147.39|2143.61|2143.61|0
1733320800000|2024-12-04 14:00:00|2145.4|2145.4|2153.49|2153.49|2153.74|2153.74|2143.02|2143.02|0
1733324400000|2024-12-04 15:00:00|2153.37|2153.37|2151.74|2151.74|2159.65|2159.65|2151.63|2151.63|0
1733328000000|2024-12-04 16:00:00|2151.77|2151.77|2156.47|2156.47|2157.3|2157.3|2151.77|2151.77|0
1733385600000|2024-12-05 08:00:00|2134.41|2134.41|2133.55|2133.55|2142.33|2142.33|2132.38|2132.38|0
1733389200000|2024-12-05 09:00:00|2133.72|2133.72|2130.06|2130.06|2136.14|2136.14|2130.06|2130.06|0
1733392800000|2024-12-05 10:00:00|2129.96|2129.96|2129.9|2129.9|2132.87|2132.87|2129.65|2129.65|0
1733396400000|2024-12-05 11:00:00|2130.02|2130.02|2132.72|2132.72|2132.72|2132.72|2127.22|2127.22|0
1733400000000|2024-12-05 12:00:00|2132.85|2132.85|2130.49|2130.49|2133|2133|2126.91|2126.91|0
1733403600000|2024-12-05 13:00:00|2130.72|2130.72|2126.89|2126.89|2131.7|2131.7|2126.57|2126.57|0
1733407200000|2024-12-05 14:00:00|2126.82|2126.82|2117.47|2117.47|2128.54|2128.54|2116.48|2116.48|0
1733410800000|2024-12-05 15:00:00|2117.54|2117.54|2115.22|2115.22|2119.78|2119.78|2113.85|2113.85|0
1733414400000|2024-12-05 16:00:00|2115.4|2115.4|2118.05|2118.05|2118.46|2118.46|2114.8|2114.8|0
1733472000000|2024-12-06 08:00:00|2118.07|2118.07|2121.18|2121.18|2127.43|2127.43|2118.07|2118.07|0
1733475600000|2024-12-06 09:00:00|2121.35|2121.35|2123.93|2123.93|2125.41|2125.41|2117.26|2117.26|0
1733479200000|2024-12-06 10:00:00|2123.82|2123.82|2123.61|2123.61|2126.46|2126.46|2122.7|2122.7|0
1733482800000|2024-12-06 11:00:00|2123.71|2123.71|2116.98|2116.98|2123.71|2123.71|2116.55|2116.55|0
1733486400000|2024-12-06 12:00:00|2116.88|2116.88|2120.03|2120.03|2120.1|2120.1|2116.88|2116.88|0
1733490000000|2024-12-06 13:00:00|2119.7|2119.7|2122.98|2122.98|2123.07|2123.07|2118.56|2118.56|0
1733493600000|2024-12-06 14:00:00|2122.62|2122.62|2119.41|2119.41|2123.22|2123.22|2117.37|2117.37|0
1733497200000|2024-12-06 15:00:00|2119.49|2119.49|2111.7|2111.7|2123.69|2123.69|2109.54|2109.54|0
1733500800000|2024-12-06 16:00:00|2111.82|2111.82|2113.01|2113.01|2114.14|2114.14|2111.82|2111.82|0
1733731200000|2024-12-09 08:00:00|2109.1|2109.1|2102.14|2102.14|2109.56|2109.56|2099.68|2099.68|0
1733734800000|2024-12-09 09:00:00|2101.94|2101.94|2094.63|2094.63|2101.94|2101.94|2093.52|2093.52|0
1733738400000|2024-12-09 10:00:00|2094.54|2094.54|2088.6|2088.6|2094.54|2094.54|2086.78|2086.78|0
1733742000000|2024-12-09 11:00:00|2088.55|2088.55|2086.5|2086.5|2089.93|2089.93|2086.4|2086.4|0
1733745600000|2024-12-09 12:00:00|2086.67|2086.67|2085.09|2085.09|2087.91|2087.91|2085.09|2085.09|0
1733749200000|2024-12-09 13:00:00|2085|2085|2083.29|2083.29|2088.06|2088.06|2083.17|2083.17|0
1733752800000|2024-12-09 14:00:00|2083.37|2083.37|2083.82|2083.82|2086.12|2086.12|2080.39|2080.39|0
1733756400000|2024-12-09 15:00:00|2083.87|2083.87|2082.55|2082.55|2087.02|2087.02|2082.37|2082.37|0
1733760000000|2024-12-09 16:00:00|2082.64|2082.64|2086.92|2086.92|2087.25|2087.25|2082.18|2082.18|0
1733817600000|2024-12-10 08:00:00|2082.16|2082.16|2082.47|2082.47|2086.74|2086.74|2080.52|2080.52|0
1733821200000|2024-12-10 09:00:00|2082.38|2082.38|2075.14|2075.14|2086.02|2086.02|2074.79|2074.79|0
1733824800000|2024-12-10 10:00:00|2074.75|2074.75|2078.18|2078.18|2079.04|2079.04|2072.84|2072.84|0
1733828400000|2024-12-10 11:00:00|2078.3|2078.3|2079.35|2079.35|2082.78|2082.78|2078.3|2078.3|0
1733832000000|2024-12-10 12:00:00|2079.33|2079.33|2076.07|2076.07|2079.38|2079.38|2075.76|2075.76|0
1733835600000|2024-12-10 13:00:00|2075.94|2075.94|2076.55|2076.55|2078.31|2078.31|2074.42|2074.42|0
1733839200000|2024-12-10 14:00:00|2076.47|2076.47|2074.91|2074.91|2082.73|2082.73|2071.8|2071.8|0
1733842800000|2024-12-10 15:00:00|2075|2075|2085.97|2085.97|2086.31|2086.31|2074.71|2074.71|0
1733846400000|2024-12-10 16:00:00|2086.04|2086.04|2086.15|2086.15|2086.94|2086.94|2083.63|2083.63|0
1733904000000|2024-12-11 08:00:00|2072.34|2072.34|2069.63|2069.63|2072.34|2072.34|2065.35|2065.35|0
1733907600000|2024-12-11 09:00:00|2069.54|2069.54|2067.15|2067.15|2069.54|2069.54|2066.84|2066.84|0
1733911200000|2024-12-11 10:00:00|2067.02|2067.02|2067.52|2067.52|2068.92|2068.92|2065.73|2065.73|0
1733914800000|2024-12-11 11:00:00|2067.42|2067.42|2069.37|2069.37|2069.8|2069.8|2061.53|2061.53|0
1733918400000|2024-12-11 12:00:00|2069.25|2069.25|2065.37|2065.37|2069.42|2069.42|2065.16|2065.16|0
1733922000000|2024-12-11 13:00:00|2065.49|2065.49|2072.01|2072.01|2072.01|2072.01|2063.19|2063.19|0
1733925600000|2024-12-11 14:00:00|2071.9|2071.9|2071.2|2071.2|2075.14|2075.14|2070.07|2070.07|0
1733929200000|2024-12-11 15:00:00|2071.23|2071.23|2059.2|2059.2|2071.23|2071.23|2052.04|2052.04|0
1733932800000|2024-12-11 16:00:00|2059.08|2059.08|2059.18|2059.18|2061.44|2061.44|2058.29|2058.29|0
1733990400000|2024-12-12 08:00:00|2058.59|2058.59|2054.55|2054.55|2060.16|2060.16|2054.55|2054.55|0
1733994000000|2024-12-12 09:00:00|2054.19|2054.19|2048.44|2048.44|2054.19|2054.19|2047.07|2047.07|0
1733997600000|2024-12-12 10:00:00|2048.56|2048.56|2046.99|2046.99|2049.65|2049.65|2046.38|2046.38|0
1734001200000|2024-12-12 11:00:00|2047.24|2047.24|2049.83|2049.83|2051.58|2051.58|2045.39|2045.39|0
1734004800000|2024-12-12 12:00:00|2049.89|2049.89|2042.44|2042.44|2049.89|2049.89|2042.44|2042.44|0
1734008400000|2024-12-12 13:00:00|2042.31|2042.31|2047.25|2047.25|2052.14|2052.14|2041.48|2041.48|0
1734012000000|2024-12-12 14:00:00|2047.34|2047.34|2043.89|2043.89|2048.06|2048.06|2038.67|2038.67|0
1734015600000|2024-12-12 15:00:00|2044.32|2044.32|2050.17|2050.17|2051.44|2051.44|2044.32|2044.32|0
1734019200000|2024-12-12 16:00:00|2050.22|2050.22|2053.45|2053.45|2053.92|2053.92|2050.11|2050.11|0
1734076800000|2024-12-13 08:00:00|2058.02|2058.02|2057.33|2057.33|2060.68|2060.68|2055.94|2055.94|0
1734080400000|2024-12-13 09:00:00|2057.26|2057.26|2051.24|2051.24|2058.89|2058.89|2049.97|2049.97|0
1734084000000|2024-12-13 10:00:00|2051.37|2051.37|2049.83|2049.83|2053.18|2053.18|2048.88|2048.88|0
1734087600000|2024-12-13 11:00:00|2049.92|2049.92|2049.58|2049.58|2050.71|2050.71|2048.67|2048.67|0
1734091200000|2024-12-13 12:00:00|2049.44|2049.44|2049.33|2049.33|2050.51|2050.51|2046.59|2046.59|0
1734094800000|2024-12-13 13:00:00|2049.71|2049.71|2050.73|2050.73|2051.06|2051.06|2047.68|2047.68|0
1734098400000|2024-12-13 14:00:00|2050.76|2050.76|2045.54|2045.54|2050.92|2050.92|2045.54|2045.54|0
1734102000000|2024-12-13 15:00:00|2045.6|2045.6|2046.88|2046.88|2048.6|2048.6|2045.6|2045.6|0
1734105600000|2024-12-13 16:00:00|2046.76|2046.76|2045.18|2045.18|2048.45|2048.45|2044.42|2044.42|0
1734336000000|2024-12-16 08:00:00|2036.6|2036.6|2029.73|2029.73|2038.28|2038.28|2029.62|2029.62|0
1734339600000|2024-12-16 09:00:00|2029.64|2029.64|2030.41|2030.41|2034.52|2034.52|2027.91|2027.91|0
1734343200000|2024-12-16 10:00:00|2030.54|2030.54|2027.54|2027.54|2031.13|2031.13|2027.54|2027.54|0
1734346800000|2024-12-16 11:00:00|2027.47|2027.47|2019.86|2019.86|2027.51|2027.51|2019.86|2019.86|0
1734350400000|2024-12-16 12:00:00|2019.95|2019.95|2019.22|2019.22|2020.7|2020.7|2016.91|2016.91|0
1734354000000|2024-12-16 13:00:00|2019.14|2019.14|2019.47|2019.47|2019.59|2019.59|2011.87|2011.87|0
1734357600000|2024-12-16 14:00:00|2019.5|2019.5|2020.77|2020.77|2020.77|2020.77|2011.52|2011.52|0
1734361200000|2024-12-16 15:00:00|2020.88|2020.88|2022.06|2022.06|2022.51|2022.51|2017.84|2017.84|0
1734364800000|2024-12-16 16:00:00|2022.11|2022.11|2021.42|2021.42|2022.44|2022.44|2019.44|2019.44|0
1734422400000|2024-12-17 08:00:00|1999.88|1999.88|2002.2|2002.2|2002.2|2002.2|1993.95|1993.95|0
1734426000000|2024-12-17 09:00:00|2002.29|2002.29|2006|2006|2012.18|2012.18|2002.29|2002.29|0
1734429600000|2024-12-17 10:00:00|2005.92|2005.92|2003.33|2003.33|2007.81|2007.81|1998.82|1998.82|0
1734433200000|2024-12-17 11:00:00|2003.42|2003.42|1997.56|1997.56|2004.52|2004.52|1994.47|1994.47|0
1734436800000|2024-12-17 12:00:00|1997.68|1997.68|1999.06|1999.06|2001.54|2001.54|1997.68|1997.68|0
1734440400000|2024-12-17 13:00:00|1999.31|1999.31|2001.12|2001.12|2002.38|2002.38|1997.07|1997.07|0
1734444000000|2024-12-17 14:00:00|2001.16|2001.16|2011.78|2011.78|2012.33|2012.33|2001.16|2001.16|0
1734447600000|2024-12-17 15:00:00|2011.81|2011.81|2014.2|2014.2|2016.82|2016.82|2011.81|2011.81|0
1734451200000|2024-12-17 16:00:00|2014.23|2014.23|2008.86|2008.86|2014.51|2014.51|2008.86|2008.86|0
1734508800000|2024-12-18 08:00:00|2015.88|2015.88|2013.17|2013.17|2015.88|2015.88|2007.21|2007.21|0
1734512400000|2024-12-18 09:00:00|2013.22|2013.22|2018.55|2018.55|2018.8|2018.8|2010.75|2010.75|0
1734516000000|2024-12-18 10:00:00|2018.92|2018.92|2018.75|2018.75|2021.94|2021.94|2018.44|2018.44|0
1734519600000|2024-12-18 11:00:00|2018.84|2018.84|2018.23|2018.23|2019.03|2019.03|2015.7|2015.7|0
1734523200000|2024-12-18 12:00:00|2018.16|2018.16|2017.15|2017.15|2021.21|2021.21|2016.45|2016.45|0
1734526800000|2024-12-18 13:00:00|2017.06|2017.06|2019.88|2019.88|2019.88|2019.88|2013.97|2013.97|0
1734530400000|2024-12-18 14:00:00|2020.29|2020.29|2015.84|2015.84|2022.09|2022.09|2015.72|2015.72|0
1734534000000|2024-12-18 15:00:00|2015.96|2015.96|2018.32|2018.32|2022.11|2022.11|2015.96|2015.96|0
1734537600000|2024-12-18 16:00:00|2018.3|2018.3|2016.82|2016.82|2018.3|2018.3|2016.44|2016.44|0
1734595200000|2024-12-19 08:00:00|1976.33|1976.33|1986.95|1986.95|1987.84|1987.84|1971.28|1971.28|0
1734598800000|2024-12-19 09:00:00|1986.86|1986.86|1978.9|1978.9|1986.86|1986.86|1976.48|1976.48|0
1734602400000|2024-12-19 10:00:00|1978.87|1978.87|1981.22|1981.22|1982.67|1982.67|1975.64|1975.64|0
1734606000000|2024-12-19 11:00:00|1981.17|1981.17|1972.56|1972.56|1981.34|1981.34|1972.41|1972.41|0
1734609600000|2024-12-19 12:00:00|1972.53|1972.53|1978.09|1978.09|1987.9|1987.9|1971.35|1971.35|0
1734613200000|2024-12-19 13:00:00|1978.04|1978.04|1974.93|1974.93|1983.24|1983.24|1974.55|1974.55|0
1734616800000|2024-12-19 14:00:00|1975.05|1975.05|1963.51|1963.51|1977.68|1977.68|1958.16|1958.16|0
1734620400000|2024-12-19 15:00:00|1963.56|1963.56|1961.07|1961.07|1965.76|1965.76|1958.91|1958.91|0
1734624000000|2024-12-19 16:00:00|1960.9|1960.9|1961.85|1961.85|1963.49|1963.49|1958.21|1958.21|0
1734681600000|2024-12-20 08:00:00|1966.35|1966.35|1969.3|1969.3|1973.49|1973.49|1966.17|1966.17|0
1734685200000|2024-12-20 09:00:00|1969.18|1969.18|1969.28|1969.28|1969.28|1969.28|1964.89|1964.89|0
1734688800000|2024-12-20 10:00:00|1969.31|1969.31|1971.63|1971.63|1976|1976|1967.94|1967.94|0
1734692400000|2024-12-20 11:00:00|1971.15|1971.15|1970.76|1970.76|1978.74|1978.74|1970.71|1970.71|0
1734696000000|2024-12-20 12:00:00|1970.85|1970.85|1972.1|1972.1|1973.94|1973.94|1970.8|1970.8|0
1734699600000|2024-12-20 13:00:00|1971.97|1971.97|1973.77|1973.77|1976.11|1976.11|1968.99|1968.99|0
1734703200000|2024-12-20 14:00:00|1974.01|1974.01|1976.6|1976.6|1977.96|1977.96|1972.63|1972.63|0
1734706800000|2024-12-20 15:00:00|1976.69|1976.69|1988.44|1988.44|1991.11|1991.11|1976.69|1976.69|0
1734710400000|2024-12-20 16:00:00|1988.32|1988.32|1984.76|1984.76|1989.26|1989.26|1984.34|1984.34|0
1734940800000|2024-12-23 08:00:00|1975.69|1975.69|1977.22|1977.22|1978.89|1978.89|1973.28|1973.28|0
1734944400000|2024-12-23 09:00:00|1977.29|1977.29|1977.74|1977.74|1979.78|1979.78|1973.25|1973.25|0
1734948000000|2024-12-23 10:00:00|1977.91|1977.91|1976.61|1976.61|1979.79|1979.79|1975|1975|0
1734951600000|2024-12-23 11:00:00|1976.24|1976.24|1975.54|1975.54|1977.74|1977.74|1975.15|1975.15|0
1734955200000|2024-12-23 12:00:00|1975.63|1975.63|1979.41|1979.41|1979.6|1979.6|1975.63|1975.63|0
1734958800000|2024-12-23 13:00:00|1979.44|1979.44|1981.47|1981.47|1981.98|1981.98|1978.94|1978.94|0
1734962400000|2024-12-23 14:00:00|1981.72|1981.72|1982.18|1982.18|1982.91|1982.91|1980.23|1980.23|0
1734966000000|2024-12-23 15:00:00|1982|1982|1979.82|1979.82|1983.66|1983.66|1979.04|1979.04|0
1734969600000|2024-12-23 16:00:00|1979.85|1979.85|1984.64|1984.64|1985.65|1985.65|1979.85|1979.85|0
1735027200000|2024-12-24 08:00:00|1999.31|1999.31|1991.3|1991.3|2000.08|2000.08|1989.27|1989.27|0
1735030800000|2024-12-24 09:00:00|1991.42|1991.42|2000.37|2000.37|2000.5|2000.5|1990.19|1990.19|0
1735034400000|2024-12-24 10:00:00|2000.28|2000.28|1998.31|1998.31|2000.36|2000.36|1997.3|1997.3|0
1735038000000|2024-12-24 11:00:00|1998.43|1998.43|2001.09|2001.09|2001.59|2001.59|1998.43|1998.43|0
1735041600000|2024-12-24 12:00:00|2001.04|2001.04|1998.57|1998.57|2001.04|2001.04|1998.36|1998.36|0
1735315200000|2024-12-27 16:00:00|1996.85|1996.85|1995.68|1995.68|1996.85|1996.85|1995.48|1995.48|0
1735545600000|2024-12-30 08:00:00|1992.78|1992.78|1986.77|1986.77|1993.42|1993.42|1986.18|1986.18|0
1735549200000|2024-12-30 09:00:00|1986.95|1986.95|1989.42|1989.42|1989.86|1989.86|1985.66|1985.66|0
1735552800000|2024-12-30 10:00:00|1989.36|1989.36|1989.86|1989.86|1993|1993|1989.36|1989.36|0
1735556400000|2024-12-30 11:00:00|1989.91|1989.91|1988.99|1988.99|1989.91|1989.91|1987.4|1987.4|0
1735560000000|2024-12-30 12:00:00|1989.12|1989.12|1985.58|1985.58|1990.16|1990.16|1984.79|1984.79|0
1735563600000|2024-12-30 13:00:00|1985.62|1985.62|1980.21|1980.21|1985.79|1985.79|1979.78|1979.78|0
1735567200000|2024-12-30 14:00:00|1980.14|1980.14|1978.86|1978.86|1983.39|1983.39|1976.59|1976.59|0
1735570800000|2024-12-30 15:00:00|1978.93|1978.93|1981.74|1981.74|1981.74|1981.74|1976.56|1976.56|0
1735574400000|2024-12-30 16:00:00|1981.78|1981.78|1984.82|1984.82|1986.23|1986.23|1981.78|1981.78|0
1735632000000|2024-12-31 08:00:00|1989.71|1989.71|1989.74|1989.74|1989.94|1989.94|1987.25|1987.25|0
1735635600000|2024-12-31 09:00:00|1989.5|1989.5|1992.92|1992.92|1992.92|1992.92|1988.15|1988.15|0
1735639200000|2024-12-31 10:00:00|1993.09|1993.09|2003.63|2003.63|2003.63|2003.63|1993.09|1993.09|0
1735642800000|2024-12-31 11:00:00|2003.66|2003.66|2012.96|2012.96|2013.54|2013.54|2003.66|2003.66|0
1735646400000|2024-12-31 12:00:00|2012.91|2012.91|2009.89|2009.89|2014.52|2014.52|2009.75|2009.75|0
1735804800000|2025-01-02 08:00:00|2007.54|2007.54|1998.45|1998.45|2008.21|2008.21|1996.68|1996.68|0
1735808400000|2025-01-02 09:00:00|1998.33|1998.33|1993.51|1993.51|1998.37|1998.37|1992.25|1992.25|0
1735812000000|2025-01-02 10:00:00|1993.55|1993.55|2003.32|2003.32|2003.45|2003.45|1993.28|1993.28|0
1735815600000|2025-01-02 11:00:00|2003.27|2003.27|1996.48|1996.48|2003.27|2003.27|1995.24|1995.24|0
1735819200000|2025-01-02 12:00:00|1996.6|1996.6|2004.44|2004.44|2004.57|2004.57|1995.95|1995.95|0
1735822800000|2025-01-02 13:00:00|2004.55|2004.55|2005.56|2005.56|2008.56|2008.56|2004.55|2004.55|0
1735826400000|2025-01-02 14:00:00|2005.47|2005.47|2000.61|2000.61|2006.38|2006.38|1999.76|1999.76|0
1735830000000|2025-01-02 15:00:00|2000.57|2000.57|2003.59|2003.59|2006.65|2006.65|1996.91|1996.91|0
1735833600000|2025-01-02 16:00:00|2003.69|2003.69|1998.64|1998.64|2003.89|2003.89|1998.48|1998.48|0
1735891200000|2025-01-03 08:00:00|2000.63|2000.63|2000.33|2000.33|2001.18|2001.18|1998.62|1998.62|0
1735894800000|2025-01-03 09:00:00|2000.4|2000.4|1998.55|1998.55|2001.97|2001.97|1995.74|1995.74|0
1735898400000|2025-01-03 10:00:00|1998.5|1998.5|1998.21|1998.21|1999.44|1999.44|1996.35|1996.35|0
1735902000000|2025-01-03 11:00:00|1997.93|1997.93|1991.74|1991.74|1998.03|1998.03|1991.02|1991.02|0
1735905600000|2025-01-03 12:00:00|1991.83|1991.83|1994.89|1994.89|1996.65|1996.65|1991.41|1991.41|0
1735909200000|2025-01-03 13:00:00|1994.96|1994.96|1999.13|1999.13|1999.41|1999.41|1990.78|1990.78|0
1735912800000|2025-01-03 14:00:00|1999.18|1999.18|1999.97|1999.97|2000.27|2000.27|1997.47|1997.47|0
1735916400000|2025-01-03 15:00:00|2000.06|2000.06|2003.98|2003.98|2004.69|2004.69|1999.03|1999.03|0
1735920000000|2025-01-03 16:00:00|2003.86|2003.86|2002.1|2002.1|2005.43|2005.43|2001.47|2001.47|0
1736150400000|2025-01-06 08:00:00|2005.56|2005.56|2004.12|2004.12|2007.05|2007.05|2003.15|2003.15|0
1736154000000|2025-01-06 09:00:00|2004.57|2004.57|1998.82|1998.82|2005.98|2005.98|1998.62|1998.62|0
1736157600000|2025-01-06 10:00:00|1998.74|1998.74|1998.32|1998.32|1998.74|1998.74|1993.98|1993.98|0
1736161200000|2025-01-06 11:00:00|1998.4|1998.4|2006.36|2006.36|2011.13|2011.13|1997.06|1997.06|0
1736164800000|2025-01-06 12:00:00|2006.27|2006.27|2010.25|2010.25|2011.86|2011.86|2005.73|2005.73|0
1736168400000|2025-01-06 13:00:00|2009.93|2009.93|2009.95|2009.95|2011.38|2011.38|2006.92|2006.92|0
1736172000000|2025-01-06 14:00:00|2010.12|2010.12|1995.07|1995.07|2010.18|2010.18|1993.18|1993.18|0
1736175600000|2025-01-06 15:00:00|1995.11|1995.11|1994.31|1994.31|1995.3|1995.3|1988.35|1988.35|0
1736179200000|2025-01-06 16:00:00|1994.22|1994.22|1997.2|1997.2|1997.42|1997.42|1991.88|1991.88|0
1736236800000|2025-01-07 08:00:00|1995.23|1995.23|2004.85|2004.85|2004.85|2004.85|1989.51|1989.51|0
1736240400000|2025-01-07 09:00:00|2004.92|2004.92|2002.01|2002.01|2005.12|2005.12|1987.99|1987.99|0
1736244000000|2025-01-07 10:00:00|2002.13|2002.13|2004.53|2004.53|2006.1|2006.1|2001.89|2001.89|0
1736247600000|2025-01-07 11:00:00|2004.6|2004.6|2001.4|2001.4|2007.85|2007.85|2001.32|2001.32|0
1736251200000|2025-01-07 12:00:00|2001.25|2001.25|1993.35|1993.35|2001.28|2001.28|1993.35|1993.35|0
1736254800000|2025-01-07 13:00:00|1993.26|1993.26|1990.3|1990.3|1996.85|1996.85|1987.77|1987.77|0
1736258400000|2025-01-07 14:00:00|1990.33|1990.33|1992.1|1992.1|1995.44|1995.44|1990.33|1990.33|0
1736262000000|2025-01-07 15:00:00|1992.06|1992.06|1979.14|1979.14|1992.06|1992.06|1974.6|1974.6|0
1736265600000|2025-01-07 16:00:00|1979.11|1979.11|1975.32|1975.32|1979.11|1979.11|1972.98|1972.98|0
1736323200000|2025-01-08 08:00:00|1970.82|1970.82|1964.29|1964.29|1972.11|1972.11|1964.23|1964.23|0
1736326800000|2025-01-08 09:00:00|1964.23|1964.23|1966.85|1966.85|1966.99|1966.99|1959.11|1959.11|0
1736330400000|2025-01-08 10:00:00|1966.79|1966.79|1964.84|1964.84|1970.89|1970.89|1964.01|1964.01|0
1736334000000|2025-01-08 11:00:00|1964.56|1964.56|1939.62|1939.62|1964.56|1964.56|1927|1927|0
1736337600000|2025-01-08 12:00:00|1939.53|1939.53|1924.13|1924.13|1939.53|1939.53|1921.26|1921.26|0
1736341200000|2025-01-08 13:00:00|1924.18|1924.18|1920.13|1920.13|1927.33|1927.33|1916.3|1916.3|0
1736344800000|2025-01-08 14:00:00|1919.88|1919.88|1911.43|1911.43|1922.07|1922.07|1909.86|1909.86|0
1736348400000|2025-01-08 15:00:00|1911.4|1911.4|1922.06|1922.06|1926.11|1926.11|1911.4|1911.4|0
1736352000000|2025-01-08 16:00:00|1922.09|1922.09|1920.26|1920.26|1922.09|1922.09|1918.33|1918.33|0
1736409600000|2025-01-09 08:00:00|1915.91|1915.91|1910.84|1910.84|1917.24|1917.24|1904.72|1904.72|0
1736413200000|2025-01-09 09:00:00|1910.96|1910.96|1904.38|1904.38|1918.39|1918.39|1902.23|1902.23|0
1736416800000|2025-01-09 10:00:00|1904.33|1904.33|1903.42|1903.42|1907.43|1907.43|1898.83|1898.83|0
1736420400000|2025-01-09 11:00:00|1903.19|1903.19|1900.14|1900.14|1904.34|1904.34|1899.83|1899.83|0
1736424000000|2025-01-09 12:00:00|1900.23|1900.23|1917.27|1917.27|1919.62|1919.62|1900.2|1900.2|0
1736427600000|2025-01-09 13:00:00|1917.35|1917.35|1918.9|1918.9|1920.42|1920.42|1915.26|1915.26|0
1736431200000|2025-01-09 14:00:00|1918.99|1918.99|1924.99|1924.99|1926.34|1926.34|1918.12|1918.12|0
1736434800000|2025-01-09 15:00:00|1925.02|1925.02|1923.76|1923.76|1926.13|1926.13|1922.17|1922.17|0
1736438400000|2025-01-09 16:00:00|1923.98|1923.98|1925.36|1925.36|1925.53|1925.53|1922.79|1922.79|0
1736496000000|2025-01-10 08:00:00|1924.93|1924.93|1929.55|1929.55|1933.14|1933.14|1924.56|1924.56|0
1736499600000|2025-01-10 09:00:00|1928.13|1928.13|1917.95|1917.95|1928.13|1928.13|1917.68|1917.68|0
1736503200000|2025-01-10 10:00:00|1918.07|1918.07|1919.21|1919.21|1925.44|1925.44|1918.07|1918.07|0
1736506800000|2025-01-10 11:00:00|1919.24|1919.24|1914.08|1914.08|1919.24|1919.24|1913.61|1913.61|0
1736510400000|2025-01-10 12:00:00|1914.11|1914.11|1919.05|1919.05|1919.56|1919.56|1914.08|1914.08|0
1736514000000|2025-01-10 13:00:00|1918.97|1918.97|1902.25|1902.25|1919.02|1919.02|1889.22|1889.22|0
1736517600000|2025-01-10 14:00:00|1901.92|1901.92|1908.11|1908.11|1913.52|1913.52|1901.02|1901.02|0
1736521200000|2025-01-10 15:00:00|1908.08|1908.08|1909.81|1909.81|1916.65|1916.65|1905.51|1905.51|0
1736524800000|2025-01-10 16:00:00|1909.57|1909.57|1909.89|1909.89|1909.96|1909.96|1907|1907|0
1736755200000|2025-01-13 08:00:00|1907.18|1907.18|1906.32|1906.32|1913.23|1913.23|1904.75|1904.75|0
1736758800000|2025-01-13 09:00:00|1906.41|1906.41|1908.34|1908.34|1914.32|1914.32|1906.08|1906.08|0
1736762400000|2025-01-13 10:00:00|1908.44|1908.44|1905.17|1905.17|1911.39|1911.39|1905.08|1905.08|0
1736766000000|2025-01-13 11:00:00|1905.05|1905.05|1909.82|1909.82|1910.41|1910.41|1904.53|1904.53|0
1736769600000|2025-01-13 12:00:00|1909.87|1909.87|1910.92|1910.92|1912.78|1912.78|1907.27|1907.27|0
1736773200000|2025-01-13 13:00:00|1910.84|1910.84|1909.23|1909.23|1910.92|1910.92|1907.36|1907.36|0
1736776800000|2025-01-13 14:00:00|1909.36|1909.36|1909.96|1909.96|1910.88|1910.88|1905.23|1905.23|0
1736780400000|2025-01-13 15:00:00|1910.01|1910.01|1906.56|1906.56|1911.3|1911.3|1905.71|1905.71|0
1736784000000|2025-01-13 16:00:00|1906.53|1906.53|1908.15|1908.15|1908.6|1908.6|1903.52|1903.52|0
1736841600000|2025-01-14 08:00:00|1920.71|1920.71|1914.1|1914.1|1921.28|1921.28|1909.45|1909.45|0
1736845200000|2025-01-14 09:00:00|1914.04|1914.04|1916.53|1916.53|1916.53|1916.53|1909.75|1909.75|0
1736848800000|2025-01-14 10:00:00|1916.5|1916.5|1916.38|1916.38|1917.05|1917.05|1912.74|1912.74|0
1736852400000|2025-01-14 11:00:00|1916.02|1916.02|1912.87|1912.87|1916.03|1916.03|1912.77|1912.77|0
1736856000000|2025-01-14 12:00:00|1912.91|1912.91|1909.64|1909.64|1913.01|1913.01|1908.89|1908.89|0
1736859600000|2025-01-14 13:00:00|1909.7|1909.7|1910.28|1910.28|1917.59|1917.59|1904.87|1904.87|0
1736863200000|2025-01-14 14:00:00|1910.21|1910.21|1907.84|1907.84|1912.87|1912.87|1907.75|1907.75|0
1736866800000|2025-01-14 15:00:00|1907.81|1907.81|1913.34|1913.34|1914.4|1914.4|1907.58|1907.58|0
1736870400000|2025-01-14 16:00:00|1912.97|1912.97|1914.61|1914.61|1916.37|1916.37|1912.42|1912.42|0
1736928000000|2025-01-15 08:00:00|1960.11|1960.11|1956.95|1956.95|1963.42|1963.42|1956.86|1956.86|0
1736931600000|2025-01-15 09:00:00|1956.81|1956.81|1956.72|1956.72|1958.74|1958.74|1954.45|1954.45|0
1736935200000|2025-01-15 10:00:00|1956.68|1956.68|1959.51|1959.51|1959.51|1959.51|1954.37|1954.37|0
1736938800000|2025-01-15 11:00:00|1960|1960|1958.11|1958.11|1961.19|1961.19|1957.8|1957.8|0
1736942400000|2025-01-15 12:00:00|1958.14|1958.14|1961.39|1961.39|1961.42|1961.42|1956.97|1956.97|0
1736946000000|2025-01-15 13:00:00|1961.27|1961.27|1988.72|1988.72|2000.4|2000.4|1961.25|1961.25|0
1736949600000|2025-01-15 14:00:00|1988.48|1988.48|1982.1|1982.1|1988.48|1988.48|1979.27|1979.27|0
1736953200000|2025-01-15 15:00:00|1982.15|1982.15|1984.89|1984.89|1987.04|1987.04|1979.87|1979.87|0
1736956800000|2025-01-15 16:00:00|1985.02|1985.02|1990.58|1990.58|1991.84|1991.84|1985.02|1985.02|0
1737014400000|2025-01-16 08:00:00|1985.27|1985.27|1986.92|1986.92|1989.68|1989.68|1983.78|1983.78|0
1737018000000|2025-01-16 09:00:00|1986.96|1986.96|1985.59|1985.59|1989.65|1989.65|1984.14|1984.14|0
1737021600000|2025-01-16 10:00:00|1985.72|1985.72|1978.93|1978.93|1987.29|1987.29|1978.75|1978.75|0
1737025200000|2025-01-16 11:00:00|1978.9|1978.9|1971.44|1971.44|1979.48|1979.48|1970.39|1970.39|0
1737028800000|2025-01-16 12:00:00|1971.57|1971.57|1969.25|1969.25|1972.24|1972.24|1968.63|1968.63|0
1737032400000|2025-01-16 13:00:00|1968.81|1968.81|1970.29|1970.29|1971.48|1971.48|1964.63|1964.63|0
1737036000000|2025-01-16 14:00:00|1970.39|1970.39|1972.22|1972.22|1976.2|1976.2|1967.65|1967.65|0
1737039600000|2025-01-16 15:00:00|1972.27|1972.27|1985.05|1985.05|1985.21|1985.21|1971.08|1971.08|0
1737043200000|2025-01-16 16:00:00|1984.96|1984.96|1993.06|1993.06|1993.28|1993.28|1984.86|1984.86|0
1737100800000|2025-01-17 08:00:00|2004.86|2004.86|2008.57|2008.57|2017.09|2017.09|2004.86|2004.86|0
1737104400000|2025-01-17 09:00:00|2008.51|2008.51|2007.91|2007.91|2011.45|2011.45|2005.7|2005.7|0
1737108000000|2025-01-17 10:00:00|2008.15|2008.15|2011.33|2011.33|2014.22|2014.22|2007.64|2007.64|0
1737111600000|2025-01-17 11:00:00|2011.45|2011.45|2014.3|2014.3|2014.3|2014.3|2010.81|2010.81|0
1737115200000|2025-01-17 12:00:00|2014.35|2014.35|2017.09|2017.09|2017.7|2017.7|2014.35|2014.35|0
1737118800000|2025-01-17 13:00:00|2016.84|2016.84|2020.24|2020.24|2025.73|2025.73|2016.84|2016.84|0
1737122400000|2025-01-17 14:00:00|2020.28|2020.28|2018.59|2018.59|2025.98|2025.98|2017.08|2017.08|0
1737126000000|2025-01-17 15:00:00|2018.68|2018.68|2026.4|2026.4|2026.67|2026.67|2018.68|2018.68|0
1737129600000|2025-01-17 16:00:00|2026.49|2026.49|2022.47|2022.47|2026.91|2026.91|2022.37|2022.37|0
1737360000000|2025-01-20 08:00:00|2025.24|2025.24|2016.13|2016.13|2025.56|2025.56|2015.75|2015.75|0
1737363600000|2025-01-20 09:00:00|2016.08|2016.08|2005.47|2005.47|2016.34|2016.34|2005.21|2005.21|0
1737367200000|2025-01-20 10:00:00|2005.45|2005.45|2006.23|2006.23|2008.21|2008.21|2004.91|2004.91|0
1737370800000|2025-01-20 11:00:00|2006.61|2006.61|1998.97|1998.97|2006.99|2006.99|1998.89|1998.89|0
1737374400000|2025-01-20 12:00:00|1998.8|1998.8|2002.53|2002.53|2003.25|2003.25|1996.86|1996.86|0
1737378000000|2025-01-20 13:00:00|2002.07|2002.07|2003.47|2003.47|2003.47|2003.47|1995.42|1995.42|0
1737381600000|2025-01-20 14:00:00|2003.56|2003.56|2008.64|2008.64|2009.25|2009.25|2000.05|2000.05|0
1737385200000|2025-01-20 15:00:00|2008.51|2008.51|2006.44|2006.44|2009.95|2009.95|2006.14|2006.14|0
1737388800000|2025-01-20 16:00:00|2006.49|2006.49|2001.24|2001.24|2007.63|2007.63|2000.71|2000.71|0
1737446400000|2025-01-21 08:00:00|1995.67|1995.67|1995.17|1995.17|1998.75|1998.75|1992.28|1992.28|0
1737450000000|2025-01-21 09:00:00|1995.21|1995.21|1999.72|1999.72|2000.9|2000.9|1995.21|1995.21|0
1737453600000|2025-01-21 10:00:00|1999.89|1999.89|2004.76|2004.76|2006.17|2006.17|1999.89|1999.89|0
1737457200000|2025-01-21 11:00:00|2004.81|2004.81|1998.22|1998.22|2004.81|2004.81|1997.4|1997.4|0
1737460800000|2025-01-21 12:00:00|1997.89|1997.89|1988.2|1988.2|1997.89|1997.89|1986.95|1986.95|0
1737464400000|2025-01-21 13:00:00|1988.17|1988.17|1984.65|1984.65|1988.38|1988.38|1983.8|1983.8|0
1737468000000|2025-01-21 14:00:00|1984.59|1984.59|1993.48|1993.48|1993.63|1993.63|1982.26|1982.26|0
1737471600000|2025-01-21 15:00:00|1993.6|1993.6|1997.17|1997.17|1997.43|1997.43|1993.6|1993.6|0
1737475200000|2025-01-21 16:00:00|1997.14|1997.14|1997.44|1997.44|1998.06|1998.06|1995.22|1995.22|0
1737532800000|2025-01-22 08:00:00|1996.45|1996.45|2007.93|2007.93|2010.32|2010.32|1996.08|1996.08|0
1737536400000|2025-01-22 09:00:00|2007.84|2007.84|2002.94|2002.94|2007.84|2007.84|2002.12|2002.12|0
1737540000000|2025-01-22 10:00:00|2002.85|2002.85|1995.62|1995.62|2003.32|2003.32|1992.42|1992.42|0
1737543600000|2025-01-22 11:00:00|1995.71|1995.71|1991.11|1991.11|1997.14|1997.14|1990.04|1990.04|0
1737547200000|2025-01-22 12:00:00|1990.23|1990.23|1991.75|1991.75|1993.78|1993.78|1989.66|1989.66|0
1737550800000|2025-01-22 13:00:00|1991.59|1991.59|1991.16|1991.16|1994.86|1994.86|1989.38|1989.38|0
1737554400000|2025-01-22 14:00:00|1991.2|1991.2|1984.38|1984.38|1993.34|1993.34|1982.89|1982.89|0
1737558000000|2025-01-22 15:00:00|1984.43|1984.43|1980|1980|1984.94|1984.94|1979.27|1979.27|0
1737561600000|2025-01-22 16:00:00|1979.97|1979.97|1982.41|1982.41|1982.72|1982.72|1978.91|1978.91|0
1737619200000|2025-01-23 08:00:00|1984.27|1984.27|1984.17|1984.17|1986.38|1986.38|1982.28|1982.28|0
1737622800000|2025-01-23 09:00:00|1984.14|1984.14|1980.38|1980.38|1984.14|1984.14|1979.81|1979.81|0
1737626400000|2025-01-23 10:00:00|1980.29|1980.29|1983.67|1983.67|1985.04|1985.04|1980.17|1980.17|0
1737630000000|2025-01-23 11:00:00|1983.97|1983.97|1981.96|1981.96|1986.73|1986.73|1981.96|1981.96|0
1737633600000|2025-01-23 12:00:00|1981.79|1981.79|1989.59|1989.59|1989.59|1989.59|1981.79|1981.79|0
1737637200000|2025-01-23 13:00:00|1989.64|1989.64|1986.54|1986.54|1991.68|1991.68|1985.78|1985.78|0
1737640800000|2025-01-23 14:00:00|1986.59|1986.59|1984.52|1984.52|1989.26|1989.26|1980.19|1980.19|0
1737644400000|2025-01-23 15:00:00|1984.65|1984.65|1990.08|1990.08|1991.34|1991.34|1984.4|1984.4|0
1737648000000|2025-01-23 16:00:00|1990.21|1990.21|1993.5|1993.5|1995.15|1995.15|1990.1|1990.1|0
1737705600000|2025-01-24 08:00:00|2005.83|2005.83|2006.8|2006.8|2007.41|2007.41|2001.91|2001.91|0
1737709200000|2025-01-24 09:00:00|2006.55|2006.55|1994.69|1994.69|2010.77|2010.77|1992.95|1992.95|0
1737712800000|2025-01-24 10:00:00|1994.81|1994.81|1993.74|1993.74|1997.3|1997.3|1993.11|1993.11|0
1737716400000|2025-01-24 11:00:00|1993.76|1993.76|1991.11|1991.11|1994.15|1994.15|1989.36|1989.36|0
1737720000000|2025-01-24 12:00:00|1990.86|1990.86|1992.26|1992.26|1993.21|1993.21|1989.78|1989.78|0
1737723600000|2025-01-24 13:00:00|1992.36|1992.36|1991.25|1991.25|1994.68|1994.68|1990.97|1990.97|0
1737727200000|2025-01-24 14:00:00|1991.16|1991.16|1977.94|1977.94|1991.43|1991.43|1977.89|1977.89|0
1737730800000|2025-01-24 15:00:00|1978.02|1978.02|1977.3|1977.3|1978.02|1978.02|1971.52|1971.52|0
1737734400000|2025-01-24 16:00:00|1977.34|1977.34|1981.79|1981.79|1982.42|1982.42|1976.56|1976.56|0
1737964800000|2025-01-27 08:00:00|1987.9|1987.9|2004.82|2004.82|2009.45|2009.45|1987.78|1987.78|0
1737968400000|2025-01-27 09:00:00|2004.94|2004.94|1994.1|1994.1|2005.06|2005.06|1992.6|1992.6|0
1737972000000|2025-01-27 10:00:00|1994.19|1994.19|2007.89|2007.89|2009.05|2009.05|1994.19|1994.19|0
1737975600000|2025-01-27 11:00:00|2008.01|2008.01|2011.27|2011.27|2013.04|2013.04|2007.77|2007.77|0
1737979200000|2025-01-27 12:00:00|2011.16|2011.16|1996.91|1996.91|2011.28|2011.28|1996.82|1996.82|0
1737982800000|2025-01-27 13:00:00|1996.88|1996.88|2000.3|2000.3|2000.61|2000.61|1991|1991|0
1737986400000|2025-01-27 14:00:00|2000.18|2000.18|2001.88|2001.88|2005.12|2005.12|1994.39|1994.39|0
1737990000000|2025-01-27 15:00:00|2001.95|2001.95|2001.34|2001.34|2005.88|2005.88|1998.19|1998.19|0
1737993600000|2025-01-27 16:00:00|2001.37|2001.37|2000.68|2000.68|2001.6|2001.6|1999.38|1999.38|0
1738051200000|2025-01-28 08:00:00|2000.56|2000.56|2008|2008|2013.88|2013.88|2000.07|2000.07|0
1738054800000|2025-01-28 09:00:00|2008.11|2008.11|2012.46|2012.46|2017.43|2017.43|2005.95|2005.95|0
1738058400000|2025-01-28 10:00:00|2012.42|2012.42|2013.55|2013.55|2015.31|2015.31|2010.86|2010.86|0
1738062000000|2025-01-28 11:00:00|2013.72|2013.72|2014.3|2014.3|2014.98|2014.98|2011.56|2011.56|0
1738065600000|2025-01-28 12:00:00|2014.4|2014.4|2014.99|2014.99|2017.13|2017.13|2011.76|2011.76|0
1738069200000|2025-01-28 13:00:00|2015.22|2015.22|2023.3|2023.3|2023.35|2023.35|2014.99|2014.99|0
1738072800000|2025-01-28 14:00:00|2023.39|2023.39|2027.04|2027.04|2029.08|2029.08|2021.73|2021.73|0
1738076400000|2025-01-28 15:00:00|2027.13|2027.13|2024.94|2024.94|2028.55|2028.55|2021.16|2021.16|0
1738080000000|2025-01-28 16:00:00|2025|2025|2023.68|2023.68|2027.55|2027.55|2022.47|2022.47|0
1738137600000|2025-01-29 08:00:00|2012.86|2012.86|2018.34|2018.34|2018.83|2018.83|2012.67|2012.67|0
1738141200000|2025-01-29 09:00:00|2018.59|2018.59|2021.55|2021.55|2028.98|2028.98|2018.24|2018.24|0
1738144800000|2025-01-29 10:00:00|2021.46|2021.46|2026.63|2026.63|2026.99|2026.99|2018.5|2018.5|0
1738148400000|2025-01-29 11:00:00|2026.55|2026.55|2021.03|2021.03|2026.85|2026.85|2019.33|2019.33|0
1738152000000|2025-01-29 12:00:00|2020.96|2020.96|2022.96|2022.96|2023.08|2023.08|2017.48|2017.48|0
1738155600000|2025-01-29 13:00:00|2023.09|2023.09|2022.67|2022.67|2023.74|2023.74|2020.29|2020.29|0
1738159200000|2025-01-29 14:00:00|2022.61|2022.61|2018.33|2018.33|2025.77|2025.77|2017.55|2017.55|0
1738162800000|2025-01-29 15:00:00|2018.41|2018.41|2017.43|2017.43|2021.08|2021.08|2016.16|2016.16|0
1738166400000|2025-01-29 16:00:00|2017.46|2017.46|2014.51|2014.51|2017.55|2017.55|2013.92|2013.92|0
1738224000000|2025-01-30 08:00:00|2008.5|2008.5|2025.84|2025.84|2027.05|2027.05|2008.5|2008.5|0
1738227600000|2025-01-30 09:00:00|2025.93|2025.93|2024.31|2024.31|2037.6|2037.6|2023.94|2023.94|0
1738231200000|2025-01-30 10:00:00|2024.52|2024.52|2029.24|2029.24|2032.93|2032.93|2023.99|2023.99|0
1738234800000|2025-01-30 11:00:00|2029.18|2029.18|2028.42|2028.42|2029.58|2029.58|2025.8|2025.8|0
1738238400000|2025-01-30 12:00:00|2028.46|2028.46|2031.6|2031.6|2033.19|2033.19|2027.11|2027.11|0
1738242000000|2025-01-30 13:00:00|2031.51|2031.51|2031.57|2031.57|2037.92|2037.92|2031.51|2031.51|0
1738245600000|2025-01-30 14:00:00|2031.4|2031.4|2029.38|2029.38|2033.01|2033.01|2028.28|2028.28|0
1738249200000|2025-01-30 15:00:00|2029.45|2029.45|2036.69|2036.69|2040.08|2040.08|2029.45|2029.45|0
1738252800000|2025-01-30 16:00:00|2036.66|2036.66|2035.47|2035.47|2038.39|2038.39|2035.36|2035.36|0
1738310400000|2025-01-31 08:00:00|2019|2019|2017.19|2017.19|2024.1|2024.1|2017|2017|0
1738314000000|2025-01-31 09:00:00|2017.25|2017.25|2022.24|2022.24|2030.63|2030.63|2017.25|2017.25|0
1738317600000|2025-01-31 10:00:00|2022.33|2022.33|2031.76|2031.76|2033.71|2033.71|2022|2022|0
1738321200000|2025-01-31 11:00:00|2031.71|2031.71|2039.49|2039.49|2039.96|2039.96|2031.21|2031.21|0
1738324800000|2025-01-31 12:00:00|2039.61|2039.61|2041.49|2041.49|2042.64|2042.64|2037.65|2037.65|0
1738328400000|2025-01-31 13:00:00|2041.38|2041.38|2043.64|2043.64|2044.03|2044.03|2037.58|2037.58|0
1738332000000|2025-01-31 14:00:00|2043.67|2043.67|2045.87|2045.87|2046.04|2046.04|2041.42|2041.42|0
1738335600000|2025-01-31 15:00:00|2045.96|2045.96|2049.65|2049.65|2052.11|2052.11|2043.61|2043.61|0
1738339200000|2025-01-31 16:00:00|2049.73|2049.73|2050.89|2050.89|2051.95|2051.95|2048.35|2048.35|0
1738569600000|2025-02-03 08:00:00|2002.61|2002.61|2008.39|2008.39|2010.67|2010.67|2002.56|2002.56|0
1738573200000|2025-02-03 09:00:00|2008.27|2008.27|2009.08|2009.08|2011.72|2011.72|2003.94|2003.94|0
1738576800000|2025-02-03 10:00:00|2008.84|2008.84|2008.22|2008.22|2010.65|2010.65|2004|2004|0
1738580400000|2025-02-03 11:00:00|2008.33|2008.33|2007.29|2007.29|2011.93|2011.93|2007.13|2007.13|0
1738584000000|2025-02-03 12:00:00|2007.38|2007.38|2005.16|2005.16|2008.61|2008.61|2003.81|2003.81|0
1738587600000|2025-02-03 13:00:00|2005.81|2005.81|2008.62|2008.62|2008.62|2008.62|2004.95|2004.95|0
1738591200000|2025-02-03 14:00:00|2008.59|2008.59|2013.02|2013.02|2016.41|2016.41|2006.75|2006.75|0
1738594800000|2025-02-03 15:00:00|2012.92|2012.92|2024.62|2024.62|2028.53|2028.53|2010.97|2010.97|0
1738598400000|2025-02-03 16:00:00|2024.53|2024.53|2021.4|2021.4|2024.84|2024.84|2020.89|2020.89|0
1738656000000|2025-02-04 08:00:00|2009.25|2009.25|2013.29|2013.29|2017.55|2017.55|2009.25|2009.25|0
1738659600000|2025-02-04 09:00:00|2013.38|2013.38|2017.63|2017.63|2024.68|2024.68|2013.38|2013.38|0
1738663200000|2025-02-04 10:00:00|2017.59|2017.59|2019.98|2019.98|2020.06|2020.06|2014.59|2014.59|0
1738666800000|2025-02-04 11:00:00|2020.01|2020.01|2016.05|2016.05|2021.28|2021.28|2014.95|2014.95|0
1738670400000|2025-02-04 12:00:00|2016.16|2016.16|2015.82|2015.82|2020.48|2020.48|2015.61|2015.61|0
1738674000000|2025-02-04 13:00:00|2015.65|2015.65|2012.26|2012.26|2015.65|2015.65|2009.97|2009.97|0
1738677600000|2025-02-04 14:00:00|2012.22|2012.22|2009.4|2009.4|2013.32|2013.32|2004.28|2004.28|0
1738681200000|2025-02-04 15:00:00|2009.43|2009.43|2016.3|2016.3|2018.75|2018.75|2009.43|2009.43|0
1738684800000|2025-02-04 16:00:00|2016.42|2016.42|2018.72|2018.72|2019.08|2019.08|2016.42|2016.42|0
1738742400000|2025-02-05 08:00:00|2023.82|2023.82|2019.42|2019.42|2025.41|2025.41|2019.42|2019.42|0
1738746000000|2025-02-05 09:00:00|2019.34|2019.34|2027.4|2027.4|2028.74|2028.74|2016.76|2016.76|0
1738749600000|2025-02-05 10:00:00|2027.31|2027.31|2030.01|2030.01|2030.18|2030.18|2027.31|2027.31|0
1738753200000|2025-02-05 11:00:00|2029.98|2029.98|2031.09|2031.09|2031.9|2031.9|2029.8|2029.8|0
1738756800000|2025-02-05 12:00:00|2031.18|2031.18|2035.16|2035.16|2036.62|2036.62|2030.72|2030.72|0
1738760400000|2025-02-05 13:00:00|2035.19|2035.19|2037.61|2037.61|2038.42|2038.42|2035.07|2035.07|0
1738764000000|2025-02-05 14:00:00|2037.58|2037.58|2045.89|2045.89|2045.91|2045.91|2037.31|2037.31|0
1738767600000|2025-02-05 15:00:00|2046.02|2046.02|2053.93|2053.93|2055.03|2055.03|2046.02|2046.02|0
1738771200000|2025-02-05 16:00:00|2053.96|2053.96|2055.3|2055.3|2056.6|2056.6|2053.87|2053.87|0
1738828800000|2025-02-06 08:00:00|2055.29|2055.29|2058.43|2058.43|2059.05|2059.05|2055.29|2055.29|0
1738832400000|2025-02-06 09:00:00|2058.55|2058.55|2057.7|2057.7|2060.53|2060.53|2056.36|2056.36|0
1738836000000|2025-02-06 10:00:00|2057.78|2057.78|2066.86|2066.86|2069.64|2069.64|2057.19|2057.19|0
1738839600000|2025-02-06 11:00:00|2066.95|2066.95|2069.34|2069.34|2069.34|2069.34|2064.12|2064.12|0
1738843200000|2025-02-06 12:00:00|2069.39|2069.39|2076.91|2076.91|2088.04|2088.04|2069.39|2069.39|0
1738846800000|2025-02-06 13:00:00|2076.79|2076.79|2060.17|2060.17|2076.79|2076.79|2060.12|2060.12|0
1738850400000|2025-02-06 14:00:00|2060|2060|2062.1|2062.1|2064.27|2064.27|2057.54|2057.54|0
1738854000000|2025-02-06 15:00:00|2061.93|2061.93|2057.72|2057.72|2062.53|2062.53|2057.69|2057.69|0
1738857600000|2025-02-06 16:00:00|2057.75|2057.75|2060.68|2060.68|2060.68|2060.68|2057.67|2057.67|0
1738915200000|2025-02-07 08:00:00|2070.31|2070.31|2057.28|2057.28|2072.47|2072.47|2056.42|2056.42|0
1738918800000|2025-02-07 09:00:00|2057.45|2057.45|2046.82|2046.82|2057.45|2057.45|2046.02|2046.02|0
1738922400000|2025-02-07 10:00:00|2046.99|2046.99|2041.45|2041.45|2047.55|2047.55|2040.27|2040.27|0
1738926000000|2025-02-07 11:00:00|2041.48|2041.48|2038.25|2038.25|2042.66|2042.66|2038.25|2038.25|0
1738929600000|2025-02-07 12:00:00|2038.05|2038.05|2043.43|2043.43|2044.04|2044.04|2034.43|2034.43|0
1738933200000|2025-02-07 13:00:00|2043.34|2043.34|2041|2041|2055.45|2055.45|2040.06|2040.06|0
1738936800000|2025-02-07 14:00:00|2040.93|2040.93|2032.68|2032.68|2041.58|2041.58|2028.66|2028.66|0
1738940400000|2025-02-07 15:00:00|2032.59|2032.59|2021.19|2021.19|2032.59|2032.59|2018.59|2018.59|0
1738944000000|2025-02-07 16:00:00|2021.07|2021.07|2023.99|2023.99|2024.86|2024.86|2019.45|2019.45|0
1739174400000|2025-02-10 08:00:00|2040.87|2040.87|2039.62|2039.62|2043.52|2043.52|2037.75|2037.75|0
1739178000000|2025-02-10 09:00:00|2039.56|2039.56|2048.3|2048.3|2050.17|2050.17|2038.88|2038.88|0
1739181600000|2025-02-10 10:00:00|2048.13|2048.13|2044.45|2044.45|2048.3|2048.3|2041.68|2041.68|0
1739185200000|2025-02-10 11:00:00|2044.54|2044.54|2045.59|2045.59|2046.39|2046.39|2041.55|2041.55|0
1739188800000|2025-02-10 12:00:00|2045.76|2045.76|2048.91|2048.91|2050.45|2050.45|2044.4|2044.4|0
1739192400000|2025-02-10 13:00:00|2048.82|2048.82|2052.53|2052.53|2052.56|2052.56|2046.94|2046.94|0
1739196000000|2025-02-10 14:00:00|2052.47|2052.47|2047.67|2047.67|2052.9|2052.9|2046.26|2046.26|0
1739199600000|2025-02-10 15:00:00|2047.81|2047.81|2053.81|2053.81|2054.08|2054.08|2047.5|2047.5|0
1739203200000|2025-02-10 16:00:00|2053.93|2053.93|2053.09|2053.09|2054.22|2054.22|2051.41|2051.41|0
1739260800000|2025-02-11 08:00:00|2043.72|2043.72|2048.01|2048.01|2049.62|2049.62|2043.37|2043.37|0
1739264400000|2025-02-11 09:00:00|2048.07|2048.07|2050.36|2050.36|2050.36|2050.36|2044.03|2044.03|0
1739268000000|2025-02-11 10:00:00|2049.91|2049.91|2044.46|2044.46|2049.91|2049.91|2043.34|2043.34|0
1739271600000|2025-02-11 11:00:00|2044.51|2044.51|2046.71|2046.71|2047.04|2047.04|2043.46|2043.46|0
1739275200000|2025-02-11 12:00:00|2046.66|2046.66|2044.22|2044.22|2048.45|2048.45|2042.59|2042.59|0
1739278800000|2025-02-11 13:00:00|2044.26|2044.26|2038.63|2038.63|2044.43|2044.43|2038.5|2038.5|0
1739282400000|2025-02-11 14:00:00|2038.75|2038.75|2039.53|2039.53|2041.14|2041.14|2037.04|2037.04|0
1739286000000|2025-02-11 15:00:00|2039.84|2039.84|2041.2|2041.2|2042.56|2042.56|2037.61|2037.61|0
1739289600000|2025-02-11 16:00:00|2041.17|2041.17|2042.11|2042.11|2043.36|2043.36|2041.04|2041.04|0
1739347200000|2025-02-12 08:00:00|2059.5|2059.5|2071.51|2071.51|2075.03|2075.03|2059.5|2059.5|0
1739350800000|2025-02-12 09:00:00|2071.39|2071.39|2066.11|2066.11|2073.2|2073.2|2063.57|2063.57|0
1739354400000|2025-02-12 10:00:00|2066.2|2066.2|2067.98|2067.98|2069.3|2069.3|2066.15|2066.15|0
1739358000000|2025-02-12 11:00:00|2068.03|2068.03|2071.12|2071.12|2072.92|2072.92|2067.87|2067.87|0
1739361600000|2025-02-12 12:00:00|2071.04|2071.04|2069.82|2069.82|2071.04|2071.04|2067.01|2067.01|0
1739365200000|2025-02-12 13:00:00|2069.97|2069.97|2048.31|2048.31|2072.03|2072.03|2029.29|2029.29|0
1739368800000|2025-02-12 14:00:00|2048.38|2048.38|2046.89|2046.89|2048.38|2048.38|2036.95|2036.95|0
1739372400000|2025-02-12 15:00:00|2046.98|2046.98|2044.12|2044.12|2051.51|2051.51|2043.59|2043.59|0
1739376000000|2025-02-12 16:00:00|2044.17|2044.17|2045.96|2045.96|2047.05|2047.05|2043.06|2043.06|0
1739433600000|2025-02-13 08:00:00|2060.29|2060.29|2053.86|2053.86|2065.69|2065.69|2053.75|2053.75|0
1739437200000|2025-02-13 09:00:00|2053.82|2053.82|2054.37|2054.37|2056.75|2056.75|2047.97|2047.97|0
1739440800000|2025-02-13 10:00:00|2054.15|2054.15|2053.16|2053.16|2054.2|2054.2|2047.57|2047.57|0
1739444400000|2025-02-13 11:00:00|2053.09|2053.09|2050.47|2050.47|2054.48|2054.48|2050.47|2050.47|0
1739448000000|2025-02-13 12:00:00|2049.97|2049.97|2055.8|2055.8|2055.84|2055.84|2049.04|2049.04|0
1739451600000|2025-02-13 13:00:00|2055.68|2055.68|2055.36|2055.36|2060.12|2060.12|2052.88|2052.88|0
1739455200000|2025-02-13 14:00:00|2055.46|2055.46|2051.78|2051.78|2057.18|2057.18|2051.53|2051.53|0
1739458800000|2025-02-13 15:00:00|2051.65|2051.65|2061.56|2061.56|2062.16|2062.16|2051.65|2051.65|0
1739462400000|2025-02-13 16:00:00|2061.41|2061.41|2065.59|2065.59|2066.14|2066.14|2061.31|2061.31|0
1739520000000|2025-02-14 08:00:00|2066.7|2066.7|2054.89|2054.89|2067.95|2067.95|2054.89|2054.89|0
1739523600000|2025-02-14 09:00:00|2055.01|2055.01|2070.1|2070.1|2074|2074|2054.97|2054.97|0
1739527200000|2025-02-14 10:00:00|2070.19|2070.19|2070.05|2070.05|2071.23|2071.23|2066.3|2066.3|0
1739530800000|2025-02-14 11:00:00|2070.42|2070.42|2074.18|2074.18|2074.19|2074.19|2070.3|2070.3|0
1739534400000|2025-02-14 12:00:00|2074.27|2074.27|2072.7|2072.7|2076.69|2076.69|2070.4|2070.4|0
1739538000000|2025-02-14 13:00:00|2072.53|2072.53|2081.99|2081.99|2083.18|2083.18|2071.23|2071.23|0
1739541600000|2025-02-14 14:00:00|2081.87|2081.87|2082.21|2082.21|2083.47|2083.47|2077.67|2077.67|0
1739545200000|2025-02-14 15:00:00|2082.08|2082.08|2075.28|2075.28|2082.17|2082.17|2072|2072|0
1739548800000|2025-02-14 16:00:00|2075.52|2075.52|2072.78|2072.78|2075.52|2075.52|2071.66|2071.66|0
1739779200000|2025-02-17 08:00:00|2081.46|2081.46|2074.9|2074.9|2084.99|2084.99|2074.58|2074.58|0
1739782800000|2025-02-17 09:00:00|2074.83|2074.83|2068.35|2068.35|2075.4|2075.4|2066.4|2066.4|0
1739786400000|2025-02-17 10:00:00|2068.41|2068.41|2063.78|2063.78|2069.43|2069.43|2063.72|2063.72|0
1739790000000|2025-02-17 11:00:00|2064.15|2064.15|2065.81|2065.81|2065.81|2065.81|2060.89|2060.89|0
1739793600000|2025-02-17 12:00:00|2065.73|2065.73|2065.23|2065.23|2069.91|2069.91|2064.2|2064.2|0
1739797200000|2025-02-17 13:00:00|2065.29|2065.29|2059.65|2059.65|2065.96|2065.96|2059.05|2059.05|0
1739800800000|2025-02-17 14:00:00|2059.74|2059.74|2062.01|2062.01|2062.31|2062.31|2058.36|2058.36|0
1739804400000|2025-02-17 15:00:00|2062.13|2062.13|2065.43|2065.43|2065.55|2065.55|2060.88|2060.88|0
1739808000000|2025-02-17 16:00:00|2065.47|2065.47|2065.38|2065.38|2067.86|2067.86|2064.64|2064.64|0
1739865600000|2025-02-18 08:00:00|2065.5|2065.5|2055.45|2055.45|2065.59|2065.59|2054.7|2054.7|0
1739869200000|2025-02-18 09:00:00|2055.55|2055.55|2054.55|2054.55|2057.94|2057.94|2050.44|2050.44|0
1739872800000|2025-02-18 10:00:00|2054.46|2054.46|2056.46|2056.46|2057.88|2057.88|2053.53|2053.53|0
1739876400000|2025-02-18 11:00:00|2056.38|2056.38|2065.07|2065.07|2065.48|2065.48|2056.29|2056.29|0
1739880000000|2025-02-18 12:00:00|2065.01|2065.01|2069.32|2069.32|2069.67|2069.67|2063.1|2063.1|0
1739883600000|2025-02-18 13:00:00|2069.37|2069.37|2066.56|2066.56|2070.17|2070.17|2066.24|2066.24|0
1739887200000|2025-02-18 14:00:00|2066.5|2066.5|2062.33|2062.33|2066.65|2066.65|2062.16|2062.16|0
1739890800000|2025-02-18 15:00:00|2062.41|2062.41|2062.44|2062.44|2065.83|2065.83|2061.25|2061.25|0
1739894400000|2025-02-18 16:00:00|2062.39|2062.39|2060.45|2060.45|2062.78|2062.78|2059.03|2059.03|0
1739952000000|2025-02-19 08:00:00|2052.86|2052.86|2041.85|2041.85|2052.86|2052.86|2040.27|2040.27|0
1739955600000|2025-02-19 09:00:00|2041.94|2041.94|2051.29|2051.29|2052.42|2052.42|2037.68|2037.68|0
1739959200000|2025-02-19 10:00:00|2051.24|2051.24|2051.08|2051.08|2052.04|2052.04|2047.16|2047.16|0
1739962800000|2025-02-19 11:00:00|2051.18|2051.18|2042.53|2042.53|2051.3|2051.3|2041.51|2041.51|0
1739966400000|2025-02-19 12:00:00|2042.58|2042.58|2042.49|2042.49|2044.96|2044.96|2039.91|2039.91|0
1739970000000|2025-02-19 13:00:00|2042.4|2042.4|2039.18|2039.18|2044.21|2044.21|2038.79|2038.79|0
1739973600000|2025-02-19 14:00:00|2039.13|2039.13|2038.87|2038.87|2039.42|2039.42|2035.79|2035.79|0
1739977200000|2025-02-19 15:00:00|2038.92|2038.92|2041.36|2041.36|2045.24|2045.24|2038.92|2038.92|0
1739980800000|2025-02-19 16:00:00|2041.28|2041.28|2042.88|2042.88|2043.64|2043.64|2040.59|2040.59|0
1740038400000|2025-02-20 08:00:00|2047.72|2047.72|2046.55|2046.55|2048.19|2048.19|2043.79|2043.79|0
1740042000000|2025-02-20 09:00:00|2046.5|2046.5|2051.56|2051.56|2054.38|2054.38|2045.13|2045.13|0
1740045600000|2025-02-20 10:00:00|2051.68|2051.68|2042.69|2042.69|2052.29|2052.29|2041.98|2041.98|0
1740049200000|2025-02-20 11:00:00|2042.59|2042.59|2040.52|2040.52|2044.07|2044.07|2039.58|2039.58|0
1740052800000|2025-02-20 12:00:00|2040.58|2040.58|2040.03|2040.03|2041.8|2041.8|2037.67|2037.67|0
1740056400000|2025-02-20 13:00:00|2040.14|2040.14|2034.86|2034.86|2040.92|2040.92|2034.79|2034.79|0
1740060000000|2025-02-20 14:00:00|2035.03|2035.03|2043.41|2043.41|2044.14|2044.14|2033.61|2033.61|0
1740063600000|2025-02-20 15:00:00|2043.36|2043.36|2048.2|2048.2|2048.54|2048.54|2043.32|2043.32|0
1740067200000|2025-02-20 16:00:00|2048.31|2048.31|2048.8|2048.8|2050.69|2050.69|2047.19|2047.19|0
1740124800000|2025-02-21 08:00:00|2047.3|2047.3|2051.74|2051.74|2054.01|2054.01|2047.3|2047.3|0
1740128400000|2025-02-21 09:00:00|2051.65|2051.65|2058.92|2058.92|2059.03|2059.03|2049.66|2049.66|0
1740132000000|2025-02-21 10:00:00|2059.04|2059.04|2065.62|2065.62|2067.16|2067.16|2058.89|2058.89|0
1740135600000|2025-02-21 11:00:00|2065.51|2065.51|2064.57|2064.57|2066.37|2066.37|2062|2062|0
1740139200000|2025-02-21 12:00:00|2064.47|2064.47|2060.46|2060.46|2064.47|2064.47|2058.6|2058.6|0
1740142800000|2025-02-21 13:00:00|2060.22|2060.22|2053.33|2053.33|2060.26|2060.26|2052.99|2052.99|0
1740146400000|2025-02-21 14:00:00|2053.42|2053.42|2053.53|2053.53|2056.75|2056.75|2051.55|2051.55|0
1740150000000|2025-02-21 15:00:00|2053.64|2053.64|2052.67|2052.67|2056.82|2056.82|2047.71|2047.71|0
1740153600000|2025-02-21 16:00:00|2052.79|2052.79|2050.21|2050.21|2053.54|2053.54|2049.32|2049.32|0
1740384000000|2025-02-24 08:00:00|2063.48|2063.48|2066.34|2066.34|2070.69|2070.69|2063.35|2063.35|0
1740387600000|2025-02-24 09:00:00|2066.42|2066.42|2071.54|2071.54|2078.33|2078.33|2066.33|2066.33|0
1740391200000|2025-02-24 10:00:00|2071.66|2071.66|2065.7|2065.7|2072.14|2072.14|2064.87|2064.87|0
1740394800000|2025-02-24 11:00:00|2065.58|2065.58|2061.06|2061.06|2065.58|2065.58|2061.04|2061.04|0
1740398400000|2025-02-24 12:00:00|2060.94|2060.94|2048.43|2048.43|2061|2061|2048.22|2048.22|0
1740402000000|2025-02-24 13:00:00|2048.31|2048.31|2042.51|2042.51|2049.49|2049.49|2040.08|2040.08|0
1740405600000|2025-02-24 14:00:00|2042.44|2042.44|2039.68|2039.68|2044.94|2044.94|2035.95|2035.95|0
1740409200000|2025-02-24 15:00:00|2039.81|2039.81|2040.31|2040.31|2043.75|2043.75|2036.43|2036.43|0
1740412800000|2025-02-24 16:00:00|2040.4|2040.4|2039.76|2039.76|2044.01|2044.01|2038.77|2038.77|0
1740470400000|2025-02-25 08:00:00|2050.05|2050.05|2050.8|2050.8|2051.62|2051.62|2045.08|2045.08|0
1740474000000|2025-02-25 09:00:00|2050.89|2050.89|2048.15|2048.15|2056.19|2056.19|2047.82|2047.82|0
1740477600000|2025-02-25 10:00:00|2048.26|2048.26|2047.33|2047.33|2051.05|2051.05|2047.15|2047.15|0
1740481200000|2025-02-25 11:00:00|2047.97|2047.97|2049.46|2049.46|2050.77|2050.77|2047.2|2047.2|0
1740484800000|2025-02-25 12:00:00|2049.28|2049.28|2051.52|2051.52|2054.91|2054.91|2048.46|2048.46|0
1740488400000|2025-02-25 13:00:00|2051.47|2051.47|2051.39|2051.39|2054|2054|2049.54|2049.54|0
1740492000000|2025-02-25 14:00:00|2051.56|2051.56|2056.15|2056.15|2059.99|2059.99|2048.49|2048.49|0
1740495600000|2025-02-25 15:00:00|2056.12|2056.12|2048.71|2048.71|2056.78|2056.78|2046.75|2046.75|0
1740499200000|2025-02-25 16:00:00|2048.69|2048.69|2045.63|2045.63|2048.69|2048.69|2043.11|2043.11|0
1740556800000|2025-02-26 08:00:00|2055.21|2055.21|2051.21|2051.21|2055.34|2055.34|2049.25|2049.25|0
1740560400000|2025-02-26 09:00:00|2051.09|2051.09|2044.7|2044.7|2052.26|2052.26|2044.7|2044.7|0
1740564000000|2025-02-26 10:00:00|2044.59|2044.59|2044.09|2044.09|2045.33|2045.33|2040.81|2040.81|0
1740567600000|2025-02-26 11:00:00|2043.99|2043.99|2046.68|2046.68|2046.95|2046.95|2041.53|2041.53|0
1740571200000|2025-02-26 12:00:00|2046.74|2046.74|2048.49|2048.49|2049.96|2049.96|2046.02|2046.02|0
1740574800000|2025-02-26 13:00:00|2048.44|2048.44|2050.79|2050.79|2053.09|2053.09|2045.52|2045.52|0
1740578400000|2025-02-26 14:00:00|2050.67|2050.67|2037.46|2037.46|2051.17|2051.17|2037.19|2037.19|0
1740582000000|2025-02-26 15:00:00|2037.49|2037.49|2031.1|2031.1|2037.56|2037.56|2029.15|2029.15|0
1740585600000|2025-02-26 16:00:00|2031.07|2031.07|2036.21|2036.21|2036.21|2036.21|2030.45|2030.45|0
1740643200000|2025-02-27 08:00:00|2013.84|2013.84|2014.62|2014.62|2015.87|2015.87|2010.68|2010.68|0
1740646800000|2025-02-27 09:00:00|2014.67|2014.67|2027.75|2027.75|2028.19|2028.19|2013.61|2013.61|0
1740650400000|2025-02-27 10:00:00|2027.84|2027.84|2030.82|2030.82|2030.82|2030.82|2025.93|2025.93|0
1740654000000|2025-02-27 11:00:00|2030.93|2030.93|2027.5|2027.5|2033.15|2033.15|2027.36|2027.36|0
1740657600000|2025-02-27 12:00:00|2027.01|2027.01|2032.27|2032.27|2032.82|2032.82|2027.01|2027.01|0
1740661200000|2025-02-27 13:00:00|2032.15|2032.15|2027.36|2027.36|2034.38|2034.38|2025.96|2025.96|0
1740664800000|2025-02-27 14:00:00|2027.4|2027.4|2021.88|2021.88|2027.4|2027.4|2019.48|2019.48|0
1740668400000|2025-02-27 15:00:00|2021.79|2021.79|2023.3|2023.3|2025.15|2025.15|2014.48|2014.48|0
1740672000000|2025-02-27 16:00:00|2023.41|2023.41|2024.21|2024.21|2025.39|2025.39|2023.36|2023.36|0
1740729600000|2025-02-28 08:00:00|2003.54|2003.54|2009.8|2009.8|2012.47|2012.47|2003.54|2003.54|0
1740733200000|2025-02-28 09:00:00|2009.7|2009.7|2022.97|2022.97|2022.97|2022.97|2008.85|2008.85|0
1740736800000|2025-02-28 10:00:00|2023.09|2023.09|2020.04|2020.04|2025.86|2025.86|2019.62|2019.62|0
1740740400000|2025-02-28 11:00:00|2019.79|2019.79|2020.19|2020.19|2022.18|2022.18|2019.16|2019.16|0
1740744000000|2025-02-28 12:00:00|2020.28|2020.28|2022.27|2022.27|2024.3|2024.3|2020.15|2020.15|0
1740747600000|2025-02-28 13:00:00|2022.95|2022.95|2020.14|2020.14|2024.64|2024.64|2019.34|2019.34|0
1740751200000|2025-02-28 14:00:00|2020.02|2020.02|2017.18|2017.18|2020.15|2020.15|2010.93|2010.93|0
1740754800000|2025-02-28 15:00:00|2017.08|2017.08|2019|2019|2019.58|2019.58|2007.96|2007.96|0
1740758400000|2025-02-28 16:00:00|2018.82|2018.82|2019.07|2019.07|2020.54|2020.54|2016.79|2016.79|0
1740988800000|2025-03-03 08:00:00|2006.11|2006.11|2005.7|2005.7|2011.45|2011.45|2002.43|2002.43|0
1740992400000|2025-03-03 09:00:00|2005.59|2005.59|1995.19|1995.19|2006.39|2006.39|1994.68|1994.68|0
1740996000000|2025-03-03 10:00:00|1995.28|1995.28|1993.34|1993.34|1995.48|1995.48|1989.5|1989.5|0
1740999600000|2025-03-03 11:00:00|1993.39|1993.39|1996.82|1996.82|1996.82|1996.82|1992.51|1992.51|0
1741003200000|2025-03-03 12:00:00|1996.89|1996.89|2003.78|2003.78|2005.42|2005.42|1995.56|1995.56|0
1741006800000|2025-03-03 13:00:00|2003.9|2003.9|1998.27|1998.27|2003.93|2003.93|1992.89|1992.89|0
1741010400000|2025-03-03 14:00:00|1998.7|1998.7|2003.68|2003.68|2006|2006|1997.31|1997.31|0
1741014000000|2025-03-03 15:00:00|2003.85|2003.85|2006.85|2006.85|2009.18|2009.18|2001.42|2001.42|0
1741017600000|2025-03-03 16:00:00|2006.88|2006.88|2000.95|2000.95|2007.08|2007.08|2000|2000|0
1741075200000|2025-03-04 08:00:00|2005.49|2005.49|1998.39|1998.39|2007.65|2007.65|1996.25|1996.25|0
1741078800000|2025-03-04 09:00:00|1998.36|1998.36|2002.76|2002.76|2006.56|2006.56|1996.09|1996.09|0
1741082400000|2025-03-04 10:00:00|2002.7|2002.7|2002.98|2002.98|2007.56|2007.56|2002.14|2002.14|0
1741086000000|2025-03-04 11:00:00|2003.15|2003.15|1997.4|1997.4|2003.65|2003.65|1997.18|1997.18|0
1741089600000|2025-03-04 12:00:00|1997.64|1997.64|1995.06|1995.06|1997.96|1997.96|1990.16|1990.16|0
1741093200000|2025-03-04 13:00:00|1995.01|1995.01|1998.03|1998.03|2001.54|2001.54|1994.89|1994.89|0
1741096800000|2025-03-04 14:00:00|1997.99|1997.99|1998.19|1998.19|2002.46|2002.46|1994.3|1994.3|0
1741100400000|2025-03-04 15:00:00|1998.16|1998.16|1989.55|1989.55|1998.75|1998.75|1986.79|1986.79|0
1741104000000|2025-03-04 16:00:00|1989.64|1989.64|1989.3|1989.3|1990.54|1990.54|1985.44|1985.44|0
1741161600000|2025-03-05 08:00:00|1981.44|1981.44|1981.45|1981.45|1990.82|1990.82|1979.99|1979.99|0
1741165200000|2025-03-05 09:00:00|1981.39|1981.39|1979.72|1979.72|1981.42|1981.42|1976.4|1976.4|0
1741168800000|2025-03-05 10:00:00|1979.81|1979.81|1962.52|1962.52|1980.3|1980.3|1958.95|1958.95|0
1741172400000|2025-03-05 11:00:00|1962.93|1962.93|1962.46|1962.46|1968.85|1968.85|1962.46|1962.46|0
1741176000000|2025-03-05 12:00:00|1962.63|1962.63|1952.37|1952.37|1962.94|1962.94|1946.44|1946.44|0
1741179600000|2025-03-05 13:00:00|1952.56|1952.56|1962.58|1962.58|1963.81|1963.81|1952.29|1952.29|0
1741183200000|2025-03-05 14:00:00|1962.67|1962.67|1961.24|1961.24|1966.96|1966.96|1954.88|1954.88|0
1741186800000|2025-03-05 15:00:00|1961.37|1961.37|1953.69|1953.69|1962.32|1962.32|1953.24|1953.24|0
1741190400000|2025-03-05 16:00:00|1953.86|1953.86|1959.5|1959.5|1959.53|1959.53|1953.67|1953.67|0
1741248000000|2025-03-06 08:00:00|1947.73|1947.73|1930.06|1930.06|1950.83|1950.83|1929.62|1929.62|0
1741251600000|2025-03-06 09:00:00|1930.16|1930.16|1933.87|1933.87|1943.73|1943.73|1928.37|1928.37|0
1741255200000|2025-03-06 10:00:00|1933.6|1933.6|1922.24|1922.24|1933.6|1933.6|1922.24|1922.24|0
1741258800000|2025-03-06 11:00:00|1922.27|1922.27|1924.41|1924.41|1925.01|1925.01|1921.13|1921.13|0
1741262400000|2025-03-06 12:00:00|1924.45|1924.45|1918.75|1918.75|1928.39|1928.39|1918.4|1918.4|0
1741266000000|2025-03-06 13:00:00|1919.09|1919.09|1923.62|1923.62|1929.71|1929.71|1919.09|1919.09|0
1741269600000|2025-03-06 14:00:00|1923.66|1923.66|1918.16|1918.16|1931.44|1931.44|1917.81|1917.81|0
1741273200000|2025-03-06 15:00:00|1917.81|1917.81|1925.32|1925.32|1925.56|1925.56|1914.48|1914.48|0
1741276800000|2025-03-06 16:00:00|1925.39|1925.39|1932.26|1932.26|1933.9|1933.9|1924.21|1924.21|0
1741334400000|2025-03-07 08:00:00|1924.49|1924.49|1922.2|1922.2|1924.49|1924.49|1915.3|1915.3|0
1741338000000|2025-03-07 09:00:00|1922.16|1922.16|1923.17|1923.17|1932.78|1932.78|1920.84|1920.84|0
1741341600000|2025-03-07 10:00:00|1923.32|1923.32|1924.14|1924.14|1924.66|1924.66|1918.6|1918.6|0
1741345200000|2025-03-07 11:00:00|1924.23|1924.23|1928.24|1928.24|1929.03|1929.03|1923.68|1923.68|0
1741348800000|2025-03-07 12:00:00|1927.89|1927.89|1932.05|1932.05|1932.66|1932.66|1927.65|1927.65|0
1741352400000|2025-03-07 13:00:00|1932.14|1932.14|1944.52|1944.52|1945.56|1945.56|1932.14|1932.14|0
1741356000000|2025-03-07 14:00:00|1944.64|1944.64|1957.33|1957.33|1957.33|1957.33|1943.69|1943.69|0
1741359600000|2025-03-07 15:00:00|1957.43|1957.43|1969.07|1969.07|1969.91|1969.91|1953.78|1953.78|0
1741363200000|2025-03-07 16:00:00|1968.98|1968.98|1961.94|1961.94|1968.98|1968.98|1961.6|1961.6|0
1741593600000|2025-03-10 08:00:00|1986.36|1986.36|1985.61|1985.61|1993.96|1993.96|1985.61|1985.61|0
1741597200000|2025-03-10 09:00:00|1985.56|1985.56|1997.97|1997.97|1998.75|1998.75|1983.47|1983.47|0
1741600800000|2025-03-10 10:00:00|1998.09|1998.09|1999.94|1999.94|2003.96|2003.96|1998.09|1998.09|0
1741604400000|2025-03-10 11:00:00|2000.14|2000.14|2005.77|2005.77|2006.96|2006.96|1997.83|1997.83|0
1741608000000|2025-03-10 12:00:00|2005.65|2005.65|2004.94|2004.94|2006.94|2006.94|2001|2001|0
1741611600000|2025-03-10 13:00:00|2005.15|2005.15|2004.57|2004.57|2007.72|2007.72|2001.81|2001.81|0
1741615200000|2025-03-10 14:00:00|2004.48|2004.48|2001.81|2001.81|2005.46|2005.46|1999.92|1999.92|0
1741618800000|2025-03-10 15:00:00|2001.89|2001.89|2000.67|2000.67|2007.01|2007.01|1996.69|1996.69|0
1741622400000|2025-03-10 16:00:00|2000.61|2000.61|1993.82|1993.82|2000.78|2000.78|1993.18|1993.18|0
1741680000000|2025-03-11 08:00:00|2007.5|2007.5|2018.54|2018.54|2028.75|2028.75|2007.5|2007.5|0
1741683600000|2025-03-11 09:00:00|2018.48|2018.48|2009.66|2009.66|2019.13|2019.13|2001.1|2001.1|0
1741687200000|2025-03-11 10:00:00|2009.52|2009.52|2006.74|2006.74|2009.52|2009.52|2003.48|2003.48|0
1741690800000|2025-03-11 11:00:00|2006.58|2006.58|2010.09|2010.09|2010.09|2010.09|2004.1|2004.1|0
1741694400000|2025-03-11 12:00:00|2010.62|2010.62|2011.13|2011.13|2011.42|2011.42|2006.46|2006.46|0
1741698000000|2025-03-11 13:00:00|2011.05|2011.05|2007.93|2007.93|2011.05|2011.05|2005.83|2005.83|0
1741701600000|2025-03-11 14:00:00|2007.96|2007.96|2000.48|2000.48|2008.08|2008.08|1999.45|1999.45|0
1741705200000|2025-03-11 15:00:00|2000.45|2000.45|1996.78|1996.78|2001.24|2001.24|1995.16|1995.16|0
1741708800000|2025-03-11 16:00:00|1996.69|1996.69|1992.41|1992.41|1996.82|1996.82|1990.95|1990.95|0
1741766400000|2025-03-12 08:00:00|1992.83|1992.83|1994.68|1994.68|1997.57|1997.57|1987.61|1987.61|0
1741770000000|2025-03-12 09:00:00|1994.6|1994.6|1996.4|1996.4|1997.68|1997.68|1991.75|1991.75|0
1741773600000|2025-03-12 10:00:00|1996.64|1996.64|2000.8|2000.8|2001.05|2001.05|1995.02|1995.02|0
1741777200000|2025-03-12 11:00:00|2000.76|2000.76|2003.42|2003.42|2005.05|2005.05|1999.37|1999.37|0
1741780800000|2025-03-12 12:00:00|2003.39|2003.39|2004.36|2004.36|2019.55|2019.55|2003.39|2003.39|0
1741784400000|2025-03-12 13:00:00|2004.41|2004.41|1995.82|1995.82|2004.41|2004.41|1995.76|1995.76|0
1741788000000|2025-03-12 14:00:00|1995.77|1995.77|1991.83|1991.83|1999.41|1999.41|1991.6|1991.6|0
1741791600000|2025-03-12 15:00:00|1991.9|1991.9|1989.14|1989.14|1994.83|1994.83|1987.29|1987.29|0
1741795200000|2025-03-12 16:00:00|1989.22|1989.22|1990.75|1990.75|1991.44|1991.44|1988.41|1988.41|0
1741852800000|2025-03-13 08:00:00|1983.71|1983.71|1981.39|1981.39|1985.54|1985.54|1980.73|1980.73|0
1741856400000|2025-03-13 09:00:00|1981.44|1981.44|1979.38|1979.38|1984.58|1984.58|1978.13|1978.13|0
1741860000000|2025-03-13 10:00:00|1979.29|1979.29|1970.89|1970.89|1979.78|1979.78|1970.89|1970.89|0
1741863600000|2025-03-13 11:00:00|1970.83|1970.83|1963.77|1963.77|1970.92|1970.92|1963.63|1963.63|0
1741867200000|2025-03-13 12:00:00|1963.74|1963.74|1969.79|1969.79|1970.98|1970.98|1961.89|1961.89|0
1741870800000|2025-03-13 13:00:00|1969.76|1969.76|1977.37|1977.37|1980.8|1980.8|1969.76|1969.76|0
1741874400000|2025-03-13 14:00:00|1977.49|1977.49|1974.23|1974.23|1979.07|1979.07|1970.25|1970.25|0
1741878000000|2025-03-13 15:00:00|1974.2|1974.2|1973.29|1973.29|1975.48|1975.48|1969.04|1969.04|0
1741881600000|2025-03-13 16:00:00|1973.37|1973.37|1974.87|1974.87|1975.17|1975.17|1972.53|1972.53|0
1741939200000|2025-03-14 08:00:00|1972.26|1972.26|1986.39|1986.39|1987.44|1987.44|1972.21|1972.21|0
1741942800000|2025-03-14 09:00:00|1986.23|1986.23|1981.63|1981.63|1986.23|1986.23|1981.5|1981.5|0
1741946400000|2025-03-14 10:00:00|1981.5|1981.5|1976.81|1976.81|1983.26|1983.26|1970.97|1970.97|0
1741950000000|2025-03-14 11:00:00|1976.94|1976.94|1979.22|1979.22|1979.24|1979.24|1973.83|1973.83|0
1741953600000|2025-03-14 12:00:00|1979.27|1979.27|1984.63|1984.63|1984.68|1984.68|1979.24|1979.24|0
1741957200000|2025-03-14 13:00:00|1984.8|1984.8|1989.81|1989.81|1990.03|1990.03|1982.25|1982.25|0
1741960800000|2025-03-14 14:00:00|1989.57|1989.57|1999.98|1999.98|1999.98|1999.98|1985.87|1985.87|0
1741964400000|2025-03-14 15:00:00|2000.05|2000.05|2010.37|2010.37|2010.95|2010.95|1998.35|1998.35|0
1741968000000|2025-03-14 16:00:00|2010.39|2010.39|2006.64|2006.64|2010.76|2010.76|2005.64|2005.64|0
1742198400000|2025-03-17 08:00:00|2005.69|2005.69|2012.16|2012.16|2013.2|2013.2|2004.51|2004.51|0
1742202000000|2025-03-17 09:00:00|2012.21|2012.21|2012.88|2012.88|2012.88|2012.88|2004.54|2004.54|0
1742205600000|2025-03-17 10:00:00|2013.06|2013.06|2011.78|2011.78|2017.06|2017.06|2011.57|2011.57|0
1742209200000|2025-03-17 11:00:00|2011.75|2011.75|2014.83|2014.83|2014.83|2014.83|2010.38|2010.38|0
1742212800000|2025-03-17 12:00:00|2015.15|2015.15|2016.32|2016.32|2018.99|2018.99|2015.15|2015.15|0
1742216400000|2025-03-17 13:00:00|2016.79|2016.79|2023.54|2023.54|2025.44|2025.44|2016.79|2016.79|0
1742220000000|2025-03-17 14:00:00|2023.63|2023.63|2030.44|2030.44|2034.89|2034.89|2023.63|2023.63|0
1742223600000|2025-03-17 15:00:00|2030.63|2030.63|2031.17|2031.17|2031.32|2031.32|2027.78|2027.78|0
1742227200000|2025-03-17 16:00:00|2031.13|2031.13|2030.26|2030.26|2031.13|2031.13|2028.75|2028.75|0
1742284800000|2025-03-18 08:00:00|2024.14|2024.14|2030.96|2030.96|2031.89|2031.89|2023.73|2023.73|0
1742288400000|2025-03-18 09:00:00|2031.13|2031.13|2031.64|2031.64|2033.89|2033.89|2030.57|2030.57|0
1742292000000|2025-03-18 10:00:00|2031.7|2031.7|2031.66|2031.66|2032.56|2032.56|2027.5|2027.5|0
1742295600000|2025-03-18 11:00:00|2031.75|2031.75|2026.17|2026.17|2032.74|2032.74|2026.05|2026.05|0
1742299200000|2025-03-18 12:00:00|2026.29|2026.29|2033.61|2033.61|2034.13|2034.13|2025.97|2025.97|0
1742302800000|2025-03-18 13:00:00|2033.5|2033.5|2031.65|2031.65|2034.37|2034.37|2029.43|2029.43|0
1742306400000|2025-03-18 14:00:00|2031.86|2031.86|2027.73|2027.73|2032.54|2032.54|2027.32|2027.32|0
1742310000000|2025-03-18 15:00:00|2027.76|2027.76|2016.78|2016.78|2028.65|2028.65|2016.44|2016.44|0
1742313600000|2025-03-18 16:00:00|2016.83|2016.83|2018.82|2018.82|2021.11|2021.11|2016.83|2016.83|0
1742371200000|2025-03-19 08:00:00|2013.78|2013.78|2011|2011|2014.94|2014.94|2010.58|2010.58|0
1742374800000|2025-03-19 09:00:00|2010.91|2010.91|2010.61|2010.61|2010.91|2010.91|2003.59|2003.59|0
1742378400000|2025-03-19 10:00:00|2010.58|2010.58|2013.32|2013.32|2017.89|2017.89|2010.58|2010.58|0
1742382000000|2025-03-19 11:00:00|2013.29|2013.29|2008.22|2008.22|2013.29|2013.29|2006.59|2006.59|0
1742385600000|2025-03-19 12:00:00|2008.29|2008.29|2005.04|2005.04|2008.43|2008.43|2004.26|2004.26|0
1742389200000|2025-03-19 13:00:00|2013.68|2013.68|2008.69|2008.69|2014.9|2014.9|2008.69|2008.69|0
1742392800000|2025-03-19 14:00:00|2008.51|2008.51|2012.24|2012.24|2014.32|2014.32|2008.37|2008.37|0
1742396400000|2025-03-19 15:00:00|2012.27|2012.27|2012.54|2012.54|2013.58|2013.58|2009.8|2009.8|0
1742400000000|2025-03-19 16:00:00|2012.43|2012.43|2012.33|2012.33|2012.43|2012.43|2010.45|2010.45|0
1742457600000|2025-03-20 08:00:00|2039.08|2039.08|2043.02|2043.02|2045.27|2045.27|2038.5|2038.5|0
1742461200000|2025-03-20 09:00:00|2042.97|2042.97|2038.64|2038.64|2044|2044|2037.93|2037.93|0
1742464800000|2025-03-20 10:00:00|2038.72|2038.72|2037.63|2037.63|2039.47|2039.47|2032.88|2032.88|0
1742468400000|2025-03-20 11:00:00|2037.58|2037.58|2037.15|2037.15|2039.01|2039.01|2036.37|2036.37|0
1742472000000|2025-03-20 12:00:00|2037.06|2037.06|2032.41|2032.41|2037.08|2037.08|2027.83|2027.83|0
1742475600000|2025-03-20 13:00:00|2032.36|2032.36|2025.16|2025.16|2034.7|2034.7|2025.16|2025.16|0
1742479200000|2025-03-20 14:00:00|2025.33|2025.33|2030.18|2030.18|2033.38|2033.38|2025.23|2025.23|0
1742482800000|2025-03-20 15:00:00|2030.75|2030.75|2026.08|2026.08|2032.47|2032.47|2023.76|2023.76|0
1742486400000|2025-03-20 16:00:00|2026.04|2026.04|2024.38|2024.38|2028.68|2028.68|2023.86|2023.86|0
1742544000000|2025-03-21 08:00:00|2023.74|2023.74|2020.9|2020.9|2024.36|2024.36|2016.3|2016.3|0
1742547600000|2025-03-21 09:00:00|2020.93|2020.93|2021.26|2021.26|2022.46|2022.46|2019.41|2019.41|0
1742551200000|2025-03-21 10:00:00|2021.31|2021.31|2024.55|2024.55|2026.29|2026.29|2018.51|2018.51|0
1742554800000|2025-03-21 11:00:00|2024.16|2024.16|2024.04|2024.04|2025.61|2025.61|2021.58|2021.58|0
1742558400000|2025-03-21 12:00:00|2024.01|2024.01|2020.36|2020.36|2025.07|2025.07|2020.11|2020.11|0
1742562000000|2025-03-21 13:00:00|2020.41|2020.41|2021.96|2021.96|2024.59|2024.59|2020.41|2020.41|0
1742565600000|2025-03-21 14:00:00|2021.93|2021.93|2027.43|2027.43|2028.16|2028.16|2016.86|2016.86|0
1742569200000|2025-03-21 15:00:00|2027.26|2027.26|2026.46|2026.46|2029.73|2029.73|2024.08|2024.08|0
1742572800000|2025-03-21 16:00:00|2026.63|2026.63|2028.25|2028.25|2030.24|2030.24|2026.63|2026.63|0
1742803200000|2025-03-24 08:00:00|2025.73|2025.73|2025|2025|2026.67|2026.67|2023.18|2023.18|0
1742806800000|2025-03-24 09:00:00|2025.03|2025.03|2010.92|2010.92|2025.21|2025.21|2008.99|2008.99|0
1742810400000|2025-03-24 10:00:00|2010.86|2010.86|2013.37|2013.37|2014.26|2014.26|2006.35|2006.35|0
1742814000000|2025-03-24 11:00:00|2013.34|2013.34|2010.18|2010.18|2014.73|2014.73|2010.09|2010.09|0
1742817600000|2025-03-24 12:00:00|2010.09|2010.09|2008.65|2008.65|2010.48|2010.48|2005.79|2005.79|0
1742821200000|2025-03-24 13:00:00|2008.74|2008.74|2007.12|2007.12|2010.85|2010.85|2005.81|2005.81|0
1742824800000|2025-03-24 14:00:00|2007.23|2007.23|2003.03|2003.03|2010.13|2010.13|2002.27|2002.27|0
1742828400000|2025-03-24 15:00:00|2003.15|2003.15|2003.19|2003.19|2004.27|2004.27|2000.65|2000.65|0
1742832000000|2025-03-24 16:00:00|2003.22|2003.22|2004.93|2004.93|2007.78|2007.78|2003.13|2003.13|0
1742889600000|2025-03-25 08:00:00|2023.5|2023.5|2033.72|2033.72|2034.52|2034.52|2021.96|2021.96|0
1742893200000|2025-03-25 09:00:00|2033.89|2033.89|2029.97|2029.97|2035.81|2035.81|2023.16|2023.16|0
1742896800000|2025-03-25 10:00:00|2029.63|2029.63|2024.82|2024.82|2029.63|2029.63|2023.06|2023.06|0
1742900400000|2025-03-25 11:00:00|2024.91|2024.91|2032.18|2032.18|2032.64|2032.64|2024.91|2024.91|0
1742904000000|2025-03-25 12:00:00|2032.4|2032.4|2023.69|2023.69|2033.05|2033.05|2023.07|2023.07|0
1742907600000|2025-03-25 13:00:00|2023.74|2023.74|2027.12|2027.12|2028.44|2028.44|2022.85|2022.85|0
1742911200000|2025-03-25 14:00:00|2027.07|2027.07|2021.13|2021.13|2027.24|2027.24|2019.77|2019.77|0
1742914800000|2025-03-25 15:00:00|2021.26|2021.26|2012.52|2012.52|2023.26|2023.26|2012.03|2012.03|0
1742918400000|2025-03-25 16:00:00|2012.57|2012.57|2015.09|2015.09|2015.43|2015.43|2012.41|2012.41|0
1742976000000|2025-03-26 08:00:00|2007.5|2007.5|2009.84|2009.84|2014.48|2014.48|2007.5|2007.5|0
1742979600000|2025-03-26 09:00:00|2009.79|2009.79|2012.8|2012.8|2015.67|2015.67|2008.7|2008.7|0
1742983200000|2025-03-26 10:00:00|2012.92|2012.92|2021.96|2021.96|2022.02|2022.02|2012.92|2012.92|0
1742986800000|2025-03-26 11:00:00|2021.84|2021.84|2020.44|2020.44|2022.24|2022.24|2019.72|2019.72|0
1742990400000|2025-03-26 12:00:00|2020.33|2020.33|2002.79|2002.79|2022.57|2022.57|1999.95|1999.95|0
1742994000000|2025-03-26 13:00:00|2002.73|2002.73|2020.43|2020.43|2021.66|2021.66|2001.85|2001.85|0
1742997600000|2025-03-26 14:00:00|2020.38|2020.38|2021.42|2021.42|2023.43|2023.43|2020|2020|0
1743001200000|2025-03-26 15:00:00|2021.51|2021.51|2019.38|2019.38|2022.85|2022.85|2016.5|2016.5|0
1743004800000|2025-03-26 16:00:00|2019.36|2019.36|2018.26|2018.26|2019.5|2019.5|2017.46|2017.46|0
1743062400000|2025-03-27 08:00:00|2005.12|2005.12|2008.58|2008.58|2009.24|2009.24|2005.12|2005.12|0
1743066000000|2025-03-27 09:00:00|2008.68|2008.68|2003.52|2003.52|2009.8|2009.8|2002.71|2002.71|0
1743069600000|2025-03-27 10:00:00|2003.43|2003.43|2002.95|2002.95|2006.29|2006.29|2002.23|2002.23|0
1743073200000|2025-03-27 11:00:00|2002.7|2002.7|2002.06|2002.06|2004.4|2004.4|2000.53|2000.53|0
1743076800000|2025-03-27 12:00:00|2002.01|2002.01|2001.47|2001.47|2003.62|2003.62|2000.89|2000.89|0
1743080400000|2025-03-27 13:00:00|2001.56|2001.56|2002.34|2002.34|2002.91|2002.91|1995|1995|0
1743084000000|2025-03-27 14:00:00|2002.21|2002.21|2000.26|2000.26|2002.48|2002.48|1998.24|1998.24|0
1743087600000|2025-03-27 15:00:00|2000.35|2000.35|1989.99|1989.99|2001.71|2001.71|1989.49|1989.49|0
1743091200000|2025-03-27 16:00:00|1990.08|1990.08|1992.65|1992.65|1993.03|1993.03|1988.23|1988.23|0
1743148800000|2025-03-28 08:00:00|2012.71|2012.71|2012.9|2012.9|2018.03|2018.03|2008.7|2008.7|0
1743152400000|2025-03-28 09:00:00|2012.99|2012.99|2007.73|2007.73|2013.34|2013.34|2007.49|2007.49|0
1743156000000|2025-03-28 10:00:00|2007.24|2007.24|2015.73|2015.73|2017.42|2017.42|2006.78|2006.78|0
1743159600000|2025-03-28 11:00:00|2015.82|2015.82|2016.84|2016.84|2017.94|2017.94|2014.64|2014.64|0
1743163200000|2025-03-28 12:00:00|2016.75|2016.75|2021.26|2021.26|2021.3|2021.3|2016.7|2016.7|0
1743166800000|2025-03-28 13:00:00|2021.17|2021.17|2022.72|2022.72|2027.16|2027.16|2021.17|2021.17|0
1743170400000|2025-03-28 14:00:00|2022.63|2022.63|2018.05|2018.05|2023.35|2023.35|2017.58|2017.58|0
1743174000000|2025-03-28 15:00:00|2018.14|2018.14|2025.84|2025.84|2028.22|2028.22|2017.21|2017.21|0
1743177600000|2025-03-28 16:00:00|2025.86|2025.86|2025.48|2025.48|2026.97|2026.97|2025.06|2025.06|0
1743404400000|2025-03-31 07:00:00|2011.56|2011.56|2015.68|2015.68|2015.75|2015.75|2011.44|2011.44|0
1743408000000|2025-03-31 08:00:00|2015.71|2015.71|2015.49|2015.49|2016.63|2016.63|2011.81|2011.81|0
1743411600000|2025-03-31 09:00:00|2015.55|2015.55|2018.03|2018.03|2020.94|2020.94|2014.01|2014.01|0
1743415200000|2025-03-31 10:00:00|2018.14|2018.14|2011.14|2011.14|2018.81|2018.81|2008.39|2008.39|0
1743418800000|2025-03-31 11:00:00|2011.23|2011.23|2020.62|2020.62|2021.46|2021.46|2011.23|2011.23|0
1743422400000|2025-03-31 12:00:00|2020.58|2020.58|2023.19|2023.19|2023.76|2023.76|2017.52|2017.52|0
1743426000000|2025-03-31 13:00:00|2023.22|2023.22|2027.65|2027.65|2030.12|2030.12|2023|2023|0
1743429600000|2025-03-31 14:00:00|2027.47|2027.47|2021.7|2021.7|2027.56|2027.56|2019.52|2019.52|0
1743433200000|2025-03-31 15:00:00|2022.02|2022.02|2017.5|2017.5|2024.77|2024.77|2017.23|2017.23|0
1743490800000|2025-04-01 07:00:00|2022.79|2022.79|2023.33|2023.33|2023.99|2023.99|2018.53|2018.53|0
1743494400000|2025-04-01 08:00:00|2023.36|2023.36|2033.99|2033.99|2036.43|2036.43|2023.36|2023.36|0
1743498000000|2025-04-01 09:00:00|2034.1|2034.1|2034.19|2034.19|2035.8|2035.8|2031.93|2031.93|0
1743501600000|2025-04-01 10:00:00|2034.25|2034.25|2030.42|2030.42|2034.95|2034.95|2029.78|2029.78|0
1743505200000|2025-04-01 11:00:00|2030.25|2030.25|2033.83|2033.83|2033.85|2033.85|2027.69|2027.69|0
1743508800000|2025-04-01 12:00:00|2033.91|2033.91|2034.3|2034.3|2035.63|2035.63|2033.34|2033.34|0
1743512400000|2025-04-01 13:00:00|2034.27|2034.27|2019.01|2019.01|2035.01|2035.01|2018.89|2018.89|0
1743516000000|2025-04-01 14:00:00|2019.08|2019.08|2021.85|2021.85|2022.17|2022.17|2013.04|2013.04|0
1743519600000|2025-04-01 15:00:00|2021.74|2021.74|2025.24|2025.24|2027.63|2027.63|2021.6|2021.6|0
1743577200000|2025-04-02 07:00:00|2011.05|2011.05|2012.07|2012.07|2013.7|2013.7|2010.3|2010.3|0
1743580800000|2025-04-02 08:00:00|2012.2|2012.2|2001.3|2001.3|2012.2|2012.2|2001.17|2001.17|0
1743584400000|2025-04-02 09:00:00|2001.35|2001.35|2002.21|2002.21|2003.24|2003.24|2000.43|2000.43|0
1743588000000|2025-04-02 10:00:00|2002.17|2002.17|2002.51|2002.51|2003.02|2003.02|1998.83|1998.83|0
1743591600000|2025-04-02 11:00:00|2002.42|2002.42|2005.3|2005.3|2005.39|2005.39|1999.77|1999.77|0
1743595200000|2025-04-02 12:00:00|2005.21|2005.21|1998.53|1998.53|2005.27|2005.27|1996.57|1996.57|0
1743598800000|2025-04-02 13:00:00|1998.66|1998.66|2001.83|2001.83|2005.08|2005.08|1998.1|1998.1|0
1743602400000|2025-04-02 14:00:00|2001.88|2001.88|2004.39|2004.39|2006.88|2006.88|2001.88|2001.88|0
1743606000000|2025-04-02 15:00:00|2004.43|2004.43|2010.56|2010.56|2010.77|2010.77|2003.54|2003.54|0
1743663600000|2025-04-03 07:00:00|2018.67|2018.67|2038.86|2038.86|2047.78|2047.78|2018.67|2018.67|0
1743667200000|2025-04-03 08:00:00|2039.04|2039.04|2053.88|2053.88|2055.31|2055.31|2039.04|2039.04|0
1743670800000|2025-04-03 09:00:00|2053.79|2053.79|2046.59|2046.59|2054.34|2054.34|2045.09|2045.09|0
1743674400000|2025-04-03 10:00:00|2046.85|2046.85|2049.15|2049.15|2049.77|2049.77|2043.16|2043.16|0
1743678000000|2025-04-03 11:00:00|2048.98|2048.98|2057.93|2057.93|2058.7|2058.7|2048.9|2048.9|0
1743681600000|2025-04-03 12:00:00|2057.76|2057.76|2057.99|2057.99|2060.95|2060.95|2054.42|2054.42|0
1743685200000|2025-04-03 13:00:00|2058.07|2058.07|2051.72|2051.72|2058.25|2058.25|2048.61|2048.61|0
1743688800000|2025-04-03 14:00:00|2051.53|2051.53|2049.1|2049.1|2054.32|2054.32|2046.33|2046.33|0
1743692400000|2025-04-03 15:00:00|2049.06|2049.06|2050.75|2050.75|2054.71|2054.71|2048.67|2048.67|0
1743750000000|2025-04-04 07:00:00|2046.75|2046.75|2045.2|2045.2|2055.9|2055.9|2041.97|2041.97|0
1743753600000|2025-04-04 08:00:00|2045.29|2045.29|2034.75|2034.75|2049.96|2049.96|2034.39|2034.39|0
1743757200000|2025-04-04 09:00:00|2034.79|2034.79|2035.81|2035.81|2041.56|2041.56|2033.01|2033.01|0
1743760800000|2025-04-04 10:00:00|2035.72|2035.72|2012.48|2012.48|2040.07|2040.07|2008.84|2008.84|0
1743764400000|2025-04-04 11:00:00|2012.39|2012.39|2003.44|2003.44|2015.21|2015.21|1998.21|1998.21|0
1743768000000|2025-04-04 12:00:00|2003.41|2003.41|2000.28|2000.28|2003.55|2003.55|1996.5|1996.5|0
1743771600000|2025-04-04 13:00:00|2000.46|2000.46|1980.62|1980.62|2002.71|2002.71|1974.4|1974.4|0
1743775200000|2025-04-04 14:00:00|1980.76|1980.76|1957.78|1957.78|1980.76|1980.76|1954.05|1954.05|0
1743778800000|2025-04-04 15:00:00|1958.03|1958.03|1956.62|1956.62|1962.89|1962.89|1954.15|1954.15|0
1744009200000|2025-04-07 07:00:00|1871.21|1871.21|1866.16|1866.16|1895.61|1895.61|1866.16|1866.16|0
1744012800000|2025-04-07 08:00:00|1866.65|1866.65|1869.97|1869.97|1881.43|1881.43|1852.14|1852.14|0
1744016400000|2025-04-07 09:00:00|1870.41|1870.41|1861.59|1861.59|1875.64|1875.64|1861.59|1861.59|0
1744020000000|2025-04-07 10:00:00|1861.65|1861.65|1871.25|1871.25|1879.53|1879.53|1861.65|1861.65|0
1744023600000|2025-04-07 11:00:00|1870.22|1870.22|1865.56|1865.56|1880.59|1880.59|1862.28|1862.28|0
1744027200000|2025-04-07 12:00:00|1865.65|1865.65|1877.64|1877.64|1882.39|1882.39|1860.1|1860.1|0
1744030800000|2025-04-07 13:00:00|1877.55|1877.55|1881.83|1881.83|1883.26|1883.26|1862.96|1862.96|0
1744034400000|2025-04-07 14:00:00|1882.01|1882.01|1884.64|1884.64|1957.32|1957.32|1870.44|1870.44|0
1744038000000|2025-04-07 15:00:00|1884.92|1884.92|1858.36|1858.36|1889.57|1889.57|1856.62|1856.62|0
1744095600000|2025-04-08 07:00:00|1857.27|1857.27|1879.91|1879.91|1881.09|1881.09|1856.09|1856.09|0
1744099200000|2025-04-08 08:00:00|1879.86|1879.86|1877.33|1877.33|1879.86|1879.86|1865.37|1865.37|0
1744102800000|2025-04-08 09:00:00|1877.28|1877.28|1884.97|1884.97|1889.05|1889.05|1875.61|1875.61|0
1744106400000|2025-04-08 10:00:00|1884.85|1884.85|1888.05|1888.05|1889.74|1889.74|1883.22|1883.22|0
1744110000000|2025-04-08 11:00:00|1887.96|1887.96|1903.4|1903.4|1907.2|1907.2|1882.29|1882.29|0
1744113600000|2025-04-08 12:00:00|1903.03|1903.03|1905.19|1905.19|1905.19|1905.19|1891.61|1891.61|0
1744117200000|2025-04-08 13:00:00|1904.95|1904.95|1905.48|1905.48|1919.01|1919.01|1903.55|1903.55|0
1744120800000|2025-04-08 14:00:00|1905.41|1905.41|1903.94|1903.94|1912.81|1912.81|1901.44|1901.44|0
1744124400000|2025-04-08 15:00:00|1903.84|1903.84|1898.26|1898.26|1909.91|1909.91|1897.31|1897.31|0
1744182000000|2025-04-09 07:00:00|1858.18|1858.18|1869.33|1869.33|1874.92|1874.92|1858.18|1858.18|0
1744185600000|2025-04-09 08:00:00|1869.15|1869.15|1850.43|1850.43|1870.62|1870.62|1842|1842|0
1744189200000|2025-04-09 09:00:00|1850.34|1850.34|1847.58|1847.58|1852.66|1852.66|1844.68|1844.68|0
1744192800000|2025-04-09 10:00:00|1847.7|1847.7|1832.87|1832.87|1847.7|1847.7|1832.32|1832.32|0
1744196400000|2025-04-09 11:00:00|1832.78|1832.78|1819.46|1819.46|1832.78|1832.78|1814.85|1814.85|0
1744200000000|2025-04-09 12:00:00|1819.09|1819.09|1829.12|1829.12|1829.27|1829.27|1811.14|1811.14|0
1744203600000|2025-04-09 13:00:00|1829.06|1829.06|1844.34|1844.34|1845.05|1845.05|1827.25|1827.25|0
1744207200000|2025-04-09 14:00:00|1844.49|1844.49|1826.79|1826.79|1850.61|1850.61|1826.52|1826.52|0
1744210800000|2025-04-09 15:00:00|1826.66|1826.66|1834.32|1834.32|1836.61|1836.61|1826.66|1826.66|0
1744268400000|2025-04-10 07:00:00|1928|1928|1917.16|1917.16|1929.22|1929.22|1909.6|1909.6|0
1744272000000|2025-04-10 08:00:00|1917.09|1917.09|1928.58|1928.58|1928.73|1928.73|1912|1912|0
1744275600000|2025-04-10 09:00:00|1928.49|1928.49|1931.19|1931.19|1932.14|1932.14|1923.1|1923.1|0
1744279200000|2025-04-10 10:00:00|1931.07|1931.07|1945.13|1945.13|1945.69|1945.69|1929.91|1929.91|0
1744282800000|2025-04-10 11:00:00|1944.96|1944.96|1942.13|1942.13|1946.76|1946.76|1941.62|1941.62|0
1744286400000|2025-04-10 12:00:00|1942.16|1942.16|1936.17|1936.17|1942.29|1942.29|1930.87|1930.87|0
1744290000000|2025-04-10 13:00:00|1936.22|1936.22|1920.22|1920.22|1942.45|1942.45|1920.07|1920.07|0
1744293600000|2025-04-10 14:00:00|1920.25|1920.25|1911.11|1911.11|1922.72|1922.72|1911.11|1911.11|0
1744297200000|2025-04-10 15:00:00|1911.03|1911.03|1910.03|1910.03|1911.87|1911.87|1907.29|1907.29|0
1744354800000|2025-04-11 07:00:00|1912.99|1912.99|1905.66|1905.66|1915.88|1915.88|1905.66|1905.66|0
1744358400000|2025-04-11 08:00:00|1905.63|1905.63|1898.99|1898.99|1910.36|1910.36|1897.28|1897.28|0
1744362000000|2025-04-11 09:00:00|1898.82|1898.82|1912.92|1912.92|1912.92|1912.92|1896.61|1896.61|0
1744365600000|2025-04-11 10:00:00|1913.01|1913.01|1920.84|1920.84|1921.91|1921.91|1913.01|1913.01|0
1744369200000|2025-04-11 11:00:00|1920.94|1920.94|1926.9|1926.9|1926.96|1926.96|1920.73|1920.73|0
1744372800000|2025-04-11 12:00:00|1927.07|1927.07|1939.93|1939.93|1941.41|1941.41|1926.12|1926.12|0
1744376400000|2025-04-11 13:00:00|1940.43|1940.43|1938.79|1938.79|1940.77|1940.77|1927.86|1927.86|0
1744380000000|2025-04-11 14:00:00|1939.16|1939.16|1940.09|1940.09|1948.32|1948.32|1932.64|1932.64|0
1744383600000|2025-04-11 15:00:00|1939.96|1939.96|1931.5|1931.5|1947.16|1947.16|1931.5|1931.5|0
1744614000000|2025-04-14 07:00:00|1947.89|1947.89|1948.84|1948.84|1953.88|1953.88|1945.37|1945.37|0
1744617600000|2025-04-14 08:00:00|1948.93|1948.93|1949.93|1949.93|1954.79|1954.79|1948.49|1948.49|0
1744621200000|2025-04-14 09:00:00|1949.97|1949.97|1952.99|1952.99|1953.17|1953.17|1947.76|1947.76|0
1744624800000|2025-04-14 10:00:00|1953.17|1953.17|1953.37|1953.37|1955.75|1955.75|1952.36|1952.36|0
1744628400000|2025-04-14 11:00:00|1953.28|1953.28|1956.1|1956.1|1957.47|1957.47|1952.26|1952.26|0
1744632000000|2025-04-14 12:00:00|1956.19|1956.19|1964.09|1964.09|1964.09|1964.09|1954.52|1954.52|0
1744635600000|2025-04-14 13:00:00|1964.14|1964.14|1960.4|1960.4|1964.14|1964.14|1956.32|1956.32|0
1744639200000|2025-04-14 14:00:00|1960.24|1960.24|1975.08|1975.08|1978.13|1978.13|1959.78|1959.78|0
1744642800000|2025-04-14 15:00:00|1975.11|1975.11|1968.91|1968.91|1976.07|1976.07|1968.05|1968.05|0
1744700400000|2025-04-15 07:00:00|1986.25|1986.25|2004.09|2004.09|2004.09|2004.09|1985.78|1985.78|0
1744704000000|2025-04-15 08:00:00|2004.15|2004.15|2012.37|2012.37|2013.11|2013.11|2002.71|2002.71|0
1744707600000|2025-04-15 09:00:00|2012.4|2012.4|2009.32|2009.32|2012.43|2012.43|2008.02|2008.02|0
1744711200000|2025-04-15 10:00:00|2009.2|2009.2|2003.37|2003.37|2009.27|2009.27|2003.37|2003.37|0
1744714800000|2025-04-15 11:00:00|2003.35|2003.35|2006.78|2006.78|2007.2|2007.2|2003.18|2003.18|0
1744718400000|2025-04-15 12:00:00|2006.72|2006.72|2012|2012|2012.3|2012.3|2006.61|2006.61|0
1744722000000|2025-04-15 13:00:00|2012.09|2012.09|2015.93|2015.93|2017.33|2017.33|2009.37|2009.37|0
1744725600000|2025-04-15 14:00:00|2015.98|2015.98|2025.62|2025.62|2025.65|2025.65|2014.41|2014.41|0
1744729200000|2025-04-15 15:00:00|2025.74|2025.74|2026.02|2026.02|2026.29|2026.29|2023.58|2023.58|0
1744786800000|2025-04-16 07:00:00|2030.18|2030.18|2032.46|2032.46|2033.96|2033.96|2026.63|2026.63|0
1744790400000|2025-04-16 08:00:00|2032.55|2032.55|2036.67|2036.67|2040.46|2040.46|2027.25|2027.25|0
1744794000000|2025-04-16 09:00:00|2036.55|2036.55|2033.89|2033.89|2038.84|2038.84|2033.24|2033.24|0
1744797600000|2025-04-16 10:00:00|2033.94|2033.94|2034.29|2034.29|2035.61|2035.61|2031.37|2031.37|0
1744801200000|2025-04-16 11:00:00|2034.38|2034.38|2035.25|2035.25|2035.54|2035.54|2031.41|2031.41|0
1744804800000|2025-04-16 12:00:00|2035.28|2035.28|2036.15|2036.15|2039.06|2039.06|2034.87|2034.87|0
1744808400000|2025-04-16 13:00:00|2036.04|2036.04|2049.81|2049.81|2051.7|2051.7|2035.77|2035.77|0
1744812000000|2025-04-16 14:00:00|2049.76|2049.76|2052.32|2052.32|2052.69|2052.69|2048.21|2048.21|0
1744815600000|2025-04-16 15:00:00|2052.57|2052.57|2054.12|2054.12|2054.38|2054.38|2051.5|2051.5|0
1744873200000|2025-04-17 07:00:00|2043.14|2043.14|2043.34|2043.34|2047.21|2047.21|2043.14|2043.14|0
1744876800000|2025-04-17 08:00:00|2043.17|2043.17|2041.88|2041.88|2046.22|2046.22|2041.37|2041.37|0
1744880400000|2025-04-17 09:00:00|2041.78|2041.78|2049.06|2049.06|2050.19|2050.19|2040.71|2040.71|0
1744884000000|2025-04-17 10:00:00|2049.16|2049.16|2048.6|2048.6|2051.83|2051.83|2047.95|2047.95|0
1744887600000|2025-04-17 11:00:00|2049.21|2049.21|2051.47|2051.47|2051.8|2051.8|2048.62|2048.62|0
1744891200000|2025-04-17 12:00:00|2051.41|2051.41|2053.62|2053.62|2057.73|2057.73|2050.57|2050.57|0
1744894800000|2025-04-17 13:00:00|2053.71|2053.71|2067.28|2067.28|2068.27|2068.27|2053.71|2053.71|0
1744898400000|2025-04-17 14:00:00|2067.52|2067.52|2072.85|2072.85|2072.95|2072.95|2067.02|2067.02|0
1744902000000|2025-04-17 15:00:00|2072.97|2072.97|2079.62|2079.62|2079.77|2079.77|2072.97|2072.97|0
1745305200000|2025-04-22 07:00:00|2084.39|2084.39|2092.92|2092.92|2093.24|2093.24|2079.72|2079.72|0
1745308800000|2025-04-22 08:00:00|2093.05|2093.05|2088.82|2088.82|2098.63|2098.63|2088.76|2088.76|0
1745312400000|2025-04-22 09:00:00|2088.64|2088.64|2095.35|2095.35|2096.53|2096.53|2084.28|2084.28|0
1745316000000|2025-04-22 10:00:00|2095.41|2095.41|2088.38|2088.38|2095.62|2095.62|2087.56|2087.56|0
1745319600000|2025-04-22 11:00:00|2088.13|2088.13|2085.34|2085.34|2091.37|2091.37|2084.8|2084.8|0
1745323200000|2025-04-22 12:00:00|2085.17|2085.17|2087.35|2087.35|2089.84|2089.84|2085.17|2085.17|0
1745326800000|2025-04-22 13:00:00|2087.26|2087.26|2078.9|2078.9|2088.79|2088.79|2078.9|2078.9|0
1745330400000|2025-04-22 14:00:00|2078.96|2078.96|2077.76|2077.76|2079.5|2079.5|2072.89|2072.89|0
1745334000000|2025-04-22 15:00:00|2077.69|2077.69|2080.36|2080.36|2083.35|2083.35|2077.69|2077.69|0
1745391600000|2025-04-23 07:00:00|2087.42|2087.42|2090.85|2090.85|2096.96|2096.96|2087.42|2087.42|0
1745395200000|2025-04-23 08:00:00|2090.37|2090.37|2079.43|2079.43|2090.37|2090.37|2078.68|2078.68|0
1745398800000|2025-04-23 09:00:00|2079.52|2079.52|2081.9|2081.9|2085.7|2085.7|2079.12|2079.12|0
1745402400000|2025-04-23 10:00:00|2081.81|2081.81|2082.89|2082.89|2083|2083|2078.92|2078.92|0
1745406000000|2025-04-23 11:00:00|2082.98|2082.98|2079.25|2079.25|2083.27|2083.27|2079.22|2079.22|0
1745409600000|2025-04-23 12:00:00|2079.34|2079.34|2077.24|2077.24|2080.24|2080.24|2076|2076|0
1745413200000|2025-04-23 13:00:00|2077.18|2077.18|2079.16|2079.16|2088.57|2088.57|2071.59|2071.59|0
1745416800000|2025-04-23 14:00:00|2079.39|2079.39|2082.09|2082.09|2083.82|2083.82|2076.89|2076.89|0
1745420400000|2025-04-23 15:00:00|2082|2082|2076.86|2076.86|2082.2|2082.2|2074.03|2074.03|0
1745478000000|2025-04-24 07:00:00|2078.06|2078.06|2076.63|2076.63|2078.34|2078.34|2073.44|2073.44|0
1745481600000|2025-04-24 08:00:00|2076.72|2076.72|2085.76|2085.76|2085.76|2085.76|2074.89|2074.89|0
1745485200000|2025-04-24 09:00:00|2085.97|2085.97|2096.29|2096.29|2096.29|2096.29|2083.78|2083.78|0
1745488800000|2025-04-24 10:00:00|2096.54|2096.54|2091.9|2091.9|2097.22|2097.22|2089.55|2089.55|0
1745492400000|2025-04-24 11:00:00|2091.81|2091.81|2088.45|2088.45|2091.81|2091.81|2086.46|2086.46|0
1745496000000|2025-04-24 12:00:00|2088.5|2088.5|2084.3|2084.3|2090.74|2090.74|2083.89|2083.89|0
1745499600000|2025-04-24 13:00:00|2084.21|2084.21|2071.83|2071.83|2084.46|2084.46|2070.93|2070.93|0
1745503200000|2025-04-24 14:00:00|2071.59|2071.59|2071.81|2071.81|2073.95|2073.95|2067.29|2067.29|0
1745506800000|2025-04-24 15:00:00|2071.93|2071.93|2073.54|2073.54|2075.5|2075.5|2071.11|2071.11|0
1745564400000|2025-04-25 07:00:00|2080.92|2080.92|2081.69|2081.69|2083.84|2083.84|2076.96|2076.96|0
1745568000000|2025-04-25 08:00:00|2081.73|2081.73|2080.03|2080.03|2083.12|2083.12|2075.39|2075.39|0
1745571600000|2025-04-25 09:00:00|2080.12|2080.12|2080.33|2080.33|2080.58|2080.58|2075.75|2075.75|0
1745575200000|2025-04-25 10:00:00|2080.3|2080.3|2085.06|2085.06|2085.06|2085.06|2079.36|2079.36|0
1745578800000|2025-04-25 11:00:00|2084.45|2084.45|2082.29|2082.29|2086.81|2086.81|2080.56|2080.56|0
1745582400000|2025-04-25 12:00:00|2082.32|2082.32|2084.67|2084.67|2085.92|2085.92|2082.25|2082.25|0
1745586000000|2025-04-25 13:00:00|2084.58|2084.58|2076.86|2076.86|2085.57|2085.57|2076.86|2076.86|0
1745589600000|2025-04-25 14:00:00|2076.9|2076.9|2073.7|2073.7|2077.3|2077.3|2072.39|2072.39|0
1745593200000|2025-04-25 15:00:00|2073.96|2073.96|2079.96|2079.96|2080.11|2080.11|2073.96|2073.96|0
1745823600000|2025-04-28 07:00:00|2088.84|2088.84|2078.59|2078.59|2088.84|2088.84|2078.15|2078.15|0
1745827200000|2025-04-28 08:00:00|2078.66|2078.66|2082.96|2082.96|2083.5|2083.5|2076.59|2076.59|0
1745830800000|2025-04-28 09:00:00|2083.33|2083.33|2090.29|2090.29|2090.29|2090.29|2083.04|2083.04|0
1745834400000|2025-04-28 10:00:00|2090.05|2090.05|2081.15|2081.15|2090.15|2090.15|2080.93|2080.93|0
1745838000000|2025-04-28 11:00:00|2081.1|2081.1|2080.71|2080.71|2082.04|2082.04|2077.99|2077.99|0
1745841600000|2025-04-28 12:00:00|2080.74|2080.74|2084.39|2084.39|2084.4|2084.4|2079.64|2079.64|0
1745845200000|2025-04-28 13:00:00|2084.44|2084.44|2085.24|2085.24|2087.68|2087.68|2084.35|2084.35|0
1745848800000|2025-04-28 14:00:00|2085.12|2085.12|2089.64|2089.64|2092.91|2092.91|2084.55|2084.55|0
1745852400000|2025-04-28 15:00:00|2089.6|2089.6|2085.65|2085.65|2090.63|2090.63|2085.37|2085.37|0
1745910000000|2025-04-29 07:00:00|2092.08|2092.08|2104.38|2104.38|2104.54|2104.54|2090.8|2090.8|0
1745913600000|2025-04-29 08:00:00|2104.47|2104.47|2104.31|2104.31|2106.36|2106.36|2100.65|2100.65|0
1745917200000|2025-04-29 09:00:00|2104.4|2104.4|2106.54|2106.54|2107.25|2107.25|2104.14|2104.14|0
1745920800000|2025-04-29 10:00:00|2106.63|2106.63|2108.3|2108.3|2110.1|2110.1|2106.14|2106.14|0
1745924400000|2025-04-29 11:00:00|2108.41|2108.41|2107.86|2107.86|2109.49|2109.49|2106.08|2106.08|0
1745928000000|2025-04-29 12:00:00|2107.36|2107.36|2100.6|2100.6|2107.93|2107.93|2100.06|2100.06|0
1745931600000|2025-04-29 13:00:00|2100.69|2100.69|2095.93|2095.93|2101.33|2101.33|2093.75|2093.75|0
1745935200000|2025-04-29 14:00:00|2095.87|2095.87|2093.75|2093.75|2095.93|2095.93|2090.1|2090.1|0
1745938800000|2025-04-29 15:00:00|2093.91|2093.91|2093.95|2093.95|2094.89|2094.89|2092.6|2092.6|0
1745996400000|2025-04-30 07:00:00|2095.12|2095.12|2084.86|2084.86|2096.69|2096.69|2081.52|2081.52|0
1746000000000|2025-04-30 08:00:00|2084.69|2084.69|2083.43|2083.43|2085.92|2085.92|2074.39|2074.39|0
1746003600000|2025-04-30 09:00:00|2083.55|2083.55|2095.01|2095.01|2095.08|2095.08|2083.5|2083.5|0
1746007200000|2025-04-30 10:00:00|2095.32|2095.32|2092.25|2092.25|2099.7|2099.7|2091.63|2091.63|0
1746010800000|2025-04-30 11:00:00|2091.63|2091.63|2089.44|2089.44|2093.17|2093.17|2085.5|2085.5|0
1746014400000|2025-04-30 12:00:00|2089.47|2089.47|2086.89|2086.89|2094.37|2094.37|2086.89|2086.89|0
1746018000000|2025-04-30 13:00:00|2086.62|2086.62|2082.46|2082.46|2088.55|2088.55|2080.99|2080.99|0
1746021600000|2025-04-30 14:00:00|2082.41|2082.41|2087.01|2087.01|2089.66|2089.66|2081.89|2081.89|0
1746025200000|2025-04-30 15:00:00|2087.09|2087.09|2092.56|2092.56|2093.07|2093.07|2087.03|2087.03|0
1746082800000|2025-05-01 07:00:00|2095.38|2095.38|2100.98|2100.98|2101.01|2101.01|2095.38|2095.38|0
1746086400000|2025-05-01 08:00:00|2101.07|2101.07|2103.77|2103.77|2103.77|2103.77|2099.54|2099.54|0
1746090000000|2025-05-01 09:00:00|2103.82|2103.82|2109.71|2109.71|2110.55|2110.55|2103.82|2103.82|0
1746093600000|2025-05-01 10:00:00|2109.8|2109.8|2113.18|2113.18|2113.18|2113.18|2109.76|2109.76|0
1746097200000|2025-05-01 11:00:00|2113.35|2113.35|2111.5|2111.5|2113.36|2113.36|2111.01|2111.01|0
1746100800000|2025-05-01 12:00:00|2111.45|2111.45|2112.54|2112.54|2112.69|2112.69|2111.29|2111.29|0
1746104400000|2025-05-01 13:00:00|2112.6|2112.6|2126.17|2126.17|2126.17|2126.17|2112.5|2112.5|0
1746108000000|2025-05-01 14:00:00|2126.29|2126.29|2131.36|2131.36|2132.4|2132.4|2125.77|2125.77|0
1746111600000|2025-05-01 15:00:00|2131.42|2131.42|2129.8|2129.8|2132.29|2132.29|2129.8|2129.8|0
1746169200000|2025-05-02 07:00:00|2125.12|2125.12|2125.76|2125.76|2129.32|2129.32|2125.08|2125.08|0
1746172800000|2025-05-02 08:00:00|2125.57|2125.57|2127.12|2127.12|2129.83|2129.83|2125.08|2125.08|0
1746176400000|2025-05-02 09:00:00|2127.03|2127.03|2132.81|2132.81|2134.17|2134.17|2125.84|2125.84|0
1746180000000|2025-05-02 10:00:00|2132.93|2132.93|2129.82|2129.82|2133.32|2133.32|2128.88|2128.88|0
1746183600000|2025-05-02 11:00:00|2129.69|2129.69|2128.63|2128.63|2129.99|2129.99|2127.74|2127.74|0
1746187200000|2025-05-02 12:00:00|2128.46|2128.46|2128.04|2128.04|2130.32|2130.32|2126.18|2126.18|0
1746190800000|2025-05-02 13:00:00|2127.86|2127.86|2129.25|2129.25|2131.38|2131.38|2126.71|2126.71|0
1746194400000|2025-05-02 14:00:00|2129.16|2129.16|2133.81|2133.81|2134.7|2134.7|2127.54|2127.54|0
1746198000000|2025-05-02 15:00:00|2133.77|2133.77|2131.75|2131.75|2134.28|2134.28|2130.53|2130.53|0
1746514800000|2025-05-06 07:00:00|2136.59|2136.59|2136.76|2136.76|2140.3|2140.3|2132.36|2132.36|0
1746518400000|2025-05-06 08:00:00|2136.88|2136.88|2142.69|2142.69|2142.8|2142.8|2134.6|2134.6|0
1746522000000|2025-05-06 09:00:00|2142.81|2142.81|2137.74|2137.74|2145.87|2145.87|2137.15|2137.15|0
1746525600000|2025-05-06 10:00:00|2137.63|2137.63|2137.77|2137.77|2138.23|2138.23|2134.52|2134.52|0
1746529200000|2025-05-06 11:00:00|2137.85|2137.85|2137.14|2137.14|2139.13|2139.13|2136.76|2136.76|0
1746532800000|2025-05-06 12:00:00|2137.17|2137.17|2133.49|2133.49|2137.33|2137.33|2133.29|2133.29|0
1746536400000|2025-05-06 13:00:00|2133.52|2133.52|2135.4|2135.4|2139.75|2139.75|2133.18|2133.18|0
1746540000000|2025-05-06 14:00:00|2135.54|2135.54|2141.6|2141.6|2148.66|2148.66|2135.54|2135.54|0
1746543600000|2025-05-06 15:00:00|2141.77|2141.77|2142.9|2142.9|2143.29|2143.29|2141.01|2141.01|0
1746601200000|2025-05-07 07:00:00|2128.01|2128.01|2113.95|2113.95|2128.7|2128.7|2113.95|2113.95|0
1746604800000|2025-05-07 08:00:00|2113.99|2113.99|2112.88|2112.88|2114.83|2114.83|2109.71|2109.71|0
1746608400000|2025-05-07 09:00:00|2112.84|2112.84|2119.45|2119.45|2120.56|2120.56|2112.84|2112.84|0
1746612000000|2025-05-07 10:00:00|2119.5|2119.5|2114.17|2114.17|2119.63|2119.63|2113.42|2113.42|0
1746615600000|2025-05-07 11:00:00|2114.11|2114.11|2111.94|2111.94|2114.4|2114.4|2111.08|2111.08|0
1746619200000|2025-05-07 12:00:00|2111.67|2111.67|2109.41|2109.41|2113.36|2113.36|2108.98|2108.98|0
1746622800000|2025-05-07 13:00:00|2109.6|2109.6|2116.73|2116.73|2117.47|2117.47|2109.36|2109.36|0
1746626400000|2025-05-07 14:00:00|2115.96|2115.96|2118.48|2118.48|2121.69|2121.69|2115.89|2115.89|0
1746630000000|2025-05-07 15:00:00|2118.39|2118.39|2116.43|2116.43|2119.39|2119.39|2116.41|2116.41|0
1746687600000|2025-05-08 07:00:00|2118.8|2118.8|2130.25|2130.25|2130.25|2130.25|2118.61|2118.61|0
1746691200000|2025-05-08 08:00:00|2130.34|2130.34|2130.45|2130.45|2134.46|2134.46|2129.68|2129.68|0
1746694800000|2025-05-08 09:00:00|2129.95|2129.95|2132.18|2132.18|2132.84|2132.84|2126.24|2126.24|0
1746698400000|2025-05-08 10:00:00|2132.27|2132.27|2136.12|2136.12|2136.12|2136.12|2132.27|2132.27|0
1746702000000|2025-05-08 11:00:00|2136.19|2136.19|2125.22|2125.22|2136.39|2136.39|2124.47|2124.47|0
1746705600000|2025-05-08 12:00:00|2125.31|2125.31|2122.35|2122.35|2130.05|2130.05|2122.35|2122.35|0
1746709200000|2025-05-08 13:00:00|2122.23|2122.23|2111.65|2111.65|2123.41|2123.41|2111.56|2111.56|0
1746712800000|2025-05-08 14:00:00|2111.71|2111.71|2097.07|2097.07|2111.84|2111.84|2095.9|2095.9|0
1746716400000|2025-05-08 15:00:00|2096.98|2096.98|2094.11|2094.11|2098.31|2098.31|2093.21|2093.21|0
1746774000000|2025-05-09 07:00:00|2100.11|2100.11|2099.62|2099.62|2104.15|2104.15|2098.64|2098.64|0
1746777600000|2025-05-09 08:00:00|2099.87|2099.87|2095.45|2095.45|2099.9|2099.9|2093.62|2093.62|0
1746781200000|2025-05-09 09:00:00|2095.49|2095.49|2094.18|2094.18|2098.15|2098.15|2093.54|2093.54|0
1746784800000|2025-05-09 10:00:00|2094.22|2094.22|2094.57|2094.57|2098.47|2098.47|2094.21|2094.21|0
1746788400000|2025-05-09 11:00:00|2094.9|2094.9|2101.59|2101.59|2101.97|2101.97|2094.9|2094.9|0
1746792000000|2025-05-09 12:00:00|2101.61|2101.61|2098.05|2098.05|2101.61|2101.61|2095.5|2095.5|0
1746795600000|2025-05-09 13:00:00|2098.3|2098.3|2101.54|2101.54|2101.54|2101.54|2095.86|2095.86|0
1746799200000|2025-05-09 14:00:00|2101.72|2101.72|2096.88|2096.88|2102.38|2102.38|2095.63|2095.63|0
1746802800000|2025-05-09 15:00:00|2096.91|2096.91|2105.67|2105.67|2106.29|2106.29|2096.91|2096.91|0
1747033200000|2025-05-12 07:00:00|2114.16|2114.16|2087.58|2087.58|2116.08|2116.08|2087.55|2087.55|0
1747036800000|2025-05-12 08:00:00|2087.53|2087.53|2084.18|2084.18|2090.93|2090.93|2077.02|2077.02|0
1747040400000|2025-05-12 09:00:00|2083.93|2083.93|2077.15|2077.15|2085.58|2085.58|2077.15|2077.15|0
1747044000000|2025-05-12 10:00:00|2077.04|2077.04|2077.6|2077.6|2078.66|2078.66|2070.88|2070.88|0
1747047600000|2025-05-12 11:00:00|2077.48|2077.48|2083.15|2083.15|2084.26|2084.26|2077.48|2077.48|0
1747051200000|2025-05-12 12:00:00|2083.41|2083.41|2086.89|2086.89|2087.1|2087.1|2083.38|2083.38|0
1747054800000|2025-05-12 13:00:00|2086.85|2086.85|2081.68|2081.68|2089.68|2089.68|2081.3|2081.3|0
1747058400000|2025-05-12 14:00:00|2081.77|2081.77|2085.56|2085.56|2085.58|2085.58|2076.23|2076.23|0
1747062000000|2025-05-12 15:00:00|2085.58|2085.58|2089.74|2089.74|2093.18|2093.18|2085.58|2085.58|0
1747119600000|2025-05-13 07:00:00|2091.65|2091.65|2087.6|2087.6|2091.84|2091.84|2084.36|2084.36|0
1747123200000|2025-05-13 08:00:00|2087.64|2087.64|2079.59|2079.59|2089.2|2089.2|2079.28|2079.28|0
1747126800000|2025-05-13 09:00:00|2079.4|2079.4|2080.44|2080.44|2080.87|2080.87|2077.6|2077.6|0
1747130400000|2025-05-13 10:00:00|2080.68|2080.68|2085.64|2085.64|2085.76|2085.76|2080.01|2080.01|0
1747134000000|2025-05-13 11:00:00|2085.72|2085.72|2076.27|2076.27|2085.72|2085.72|2075.69|2075.69|0
1747137600000|2025-05-13 12:00:00|2076.33|2076.33|2077.34|2077.34|2081.2|2081.2|2073.99|2073.99|0
1747141200000|2025-05-13 13:00:00|2077.46|2077.46|2068.45|2068.45|2078.08|2078.08|2065.8|2065.8|0
1747144800000|2025-05-13 14:00:00|2068.42|2068.42|2058.35|2058.35|2068.42|2068.42|2055.74|2055.74|0
1747148400000|2025-05-13 15:00:00|2058.4|2058.4|2065.8|2065.8|2066.11|2066.11|2058.4|2058.4|0
1747206000000|2025-05-14 07:00:00|2079.27|2079.27|2071.5|2071.5|2079.27|2079.27|2070.36|2070.36|0
1747209600000|2025-05-14 08:00:00|2071.24|2071.24|2059.49|2059.49|2072.54|2072.54|2059.46|2059.46|0
1747213200000|2025-05-14 09:00:00|2059.4|2059.4|2065.58|2065.58|2065.89|2065.89|2058.27|2058.27|0
1747216800000|2025-05-14 10:00:00|2065.88|2065.88|2076.64|2076.64|2077.26|2077.26|2065.88|2065.88|0
1747220400000|2025-05-14 11:00:00|2076.69|2076.69|2077.88|2077.88|2081.94|2081.94|2076.16|2076.16|0
1747224000000|2025-05-14 12:00:00|2077.82|2077.82|2075.88|2075.88|2079.78|2079.78|2075.8|2075.8|0
1747227600000|2025-05-14 13:00:00|2075.79|2075.79|2068.83|2068.83|2075.79|2075.79|2064.63|2064.63|0
1747231200000|2025-05-14 14:00:00|2068.88|2068.88|2072.83|2072.83|2075.42|2075.42|2066.75|2066.75|0
1747234800000|2025-05-14 15:00:00|2073|2073|2074.66|2074.66|2075.17|2075.17|2070.85|2070.85|0
1747292400000|2025-05-15 07:00:00|2082.37|2082.37|2067.01|2067.01|2082.63|2082.63|2065.73|2065.73|0
1747296000000|2025-05-15 08:00:00|2067.04|2067.04|2080.2|2080.2|2080.67|2080.67|2066.6|2066.6|0
1747299600000|2025-05-15 09:00:00|2080.26|2080.26|2088.93|2088.93|2089.15|2089.15|2079.86|2079.86|0
1747303200000|2025-05-15 10:00:00|2088.59|2088.59|2088.91|2088.91|2089.52|2089.52|2085.8|2085.8|0
1747306800000|2025-05-15 11:00:00|2089.01|2089.01|2091.19|2091.19|2093.86|2093.86|2088.52|2088.52|0
1747310400000|2025-05-15 12:00:00|2091.36|2091.36|2091.77|2091.77|2091.8|2091.8|2083.75|2083.75|0
1747314000000|2025-05-15 13:00:00|2091.95|2091.95|2100.29|2100.29|2100.86|2100.86|2091.95|2091.95|0
1747317600000|2025-05-15 14:00:00|2100.16|2100.16|2098.91|2098.91|2100.28|2100.28|2094.62|2094.62|0
1747321200000|2025-05-15 15:00:00|2099|2099|2106.65|2106.65|2107.9|2107.9|2098.74|2098.74|0
1747378800000|2025-05-16 07:00:00|2103.35|2103.35|2101.29|2101.29|2106.36|2106.36|2101.23|2101.23|0
1747382400000|2025-05-16 08:00:00|2101.11|2101.11|2099.08|2099.08|2102.29|2102.29|2096.28|2096.28|0
1747386000000|2025-05-16 09:00:00|2099.15|2099.15|2106.24|2106.24|2107.11|2107.11|2098.34|2098.34|0
1747389600000|2025-05-16 10:00:00|2106.41|2106.41|2109.76|2109.76|2112.2|2112.2|2106.24|2106.24|0
1747393200000|2025-05-16 11:00:00|2109.97|2109.97|2113.67|2113.67|2115.97|2115.97|2109.62|2109.62|0
1747396800000|2025-05-16 12:00:00|2113.29|2113.29|2112.37|2112.37|2113.29|2113.29|2110.04|2110.04|0
1747400400000|2025-05-16 13:00:00|2112.28|2112.28|2116.02|2116.02|2116.02|2116.02|2110.18|2110.18|0
1747404000000|2025-05-16 14:00:00|2116.21|2116.21|2117.72|2117.72|2121.18|2121.18|2113.4|2113.4|0
1747407600000|2025-05-16 15:00:00|2117.79|2117.79|2121.33|2121.33|2121.78|2121.78|2117.79|2117.79|0
1747638000000|2025-05-19 07:00:00|2103.24|2103.24|2096.98|2096.98|2103.24|2103.24|2096.64|2096.64|0
1747641600000|2025-05-19 08:00:00|2096.77|2096.77|2091.54|2091.54|2097.88|2097.88|2090.76|2090.76|0
1747645200000|2025-05-19 09:00:00|2091.46|2091.46|2089.42|2089.42|2092.81|2092.81|2089.41|2089.41|0
1747648800000|2025-05-19 10:00:00|2089.2|2089.2|2089.78|2089.78|2089.9|2089.9|2085.77|2085.77|0
1747652400000|2025-05-19 11:00:00|2089.94|2089.94|2100.68|2100.68|2100.77|2100.77|2089.94|2089.94|0
1747656000000|2025-05-19 12:00:00|2100.86|2100.86|2094.54|2094.54|2101.79|2101.79|2094.54|2094.54|0
1747659600000|2025-05-19 13:00:00|2094.57|2094.57|2106.5|2106.5|2107.07|2107.07|2094.49|2094.49|0
1747663200000|2025-05-19 14:00:00|2106.6|2106.6|2113.13|2113.13|2113.45|2113.45|2105.04|2105.04|0
1747666800000|2025-05-19 15:00:00|2113.19|2113.19|2116.99|2116.99|2119.96|2119.96|2113.1|2113.1|0
1747724400000|2025-05-20 07:00:00|2128.49|2128.49|2118.98|2118.98|2135.23|2135.23|2118.98|2118.98|0
1747728000000|2025-05-20 08:00:00|2119.09|2119.09|2120.15|2120.15|2125.69|2125.69|2117.14|2117.14|0
1747731600000|2025-05-20 09:00:00|2120.35|2120.35|2116.6|2116.6|2121.18|2121.18|2116.12|2116.12|0
1747735200000|2025-05-20 10:00:00|2116.38|2116.38|2125.6|2125.6|2125.6|2125.6|2115.45|2115.45|0
1747738800000|2025-05-20 11:00:00|2125.68|2125.68|2123.88|2123.88|2126.93|2126.93|2121.93|2121.93|0
1747742400000|2025-05-20 12:00:00|2123.85|2123.85|2127.2|2127.2|2127.2|2127.2|2121.97|2121.97|0
1747746000000|2025-05-20 13:00:00|2127.25|2127.25|2126.92|2126.92|2130.03|2130.03|2123.87|2123.87|0
1747749600000|2025-05-20 14:00:00|2126.75|2126.75|2126|2126|2126.78|2126.78|2120.12|2120.12|0
1747753200000|2025-05-20 15:00:00|2126.03|2126.03|2126.06|2126.06|2128.27|2128.27|2125.22|2125.22|0
1747810800000|2025-05-21 07:00:00|2113.82|2113.82|2118.43|2118.43|2118.44|2118.44|2110.33|2110.33|0
1747814400000|2025-05-21 08:00:00|2118.55|2118.55|2114.28|2114.28|2118.69|2118.69|2112.68|2112.68|0
1747818000000|2025-05-21 09:00:00|2114.37|2114.37|2109.96|2109.96|2115.01|2115.01|2109.96|2109.96|0
1747821600000|2025-05-21 10:00:00|2110.02|2110.02|2108.89|2108.89|2110.02|2110.02|2108.15|2108.15|0
1747825200000|2025-05-21 11:00:00|2108.77|2108.77|2107.64|2107.64|2109.08|2109.08|2101.65|2101.65|0
1747828800000|2025-05-21 12:00:00|2107.52|2107.52|2112.44|2112.44|2114.5|2114.5|2107.46|2107.46|0
1747832400000|2025-05-21 13:00:00|2112.56|2112.56|2111.21|2111.21|2114.91|2114.91|2110.01|2110.01|0
1747836000000|2025-05-21 14:00:00|2111.34|2111.34|2110.63|2110.63|2114.75|2114.75|2110.55|2110.55|0
1747839600000|2025-05-21 15:00:00|2110.56|2110.56|2116.25|2116.25|2116.51|2116.51|2109.85|2109.85|0
1747897200000|2025-05-22 07:00:00|2092.56|2092.56|2088.96|2088.96|2097.25|2097.25|2086.25|2086.25|0
1747900800000|2025-05-22 08:00:00|2088.9|2088.9|2093.91|2093.91|2094.15|2094.15|2085.21|2085.21|0
1747904400000|2025-05-22 09:00:00|2093.98|2093.98|2089.44|2089.44|2094.98|2094.98|2088.39|2088.39|0
1747908000000|2025-05-22 10:00:00|2089.35|2089.35|2093.02|2093.02|2094.06|2094.06|2089.35|2089.35|0
1747911600000|2025-05-22 11:00:00|2092.99|2092.99|2090.51|2090.51|2094.28|2094.28|2088.17|2088.17|0
1747915200000|2025-05-22 12:00:00|2090.35|2090.35|2086.7|2086.7|2090.39|2090.39|2081.01|2081.01|0
1747918800000|2025-05-22 13:00:00|2086.65|2086.65|2072.95|2072.95|2087.55|2087.55|2072.62|2072.62|0
1747922400000|2025-05-22 14:00:00|2073.12|2073.12|2083.03|2083.03|2083.83|2083.83|2072.63|2072.63|0
1747926000000|2025-05-22 15:00:00|2083.06|2083.06|2080.5|2080.5|2083.66|2083.66|2076.48|2076.48|0
1747983600000|2025-05-23 07:00:00|2094.6|2094.6|2088.37|2088.37|2096.67|2096.67|2087.08|2087.08|0
1747987200000|2025-05-23 08:00:00|2088.19|2088.19|2086.06|2086.06|2089.4|2089.4|2085.6|2085.6|0
1747990800000|2025-05-23 09:00:00|2085.97|2085.97|2087.45|2087.45|2088.72|2088.72|2085.36|2085.36|0
1747994400000|2025-05-23 10:00:00|2087.36|2087.36|2082.47|2082.47|2087.59|2087.59|2081.72|2081.72|0
1747998000000|2025-05-23 11:00:00|2082.94|2082.94|2062.96|2062.96|2084.42|2084.42|2062.73|2062.73|0
1748001600000|2025-05-23 12:00:00|2062.59|2062.59|2056.15|2056.15|2069.61|2069.61|2051.32|2051.32|0
1748005200000|2025-05-23 13:00:00|2055.81|2055.81|2063.67|2063.67|2063.67|2063.67|2052.18|2052.18|0
1748008800000|2025-05-23 14:00:00|2063.91|2063.91|2070.59|2070.59|2070.86|2070.86|2063.91|2063.91|0
1748012400000|2025-05-23 15:00:00|2070.52|2070.52|2076|2076|2076.05|2076.05|2070.4|2070.4|0
1748329200000|2025-05-27 07:00:00|2089.89|2089.89|2103.94|2103.94|2108.05|2108.05|2088.82|2088.82|0
1748332800000|2025-05-27 08:00:00|2104.54|2104.54|2102.86|2102.86|2109.41|2109.41|2100.73|2100.73|0
1748336400000|2025-05-27 09:00:00|2102.98|2102.98|2100.43|2100.43|2104.77|2104.77|2099.62|2099.62|0
1748340000000|2025-05-27 10:00:00|2100.37|2100.37|2100.82|2100.82|2101|2101|2097.27|2097.27|0
1748343600000|2025-05-27 11:00:00|2100.7|2100.7|2094.75|2094.75|2101.11|2101.11|2094.75|2094.75|0
1748347200000|2025-05-27 12:00:00|2094.48|2094.48|2098.24|2098.24|2098.89|2098.89|2093.02|2093.02|0
1748350800000|2025-05-27 13:00:00|2098.21|2098.21|2107.93|2107.93|2109.48|2109.48|2098.21|2098.21|0
1748354400000|2025-05-27 14:00:00|2108.01|2108.01|2113.98|2113.98|2115.16|2115.16|2106.04|2106.04|0
1748358000000|2025-05-27 15:00:00|2114.03|2114.03|2111.29|2111.29|2114.35|2114.35|2110.5|2110.5|0
1748415600000|2025-05-28 07:00:00|2124.1|2124.1|2129.79|2129.79|2129.88|2129.88|2116.63|2116.63|0
1748419200000|2025-05-28 08:00:00|2129.9|2129.9|2126.29|2126.29|2131.97|2131.97|2126|2126|0
1748422800000|2025-05-28 09:00:00|2126.17|2126.17|2122.39|2122.39|2126.27|2126.27|2121.44|2121.44|0
1748426400000|2025-05-28 10:00:00|2122.51|2122.51|2117.53|2117.53|2122.85|2122.85|2114.95|2114.95|0
1748430000000|2025-05-28 11:00:00|2117.69|2117.69|2125.96|2125.96|2126.08|2126.08|2117.43|2117.43|0
1748433600000|2025-05-28 12:00:00|2126.04|2126.04|2126.05|2126.05|2127.27|2127.27|2124.91|2124.91|0
1748437200000|2025-05-28 13:00:00|2126.14|2126.14|2120.28|2120.28|2126.14|2126.14|2119.41|2119.41|0
1748440800000|2025-05-28 14:00:00|2120.37|2120.37|2123.5|2123.5|2123.5|2123.5|2119.09|2119.09|0
1748444400000|2025-05-28 15:00:00|2123.44|2123.44|2124.75|2124.75|2125.81|2125.81|2123.4|2123.4|0
1748502000000|2025-05-29 07:00:00|2121.42|2121.42|2124.3|2124.3|2125.49|2125.49|2118.69|2118.69|0
1748505600000|2025-05-29 08:00:00|2124.12|2124.12|2125.02|2125.02|2125.36|2125.36|2120.82|2120.82|0
1748509200000|2025-05-29 09:00:00|2124.84|2124.84|2128.05|2128.05|2129.73|2129.73|2123.93|2123.93|0
1748512800000|2025-05-29 10:00:00|2128.22|2128.22|2133.43|2133.43|2135.08|2135.08|2128.22|2128.22|0
1748516400000|2025-05-29 11:00:00|2133.78|2133.78|2140.01|2140.01|2140.79|2140.79|2132.9|2132.9|0
1748520000000|2025-05-29 12:00:00|2139.47|2139.47|2149.42|2149.42|2150.27|2150.27|2138.86|2138.86|0
1748523600000|2025-05-29 13:00:00|2149.24|2149.24|2158.08|2158.08|2158.12|2158.12|2145.6|2145.6|0
1748527200000|2025-05-29 14:00:00|2157.81|2157.81|2160.64|2160.64|2160.67|2160.67|2155.19|2155.19|0
1748530800000|2025-05-29 15:00:00|2160.67|2160.67|2163.11|2163.11|2163.11|2163.11|2160.2|2160.2|0
1748588400000|2025-05-30 07:00:00|2161.54|2161.54|2164.62|2164.62|2170.12|2170.12|2161.54|2161.54|0
1748592000000|2025-05-30 08:00:00|2164.6|2164.6|2169.19|2169.19|2169.95|2169.95|2163.28|2163.28|0
1748595600000|2025-05-30 09:00:00|2169.28|2169.28|2162.39|2162.39|2173.74|2173.74|2162.18|2162.18|0
1748599200000|2025-05-30 10:00:00|2162.48|2162.48|2160.87|2160.87|2165.95|2165.95|2158.82|2158.82|0
1748602800000|2025-05-30 11:00:00|2160.84|2160.84|2161.67|2161.67|2163.03|2163.03|2159.51|2159.51|0
1748606400000|2025-05-30 12:00:00|2161.79|2161.79|2164.57|2164.57|2165.22|2165.22|2160.75|2160.75|0
1748610000000|2025-05-30 13:00:00|2164.3|2164.3|2163.11|2163.11|2165.57|2165.57|2159.05|2159.05|0
1748613600000|2025-05-30 14:00:00|2163.24|2163.24|2166.1|2166.1|2171.16|2171.16|2162.66|2162.66|0
1748617200000|2025-05-30 15:00:00|2165.98|2165.98|2161.9|2161.9|2169.84|2169.84|2161.9|2161.9|0
1748847600000|2025-06-02 07:00:00|2158.83|2158.83|2151.2|2151.2|2158.83|2158.83|2141.56|2141.56|0
1748851200000|2025-06-02 08:00:00|2151.12|2151.12|2161.97|2161.97|2161.97|2161.97|2151|2151|0
1748854800000|2025-06-02 09:00:00|2161.88|2161.88|2151.53|2151.53|2161.97|2161.97|2150.88|2150.88|0
1748858400000|2025-06-02 10:00:00|2151.7|2151.7|2155.95|2155.95|2157.15|2157.15|2151.08|2151.08|0
1748862000000|2025-06-02 11:00:00|2155.82|2155.82|2156.44|2156.44|2156.64|2156.64|2150.45|2150.45|0
1748865600000|2025-06-02 12:00:00|2156.26|2156.26|2148.46|2148.46|2156.26|2156.26|2148.42|2148.42|0
1748869200000|2025-06-02 13:00:00|2148.37|2148.37|2146.96|2146.96|2151.68|2151.68|2146.63|2146.63|0
1748872800000|2025-06-02 14:00:00|2146.82|2146.82|2152.7|2152.7|2152.73|2152.73|2141.43|2141.43|0
1748876400000|2025-06-02 15:00:00|2152.63|2152.63|2154.71|2154.71|2156.98|2156.98|2152.25|2152.25|0
1748934000000|2025-06-03 07:00:00|2167.03|2167.03|2154.84|2154.84|2167.11|2167.11|2154.84|2154.84|0
1748937600000|2025-06-03 08:00:00|2154.96|2154.96|2159.06|2159.06|2159.06|2159.06|2153.1|2153.1|0
1748941200000|2025-06-03 09:00:00|2159.12|2159.12|2162.95|2162.95|2166.9|2166.9|2159.12|2159.12|0
1748944800000|2025-06-03 10:00:00|2163.13|2163.13|2169.47|2169.47|2169.47|2169.47|2161.75|2161.75|0
1748948400000|2025-06-03 11:00:00|2169.56|2169.56|2167.1|2167.1|2172.28|2172.28|2166.24|2166.24|0
1748952000000|2025-06-03 12:00:00|2167.3|2167.3|2155.8|2155.8|2167.68|2167.68|2154.94|2154.94|0
1748955600000|2025-06-03 13:00:00|2155.75|2155.75|2149.62|2149.62|2159.69|2159.69|2149.3|2149.3|0
1748959200000|2025-06-03 14:00:00|2149.56|2149.56|2146.82|2146.82|2152.46|2152.46|2142.76|2142.76|0
1748962800000|2025-06-03 15:00:00|2146.85|2146.85|2147.62|2147.62|2147.82|2147.82|2145.67|2145.67|0
1749020400000|2025-06-04 07:00:00|2145.49|2145.49|2132.67|2132.67|2146.21|2146.21|2131.2|2131.2|0
1749024000000|2025-06-04 08:00:00|2132.7|2132.7|2137.76|2137.76|2138.61|2138.61|2132.7|2132.7|0
1749027600000|2025-06-04 09:00:00|2137.51|2137.51|2139.61|2139.61|2144.92|2144.92|2134.81|2134.81|0
1749031200000|2025-06-04 10:00:00|2139.52|2139.52|2138.78|2138.78|2144.01|2144.01|2137.72|2137.72|0
1749034800000|2025-06-04 11:00:00|2139|2139|2138.36|2138.36|2139.46|2139.46|2136.21|2136.21|0
1749038400000|2025-06-04 12:00:00|2138.42|2138.42|2139.7|2139.7|2145.17|2145.17|2138.18|2138.18|0
1749042000000|2025-06-04 13:00:00|2139.97|2139.97|2139|2139|2140.1|2140.1|2134.28|2134.28|0
1749045600000|2025-06-04 14:00:00|2138.83|2138.83|2144.46|2144.46|2146.21|2146.21|2138.02|2138.02|0
1749049200000|2025-06-04 15:00:00|2144.42|2144.42|2141.34|2141.34|2144.45|2144.45|2140.63|2140.63|0
1749106800000|2025-06-05 07:00:00|2135.98|2135.98|2138.08|2138.08|2141.28|2141.28|2135.91|2135.91|0
1749110400000|2025-06-05 08:00:00|2138.15|2138.15|2144.31|2144.31|2145.57|2145.57|2135.64|2135.64|0
1749114000000|2025-06-05 09:00:00|2144.4|2144.4|2152.23|2152.23|2152.41|2152.41|2143.28|2143.28|0
1749117600000|2025-06-05 10:00:00|2152.32|2152.32|2154.51|2154.51|2155.6|2155.6|2145.8|2145.8|0
1749121200000|2025-06-05 11:00:00|2154.48|2154.48|2153.33|2153.33|2155.45|2155.45|2148.15|2148.15|0
1749124800000|2025-06-05 12:00:00|2153.42|2153.42|2140.71|2140.71|2154.72|2154.72|2140.71|2140.71|0
1749128400000|2025-06-05 13:00:00|2140.8|2140.8|2123.6|2123.6|2142.15|2142.15|2120.56|2120.56|0
1749132000000|2025-06-05 14:00:00|2123.35|2123.35|2131.54|2131.54|2133.79|2133.79|2122.13|2122.13|0
1749135600000|2025-06-05 15:00:00|2131.57|2131.57|2127.75|2127.75|2132.09|2132.09|2126.29|2126.29|0
1749193200000|2025-06-06 07:00:00|2140.38|2140.38|2131.23|2131.23|2140.56|2140.56|2130.27|2130.27|0
1749196800000|2025-06-06 08:00:00|2131.2|2131.2|2130.42|2130.42|2131.2|2131.2|2127.71|2127.71|0
1749200400000|2025-06-06 09:00:00|2130.46|2130.46|2129.99|2129.99|2132.82|2132.82|2129.75|2129.75|0
1749204000000|2025-06-06 10:00:00|2129.9|2129.9|2124.44|2124.44|2129.96|2129.96|2124.44|2124.44|0
1749207600000|2025-06-06 11:00:00|2124.38|2124.38|2124.32|2124.32|2126.11|2126.11|2123.04|2123.04|0
1749211200000|2025-06-06 12:00:00|2124.26|2124.26|2122.97|2122.97|2133.26|2133.26|2122.84|2122.84|0
1749214800000|2025-06-06 13:00:00|2123.15|2123.15|2128.49|2128.49|2129.21|2129.21|2122.83|2122.83|0
1749218400000|2025-06-06 14:00:00|2128.59|2128.59|2127.48|2127.48|2128.66|2128.66|2125.67|2125.67|0
1749222000000|2025-06-06 15:00:00|2127.45|2127.45|2125.44|2125.44|2129.65|2129.65|2125.27|2125.27|0
1749452400000|2025-06-09 07:00:00|2132.48|2132.48|2131.41|2131.41|2136.14|2136.14|2131.41|2131.41|0
1749456000000|2025-06-09 08:00:00|2131.32|2131.32|2135.19|2135.19|2136.63|2136.63|2131.32|2131.32|0
1749459600000|2025-06-09 09:00:00|2134.95|2134.95|2134.18|2134.18|2136.5|2136.5|2132.56|2132.56|0
1749463200000|2025-06-09 10:00:00|2134.22|2134.22|2132.04|2132.04|2134.55|2134.55|2130.87|2130.87|0
1749466800000|2025-06-09 11:00:00|2132.14|2132.14|2134.29|2134.29|2135.61|2135.61|2131.43|2131.43|0
1749470400000|2025-06-09 12:00:00|2134.32|2134.32|2133.83|2133.83|2134.96|2134.96|2132.71|2132.71|0
1749474000000|2025-06-09 13:00:00|2134.04|2134.04|2137.45|2137.45|2137.45|2137.45|2133.68|2133.68|0
1749477600000|2025-06-09 14:00:00|2137.72|2137.72|2138.69|2138.69|2139.7|2139.7|2134.92|2134.92|0
1749481200000|2025-06-09 15:00:00|2138.73|2138.73|2138.81|2138.81|2139.33|2139.33|2137.2|2137.2|0
1749538800000|2025-06-10 07:00:00|2151.06|2151.06|2163.24|2163.24|2166.3|2166.3|2150.11|2150.11|0
1749542400000|2025-06-10 08:00:00|2163.29|2163.29|2167.06|2167.06|2169.77|2169.77|2162.24|2162.24|0
1749546000000|2025-06-10 09:00:00|2167.01|2167.01|2173.83|2173.83|2174.21|2174.21|2164.83|2164.83|0
1749549600000|2025-06-10 10:00:00|2174.06|2174.06|2175.84|2175.84|2178.42|2178.42|2174.06|2174.06|0
1749553200000|2025-06-10 11:00:00|2175.81|2175.81|2177.07|2177.07|2179.41|2179.41|2174.41|2174.41|0
1749556800000|2025-06-10 12:00:00|2176.7|2176.7|2183.28|2183.28|2185.1|2185.1|2176.49|2176.49|0
1749560400000|2025-06-10 13:00:00|2183.16|2183.16|2183.74|2183.74|2186.64|2186.64|2182.03|2182.03|0
1749564000000|2025-06-10 14:00:00|2183.58|2183.58|2179.87|2179.87|2183.66|2183.66|2179.02|2179.02|0
1749567600000|2025-06-10 15:00:00|2179.97|2179.97|2179.25|2179.25|2180.34|2180.34|2178.24|2178.24|0
1749625200000|2025-06-11 07:00:00|2182.9|2182.9|2182.52|2182.52|2185.26|2185.26|2181.72|2181.72|0
1749628800000|2025-06-11 08:00:00|2183.01|2183.01|2181.95|2181.95|2186.23|2186.23|2180.57|2180.57|0
1749632400000|2025-06-11 09:00:00|2182.08|2182.08|2179.6|2179.6|2185.48|2185.48|2179.6|2179.6|0
1749636000000|2025-06-11 10:00:00|2179.51|2179.51|2175.56|2175.56|2179.51|2179.51|2172.7|2172.7|0
1749639600000|2025-06-11 11:00:00|2175.39|2175.39|2167.37|2167.37|2175.5|2175.5|2166.94|2166.94|0
1749643200000|2025-06-11 12:00:00|2167.42|2167.42|2171.44|2171.44|2176.49|2176.49|2164.74|2164.74|0
1749646800000|2025-06-11 13:00:00|2171.31|2171.31|2171.58|2171.58|2175.65|2175.65|2169.22|2169.22|0
1749650400000|2025-06-11 14:00:00|2171.67|2171.67|2169.93|2169.93|2171.75|2171.75|2167.7|2167.7|0
1749654000000|2025-06-11 15:00:00|2169.84|2169.84|2172.8|2172.8|2173.15|2173.15|2168.41|2168.41|0
1749711600000|2025-06-12 07:00:00|2154.97|2154.97|2156.85|2156.85|2157.33|2157.33|2151.89|2151.89|0
1749715200000|2025-06-12 08:00:00|2156.58|2156.58|2162.27|2162.27|2162.42|2162.42|2155.48|2155.48|0
1749718800000|2025-06-12 09:00:00|2161.69|2161.69|2164.97|2164.97|2165.1|2165.1|2161.6|2161.6|0
1749722400000|2025-06-12 10:00:00|2165.05|2165.05|2175.07|2175.07|2175.25|2175.25|2164.7|2164.7|0
1749726000000|2025-06-12 11:00:00|2175.2|2175.2|2174.86|2174.86|2179.94|2179.94|2174.8|2174.8|0
1749729600000|2025-06-12 12:00:00|2174.81|2174.81|2179.87|2179.87|2182.03|2182.03|2174.72|2174.72|0
1749733200000|2025-06-12 13:00:00|2179.81|2179.81|2179.8|2179.8|2179.89|2179.89|2171.34|2171.34|0
1749736800000|2025-06-12 14:00:00|2179.76|2179.76|2178.69|2178.69|2179.79|2179.79|2175.17|2175.17|0
1749740400000|2025-06-12 15:00:00|2178.58|2178.58|2177.96|2177.96|2180.34|2180.34|2177.12|2177.12|0
1749798000000|2025-06-13 07:00:00|2161.43|2161.43|2158.04|2158.04|2161.43|2161.43|2155.79|2155.79|0
1749801600000|2025-06-13 08:00:00|2157.92|2157.92|2160.62|2160.62|2161.14|2161.14|2157.92|2157.92|0
1749805200000|2025-06-13 09:00:00|2160.7|2160.7|2158.56|2158.56|2160.91|2160.91|2154.1|2154.1|0
1749808800000|2025-06-13 10:00:00|2158.64|2158.64|2158.25|2158.25|2158.92|2158.92|2156.02|2156.02|0
1749812400000|2025-06-13 11:00:00|2158.33|2158.33|2156.48|2156.48|2160.88|2160.88|2155.41|2155.41|0
1749816000000|2025-06-13 12:00:00|2156.6|2156.6|2155.2|2155.2|2159.84|2159.84|2154.57|2154.57|0
1749819600000|2025-06-13 13:00:00|2155.29|2155.29|2155.58|2155.58|2155.58|2155.58|2149.71|2149.71|0
1749823200000|2025-06-13 14:00:00|2155.93|2155.93|2155.14|2155.14|2158.55|2158.55|2153.32|2153.32|0
1749826800000|2025-06-13 15:00:00|2155.01|2155.01|2150.06|2150.06|2155.14|2155.14|2149.99|2149.99|0
1750057200000|2025-06-16 07:00:00|2138.18|2138.18|2136.95|2136.95|2140.35|2140.35|2135.8|2135.8|0
1750060800000|2025-06-16 08:00:00|2137|2137|2140.33|2140.33|2140.71|2140.71|2135.82|2135.82|0
1750064400000|2025-06-16 09:00:00|2140.21|2140.21|2143.4|2143.4|2143.95|2143.95|2138.2|2138.2|0
1750068000000|2025-06-16 10:00:00|2143.44|2143.44|2152.14|2152.14|2152.22|2152.22|2141.32|2141.32|0
1750071600000|2025-06-16 11:00:00|2151.9|2151.9|2142.01|2142.01|2152.03|2152.03|2141.85|2141.85|0
1750075200000|2025-06-16 12:00:00|2141.93|2141.93|2150.73|2150.73|2150.73|2150.73|2141.8|2141.8|0
1750078800000|2025-06-16 13:00:00|2151.29|2151.29|2150.76|2150.76|2151.81|2151.81|2143.92|2143.92|0
1750082400000|2025-06-16 14:00:00|2151.08|2151.08|2155.8|2155.8|2155.8|2155.8|2149.41|2149.41|0
1750086000000|2025-06-16 15:00:00|2155.86|2155.86|2153.67|2153.67|2157.13|2157.13|2153.27|2153.27|0
1750143600000|2025-06-17 07:00:00|2139.04|2139.04|2138.85|2138.85|2139.35|2139.35|2133.1|2133.1|0
1750147200000|2025-06-17 08:00:00|2138.76|2138.76|2151.2|2151.2|2151.49|2151.49|2138.76|2138.76|0
1750150800000|2025-06-17 09:00:00|2151.29|2151.29|2149.6|2149.6|2152.18|2152.18|2147.67|2147.67|0
1750154400000|2025-06-17 10:00:00|2149.51|2149.51|2150.72|2150.72|2151.15|2151.15|2148.28|2148.28|0
1750158000000|2025-06-17 11:00:00|2150.81|2150.81|2154.64|2154.64|2159.17|2159.17|2150.81|2150.81|0
1750161600000|2025-06-17 12:00:00|2154.48|2154.48|2152.04|2152.04|2156.99|2156.99|2151.28|2151.28|0
1750165200000|2025-06-17 13:00:00|2152.16|2152.16|2151.18|2151.18|2152.73|2152.73|2149.36|2149.36|0
1750168800000|2025-06-17 14:00:00|2151.23|2151.23|2159.5|2159.5|2159.57|2159.57|2151.23|2151.23|0
1750172400000|2025-06-17 15:00:00|2159.42|2159.42|2161.34|2161.34|2164.04|2164.04|2159.19|2159.19|0
1750230000000|2025-06-18 07:00:00|2162.68|2162.68|2170.4|2170.4|2170.54|2170.54|2162.24|2162.24|0
1750233600000|2025-06-18 08:00:00|2170.54|2170.54|2174.47|2174.47|2174.74|2174.74|2169.73|2169.73|0
1750237200000|2025-06-18 09:00:00|2174.52|2174.52|2170.7|2170.7|2175.87|2175.87|2170.46|2170.46|0
1750240800000|2025-06-18 10:00:00|2170.61|2170.61|2163.93|2163.93|2170.85|2170.85|2162.99|2162.99|0
1750244400000|2025-06-18 11:00:00|2163.97|2163.97|2163.48|2163.48|2164.12|2164.12|2158.99|2158.99|0
1750248000000|2025-06-18 12:00:00|2163.54|2163.54|2169.27|2169.27|2170.01|2170.01|2163.54|2163.54|0
1750251600000|2025-06-18 13:00:00|2169.36|2169.36|2172.15|2172.15|2172.27|2172.27|2169.36|2169.36|0
1750255200000|2025-06-18 14:00:00|2172.24|2172.24|2182.42|2182.42|2184.01|2184.01|2172.24|2172.24|0
1750258800000|2025-06-18 15:00:00|2182.33|2182.33|2186.3|2186.3|2186.78|2186.78|2181.11|2181.11|0
1750316400000|2025-06-19 07:00:00|2165.92|2165.92|2163.11|2163.11|2168.11|2168.11|2163.01|2163.01|0
1750320000000|2025-06-19 08:00:00|2163.57|2163.57|2162.1|2162.1|2166.31|2166.31|2161.96|2161.96|0
1750323600000|2025-06-19 09:00:00|2162.2|2162.2|2168.57|2168.57|2169.4|2169.4|2160.9|2160.9|0
1750327200000|2025-06-19 10:00:00|2168.53|2168.53|2173.92|2173.92|2174.33|2174.33|2166.84|2166.84|0
1750330800000|2025-06-19 11:00:00|2174.01|2174.01|2169|2169|2174.05|2174.05|2168.49|2168.49|0
1750334400000|2025-06-19 12:00:00|2169.07|2169.07|2170.97|2170.97|2171.92|2171.92|2168.12|2168.12|0
1750338000000|2025-06-19 13:00:00|2171.09|2171.09|2177.08|2177.08|2178.07|2178.07|2170.99|2170.99|0
1750341600000|2025-06-19 14:00:00|2177.2|2177.2|2172.72|2172.72|2179.23|2179.23|2172.13|2172.13|0
1750345200000|2025-06-19 15:00:00|2172.6|2172.6|2167.79|2167.79|2173.29|2173.29|2167.6|2167.6|0
1750402800000|2025-06-20 07:00:00|2183.93|2183.93|2185.15|2185.15|2185.15|2185.15|2181.62|2181.62|0
1750406400000|2025-06-20 08:00:00|2185.25|2185.25|2183.11|2183.11|2187.04|2187.04|2182.28|2182.28|0
1750410000000|2025-06-20 09:00:00|2183.19|2183.19|2186.38|2186.38|2188.57|2188.57|2180.39|2180.39|0
1750413600000|2025-06-20 10:00:00|2185.68|2185.68|2182.14|2182.14|2186.57|2186.57|2180.05|2180.05|0
1750417200000|2025-06-20 11:00:00|2181.75|2181.75|2189.58|2189.58|2191.94|2191.94|2181.06|2181.06|0
1750420800000|2025-06-20 12:00:00|2189.53|2189.53|2188.77|2188.77|2191.48|2191.48|2187.62|2187.62|0
1750424400000|2025-06-20 13:00:00|2188.6|2188.6|2188.99|2188.99|2189.69|2189.69|2186.13|2186.13|0
1750428000000|2025-06-20 14:00:00|2189.07|2189.07|2185.69|2185.69|2189.86|2189.86|2183.04|2183.04|0
1750431600000|2025-06-20 15:00:00|2185.79|2185.79|2179.58|2179.58|2186.75|2186.75|2179.31|2179.31|0
1750662000000|2025-06-23 07:00:00|2168.17|2168.17|2163.65|2163.65|2169.2|2169.2|2156.31|2156.31|0
1750665600000|2025-06-23 08:00:00|2163.8|2163.8|2161.65|2161.65|2165.04|2165.04|2158.39|2158.39|0
1750669200000|2025-06-23 09:00:00|2161.55|2161.55|2162.08|2162.08|2164.62|2164.62|2160.69|2160.69|0
1750672800000|2025-06-23 10:00:00|2162.17|2162.17|2159.22|2159.22|2163.94|2163.94|2159.22|2159.22|0
1750676400000|2025-06-23 11:00:00|2159.31|2159.31|2157.73|2157.73|2159.55|2159.55|2157.12|2157.12|0
1750680000000|2025-06-23 12:00:00|2157.86|2157.86|2161.08|2161.08|2161.64|2161.64|2155.01|2155.01|0
1750683600000|2025-06-23 13:00:00|2160.96|2160.96|2165.73|2165.73|2165.96|2165.96|2156.83|2156.83|0
1750687200000|2025-06-23 14:00:00|2165.89|2165.89|2165.38|2165.38|2167.32|2167.32|2162.05|2162.05|0
1750690800000|2025-06-23 15:00:00|2165.32|2165.32|2165|2165|2165.53|2165.53|2163.61|2163.61|0
1750748400000|2025-06-24 07:00:00|2179.48|2179.48|2184.12|2184.12|2184.26|2184.26|2176.07|2176.07|0
1750752000000|2025-06-24 08:00:00|2184.3|2184.3|2177.03|2177.03|2185.78|2185.78|2176.44|2176.44|0
1750755600000|2025-06-24 09:00:00|2177.21|2177.21|2180.04|2180.04|2180.21|2180.21|2176.58|2176.58|0
1750759200000|2025-06-24 10:00:00|2179.91|2179.91|2190.47|2190.47|2190.67|2190.67|2179.67|2179.67|0
1750762800000|2025-06-24 11:00:00|2190.34|2190.34|2196.21|2196.21|2197.3|2197.3|2188.73|2188.73|0
1750766400000|2025-06-24 12:00:00|2196.15|2196.15|2194.96|2194.96|2198.18|2198.18|2193.42|2193.42|0
1750770000000|2025-06-24 13:00:00|2195.07|2195.07|2188.17|2188.17|2195.71|2195.71|2186.99|2186.99|0
1750773600000|2025-06-24 14:00:00|2188.2|2188.2|2187.03|2187.03|2189.32|2189.32|2186.39|2186.39|0
1750777200000|2025-06-24 15:00:00|2187.18|2187.18|2184.59|2184.59|2188.28|2188.28|2184.42|2184.42|0
1750834800000|2025-06-25 07:00:00|2183.92|2183.92|2184.28|2184.28|2187.15|2187.15|2179.58|2179.58|0
1750838400000|2025-06-25 08:00:00|2184.37|2184.37|2176.9|2176.9|2184.37|2184.37|2176.9|2176.9|0
1750842000000|2025-06-25 09:00:00|2176.59|2176.59|2166.92|2166.92|2176.77|2176.77|2166.92|2166.92|0
1750845600000|2025-06-25 10:00:00|2167.16|2167.16|2165.73|2165.73|2168.41|2168.41|2164.4|2164.4|0
1750849200000|2025-06-25 11:00:00|2165.83|2165.83|2165.66|2165.66|2166.89|2166.89|2163.72|2163.72|0
1750852800000|2025-06-25 12:00:00|2165.57|2165.57|2161.94|2161.94|2166.45|2166.45|2160.62|2160.62|0
1750856400000|2025-06-25 13:00:00|2161.85|2161.85|2162.82|2162.82|2167.13|2167.13|2158.63|2158.63|0
1750860000000|2025-06-25 14:00:00|2162.91|2162.91|2161.19|2161.19|2166.09|2166.09|2160.5|2160.5|0
1750863600000|2025-06-25 15:00:00|2161.07|2161.07|2164.29|2164.29|2164.91|2164.91|2161.07|2161.07|0
1750921200000|2025-06-26 07:00:00|2158.01|2158.01|2156.9|2156.9|2159.54|2159.54|2154.35|2154.35|0
1750924800000|2025-06-26 08:00:00|2156.97|2156.97|2165.77|2165.77|2166.07|2166.07|2154.73|2154.73|0
1750928400000|2025-06-26 09:00:00|2165.88|2165.88|2166.14|2166.14|2166.14|2166.14|2162.04|2162.04|0
1750932000000|2025-06-26 10:00:00|2166.34|2166.34|2180.06|2180.06|2180.06|2180.06|2166.22|2166.22|0
1750935600000|2025-06-26 11:00:00|2179.78|2179.78|2179.71|2179.71|2181.46|2181.46|2177.13|2177.13|0
1750939200000|2025-06-26 12:00:00|2180.24|2180.24|2181.11|2181.11|2183.4|2183.4|2179.21|2179.21|0
1750942800000|2025-06-26 13:00:00|2181.01|2181.01|2177.37|2177.37|2182.25|2182.25|2177.17|2177.17|0
1750946400000|2025-06-26 14:00:00|2177.33|2177.33|2179.1|2179.1|2180.92|2180.92|2172.27|2172.27|0
1750950000000|2025-06-26 15:00:00|2179.14|2179.14|2178.86|2178.86|2180.32|2180.32|2178.23|2178.23|0
1751007600000|2025-06-27 07:00:00|2173.07|2173.07|2181.69|2181.69|2182.06|2182.06|2171.91|2171.91|0
1751011200000|2025-06-27 08:00:00|2181.82|2181.82|2187.25|2187.25|2187.25|2187.25|2179.1|2179.1|0
1751014800000|2025-06-27 09:00:00|2187.34|2187.34|2184.57|2184.57|2188.18|2188.18|2182.14|2182.14|0
1751018400000|2025-06-27 10:00:00|2184.75|2184.75|2187.65|2187.65|2187.65|2187.65|2183.41|2183.41|0
1751022000000|2025-06-27 11:00:00|2187.76|2187.76|2192.85|2192.85|2193.1|2193.1|2187.76|2187.76|0
1751025600000|2025-06-27 12:00:00|2192.88|2192.88|2194.71|2194.71|2197.68|2197.68|2192.8|2192.8|0
1751029200000|2025-06-27 13:00:00|2194.83|2194.83|2186.07|2186.07|2195.5|2195.5|2184.5|2184.5|0
1751032800000|2025-06-27 14:00:00|2186.39|2186.39|2178.78|2178.78|2186.39|2186.39|2178.48|2178.48|0
1751036400000|2025-06-27 15:00:00|2178.72|2178.72|2184.5|2184.5|2185.34|2185.34|2178.48|2178.48|0
1751266800000|2025-06-30 07:00:00|2193.98|2193.98|2201.17|2201.17|2201.17|2201.17|2192.93|2192.93|0
1751270400000|2025-06-30 08:00:00|2202.1|2202.1|2194.22|2194.22|2205.3|2205.3|2194.19|2194.19|0
1751274000000|2025-06-30 09:00:00|2193.79|2193.79|2186.28|2186.28|2195.1|2195.1|2186.28|2186.28|0
1751277600000|2025-06-30 10:00:00|2186.4|2186.4|2197.81|2197.81|2197.81|2197.81|2186.3|2186.3|0
1751281200000|2025-06-30 11:00:00|2197.71|2197.71|2187.06|2187.06|2197.71|2197.71|2184.8|2184.8|0
1751284800000|2025-06-30 12:00:00|2187.03|2187.03|2178.84|2178.84|2187.03|2187.03|2178.77|2178.77|0
1751288400000|2025-06-30 13:00:00|2178.75|2178.75|2184.77|2184.77|2185.32|2185.32|2176.48|2176.48|0
1751292000000|2025-06-30 14:00:00|2184.94|2184.94|2181.83|2181.83|2185.62|2185.62|2178.98|2178.98|0
1751295600000|2025-06-30 15:00:00|2181.87|2181.87|2177.28|2177.28|2182.46|2182.46|2176.69|2176.69|0
1751353200000|2025-07-01 07:00:00|2188.49|2188.49|2194.13|2194.13|2195.65|2195.65|2183.8|2183.8|0
1751356800000|2025-07-01 08:00:00|2194.25|2194.25|2186.52|2186.52|2194.3|2194.3|2183.72|2183.72|0
1751360400000|2025-07-01 09:00:00|2186.45|2186.45|2182.91|2182.91|2188.02|2188.02|2182.45|2182.45|0
1751364000000|2025-07-01 10:00:00|2182.98|2182.98|2178.97|2178.97|2185.63|2185.63|2178.84|2178.84|0
1751367600000|2025-07-01 11:00:00|2179.21|2179.21|2180.91|2180.91|2181.04|2181.04|2179.21|2179.21|0
1751371200000|2025-07-01 12:00:00|2180.94|2180.94|2176.69|2176.69|2181.52|2181.52|2176.69|2176.69|0
1751374800000|2025-07-01 13:00:00|2176.52|2176.52|2184.33|2184.33|2184.49|2184.49|2176.24|2176.24|0
1751378400000|2025-07-01 14:00:00|2184.38|2184.38|2187.78|2187.78|2189.78|2189.78|2178.99|2178.99|0
1751382000000|2025-07-01 15:00:00|2187.82|2187.82|2195.77|2195.77|2196|2196|2187.6|2187.6|0
1751439600000|2025-07-02 07:00:00|2190.68|2190.68|2177.09|2177.09|2190.68|2190.68|2175.87|2175.87|0
1751443200000|2025-07-02 08:00:00|2177.16|2177.16|2172.64|2172.64|2179.22|2179.22|2168.83|2168.83|0
1751446800000|2025-07-02 09:00:00|2172.6|2172.6|2169|2169|2174.07|2174.07|2163.27|2163.27|0
1751450400000|2025-07-02 10:00:00|2168.93|2168.93|2156.58|2156.58|2169|2169|2156.24|2156.24|0
1751454000000|2025-07-02 11:00:00|2156.46|2156.46|2134.83|2134.83|2156.48|2156.48|2134.83|2134.83|0
1751457600000|2025-07-02 12:00:00|2134.73|2134.73|2119.38|2119.38|2134.73|2134.73|2113.05|2113.05|0
1751461200000|2025-07-02 13:00:00|2119.78|2119.78|2113.51|2113.51|2124.99|2124.99|2111.97|2111.97|0
1751464800000|2025-07-02 14:00:00|2113.34|2113.34|2114.52|2114.52|2118.12|2118.12|2112.49|2112.49|0
1751468400000|2025-07-02 15:00:00|2114.49|2114.49|2111.82|2111.82|2115.1|2115.1|2109.33|2109.33|0
1751526000000|2025-07-03 07:00:00|2133.79|2133.79|2134.1|2134.1|2134.83|2134.83|2127.93|2127.93|0
1751529600000|2025-07-03 08:00:00|2134.07|2134.07|2132.2|2132.2|2136.69|2136.69|2124.49|2124.49|0
1751533200000|2025-07-03 09:00:00|2131.84|2131.84|2128.21|2128.21|2131.84|2131.84|2127.7|2127.7|0
1751536800000|2025-07-03 10:00:00|2128.25|2128.25|2121.99|2121.99|2128.56|2128.56|2121.83|2121.83|0
1751540400000|2025-07-03 11:00:00|2122.11|2122.11|2121.38|2121.38|2122.3|2122.3|2119.57|2119.57|0
1751544000000|2025-07-03 12:00:00|2121.5|2121.5|2118.72|2118.72|2123.64|2123.64|2116.1|2116.1|0
1751547600000|2025-07-03 13:00:00|2118.81|2118.81|2118.02|2118.02|2121.68|2121.68|2117.58|2117.58|0
1751551200000|2025-07-03 14:00:00|2118.06|2118.06|2119.55|2119.55|2120.19|2120.19|2114.77|2114.77|0
1751554800000|2025-07-03 15:00:00|2119.49|2119.49|2119.79|2119.79|2121.42|2121.42|2119.45|2119.45|0
1751612400000|2025-07-04 07:00:00|2110.85|2110.85|2111.04|2111.04|2113.18|2113.18|2109.98|2109.98|0
1751616000000|2025-07-04 08:00:00|2110.85|2110.85|2106.68|2106.68|2112.24|2112.24|2105.35|2105.35|0
1751619600000|2025-07-04 09:00:00|2106.85|2106.85|2108.28|2108.28|2108.79|2108.79|2105.19|2105.19|0
1751623200000|2025-07-04 10:00:00|2108.19|2108.19|2107.65|2107.65|2108.53|2108.53|2104.78|2104.78|0
1751626800000|2025-07-04 11:00:00|2107.72|2107.72|2104.64|2104.64|2108.57|2108.57|2102.69|2102.69|0
1751630400000|2025-07-04 12:00:00|2104.53|2104.53|2103.65|2103.65|2104.62|2104.62|2102.28|2102.28|0
1751634000000|2025-07-04 13:00:00|2103.74|2103.74|2109.97|2109.97|2110.75|2110.75|2103.74|2103.74|0
1751637600000|2025-07-04 14:00:00|2110.07|2110.07|2112.56|2112.56|2113.18|2113.18|2109.5|2109.5|0
1751641200000|2025-07-04 15:00:00|2112.52|2112.52|2111.29|2111.29|2112.88|2112.88|2110.65|2110.65|0
1751871600000|2025-07-07 07:00:00|2110.7|2110.7|2111.39|2111.39|2112.03|2112.03|2109.09|2109.09|0
1751875200000|2025-07-07 08:00:00|2111.22|2111.22|2119.63|2119.63|2119.68|2119.68|2110.94|2110.94|0
1751878800000|2025-07-07 09:00:00|2119.89|2119.89|2119.44|2119.44|2121.53|2121.53|2118.88|2118.88|0
1751882400000|2025-07-07 10:00:00|2119.61|2119.61|2124.1|2124.1|2124.14|2124.14|2118.44|2118.44|0
1751886000000|2025-07-07 11:00:00|2124.28|2124.28|2121.64|2121.64|2124.68|2124.68|2121.64|2121.64|0
1751889600000|2025-07-07 12:00:00|2121.68|2121.68|2115.91|2115.91|2121.78|2121.78|2115.72|2115.72|0
1751893200000|2025-07-07 13:00:00|2115.94|2115.94|2118.59|2118.59|2119.87|2119.87|2112.95|2112.95|0
1751896800000|2025-07-07 14:00:00|2118.71|2118.71|2112.54|2112.54|2118.71|2118.71|2112.4|2112.4|0
1751900400000|2025-07-07 15:00:00|2112.5|2112.5|2108.65|2108.65|2112.5|2112.5|2108.4|2108.4|0
1751958000000|2025-07-08 07:00:00|2100.06|2100.06|2095.94|2095.94|2100.73|2100.73|2093.8|2093.8|0
1751961600000|2025-07-08 08:00:00|2095.8|2095.8|2090.46|2090.46|2095.9|2095.9|2090.09|2090.09|0
1751965200000|2025-07-08 09:00:00|2090.35|2090.35|2087.21|2087.21|2092.31|2092.31|2086.91|2086.91|0
1751968800000|2025-07-08 10:00:00|2087.33|2087.33|2086.59|2086.59|2088.45|2088.45|2084.9|2084.9|0
1751972400000|2025-07-08 11:00:00|2086.56|2086.56|2088.66|2088.66|2090.47|2090.47|2086.08|2086.08|0
1751976000000|2025-07-08 12:00:00|2088.46|2088.46|2083.48|2083.48|2088.5|2088.5|2083.42|2083.42|0
1751979600000|2025-07-08 13:00:00|2083.56|2083.56|2091.29|2091.29|2092.18|2092.18|2083.39|2083.39|0
1751983200000|2025-07-08 14:00:00|2091.09|2091.09|2090.89|2090.89|2092.24|2092.24|2088.71|2088.71|0
1751986800000|2025-07-08 15:00:00|2090.83|2090.83|2092.04|2092.04|2093.44|2093.44|2090.83|2090.83|0
1752044400000|2025-07-09 07:00:00|2094.56|2094.56|2092.66|2092.66|2097.01|2097.01|2092.57|2092.57|0
1752048000000|2025-07-09 08:00:00|2092.35|2092.35|2096.69|2096.69|2097.79|2097.79|2091.26|2091.26|0
1752051600000|2025-07-09 09:00:00|2096.59|2096.59|2098.22|2098.22|2100.54|2100.54|2096.25|2096.25|0
1752055200000|2025-07-09 10:00:00|2098.3|2098.3|2095.21|2095.21|2099.88|2099.88|2093.93|2093.93|0
1752058800000|2025-07-09 11:00:00|2095.67|2095.67|2092.05|2092.05|2095.9|2095.9|2090.43|2090.43|0
1752062400000|2025-07-09 12:00:00|2092.14|2092.14|2092.61|2092.61|2092.73|2092.73|2087.27|2087.27|0
1752066000000|2025-07-09 13:00:00|2092.64|2092.64|2103.08|2103.08|2103.19|2103.19|2092.54|2092.54|0
1752069600000|2025-07-09 14:00:00|2102.98|2102.98|2101.82|2101.82|2103.05|2103.05|2100.09|2100.09|0
1752073200000|2025-07-09 15:00:00|2101.92|2101.92|2102.05|2102.05|2102.86|2102.86|2100.41|2100.41|0
1752130800000|2025-07-10 07:00:00|2098.63|2098.63|2088.08|2088.08|2098.63|2098.63|2084.85|2084.85|0
1752134400000|2025-07-10 08:00:00|2087.83|2087.83|2091.42|2091.42|2093.56|2093.56|2087.16|2087.16|0
1752138000000|2025-07-10 09:00:00|2091.48|2091.48|2090.7|2090.7|2091.72|2091.72|2087.64|2087.64|0
1752141600000|2025-07-10 10:00:00|2091.03|2091.03|2086.66|2086.66|2091.65|2091.65|2085.26|2085.26|0
1752145200000|2025-07-10 11:00:00|2086.71|2086.71|2082.97|2082.97|2091.79|2091.79|2082.44|2082.44|0
1752148800000|2025-07-10 12:00:00|2082.88|2082.88|2078.19|2078.19|2084.6|2084.6|2076.88|2076.88|0
1752152400000|2025-07-10 13:00:00|2078.01|2078.01|2080.11|2080.11|2080.11|2080.11|2075.41|2075.41|0
1752156000000|2025-07-10 14:00:00|2079.94|2079.94|2081.8|2081.8|2085.47|2085.47|2079.94|2079.94|0
1752159600000|2025-07-10 15:00:00|2081.84|2081.84|2082.25|2082.25|2083.56|2083.56|2080.33|2080.33|0
1752217200000|2025-07-11 07:00:00|2073.06|2073.06|2070.97|2070.97|2074.88|2074.88|2069.29|2069.29|0
1752220800000|2025-07-11 08:00:00|2071.24|2071.24|2068.17|2068.17|2075.39|2075.39|2068.1|2068.1|0
1752224400000|2025-07-11 09:00:00|2067.56|2067.56|2065.88|2065.88|2069.67|2069.67|2065.28|2065.28|0
1752228000000|2025-07-11 10:00:00|2065.94|2065.94|2069.82|2069.82|2071.01|2071.01|2064.36|2064.36|0
1752231600000|2025-07-11 11:00:00|2070.24|2070.24|2066.6|2066.6|2070.24|2070.24|2065.78|2065.78|0
1752235200000|2025-07-11 12:00:00|2066.52|2066.52|2063.38|2063.38|2066.52|2066.52|2059.89|2059.89|0
1752238800000|2025-07-11 13:00:00|2063.31|2063.31|2065.74|2065.74|2066.6|2066.6|2061.91|2061.91|0
1752242400000|2025-07-11 14:00:00|2065.61|2065.61|2068.49|2068.49|2070.68|2070.68|2065.18|2065.18|0
1752246000000|2025-07-11 15:00:00|2068.53|2068.53|2069|2069|2069.24|2069.24|2066.23|2066.23|0
1752476400000|2025-07-14 07:00:00|2071.33|2071.33|2075.89|2075.89|2076.09|2076.09|2070.39|2070.39|0
1752480000000|2025-07-14 08:00:00|2075.73|2075.73|2074.61|2074.61|2076.01|2076.01|2068.18|2068.18|0
1752483600000|2025-07-14 09:00:00|2074.49|2074.49|2073.49|2073.49|2075.15|2075.15|2070.79|2070.79|0
1752487200000|2025-07-14 10:00:00|2073.52|2073.52|2073.64|2073.64|2075.37|2075.37|2073.52|2073.52|0
1752490800000|2025-07-14 11:00:00|2073.4|2073.4|2070.75|2070.75|2073.89|2073.89|2070.13|2070.13|0
1752494400000|2025-07-14 12:00:00|2070.88|2070.88|2071.37|2071.37|2074.44|2074.44|2070.88|2070.88|0
1752498000000|2025-07-14 13:00:00|2071.42|2071.42|2078.54|2078.54|2079.84|2079.84|2071.05|2071.05|0
1752501600000|2025-07-14 14:00:00|2078.59|2078.59|2075.18|2075.18|2078.59|2078.59|2075.1|2075.1|0
1752505200000|2025-07-14 15:00:00|2075.23|2075.23|2079.05|2079.05|2079.42|2079.42|2075.23|2075.23|0
1752562800000|2025-07-15 07:00:00|2077.01|2077.01|2084.68|2084.68|2084.68|2084.68|2077.01|2077.01|0
1752566400000|2025-07-15 08:00:00|2084.77|2084.77|2091.64|2091.64|2091.7|2091.7|2084.77|2084.77|0
1752570000000|2025-07-15 09:00:00|2091.74|2091.74|2094.13|2094.13|2096.31|2096.31|2089.06|2089.06|0
1752573600000|2025-07-15 10:00:00|2093.95|2093.95|2093.65|2093.65|2096.89|2096.89|2093.12|2093.12|0
1752577200000|2025-07-15 11:00:00|2093.55|2093.55|2089.65|2089.65|2094.83|2094.83|2089.65|2089.65|0
1752580800000|2025-07-15 12:00:00|2089.69|2089.69|2090.23|2090.23|2093.09|2093.09|2088.48|2088.48|0
1752584400000|2025-07-15 13:00:00|2090.32|2090.32|2087.35|2087.35|2095.01|2095.01|2087.35|2087.35|0
1752588000000|2025-07-15 14:00:00|2087.42|2087.42|2076.72|2076.72|2087.97|2087.97|2076.05|2076.05|0
1752591600000|2025-07-15 15:00:00|2076.69|2076.69|2072.91|2072.91|2078.53|2078.53|2072.38|2072.38|0
1752649200000|2025-07-16 07:00:00|2064.99|2064.99|2054.54|2054.54|2065.32|2065.32|2052.5|2052.5|0
1752652800000|2025-07-16 08:00:00|2054.87|2054.87|2052.4|2052.4|2055.57|2055.57|2049.54|2049.54|0
1752656400000|2025-07-16 09:00:00|2052.22|2052.22|2051.23|2051.23|2052.22|2052.22|2046.14|2046.14|0
1752660000000|2025-07-16 10:00:00|2051.29|2051.29|2050.59|2050.59|2052.98|2052.98|2048.45|2048.45|0
1752663600000|2025-07-16 11:00:00|2050.48|2050.48|2049.24|2049.24|2051.71|2051.71|2047.38|2047.38|0
1752667200000|2025-07-16 12:00:00|2049.21|2049.21|2051.88|2051.88|2054.47|2054.47|2048.35|2048.35|0
1752670800000|2025-07-16 13:00:00|2052|2052|2056.89|2056.89|2058.88|2058.88|2052|2052|0
1752674400000|2025-07-16 14:00:00|2056.78|2056.78|2053.86|2053.86|2057.45|2057.45|2051.87|2051.87|0
1752678000000|2025-07-16 15:00:00|2053.96|2053.96|2055.86|2055.86|2055.87|2055.87|2052.78|2052.78|0
1752735600000|2025-07-17 07:00:00|2055.65|2055.65|2052.07|2052.07|2057.64|2057.64|2051.83|2051.83|0
1752739200000|2025-07-17 08:00:00|2052.11|2052.11|2058.45|2058.45|2058.45|2058.45|2052.08|2052.08|0
1752742800000|2025-07-17 09:00:00|2058.64|2058.64|2059.4|2059.4|2060.97|2060.97|2057.9|2057.9|0
1752746400000|2025-07-17 10:00:00|2059.5|2059.5|2060.97|2060.97|2065.71|2065.71|2059.5|2059.5|0
1752750000000|2025-07-17 11:00:00|2060.8|2060.8|2059.38|2059.38|2064.43|2064.43|2059.31|2059.31|0
1752753600000|2025-07-17 12:00:00|2059.33|2059.33|2064.49|2064.49|2068.42|2068.42|2059.31|2059.31|0
1752757200000|2025-07-17 13:00:00|2064.57|2064.57|2064.84|2064.84|2069.2|2069.2|2063.85|2063.85|0
1752760800000|2025-07-17 14:00:00|2064.67|2064.67|2064.1|2064.1|2065.81|2065.81|2060.63|2060.63|0
1752764400000|2025-07-17 15:00:00|2064.23|2064.23|2063.72|2063.72|2064.58|2064.58|2061.63|2061.63|0
1752822000000|2025-07-18 07:00:00|2066.9|2066.9|2069.48|2069.48|2070.3|2070.3|2066.71|2066.71|0
1752825600000|2025-07-18 08:00:00|2069.24|2069.24|2069.15|2069.15|2070.01|2070.01|2066.97|2066.97|0
1752829200000|2025-07-18 09:00:00|2069.03|2069.03|2075.08|2075.08|2075.72|2075.72|2068.84|2068.84|0
1752832800000|2025-07-18 10:00:00|2075.06|2075.06|2067.97|2067.97|2075.14|2075.14|2067.49|2067.49|0
1752836400000|2025-07-18 11:00:00|2068.09|2068.09|2072.55|2072.55|2074.04|2074.04|2067.68|2067.68|0
1752840000000|2025-07-18 12:00:00|2072.58|2072.58|2082.8|2082.8|2082.94|2082.94|2072.42|2072.42|0
1752843600000|2025-07-18 13:00:00|2082.85|2082.85|2080.48|2080.48|2085.38|2085.38|2078.47|2078.47|0
1752847200000|2025-07-18 14:00:00|2081.25|2081.25|2081.91|2081.91|2084.57|2084.57|2080.99|2080.99|0
1752850800000|2025-07-18 15:00:00|2082.15|2082.15|2083.98|2083.98|2084.73|2084.73|2081.59|2081.59|0
1753081200000|2025-07-21 07:00:00|2087.78|2087.78|2093.68|2093.68|2094.03|2094.03|2087.78|2087.78|0
1753084800000|2025-07-21 08:00:00|2093.85|2093.85|2095.62|2095.62|2097.71|2097.71|2093.6|2093.6|0
1753088400000|2025-07-21 09:00:00|2095.69|2095.69|2095.13|2095.13|2100.08|2100.08|2095.03|2095.03|0
1753092000000|2025-07-21 10:00:00|2095.11|2095.11|2098.07|2098.07|2098.18|2098.18|2093.55|2093.55|0
1753095600000|2025-07-21 11:00:00|2098.33|2098.33|2099.46|2099.46|2100.35|2100.35|2098.01|2098.01|0
1753099200000|2025-07-21 12:00:00|2099.55|2099.55|2096.46|2096.46|2100.42|2100.42|2094.69|2094.69|0
1753102800000|2025-07-21 13:00:00|2096.4|2096.4|2100.01|2100.01|2103.85|2103.85|2096.26|2096.26|0
1753106400000|2025-07-21 14:00:00|2100.09|2100.09|2106.51|2106.51|2108.13|2108.13|2100.09|2100.09|0
1753110000000|2025-07-21 15:00:00|2106.6|2106.6|2106.4|2106.4|2107.87|2107.87|2105.66|2105.66|0
1753167600000|2025-07-22 07:00:00|2105.4|2105.4|2103.04|2103.04|2105.4|2105.4|2099.82|2099.82|0
1753171200000|2025-07-22 08:00:00|2102.84|2102.84|2103.53|2103.53|2105.21|2105.21|2102.7|2102.7|0
1753174800000|2025-07-22 09:00:00|2103.43|2103.43|2103.22|2103.22|2103.46|2103.46|2100.7|2100.7|0
1753178400000|2025-07-22 10:00:00|2103.27|2103.27|2100.12|2100.12|2103.57|2103.57|2100.05|2100.05|0
1753182000000|2025-07-22 11:00:00|2100.15|2100.15|2103.71|2103.71|2104.72|2104.72|2098.77|2098.77|0
1753185600000|2025-07-22 12:00:00|2103.46|2103.46|2107.21|2107.21|2107.23|2107.23|2103.05|2103.05|0
1753189200000|2025-07-22 13:00:00|2107.25|2107.25|2115.26|2115.26|2116.14|2116.14|2107.25|2107.25|0
1753192800000|2025-07-22 14:00:00|2115.36|2115.36|2109.64|2109.64|2116.08|2116.08|2108.46|2108.46|0
1753196400000|2025-07-22 15:00:00|2109.8|2109.8|2110.1|2110.1|2112.1|2112.1|2108.59|2108.59|0
1753254000000|2025-07-23 07:00:00|2118.06|2118.06|2112.5|2112.5|2122.52|2122.52|2111.86|2111.86|0
1753257600000|2025-07-23 08:00:00|2112.32|2112.32|2102.19|2102.19|2114.55|2114.55|2101.73|2101.73|0
1753261200000|2025-07-23 09:00:00|2102.31|2102.31|2097.67|2097.67|2102.57|2102.57|2096.92|2096.92|0
1753264800000|2025-07-23 10:00:00|2097.58|2097.58|2090.69|2090.69|2098.19|2098.19|2090.22|2090.22|0
1753268400000|2025-07-23 11:00:00|2090.52|2090.52|2098.08|2098.08|2098.32|2098.32|2090.36|2090.36|0
1753272000000|2025-07-23 12:00:00|2098.17|2098.17|2095.42|2095.42|2098.64|2098.64|2092.87|2092.87|0
1753275600000|2025-07-23 13:00:00|2095.45|2095.45|2092.82|2092.82|2098.14|2098.14|2091.84|2091.84|0
1753279200000|2025-07-23 14:00:00|2092.93|2092.93|2097.09|2097.09|2101.11|2101.11|2091.79|2091.79|0
1753282800000|2025-07-23 15:00:00|2097.18|2097.18|2093.56|2093.56|2097.18|2097.18|2093.35|2093.35|0
1753340400000|2025-07-24 07:00:00|2087.16|2087.16|2081.39|2081.39|2087.18|2087.18|2079.57|2079.57|0
1753344000000|2025-07-24 08:00:00|2081.44|2081.44|2084.88|2084.88|2085.12|2085.12|2073.7|2073.7|0
1753347600000|2025-07-24 09:00:00|2084.8|2084.8|2087.6|2087.6|2087.6|2087.6|2080.8|2080.8|0
1753351200000|2025-07-24 10:00:00|2087.84|2087.84|2086.18|2086.18|2091.4|2091.4|2085.48|2085.48|0
1753354800000|2025-07-24 11:00:00|2086.11|2086.11|2087.94|2087.94|2088.47|2088.47|2084.87|2084.87|0
1753358400000|2025-07-24 12:00:00|2087.8|2087.8|2082.07|2082.07|2087.8|2087.8|2081.85|2081.85|0
1753362000000|2025-07-24 13:00:00|2081.98|2081.98|2083.28|2083.28|2084.83|2084.83|2076.76|2076.76|0
1753365600000|2025-07-24 14:00:00|2083.2|2083.2|2088.7|2088.7|2090.26|2090.26|2082.61|2082.61|0
1753369200000|2025-07-24 15:00:00|2088.64|2088.64|2088.5|2088.5|2090.38|2090.38|2088.31|2088.31|0
1753426800000|2025-07-25 07:00:00|2077.39|2077.39|2077.06|2077.06|2077.99|2077.99|2075.18|2075.18|0
1753430400000|2025-07-25 08:00:00|2077.03|2077.03|2078.99|2078.99|2079.71|2079.71|2073.56|2073.56|0
1753434000000|2025-07-25 09:00:00|2078.96|2078.96|2076.61|2076.61|2078.96|2078.96|2076.52|2076.52|0
1753437600000|2025-07-25 10:00:00|2076.55|2076.55|2072.48|2072.48|2077.27|2077.27|2071.96|2071.96|0
1753441200000|2025-07-25 11:00:00|2072.58|2072.58|2072.43|2072.43|2074.47|2074.47|2072.07|2072.07|0
1753444800000|2025-07-25 12:00:00|2072.38|2072.38|2072.43|2072.43|2074.69|2074.69|2070.37|2070.37|0
1753448400000|2025-07-25 13:00:00|2072.33|2072.33|2073.37|2073.37|2073.97|2073.97|2069.59|2069.59|0
1753452000000|2025-07-25 14:00:00|2073.3|2073.3|2079.16|2079.16|2079.16|2079.16|2072.22|2072.22|0
1753455600000|2025-07-25 15:00:00|2079.14|2079.14|2078.56|2078.56|2080.62|2080.62|2078.51|2078.51|0
1753686000000|2025-07-28 07:00:00|2096.36|2096.36|2094.79|2094.79|2099.14|2099.14|2094.35|2094.35|0
1753689600000|2025-07-28 08:00:00|2094.82|2094.82|2094.62|2094.62|2098.69|2098.69|2093.36|2093.36|0
1753693200000|2025-07-28 09:00:00|2094.65|2094.65|2094.67|2094.67|2095.62|2095.62|2092.25|2092.25|0
1753696800000|2025-07-28 10:00:00|2094.78|2094.78|2089.55|2089.55|2096.01|2096.01|2089.51|2089.51|0
1753700400000|2025-07-28 11:00:00|2088.96|2088.96|2090.4|2090.4|2091.91|2091.91|2087.59|2087.59|0
1753704000000|2025-07-28 12:00:00|2090.16|2090.16|2089.15|2089.15|2091.58|2091.58|2087.59|2087.59|0
1753707600000|2025-07-28 13:00:00|2089.39|2089.39|2084.63|2084.63|2090.68|2090.68|2084.6|2084.6|0
1753711200000|2025-07-28 14:00:00|2084.37|2084.37|2087.46|2087.46|2089.01|2089.01|2083.25|2083.25|0
1753714800000|2025-07-28 15:00:00|2087.58|2087.58|2084.28|2084.28|2087.81|2087.81|2084.06|2084.06|0
1753772400000|2025-07-29 07:00:00|2080.38|2080.38|2074.66|2074.66|2081.33|2081.33|2074.35|2074.35|0
1753776000000|2025-07-29 08:00:00|2074.37|2074.37|2067.64|2067.64|2074.49|2074.49|2067.43|2067.43|0
1753779600000|2025-07-29 09:00:00|2067.67|2067.67|2070.03|2070.03|2071.1|2071.1|2065.37|2065.37|0
1753783200000|2025-07-29 10:00:00|2069.97|2069.97|2071.19|2071.19|2073.63|2073.63|2069.71|2069.71|0
1753786800000|2025-07-29 11:00:00|2071.23|2071.23|2070.62|2070.62|2074.69|2074.69|2070.62|2070.62|0
1753790400000|2025-07-29 12:00:00|2070.36|2070.36|2070.22|2070.22|2072.27|2072.27|2063.69|2063.69|0
1753794000000|2025-07-29 13:00:00|2070.12|2070.12|2068.43|2068.43|2073.87|2073.87|2065.42|2065.42|0
1753797600000|2025-07-29 14:00:00|2068.53|2068.53|2065.34|2065.34|2070.73|2070.73|2064.13|2064.13|0
1753801200000|2025-07-29 15:00:00|2065.22|2065.22|2066.94|2066.94|2067.13|2067.13|2064.27|2064.27|0
1753858800000|2025-07-30 07:00:00|2076.89|2076.89|2073.03|2073.03|2080.56|2080.56|2072.7|2072.7|0
1753862400000|2025-07-30 08:00:00|2073.52|2073.52|2074.12|2074.12|2079.17|2079.17|2073.33|2073.33|0
1753866000000|2025-07-30 09:00:00|2074.04|2074.04|2070.66|2070.66|2074.81|2074.81|2070.65|2070.65|0
1753869600000|2025-07-30 10:00:00|2070.53|2070.53|2064.54|2064.54|2070.53|2070.53|2064.49|2064.49|0
1753873200000|2025-07-30 11:00:00|2064.23|2064.23|2059.4|2059.4|2066|2066|2059.38|2059.38|0
1753876800000|2025-07-30 12:00:00|2059.43|2059.43|2060.1|2060.1|2063.86|2063.86|2059.31|2059.31|0
1753880400000|2025-07-30 13:00:00|2060.01|2060.01|2057.65|2057.65|2060.19|2060.19|2055.84|2055.84|0
1753884000000|2025-07-30 14:00:00|2057.6|2057.6|2057.71|2057.71|2060.03|2060.03|2053.88|2053.88|0
1753887600000|2025-07-30 15:00:00|2057.8|2057.8|2058.68|2058.68|2060.37|2060.37|2057.68|2057.68|0
1753945200000|2025-07-31 07:00:00|2063.6|2063.6|2064.25|2064.25|2069.97|2069.97|2063.6|2063.6|0
1753948800000|2025-07-31 08:00:00|2064.22|2064.22|2074.88|2074.88|2075.81|2075.81|2063.98|2063.98|0
1753952400000|2025-07-31 09:00:00|2074.85|2074.85|2078.75|2078.75|2080.79|2080.79|2072.68|2072.68|0
1753956000000|2025-07-31 10:00:00|2078.99|2078.99|2070.77|2070.77|2080.43|2080.43|2070.77|2070.77|0
1753959600000|2025-07-31 11:00:00|2070.69|2070.69|2066.88|2066.88|2070.99|2070.99|2064.39|2064.39|0
1753963200000|2025-07-31 12:00:00|2067.01|2067.01|2068.77|2068.77|2072.74|2072.74|2066.87|2066.87|0
1753966800000|2025-07-31 13:00:00|2068.68|2068.68|2064.76|2064.76|2071.33|2071.33|2063.11|2063.11|0
1753970400000|2025-07-31 14:00:00|2064.69|2064.69|2062.32|2062.32|2068.22|2068.22|2061.68|2061.68|0
1753974000000|2025-07-31 15:00:00|2062.39|2062.39|2063.77|2063.77|2064.97|2064.97|2061.89|2061.89|0
1754031600000|2025-08-01 07:00:00|2047.1|2047.1|2039.31|2039.31|2047.3|2047.3|2038.58|2038.58|0
1754035200000|2025-08-01 08:00:00|2039.22|2039.22|2034.79|2034.79|2039.34|2039.34|2034.19|2034.19|0
1754038800000|2025-08-01 09:00:00|2034.84|2034.84|2030.48|2030.48|2035.75|2035.75|2030.48|2030.48|0
1754042400000|2025-08-01 10:00:00|2030.42|2030.42|2026.26|2026.26|2030.84|2030.84|2024.02|2024.02|0
1754046000000|2025-08-01 11:00:00|2026.33|2026.33|2029.01|2029.01|2030.49|2030.49|2026.28|2026.28|0
1754049600000|2025-08-01 12:00:00|2028.92|2028.92|2044.03|2044.03|2044.11|2044.11|2026.35|2026.35|0
1754053200000|2025-08-01 13:00:00|2044|2044|2037.18|2037.18|2046.64|2046.64|2037.18|2037.18|0
1754056800000|2025-08-01 14:00:00|2037.15|2037.15|2038.91|2038.91|2043.97|2043.97|2035.94|2035.94|0
1754060400000|2025-08-01 15:00:00|2038.97|2038.97|2035.37|2035.37|2039.41|2039.41|2035.32|2035.32|0
1754290800000|2025-08-04 07:00:00|2043.44|2043.44|2044.23|2044.23|2046.46|2046.46|2038.74|2038.74|0
1754294400000|2025-08-04 08:00:00|2044.36|2044.36|2047.42|2047.42|2047.7|2047.7|2042.05|2042.05|0
1754298000000|2025-08-04 09:00:00|2047.54|2047.54|2041.86|2041.86|2047.56|2047.56|2041.47|2041.47|0
1754301600000|2025-08-04 10:00:00|2041.99|2041.99|2042.62|2042.62|2043.5|2043.5|2041.22|2041.22|0
1754305200000|2025-08-04 11:00:00|2042.81|2042.81|2041.03|2041.03|2042.87|2042.87|2038.33|2038.33|0
1754308800000|2025-08-04 12:00:00|2041.13|2041.13|2044.45|2044.45|2047.62|2047.62|2041.13|2041.13|0
1754312400000|2025-08-04 13:00:00|2044.39|2044.39|2051.61|2051.61|2051.81|2051.81|2042.81|2042.81|0
1754316000000|2025-08-04 14:00:00|2051.58|2051.58|2054.54|2054.54|2054.63|2054.63|2049.95|2049.95|0
1754319600000|2025-08-04 15:00:00|2054.59|2054.59|2059.38|2059.38|2059.4|2059.4|2054.45|2054.45|0
1754377200000|2025-08-05 07:00:00|2058.61|2058.61|2064.21|2064.21|2064.45|2064.45|2058.61|2058.61|0
1754380800000|2025-08-05 08:00:00|2064.26|2064.26|2069.35|2069.35|2069.85|2069.85|2063.91|2063.91|0
1754384400000|2025-08-05 09:00:00|2068.94|2068.94|2067.36|2067.36|2071.32|2071.32|2066.34|2066.34|0
1754388000000|2025-08-05 10:00:00|2067.45|2067.45|2066.88|2066.88|2068.13|2068.13|2065.61|2065.61|0
1754391600000|2025-08-05 11:00:00|2067.13|2067.13|2069.07|2069.07|2069.83|2069.83|2066.95|2066.95|0
1754395200000|2025-08-05 12:00:00|2069.1|2069.1|2067.24|2067.24|2070.12|2070.12|2065.39|2065.39|0
1754398800000|2025-08-05 13:00:00|2067.41|2067.41|2068.09|2068.09|2070.51|2070.51|2067.41|2067.41|0
1754402400000|2025-08-05 14:00:00|2067.89|2067.89|2067.49|2067.49|2069.26|2069.26|2065.89|2065.89|0
1754406000000|2025-08-05 15:00:00|2067.42|2067.42|2064.5|2064.5|2067.47|2067.47|2064.48|2064.48|0
1754463600000|2025-08-06 07:00:00|2077.71|2077.71|2082.45|2082.45|2083.63|2083.63|2075.5|2075.5|0
1754467200000|2025-08-06 08:00:00|2082.37|2082.37|2075.58|2075.58|2084.28|2084.28|2075.51|2075.51|0
1754470800000|2025-08-06 09:00:00|2075.25|2075.25|2077.39|2077.39|2078.5|2078.5|2074.75|2074.75|0
1754474400000|2025-08-06 10:00:00|2077.34|2077.34|2079.5|2079.5|2079.97|2079.97|2076.25|2076.25|0
1754478000000|2025-08-06 11:00:00|2079.72|2079.72|2083.51|2083.51|2084.23|2084.23|2079.44|2079.44|0
1754481600000|2025-08-06 12:00:00|2083.29|2083.29|2085.82|2085.82|2089.43|2089.43|2083.29|2083.29|0
1754485200000|2025-08-06 13:00:00|2085.65|2085.65|2084.86|2084.86|2086.82|2086.82|2081.38|2081.38|0
1754488800000|2025-08-06 14:00:00|2084.98|2084.98|2086.19|2086.19|2086.82|2086.82|2083.35|2083.35|0
1754492400000|2025-08-06 15:00:00|2086.12|2086.12|2086.32|2086.32|2086.69|2086.69|2084.88|2084.88|0
1754550000000|2025-08-07 07:00:00|2077.6|2077.6|2076.6|2076.6|2079.74|2079.74|2075.58|2075.58|0
1754553600000|2025-08-07 08:00:00|2076.69|2076.69|2072.23|2072.23|2078.2|2078.2|2072|2072|0
1754557200000|2025-08-07 09:00:00|2072.1|2072.1|2073.96|2073.96|2078.2|2078.2|2071.98|2071.98|0
1754560800000|2025-08-07 10:00:00|2073.85|2073.85|2072.05|2072.05|2074.02|2074.02|2070.69|2070.69|0
1754564400000|2025-08-07 11:00:00|2071.85|2071.85|2054.57|2054.57|2071.85|2071.85|2053.33|2053.33|0
1754568000000|2025-08-07 12:00:00|2054.67|2054.67|2058.81|2058.81|2062.56|2062.56|2050.07|2050.07|0
1754571600000|2025-08-07 13:00:00|2058.69|2058.69|2055.23|2055.23|2060.7|2060.7|2055.23|2055.23|0
1754575200000|2025-08-07 14:00:00|2055.2|2055.2|2059.05|2059.05|2061.28|2061.28|2054.5|2054.5|0
1754578800000|2025-08-07 15:00:00|2059.12|2059.12|2057.98|2057.98|2059.95|2059.95|2057.43|2057.43|0
1754636400000|2025-08-08 07:00:00|2065.63|2065.63|2063.02|2063.02|2067.89|2067.89|2060.84|2060.84|0
1754640000000|2025-08-08 08:00:00|2062.99|2062.99|2062.98|2062.98|2064.34|2064.34|2061.1|2061.1|0
1754643600000|2025-08-08 09:00:00|2062.54|2062.54|2065.36|2065.36|2065.47|2065.47|2061.7|2061.7|0
1754647200000|2025-08-08 10:00:00|2065.41|2065.41|2068.1|2068.1|2069.28|2069.28|2065.36|2065.36|0
1754650800000|2025-08-08 11:00:00|2067.85|2067.85|2068.76|2068.76|2070.33|2070.33|2067.68|2067.68|0
1754654400000|2025-08-08 12:00:00|2068.79|2068.79|2072.97|2072.97|2074.2|2074.2|2067.91|2067.91|0
1754658000000|2025-08-08 13:00:00|2072.87|2072.87|2065.11|2065.11|2073.2|2073.2|2064.7|2064.7|0
1754661600000|2025-08-08 14:00:00|2065.08|2065.08|2062.8|2062.8|2065.69|2065.69|2062.04|2062.04|0
1754665200000|2025-08-08 15:00:00|2062.86|2062.86|2065.8|2065.8|2065.8|2065.8|2062.83|2062.83|0
1754895600000|2025-08-11 07:00:00|2069.08|2069.08|2068.97|2068.97|2072.73|2072.73|2068.91|2068.91|0
1754899200000|2025-08-11 08:00:00|2068.91|2068.91|2069.53|2069.53|2070.3|2070.3|2065.65|2065.65|0
1754902800000|2025-08-11 09:00:00|2069.47|2069.47|2062.23|2062.23|2069.47|2069.47|2062.17|2062.17|0
1754906400000|2025-08-11 10:00:00|2062.36|2062.36|2061.84|2061.84|2064.11|2064.11|2061.72|2061.72|0
1754910000000|2025-08-11 11:00:00|2061.87|2061.87|2060.52|2060.52|2062.13|2062.13|2058.68|2058.68|0
1754913600000|2025-08-11 12:00:00|2060.33|2060.33|2058.53|2058.53|2060.53|2060.53|2057.12|2057.12|0
1754917200000|2025-08-11 13:00:00|2058.48|2058.48|2053.53|2053.53|2060.14|2060.14|2053.31|2053.31|0
1754920800000|2025-08-11 14:00:00|2053.62|2053.62|2049.7|2049.7|2055.68|2055.68|2048.84|2048.84|0
1754924400000|2025-08-11 15:00:00|2049.61|2049.61|2050.42|2050.42|2050.87|2050.87|2049.21|2049.21|0
1754982000000|2025-08-12 07:00:00|2056.3|2056.3|2045.43|2045.43|2057.12|2057.12|2044.99|2044.99|0
1754985600000|2025-08-12 08:00:00|2045.06|2045.06|2047.02|2047.02|2047.44|2047.44|2043.11|2043.11|0
1754989200000|2025-08-12 09:00:00|2046.89|2046.89|2046.4|2046.4|2049.54|2049.54|2046.08|2046.08|0
1754992800000|2025-08-12 10:00:00|2046.3|2046.3|2043.7|2043.7|2046.3|2046.3|2039.83|2039.83|0
1754996400000|2025-08-12 11:00:00|2043.6|2043.6|2041.48|2041.48|2044.69|2044.69|2041.4|2041.4|0
1755000000000|2025-08-12 12:00:00|2041.38|2041.38|2044.32|2044.32|2045.52|2045.52|2037.76|2037.76|0
1755003600000|2025-08-12 13:00:00|2044.17|2044.17|2032.37|2032.37|2044.57|2044.57|2031.97|2031.97|0
1755007200000|2025-08-12 14:00:00|2032.3|2032.3|2021.03|2021.03|2033.26|2033.26|2020.32|2020.32|0
1755010800000|2025-08-12 15:00:00|2021.09|2021.09|2020.05|2020.05|2023.61|2023.61|2019.89|2019.89|0
1755068400000|2025-08-13 07:00:00|2025.42|2025.42|2025.74|2025.74|2029.42|2029.42|2025.42|2025.42|0
1755072000000|2025-08-13 08:00:00|2025.83|2025.83|2026.33|2026.33|2028.61|2028.61|2025.44|2025.44|0
1755075600000|2025-08-13 09:00:00|2026.53|2026.53|2021.48|2021.48|2026.62|2026.62|2020.95|2020.95|0
1755079200000|2025-08-13 10:00:00|2021.6|2021.6|2022.2|2022.2|2022.38|2022.38|2019.09|2019.09|0
1755082800000|2025-08-13 11:00:00|2022.43|2022.43|2017.03|2017.03|2022.69|2022.69|2016.54|2016.54|0
1755086400000|2025-08-13 12:00:00|2017.11|2017.11|2012.49|2012.49|2017.11|2017.11|2011.96|2011.96|0
1755090000000|2025-08-13 13:00:00|2012.41|2012.41|2009.29|2009.29|2014.93|2014.93|2008.96|2008.96|0
1755093600000|2025-08-13 14:00:00|2009.24|2009.24|2017.55|2017.55|2017.6|2017.6|2009.24|2009.24|0
1755097200000|2025-08-13 15:00:00|2017.64|2017.64|2022.48|2022.48|2022.71|2022.71|2017.64|2017.64|0
1755154800000|2025-08-14 07:00:00|2023.6|2023.6|2024.77|2024.77|2025.47|2025.47|2022.85|2022.85|0
1755158400000|2025-08-14 08:00:00|2024.67|2024.67|2026.87|2026.87|2026.87|2026.87|2020.65|2020.65|0
1755162000000|2025-08-14 09:00:00|2026.81|2026.81|2028.65|2028.65|2030.85|2030.85|2026.35|2026.35|0
1755165600000|2025-08-14 10:00:00|2028.59|2028.59|2026.13|2026.13|2030.23|2030.23|2026.04|2026.04|0
1755169200000|2025-08-14 11:00:00|2026.23|2026.23|2029.62|2029.62|2029.69|2029.69|2025.93|2025.93|0
1755172800000|2025-08-14 12:00:00|2029.68|2029.68|2022.37|2022.37|2031.05|2031.05|2022.37|2022.37|0
1755176400000|2025-08-14 13:00:00|2022.4|2022.4|2018.03|2018.03|2022.43|2022.43|2014.98|2014.98|0
1755180000000|2025-08-14 14:00:00|2017.94|2017.94|2017.89|2017.89|2017.94|2017.94|2014.09|2014.09|0
1755183600000|2025-08-14 15:00:00|2017.96|2017.96|2022.29|2022.29|2023.45|2023.45|2017.89|2017.89|0
1755241200000|2025-08-15 07:00:00|2031.8|2031.8|2023.84|2023.84|2033.13|2033.13|2023.61|2023.61|0
1755244800000|2025-08-15 08:00:00|2024.08|2024.08|2024.13|2024.13|2024.5|2024.5|2021.34|2021.34|0
1755248400000|2025-08-15 09:00:00|2024.18|2024.18|2025.49|2025.49|2026.28|2026.28|2022.52|2022.52|0
1755252000000|2025-08-15 10:00:00|2025.59|2025.59|2029.09|2029.09|2029.09|2029.09|2025.59|2025.59|0
1755255600000|2025-08-15 11:00:00|2029.04|2029.04|2023.28|2023.28|2029.92|2029.92|2023.28|2023.28|0
1755259200000|2025-08-15 12:00:00|2023.17|2023.17|2016.5|2016.5|2023.2|2023.2|2016.5|2016.5|0
1755262800000|2025-08-15 13:00:00|2016.39|2016.39|2015.75|2015.75|2017.72|2017.72|2012.58|2012.58|0
1755266400000|2025-08-15 14:00:00|2015.66|2015.66|2012.48|2012.48|2017.16|2017.16|2012.09|2012.09|0
1755270000000|2025-08-15 15:00:00|2012.6|2012.6|2010.68|2010.68|2014.28|2014.28|2010.48|2010.48|0
1755500400000|2025-08-18 07:00:00|2022.12|2022.12|2025.62|2025.62|2027.82|2027.82|2021.38|2021.38|0
1755504000000|2025-08-18 08:00:00|2025.72|2025.72|2023.07|2023.07|2027.16|2027.16|2022.5|2022.5|0
1755507600000|2025-08-18 09:00:00|2023|2023|2008.07|2008.07|2023.16|2023.16|2007.99|2007.99|0
1755511200000|2025-08-18 10:00:00|2008.16|2008.16|2003.92|2003.92|2008.16|2008.16|2002.97|2002.97|0
1755514800000|2025-08-18 11:00:00|2003.87|2003.87|1999.52|1999.52|2003.87|2003.87|1998.81|1998.81|0
1755518400000|2025-08-18 12:00:00|1999.32|1999.32|2002.63|2002.63|2002.73|2002.73|1995.83|1995.83|0
1755522000000|2025-08-18 13:00:00|2002.59|2002.59|2001.1|2001.1|2003.1|2003.1|1997.36|1997.36|0
1755525600000|2025-08-18 14:00:00|2001.07|2001.07|1997.27|1997.27|2001.66|2001.66|1996.19|1996.19|0
1755529200000|2025-08-18 15:00:00|1997.21|1997.21|1997.64|1997.64|1997.85|1997.85|1995.99|1995.99|0
1755586800000|2025-08-19 07:00:00|2001.19|2001.19|2001.25|2001.25|2004.22|2004.22|1999.72|1999.72|0
1755590400000|2025-08-19 08:00:00|2001.37|2001.37|2005.92|2005.92|2006.75|2006.75|2001.05|2001.05|0
1755594000000|2025-08-19 09:00:00|2005.96|2005.96|2012|2012|2012.96|2012.96|2005.74|2005.74|0
1755597600000|2025-08-19 10:00:00|2011.95|2011.95|2005.3|2005.3|2012.04|2012.04|2005.3|2005.3|0
1755601200000|2025-08-19 11:00:00|2005.24|2005.24|2007.69|2007.69|2007.69|2007.69|2005.24|2005.24|0
1755604800000|2025-08-19 12:00:00|2007.63|2007.63|2006.48|2006.48|2010.5|2010.5|2005.62|2005.62|0
1755608400000|2025-08-19 13:00:00|2006.43|2006.43|2003.85|2003.85|2006.54|2006.54|2000.31|2000.31|0
1755612000000|2025-08-19 14:00:00|2003.74|2003.74|2003.18|2003.18|2005.35|2005.35|2002.41|2002.41|0
1755615600000|2025-08-19 15:00:00|2003.25|2003.25|2002.68|2002.68|2005.48|2005.48|2002.07|2002.07|0
1755673200000|2025-08-20 07:00:00|2004.01|2004.01|2001.32|2001.32|2005.02|2005.02|2001.23|2001.23|0
1755676800000|2025-08-20 08:00:00|2001.22|2001.22|1997.37|1997.37|2001.22|2001.22|1996.72|1996.72|0
1755680400000|2025-08-20 09:00:00|1997.47|1997.47|2004.72|2004.72|2004.72|2004.72|1997.47|1997.47|0
1755684000000|2025-08-20 10:00:00|2004.69|2004.69|2005.31|2005.31|2007.65|2007.65|2003.71|2003.71|0
1755687600000|2025-08-20 11:00:00|2005.48|2005.48|2007.37|2007.37|2007.63|2007.63|2005.45|2005.45|0
1755691200000|2025-08-20 12:00:00|2007.4|2007.4|2005.84|2005.84|2008.31|2008.31|2005.83|2005.83|0
1755694800000|2025-08-20 13:00:00|2005.96|2005.96|2013.79|2013.79|2015.06|2015.06|2005.7|2005.7|0
1755698400000|2025-08-20 14:00:00|2013.85|2013.85|2021.52|2021.52|2021.67|2021.67|2013.85|2013.85|0
1755702000000|2025-08-20 15:00:00|2021.46|2021.46|2025.08|2025.08|2025.26|2025.26|2020.67|2020.67|0
1755759600000|2025-08-21 07:00:00|2022.2|2022.2|2017.86|2017.86|2024.44|2024.44|2017.86|2017.86|0
1755763200000|2025-08-21 08:00:00|2017.76|2017.76|2017.49|2017.49|2017.77|2017.77|2014.71|2014.71|0
1755766800000|2025-08-21 09:00:00|2017.62|2017.62|2010.89|2010.89|2020.1|2020.1|2010.89|2010.89|0
1755770400000|2025-08-21 10:00:00|2010.84|2010.84|2001.81|2001.81|2010.88|2010.88|2001.71|2001.71|0
1755774000000|2025-08-21 11:00:00|2000.37|2000.37|2001.99|2001.99|2004.18|2004.18|1999.88|1999.88|0
1755777600000|2025-08-21 12:00:00|2002.02|2002.02|2005.22|2005.22|2007|2007|2001.92|2001.92|0
1755781200000|2025-08-21 13:00:00|2005.29|2005.29|2009.27|2009.27|2009.35|2009.35|2005.24|2005.24|0
1755784800000|2025-08-21 14:00:00|2009.32|2009.32|2009.12|2009.12|2013.82|2013.82|2008.96|2008.96|0
1755788400000|2025-08-21 15:00:00|2009.05|2009.05|2011.76|2011.76|2012.16|2012.16|2008.95|2008.95|0
1755846000000|2025-08-22 07:00:00|2004.71|2004.71|2003.84|2003.84|2005.17|2005.17|2001.89|2001.89|0
1755849600000|2025-08-22 08:00:00|2003.78|2003.78|2005.7|2005.7|2007.09|2007.09|2003.66|2003.66|0
1755853200000|2025-08-22 09:00:00|2005.86|2005.86|2007.48|2007.48|2008.96|2008.96|2005.48|2005.48|0
1755856800000|2025-08-22 10:00:00|2007.58|2007.58|2013.02|2013.02|2013.57|2013.57|2007.53|2007.53|0
1755860400000|2025-08-22 11:00:00|2013.12|2013.12|2014.15|2014.15|2014.72|2014.72|2012.72|2012.72|0
1755864000000|2025-08-22 12:00:00|2014.24|2014.24|2013.65|2013.65|2016.15|2016.15|2013|2013|0
1755867600000|2025-08-22 13:00:00|2013.74|2013.74|2019.18|2019.18|2019.24|2019.24|2013.49|2013.49|0
1755871200000|2025-08-22 14:00:00|2019.27|2019.27|2037.98|2037.98|2038.42|2038.42|2019.27|2019.27|0
1755874800000|2025-08-22 15:00:00|2037.96|2037.96|2035.32|2035.32|2038.92|2038.92|2034.68|2034.68|0
1756191600000|2025-08-26 07:00:00|2024.03|2024.03|2012.49|2012.49|2025.38|2025.38|2012.49|2012.49|0
1756195200000|2025-08-26 08:00:00|2012.4|2012.4|2012.55|2012.55|2014.86|2014.86|2009.08|2009.08|0
1756198800000|2025-08-26 09:00:00|2012.65|2012.65|2008.87|2008.87|2013.06|2013.06|2008.75|2008.75|0
1756202400000|2025-08-26 10:00:00|2008.92|2008.92|2016.61|2016.61|2016.85|2016.85|2008.29|2008.29|0
1756206000000|2025-08-26 11:00:00|2016.7|2016.7|2017.6|2017.6|2018.49|2018.49|2015.91|2015.91|0
1756209600000|2025-08-26 12:00:00|2017.55|2017.55|2021.01|2021.01|2021.01|2021.01|2015.8|2015.8|0
1756213200000|2025-08-26 13:00:00|2021.04|2021.04|2014.24|2014.24|2024.28|2024.28|2014.21|2014.21|0
1756216800000|2025-08-26 14:00:00|2014.29|2014.29|2006.45|2006.45|2015.83|2015.83|2006.17|2006.17|0
1756220400000|2025-08-26 15:00:00|2006.7|2006.7|2004.31|2004.31|2009.31|2009.31|2004.19|2004.19|0
1756278000000|2025-08-27 07:00:00|2005.89|2005.89|2021.33|2021.33|2021.39|2021.39|2005.89|2005.89|0
1756281600000|2025-08-27 08:00:00|2021.27|2021.27|2012.45|2012.45|2021.27|2021.27|2012.45|2012.45|0
1756285200000|2025-08-27 09:00:00|2012.35|2012.35|2009.68|2009.68|2013.37|2013.37|2009.37|2009.37|0
1756288800000|2025-08-27 10:00:00|2009.72|2009.72|2006.44|2006.44|2011.1|2011.1|2006.44|2006.44|0
1756292400000|2025-08-27 11:00:00|2006.08|2006.08|1998.49|1998.49|2007.04|2007.04|1998.49|1998.49|0
1756296000000|2025-08-27 12:00:00|1998.42|1998.42|1994.7|1994.7|1999.08|1999.08|1994.56|1994.56|0
1756299600000|2025-08-27 13:00:00|1994.75|1994.75|2002.97|2002.97|2004.62|2004.62|1994.41|1994.41|0
1756303200000|2025-08-27 14:00:00|2002.72|2002.72|1999.65|1999.65|2002.8|2002.8|1995.9|1995.9|0
1756306800000|2025-08-27 15:00:00|1999.68|1999.68|2003.96|2003.96|2006.61|2006.61|1999.68|1999.68|0
1756364400000|2025-08-28 07:00:00|2003.39|2003.39|1999.41|1999.41|2003.67|2003.67|1998.21|1998.21|0
1756368000000|2025-08-28 08:00:00|1999.44|1999.44|1994.04|1994.04|1999.44|1999.44|1993.3|1993.3|0
1756371600000|2025-08-28 09:00:00|1994.01|1994.01|1981.7|1981.7|1994.01|1994.01|1981.68|1981.68|0
1756375200000|2025-08-28 10:00:00|1981.67|1981.67|1978.85|1978.85|1982.37|1982.37|1978.85|1978.85|0
1756378800000|2025-08-28 11:00:00|1978.75|1978.75|1981.22|1981.22|1981.78|1981.78|1978.75|1978.75|0
1756382400000|2025-08-28 12:00:00|1981.13|1981.13|1987.16|1987.16|1988.86|1988.86|1981.13|1981.13|0
1756386000000|2025-08-28 13:00:00|1987.06|1987.06|1990.53|1990.53|1991.29|1991.29|1986.77|1986.77|0
1756389600000|2025-08-28 14:00:00|1990.25|1990.25|1985.76|1985.76|1990.25|1990.25|1984.86|1984.86|0
1756393200000|2025-08-28 15:00:00|1985.83|1985.83|1989.57|1989.57|1989.57|1989.57|1985.76|1985.76|0
1756450800000|2025-08-29 07:00:00|1989.14|1989.14|1978.87|1978.87|1989.14|1989.14|1978.27|1978.27|0
1756454400000|2025-08-29 08:00:00|1978.99|1978.99|1974.66|1974.66|1978.99|1978.99|1974.66|1974.66|0
1756458000000|2025-08-29 09:00:00|1974.83|1974.83|1976.46|1976.46|1976.99|1976.99|1973.48|1973.48|0
1756461600000|2025-08-29 10:00:00|1976.6|1976.6|1974.85|1974.85|1976.64|1976.64|1972.32|1972.32|0
1756465200000|2025-08-29 11:00:00|1975.22|1975.22|1975.7|1975.7|1978.15|1978.15|1975.07|1975.07|0
1756468800000|2025-08-29 12:00:00|1975.66|1975.66|1972.59|1972.59|1977.4|1977.4|1972.33|1972.33|0
1756472400000|2025-08-29 13:00:00|1972.56|1972.56|1980.1|1980.1|1983.05|1983.05|1972.51|1972.51|0
1756476000000|2025-08-29 14:00:00|1980.27|1980.27|1976.19|1976.19|1980.47|1980.47|1975.43|1975.43|0
1756479600000|2025-08-29 15:00:00|1976.09|1976.09|1977.64|1977.64|1977.92|1977.92|1975.49|1975.49|0
1756710000000|2025-09-01 07:00:00|1972.67|1972.67|1972.54|1972.54|1975.29|1975.29|1972.28|1972.28|0
1756713600000|2025-09-01 08:00:00|1972.45|1972.45|1980.16|1980.16|1980.46|1980.46|1972.37|1972.37|0
1756717200000|2025-09-01 09:00:00|1980.06|1980.06|1972.51|1972.51|1980.19|1980.19|1970.69|1970.69|0
1756720800000|2025-09-01 10:00:00|1972.54|1972.54|1971.37|1971.37|1976.3|1976.3|1971.26|1971.26|0
1756724400000|2025-09-01 11:00:00|1971.27|1971.27|1975.18|1975.18|1975.32|1975.32|1971.27|1971.27|0
1756728000000|2025-09-01 12:00:00|1975.14|1975.14|1978.53|1978.53|1978.53|1978.53|1975.14|1975.14|0
1756731600000|2025-09-01 13:00:00|1978.45|1978.45|1978.63|1978.63|1980.03|1980.03|1973.56|1973.56|0
1756735200000|2025-09-01 14:00:00|1978.57|1978.57|1970.34|1970.34|1978.57|1978.57|1970.34|1970.34|0
1756738800000|2025-09-01 15:00:00|1970.29|1970.29|1973.27|1973.27|1973.91|1973.91|1969.8|1969.8|0
1756796400000|2025-09-02 07:00:00|1953.68|1953.68|1933.29|1933.29|1953.68|1953.68|1929.71|1929.71|0
1756800000000|2025-09-02 08:00:00|1933.38|1933.38|1938.76|1938.76|1941.73|1941.73|1933.38|1933.38|0
1756803600000|2025-09-02 09:00:00|1938.64|1938.64|1928.19|1928.19|1940.55|1940.55|1927.63|1927.63|0
1756807200000|2025-09-02 10:00:00|1928.22|1928.22|1917.87|1917.87|1928.22|1928.22|1917.77|1917.77|0
1756810800000|2025-09-02 11:00:00|1917.77|1917.77|1912.04|1912.04|1919.92|1919.92|1912.04|1912.04|0
1756814400000|2025-09-02 12:00:00|1911.96|1911.96|1906.12|1906.12|1914.02|1914.02|1905.83|1905.83|0
1756818000000|2025-09-02 13:00:00|1906.32|1906.32|1910.53|1910.53|1912.25|1912.25|1906.24|1906.24|0
1756821600000|2025-09-02 14:00:00|1910.56|1910.56|1912.02|1912.02|1915.66|1915.66|1909.31|1909.31|0
1756825200000|2025-09-02 15:00:00|1912.11|1912.11|1907.6|1907.6|1912.59|1912.59|1905.01|1905.01|0
1756882800000|2025-09-03 07:00:00|1907.49|1907.49|1891.67|1891.67|1907.99|1907.99|1885.09|1885.09|0
1756886400000|2025-09-03 08:00:00|1891.61|1891.61|1901.75|1901.75|1905.94|1905.94|1890.3|1890.3|0
1756890000000|2025-09-03 09:00:00|1901.92|1901.92|1905.79|1905.79|1905.79|1905.79|1899.3|1899.3|0
1756893600000|2025-09-03 10:00:00|1905.82|1905.82|1907.28|1907.28|1910.23|1910.23|1905.35|1905.35|0
1756897200000|2025-09-03 11:00:00|1907.21|1907.21|1915.89|1915.89|1915.89|1915.89|1907.06|1907.06|0
1756900800000|2025-09-03 12:00:00|1915.79|1915.79|1904.71|1904.71|1915.89|1915.89|1904.71|1904.71|0
1756904400000|2025-09-03 13:00:00|1904.63|1904.63|1912.49|1912.49|1915.84|1915.84|1904.63|1904.63|0
1756908000000|2025-09-03 14:00:00|1911.12|1911.12|1921.32|1921.32|1921.85|1921.85|1909.72|1909.72|0
1756911600000|2025-09-03 15:00:00|1921.41|1921.41|1923.07|1923.07|1924.7|1924.7|1920.04|1920.04|0
1756969200000|2025-09-04 07:00:00|1928.54|1928.54|1933.5|1933.5|1936.15|1936.15|1926.85|1926.85|0
1756972800000|2025-09-04 08:00:00|1933.47|1933.47|1934.21|1934.21|1935.35|1935.35|1929.83|1929.83|0
1756976400000|2025-09-04 09:00:00|1934.43|1934.43|1931.63|1931.63|1934.43|1934.43|1930.03|1930.03|0
1756980000000|2025-09-04 10:00:00|1931.66|1931.66|1930.82|1930.82|1938.9|1938.9|1930.59|1930.59|0
1756983600000|2025-09-04 11:00:00|1930.9|1930.9|1931.37|1931.37|1932.25|1932.25|1930|1930|0
1756987200000|2025-09-04 12:00:00|1931.41|1931.41|1932.13|1932.13|1936.34|1936.34|1931.41|1931.41|0
1756990800000|2025-09-04 13:00:00|1932.04|1932.04|1931.73|1931.73|1933.07|1933.07|1927.78|1927.78|0
1756994400000|2025-09-04 14:00:00|1931.52|1931.52|1928|1928|1931.7|1931.7|1925.78|1925.78|0
1756998000000|2025-09-04 15:00:00|1927.91|1927.91|1923.99|1923.99|1927.91|1927.91|1922.21|1922.21|0
1757055600000|2025-09-05 07:00:00|1926.13|1926.13|1926.68|1926.68|1931.02|1931.02|1925.86|1925.86|0
1757059200000|2025-09-05 08:00:00|1927.05|1927.05|1926.06|1926.06|1927.1|1927.1|1924.26|1924.26|0
1757062800000|2025-09-05 09:00:00|1925.81|1925.81|1923.13|1923.13|1926.46|1926.46|1922.68|1922.68|0
1757066400000|2025-09-05 10:00:00|1923.19|1923.19|1924.35|1924.35|1926.07|1926.07|1920.5|1920.5|0
1757070000000|2025-09-05 11:00:00|1924.64|1924.64|1930.83|1930.83|1930.83|1930.83|1924.64|1924.64|0
1757073600000|2025-09-05 12:00:00|1930.94|1930.94|1941.33|1941.33|1942.83|1942.83|1930.8|1930.8|0
1757077200000|2025-09-05 13:00:00|1941.42|1941.42|1954.42|1954.42|1956.54|1956.54|1941.4|1941.4|0
1757080800000|2025-09-05 14:00:00|1954.54|1954.54|1944.36|1944.36|1956.21|1956.21|1943.89|1943.89|0
1757084400000|2025-09-05 15:00:00|1944.3|1944.3|1948.26|1948.26|1949.03|1949.03|1944.07|1944.07|0
1757314800000|2025-09-08 07:00:00|1959.13|1959.13|1959.19|1959.19|1959.32|1959.32|1953.05|1953.05|0
1757318400000|2025-09-08 08:00:00|1959.64|1959.64|1964.97|1964.97|1965.87|1965.87|1959.56|1959.56|0
1757322000000|2025-09-08 09:00:00|1964.93|1964.93|1968.47|1968.47|1968.64|1968.64|1964.1|1964.1|0
1757325600000|2025-09-08 10:00:00|1968.39|1968.39|1967.88|1967.88|1970.13|1970.13|1964.92|1964.92|0
1757329200000|2025-09-08 11:00:00|1967.96|1967.96|1962.53|1962.53|1968.34|1968.34|1959.36|1959.36|0
1757332800000|2025-09-08 12:00:00|1962.63|1962.63|1961.14|1961.14|1962.78|1962.78|1959.55|1959.55|0
1757336400000|2025-09-08 13:00:00|1961.08|1961.08|1952.18|1952.18|1961.18|1961.18|1950.61|1950.61|0
1757340000000|2025-09-08 14:00:00|1952.12|1952.12|1949.93|1949.93|1953.03|1953.03|1946.8|1946.8|0
1757343600000|2025-09-08 15:00:00|1949.88|1949.88|1954.28|1954.28|1954.37|1954.37|1949.77|1949.77|0
1757401200000|2025-09-09 07:00:00|1974.79|1974.79|1961.62|1961.62|1975.39|1975.39|1961.43|1961.43|0
1757404800000|2025-09-09 08:00:00|1961.65|1961.65|1964.17|1964.17|1966.98|1966.98|1959.37|1959.37|0
1757408400000|2025-09-09 09:00:00|1964.28|1964.28|1964.47|1964.47|1968.91|1968.91|1962.24|1962.24|0
1757412000000|2025-09-09 10:00:00|1964.38|1964.38|1966.94|1966.94|1966.99|1966.99|1963.6|1963.6|0
1757415600000|2025-09-09 11:00:00|1966.77|1966.77|1960.74|1960.74|1966.77|1966.77|1960.26|1960.26|0
1757419200000|2025-09-09 12:00:00|1960.62|1960.62|1959.98|1959.98|1965.99|1965.99|1959.29|1959.29|0
1757422800000|2025-09-09 13:00:00|1959.74|1959.74|1954.01|1954.01|1962.62|1962.62|1953.27|1953.27|0
1757426400000|2025-09-09 14:00:00|1954.1|1954.1|1955.85|1955.85|1958.46|1958.46|1952.24|1952.24|0
1757430000000|2025-09-09 15:00:00|1955.92|1955.92|1957.46|1957.46|1958.24|1958.24|1954.22|1954.22|0
1757487600000|2025-09-10 07:00:00|1950.97|1950.97|1958.24|1958.24|1958.24|1958.24|1950.97|1950.97|0
1757491200000|2025-09-10 08:00:00|1958.32|1958.32|1951.25|1951.25|1960.82|1960.82|1951.25|1951.25|0
1757494800000|2025-09-10 09:00:00|1951.34|1951.34|1946.15|1946.15|1952.22|1952.22|1945.45|1945.45|0
1757498400000|2025-09-10 10:00:00|1946.19|1946.19|1945.67|1945.67|1946.6|1946.6|1941.96|1941.96|0
1757502000000|2025-09-10 11:00:00|1945.71|1945.71|1943.65|1943.65|1945.76|1945.76|1943.21|1943.21|0
1757505600000|2025-09-10 12:00:00|1943.74|1943.74|1942.58|1942.58|1948.31|1948.31|1936.65|1936.65|0
1757509200000|2025-09-10 13:00:00|1942.49|1942.49|1937.16|1937.16|1942.49|1942.49|1935.64|1935.64|0
1757512800000|2025-09-10 14:00:00|1936.95|1936.95|1942.63|1942.63|1945.28|1945.28|1935.55|1935.55|0
1757516400000|2025-09-10 15:00:00|1942.55|1942.55|1944.19|1944.19|1946.17|1946.17|1942.17|1942.17|0
1757574000000|2025-09-11 07:00:00|1941.23|1941.23|1955.84|1955.84|1956.89|1956.89|1940.99|1940.99|0
1757577600000|2025-09-11 08:00:00|1955.81|1955.81|1938.27|1938.27|1955.98|1955.98|1938.1|1938.1|0
1757581200000|2025-09-11 09:00:00|1938.34|1938.34|1934.27|1934.27|1938.64|1938.64|1934.21|1934.21|0
1757584800000|2025-09-11 10:00:00|1934.21|1934.21|1935.2|1935.2|1937.21|1937.21|1934.17|1934.17|0
1757588400000|2025-09-11 11:00:00|1934.81|1934.81|1932.88|1932.88|1934.85|1934.85|1931.61|1931.61|0
1757592000000|2025-09-11 12:00:00|1932.93|1932.93|1937.47|1937.47|1942.28|1942.28|1932.93|1932.93|0
1757595600000|2025-09-11 13:00:00|1937.44|1937.44|1943.74|1943.74|1943.89|1943.89|1931.52|1931.52|0
1757599200000|2025-09-11 14:00:00|1943.61|1943.61|1942.8|1942.8|1945.34|1945.34|1940.01|1940.01|0
1757602800000|2025-09-11 15:00:00|1942.84|1942.84|1944.14|1944.14|1944.33|1944.33|1941.52|1941.52|0
1757660400000|2025-09-12 07:00:00|1953.87|1953.87|1951.64|1951.64|1955.11|1955.11|1943.21|1943.21|0
1757664000000|2025-09-12 08:00:00|1951.52|1951.52|1945.23|1945.23|1952.67|1952.67|1937.81|1937.81|0
1757667600000|2025-09-12 09:00:00|1945.17|1945.17|1948.65|1948.65|1949.36|1949.36|1944.42|1944.42|0
1757671200000|2025-09-12 10:00:00|1948.7|1948.7|1953.61|1953.61|1954.01|1954.01|1948.7|1948.7|0
1757674800000|2025-09-12 11:00:00|1953.74|1953.74|1946.81|1946.81|1953.88|1953.88|1946.69|1946.69|0
1757678400000|2025-09-12 12:00:00|1946.64|1946.64|1942.35|1942.35|1947.34|1947.34|1938.36|1938.36|0
1757682000000|2025-09-12 13:00:00|1942.4|1942.4|1941.61|1941.61|1948.35|1948.35|1940.23|1940.23|0
1757685600000|2025-09-12 14:00:00|1941.56|1941.56|1937.5|1937.5|1941.56|1941.56|1933.84|1933.84|0
1757689200000|2025-09-12 15:00:00|1937.43|1937.43|1939.13|1939.13|1939.26|1939.26|1936.64|1936.64|0
1757919600000|2025-09-15 07:00:00|1936.41|1936.41|1948.95|1948.95|1948.95|1948.95|1935.95|1935.95|0
1757923200000|2025-09-15 08:00:00|1949.02|1949.02|1956.65|1956.65|1958.91|1958.91|1946.8|1946.8|0
1757926800000|2025-09-15 09:00:00|1956.62|1956.62|1956.76|1956.76|1957.28|1957.28|1953.26|1953.26|0
1757930400000|2025-09-15 10:00:00|1956.79|1956.79|1957.88|1957.88|1958.45|1958.45|1956.54|1956.54|0
1757934000000|2025-09-15 11:00:00|1957.97|1957.97|1958.68|1958.68|1960.76|1960.76|1957.53|1957.53|0
1757937600000|2025-09-15 12:00:00|1958.74|1958.74|1956.4|1956.4|1958.9|1958.9|1952.39|1952.39|0
1757941200000|2025-09-15 13:00:00|1956.35|1956.35|1953.11|1953.11|1956.35|1956.35|1949.31|1949.31|0
1757944800000|2025-09-15 14:00:00|1952.99|1952.99|1966.3|1966.3|1966.97|1966.97|1951.93|1951.93|0
1757948400000|2025-09-15 15:00:00|1966.55|1966.55|1964.61|1964.61|1966.72|1966.72|1962.59|1962.59|0
1758006000000|2025-09-16 07:00:00|1975.86|1975.86|1990.64|1990.64|1990.64|1990.64|1973.54|1973.54|0
1758009600000|2025-09-16 08:00:00|1990.7|1990.7|1992.66|1992.66|1998.41|1998.41|1990.62|1990.62|0
1758013200000|2025-09-16 09:00:00|1992.43|1992.43|1975.62|1975.62|1992.61|1992.61|1975.62|1975.62|0
1758016800000|2025-09-16 10:00:00|1975.67|1975.67|1974.71|1974.71|1975.85|1975.85|1969.22|1969.22|0
1758020400000|2025-09-16 11:00:00|1974.62|1974.62|1972|1972|1977.63|1977.63|1970.14|1970.14|0
1758024000000|2025-09-16 12:00:00|1972.06|1972.06|1967.04|1967.04|1973.4|1973.4|1967.04|1967.04|0
1758027600000|2025-09-16 13:00:00|1966.92|1966.92|1963.43|1963.43|1967.6|1967.6|1960.48|1960.48|0
1758031200000|2025-09-16 14:00:00|1963.1|1963.1|1961.22|1961.22|1965.66|1965.66|1958.19|1958.19|0
1758034800000|2025-09-16 15:00:00|1961.09|1961.09|1958.98|1958.98|1961.34|1961.34|1958.5|1958.5|0
1758092400000|2025-09-17 07:00:00|1967.69|1967.69|1962.47|1962.47|1969.37|1969.37|1962.19|1962.19|0
1758096000000|2025-09-17 08:00:00|1962.54|1962.54|1970.27|1970.27|1971.68|1971.68|1960.54|1960.54|0
1758099600000|2025-09-17 09:00:00|1969.62|1969.62|1971.42|1971.42|1977.23|1977.23|1969.22|1969.22|0
1758103200000|2025-09-17 10:00:00|1971.51|1971.51|1974.95|1974.95|1975.75|1975.75|1970.24|1970.24|0
1758106800000|2025-09-17 11:00:00|1974.22|1974.22|1978.06|1978.06|1979.81|1979.81|1974.22|1974.22|0
1758110400000|2025-09-17 12:00:00|1978|1978|1976.46|1976.46|1979.59|1979.59|1974.72|1974.72|0
1758114000000|2025-09-17 13:00:00|1976.56|1976.56|1978.37|1978.37|1978.56|1978.56|1972.02|1972.02|0
1758117600000|2025-09-17 14:00:00|1978.34|1978.34|1973.27|1973.27|1978.81|1978.81|1970.86|1970.86|0
1758121200000|2025-09-17 15:00:00|1973.52|1973.52|1973.28|1973.28|1973.75|1973.75|1972.15|1972.15|0
1758178800000|2025-09-18 07:00:00|1958.26|1958.26|1965.52|1965.52|1967.5|1967.5|1958.2|1958.2|0
1758182400000|2025-09-18 08:00:00|1965.62|1965.62|1976.32|1976.32|1976.5|1976.5|1965.3|1965.3|0
1758186000000|2025-09-18 09:00:00|1976.44|1976.44|1978.03|1978.03|1978.03|1978.03|1972.91|1972.91|0
1758189600000|2025-09-18 10:00:00|1978|1978|1982.87|1982.87|1989.86|1989.86|1978|1978|0
1758193200000|2025-09-18 11:00:00|1982.15|1982.15|1987.3|1987.3|1987.3|1987.3|1978.18|1978.18|0
1758196800000|2025-09-18 12:00:00|1987.34|1987.34|1978.82|1978.82|1987.77|1987.77|1978.4|1978.4|0
1758200400000|2025-09-18 13:00:00|1978.91|1978.91|1982.65|1982.65|1982.93|1982.93|1975.95|1975.95|0
1758204000000|2025-09-18 14:00:00|1982.48|1982.48|1987.58|1987.58|1988.66|1988.66|1981.79|1981.79|0
1758207600000|2025-09-18 15:00:00|1987.49|1987.49|1985.92|1985.92|1987.49|1987.49|1978.87|1978.87|0
1758265200000|2025-09-19 07:00:00|1976|1976|1989.17|1989.17|1989.35|1989.35|1975.93|1975.93|0
1758268800000|2025-09-19 08:00:00|1989.14|1989.14|1979.22|1979.22|1989.64|1989.64|1978.57|1978.57|0
1758272400000|2025-09-19 09:00:00|1978.97|1978.97|1979.45|1979.45|1982.06|1982.06|1975.03|1975.03|0
1758276000000|2025-09-19 10:00:00|1979.82|1979.82|1982.09|1982.09|1982.18|1982.18|1977.73|1977.73|0
1758279600000|2025-09-19 11:00:00|1981.91|1981.91|1981.72|1981.72|1981.91|1981.91|1977.75|1977.75|0
1758283200000|2025-09-19 12:00:00|1981.89|1981.89|1982.2|1982.2|1983.9|1983.9|1981.31|1981.31|0
1758286800000|2025-09-19 13:00:00|1982.12|1982.12|1983.55|1983.55|1984.9|1984.9|1980.22|1980.22|0
1758290400000|2025-09-19 14:00:00|1983.37|1983.37|1979.22|1979.22|1984.29|1984.29|1976.13|1976.13|0
1758294000000|2025-09-19 15:00:00|1979.16|1979.16|1978.72|1978.72|1981.21|1981.21|1978.37|1978.37|0
1758524400000|2025-09-22 07:00:00|1958.73|1958.73|1959.73|1959.73|1963.96|1963.96|1954.53|1954.53|0
1758528000000|2025-09-22 08:00:00|1959.98|1959.98|1974.65|1974.65|1975.73|1975.73|1959.92|1959.92|0
1758531600000|2025-09-22 09:00:00|1974.56|1974.56|1974.17|1974.17|1974.56|1974.56|1970.86|1970.86|0
1758535200000|2025-09-22 10:00:00|1974.28|1974.28|1981|1981|1981|1981|1973.97|1973.97|0
1758538800000|2025-09-22 11:00:00|1981.09|1981.09|1983.32|1983.32|1986.49|1986.49|1978.79|1978.79|0
1758542400000|2025-09-22 12:00:00|1983.54|1983.54|1976.41|1976.41|1983.66|1983.66|1976.41|1976.41|0
1758546000000|2025-09-22 13:00:00|1976.35|1976.35|1970.58|1970.58|1977.39|1977.39|1970.58|1970.58|0
1758549600000|2025-09-22 14:00:00|1970.49|1970.49|1972.73|1972.73|1972.73|1972.73|1965.34|1965.34|0
1758553200000|2025-09-22 15:00:00|1972.69|1972.69|1975.68|1975.68|1976|1976|1972.31|1972.31|0
1758610800000|2025-09-23 07:00:00|1991.69|1991.69|2007.62|2007.62|2007.62|2007.62|1991.11|1991.11|0
1758614400000|2025-09-23 08:00:00|2007.59|2007.59|2013.4|2013.4|2013.78|2013.78|2005.78|2005.78|0
1758618000000|2025-09-23 09:00:00|2013.28|2013.28|2013.22|2013.22|2018.85|2018.85|2011.87|2011.87|0
1758621600000|2025-09-23 10:00:00|2013.12|2013.12|2007.6|2007.6|2013.12|2013.12|2000.26|2000.26|0
1758625200000|2025-09-23 11:00:00|2007.43|2007.43|2002.84|2002.84|2007.52|2007.52|1999.96|1999.96|0
1758628800000|2025-09-23 12:00:00|2003.01|2003.01|2006.84|2006.84|2008.41|2008.41|2002.38|2002.38|0
1758632400000|2025-09-23 13:00:00|2006.8|2006.8|2011.21|2011.21|2011.38|2011.38|2006.55|2006.55|0
1758636000000|2025-09-23 14:00:00|2011.09|2011.09|2001.33|2001.33|2011.55|2011.55|2001.33|2001.33|0
1758639600000|2025-09-23 15:00:00|2001.58|2001.58|1997.36|1997.36|2002.77|2002.77|1997.21|1997.21|0
1758697200000|2025-09-24 07:00:00|1997.42|1997.42|2003.22|2003.22|2005.91|2005.91|1997.15|1997.15|0
1758700800000|2025-09-24 08:00:00|2003.01|2003.01|2002.55|2002.55|2007.33|2007.33|2001.89|2001.89|0
1758704400000|2025-09-24 09:00:00|2002.44|2002.44|2004.45|2004.45|2004.96|2004.96|2000.25|2000.25|0
1758708000000|2025-09-24 10:00:00|2004.63|2004.63|2004.78|2004.78|2005.34|2005.34|2002.98|2002.98|0
1758711600000|2025-09-24 11:00:00|2004.71|2004.71|2003.06|2003.06|2004.86|2004.86|2000.59|2000.59|0
1758715200000|2025-09-24 12:00:00|2002.95|2002.95|2000.01|2000.01|2002.95|2002.95|1999.3|1999.3|0
1758718800000|2025-09-24 13:00:00|2000.11|2000.11|2008.68|2008.68|2008.78|2008.78|1999.83|1999.83|0
1758722400000|2025-09-24 14:00:00|2008.35|2008.35|2007.28|2007.28|2008.49|2008.49|2002.02|2002.02|0
1758726000000|2025-09-24 15:00:00|2007.1|2007.1|2002.82|2002.82|2007.28|2007.28|2002.81|2002.81|0
1758783600000|2025-09-25 07:00:00|1985.25|1985.25|1991.38|1991.38|1997.45|1997.45|1982.14|1982.14|0
1758787200000|2025-09-25 08:00:00|1991.48|1991.48|1997.05|1997.05|1998.66|1998.66|1990.14|1990.14|0
1758790800000|2025-09-25 09:00:00|1997.12|1997.12|1995.08|1995.08|1998.74|1998.74|1995.05|1995.05|0
1758794400000|2025-09-25 10:00:00|1995.17|1995.17|1999.76|1999.76|2003.13|2003.13|1995.05|1995.05|0
1758798000000|2025-09-25 11:00:00|1999.42|1999.42|1989.81|1989.81|1999.42|1999.42|1989.5|1989.5|0
1758801600000|2025-09-25 12:00:00|1989.53|1989.53|1986.95|1986.95|1992.91|1992.91|1986.42|1986.42|0
1758805200000|2025-09-25 13:00:00|1986.78|1986.78|1990.43|1990.43|1992.9|1992.9|1986.17|1986.17|0
1758808800000|2025-09-25 14:00:00|1990.4|1990.4|1989.91|1989.91|1991.76|1991.76|1989.06|1989.06|0
1758812400000|2025-09-25 15:00:00|1989.94|1989.94|1983.43|1983.43|1990.06|1990.06|1983.12|1983.12|0
1758870000000|2025-09-26 07:00:00|1990.38|1990.38|1996|1996|1998.81|1998.81|1990.19|1990.19|0
1758873600000|2025-09-26 08:00:00|1995.88|1995.88|1984.97|1984.97|1996.1|1996.1|1984.91|1984.91|0
1758877200000|2025-09-26 09:00:00|1984.93|1984.93|1988.39|1988.39|1988.49|1988.49|1983.47|1983.47|0
1758880800000|2025-09-26 10:00:00|1988.3|1988.3|1985.42|1985.42|1989.53|1989.53|1984.91|1984.91|0
1758884400000|2025-09-26 11:00:00|1985.39|1985.39|1991.32|1991.32|1992.36|1992.36|1985.39|1985.39|0
1758888000000|2025-09-26 12:00:00|1991.19|1991.19|1995.41|1995.41|1995.41|1995.41|1989.36|1989.36|0
1758891600000|2025-09-26 13:00:00|1995.29|1995.29|1999.35|1999.35|1999.51|1999.51|1992.59|1992.59|0
1758895200000|2025-09-26 14:00:00|1998.91|1998.91|1995.43|1995.43|2000.59|2000.59|1995.34|1995.34|0
1758898800000|2025-09-26 15:00:00|1995.39|1995.39|1994.69|1994.69|1995.91|1995.91|1994.13|1994.13|0
1759129200000|2025-09-29 07:00:00|1997.68|1997.68|1997.6|1997.6|2003.9|2003.9|1997.52|1997.52|0
1759132800000|2025-09-29 08:00:00|1997.69|1997.69|1991.36|1991.36|1999.02|1999.02|1991.36|1991.36|0
1759136400000|2025-09-29 09:00:00|1991.27|1991.27|1995.62|1995.62|1995.75|1995.75|1989.27|1989.27|0
1759140000000|2025-09-29 10:00:00|1995.75|1995.75|2002.74|2002.74|2003.2|2003.2|1995.75|1995.75|0
1759143600000|2025-09-29 11:00:00|2002.84|2002.84|2002.94|2002.94|2003.64|2003.64|2000.36|2000.36|0
1759147200000|2025-09-29 12:00:00|2003.03|2003.03|1999.51|1999.51|2003.03|2003.03|1998.69|1998.69|0
1759150800000|2025-09-29 13:00:00|1999.44|1999.44|1998.01|1998.01|2001.07|2001.07|1996.52|1996.52|0
1759154400000|2025-09-29 14:00:00|1997.92|1997.92|2002.45|2002.45|2003.49|2003.49|1997.55|1997.55|0
1759158000000|2025-09-29 15:00:00|2002.57|2002.57|2007.74|2007.74|2008.22|2008.22|2002.57|2002.57|0
1759215600000|2025-09-30 07:00:00|2005.42|2005.42|2000.7|2000.7|2007.17|2007.17|1999.82|1999.82|0
1759219200000|2025-09-30 08:00:00|2000.08|2000.08|2003.38|2003.38|2005.61|2005.61|1997.07|1997.07|0
1759222800000|2025-09-30 09:00:00|2003.29|2003.29|2007.84|2007.84|2007.84|2007.84|2002.7|2002.7|0
1759226400000|2025-09-30 10:00:00|2007.93|2007.93|2016.47|2016.47|2017.75|2017.75|2007.8|2007.8|0
1759230000000|2025-09-30 11:00:00|2016.42|2016.42|2015.9|2015.9|2018.65|2018.65|2014.2|2014.2|0
1759233600000|2025-09-30 12:00:00|2015.95|2015.95|2017.77|2017.77|2018.08|2018.08|2013.74|2013.74|0
1759237200000|2025-09-30 13:00:00|2017.94|2017.94|2011.05|2011.05|2022.62|2022.62|2010.75|2010.75|0
1759240800000|2025-09-30 14:00:00|2010.95|2010.95|2014.97|2014.97|2015.25|2015.25|2005.96|2005.96|0
1759244400000|2025-09-30 15:00:00|2015.22|2015.22|2023.24|2023.24|2023.46|2023.46|2015.21|2015.21|0
1759302000000|2025-10-01 07:00:00|2017.5|2017.5|2020.62|2020.62|2021.11|2021.11|2014.37|2014.37|0
1759305600000|2025-10-01 08:00:00|2019.84|2019.84|2018.44|2018.44|2025.95|2025.95|2017.68|2017.68|0
1759309200000|2025-10-01 09:00:00|2018.39|2018.39|2025.15|2025.15|2025.64|2025.64|2016.89|2016.89|0
1759312800000|2025-10-01 10:00:00|2025.06|2025.06|2034.87|2034.87|2034.87|2034.87|2024.48|2024.48|0
1759316400000|2025-10-01 11:00:00|2034.78|2034.78|2034.22|2034.22|2034.89|2034.89|2031.45|2031.45|0
1759320000000|2025-10-01 12:00:00|2034.18|2034.18|2035.86|2035.86|2036.1|2036.1|2031.41|2031.41|0
1759323600000|2025-10-01 13:00:00|2035.89|2035.89|2043.93|2043.93|2044.37|2044.37|2034.61|2034.61|0
1759327200000|2025-10-01 14:00:00|2043.83|2043.83|2042.37|2042.37|2043.83|2043.83|2036.94|2036.94|0
1759330800000|2025-10-01 15:00:00|2042.27|2042.27|2044.34|2044.34|2044.78|2044.78|2041.79|2041.79|0
1759388400000|2025-10-02 07:00:00|2044.67|2044.67|2038.53|2038.53|2045.68|2045.68|2036.61|2036.61|0
1759392000000|2025-10-02 08:00:00|2038.72|2038.72|2047.89|2047.89|2048.29|2048.29|2038.72|2038.72|0
1759395600000|2025-10-02 09:00:00|2047.39|2047.39|2046.32|2046.32|2047.39|2047.39|2044.3|2044.3|0
1759399200000|2025-10-02 10:00:00|2046.37|2046.37|2042.86|2042.86|2047.48|2047.48|2042.86|2042.86|0
1759402800000|2025-10-02 11:00:00|2043.34|2043.34|2041.34|2041.34|2044.33|2044.33|2039.89|2039.89|0
1759406400000|2025-10-02 12:00:00|2041.21|2041.21|2032.19|2032.19|2047.43|2047.43|2030.46|2030.46|0
1759410000000|2025-10-02 13:00:00|2032.14|2032.14|2037.31|2037.31|2038.88|2038.88|2032.12|2032.12|0
1759413600000|2025-10-02 14:00:00|2037.03|2037.03|2037.67|2037.67|2038.02|2038.02|2033.61|2033.61|0
1759417200000|2025-10-02 15:00:00|2037.64|2037.64|2038.31|2038.31|2039.1|2039.1|2036.46|2036.46|0
1759474800000|2025-10-03 07:00:00|2037.36|2037.36|2043.99|2043.99|2044.09|2044.09|2035.09|2035.09|0
1759478400000|2025-10-03 08:00:00|2043.8|2043.8|2045.64|2045.64|2051.01|2051.01|2042.56|2042.56|0
1759482000000|2025-10-03 09:00:00|2045.54|2045.54|2051.15|2051.15|2051.15|2051.15|2045.54|2045.54|0
1759485600000|2025-10-03 10:00:00|2051.08|2051.08|2059.1|2059.1|2059.1|2059.1|2051.08|2051.08|0
1759489200000|2025-10-03 11:00:00|2059.21|2059.21|2055.3|2055.3|2059.21|2059.21|2054.53|2054.53|0
1759492800000|2025-10-03 12:00:00|2055.35|2055.35|2047.8|2047.8|2061.41|2061.41|2047.73|2047.73|0
1759496400000|2025-10-03 13:00:00|2047.65|2047.65|2048.71|2048.71|2048.71|2048.71|2041.86|2041.86|0
1759500000000|2025-10-03 14:00:00|2048.88|2048.88|2059.55|2059.55|2059.8|2059.8|2046.15|2046.15|0
1759503600000|2025-10-03 15:00:00|2059.51|2059.51|2059.71|2059.71|2059.72|2059.72|2057.17|2057.17|0
1759734000000|2025-10-06 07:00:00|2051.64|2051.64|2049.65|2049.65|2061.1|2061.1|2047.68|2047.68|0
1759737600000|2025-10-06 08:00:00|2049.69|2049.69|2036.34|2036.34|2050.31|2050.31|2036.28|2036.28|0
1759741200000|2025-10-06 09:00:00|2036.37|2036.37|2041.77|2041.77|2046.53|2046.53|2036.27|2036.27|0
1759744800000|2025-10-06 10:00:00|2041.83|2041.83|2040|2040|2041.94|2041.94|2035.55|2035.55|0
1759748400000|2025-10-06 11:00:00|2040.38|2040.38|2044.73|2044.73|2044.82|2044.82|2040.31|2040.31|0
1759752000000|2025-10-06 12:00:00|2044.69|2044.69|2050.86|2050.86|2050.86|2050.86|2044.57|2044.57|0
1759755600000|2025-10-06 13:00:00|2051.61|2051.61|2043.78|2043.78|2057.67|2057.67|2043.78|2043.78|0
1759759200000|2025-10-06 14:00:00|2043.68|2043.68|2046.99|2046.99|2048.31|2048.31|2042.27|2042.27|0
1759762800000|2025-10-06 15:00:00|2047.02|2047.02|2048|2048|2048.31|2048.31|2046.39|2046.39|0
1759820400000|2025-10-07 07:00:00|2044.15|2044.15|2039.43|2039.43|2044.15|2044.15|2033.95|2033.95|0
1759824000000|2025-10-07 08:00:00|2039.54|2039.54|2039.12|2039.12|2043.42|2043.42|2036.69|2036.69|0
1759827600000|2025-10-07 09:00:00|2038.95|2038.95|2035.93|2035.93|2038.95|2038.95|2031.27|2031.27|0
1759831200000|2025-10-07 10:00:00|2035.81|2035.81|2038.96|2038.96|2040.31|2040.31|2035.56|2035.56|0
1759834800000|2025-10-07 11:00:00|2038.92|2038.92|2041.75|2041.75|2041.75|2041.75|2038.88|2038.88|0
1759838400000|2025-10-07 12:00:00|2041.58|2041.58|2041.86|2041.86|2046.65|2046.65|2041.58|2041.58|0
1759842000000|2025-10-07 13:00:00|2041.9|2041.9|2038.71|2038.71|2042.53|2042.53|2036.85|2036.85|0
1759845600000|2025-10-07 14:00:00|2038.34|2038.34|2038.37|2038.37|2039.74|2039.74|2036.98|2036.98|0
1759849200000|2025-10-07 15:00:00|2038.18|2038.18|2037.8|2037.8|2042.56|2042.56|2037.2|2037.2|0
1759906800000|2025-10-08 07:00:00|2016.11|2016.11|2010.63|2010.63|2016.14|2016.14|2007.04|2007.04|0
1759910400000|2025-10-08 08:00:00|2010.58|2010.58|2007.04|2007.04|2012.11|2012.11|2001.4|2001.4|0
1759914000000|2025-10-08 09:00:00|2007|2007|1994.8|1994.8|2007.17|2007.17|1994.8|1994.8|0
1759917600000|2025-10-08 10:00:00|1994.61|1994.61|2001.05|2001.05|2002.74|2002.74|1991.1|1991.1|0
1759921200000|2025-10-08 11:00:00|2001.12|2001.12|2000.45|2000.45|2003.7|2003.7|1999.45|1999.45|0
1759924800000|2025-10-08 12:00:00|2000.52|2000.52|1998.79|1998.79|2001.17|2001.17|1997.55|1997.55|0
1759928400000|2025-10-08 13:00:00|1998.73|1998.73|1991.79|1991.79|2000.72|2000.72|1988.55|1988.55|0
1759932000000|2025-10-08 14:00:00|1991.85|1991.85|1990.09|1990.09|1993.78|1993.78|1986.61|1986.61|0
1759935600000|2025-10-08 15:00:00|1990.05|1990.05|1988.79|1988.79|1990.38|1990.38|1986.67|1986.67|0
1759993200000|2025-10-09 07:00:00|1990.05|1990.05|1988.37|1988.37|1991.99|1991.99|1984.73|1984.73|0
1759996800000|2025-10-09 08:00:00|1988.49|1988.49|1986.63|1986.63|1990.05|1990.05|1983.52|1983.52|0
1760000400000|2025-10-09 09:00:00|1986.42|1986.42|1988.64|1988.64|1988.64|1988.64|1984.4|1984.4|0
1760004000000|2025-10-09 10:00:00|1988.53|1988.53|1984.51|1984.51|1991.83|1991.83|1984.34|1984.34|0
1760007600000|2025-10-09 11:00:00|1984.39|1984.39|1982.98|1982.98|1986.54|1986.54|1982.67|1982.67|0
1760011200000|2025-10-09 12:00:00|1983.06|1983.06|1986.98|1986.98|1995.17|1995.17|1982.62|1982.62|0
1760014800000|2025-10-09 13:00:00|1986.93|1986.93|1989.68|1989.68|1994.33|1994.33|1986.84|1986.84|0
1760018400000|2025-10-09 14:00:00|1989.73|1989.73|1996.77|1996.77|1998.14|1998.14|1989.66|1989.66|0
1760022000000|2025-10-09 15:00:00|1996.69|1996.69|1994.48|1994.48|1997.12|1997.12|1994.02|1994.02|0
1760079600000|2025-10-10 07:00:00|1998.25|1998.25|1995.43|1995.43|1998.37|1998.37|1991.76|1991.76|0
1760083200000|2025-10-10 08:00:00|1995.73|1995.73|1998.05|1998.05|2002.56|2002.56|1994.55|1994.55|0
1760086800000|2025-10-10 09:00:00|1997.99|1997.99|1998.43|1998.43|2000.37|2000.37|1997.61|1997.61|0
1760090400000|2025-10-10 10:00:00|1998.38|1998.38|2005.85|2005.85|2006.35|2006.35|1995.93|1995.93|0
1760094000000|2025-10-10 11:00:00|2005.6|2005.6|1998.33|1998.33|2005.6|2005.6|1998.33|1998.33|0
1760097600000|2025-10-10 12:00:00|1998.24|1998.24|1997.74|1997.74|1998.6|1998.6|1994.75|1994.75|0
1760101200000|2025-10-10 13:00:00|1997.71|1997.71|1991.45|1991.45|1998.24|1998.24|1991.07|1991.07|0
1760104800000|2025-10-10 14:00:00|1991.56|1991.56|1988.47|1988.47|1997.11|1997.11|1988.46|1988.46|0
1760108400000|2025-10-10 15:00:00|1988.52|1988.52|1980.99|1980.99|1989.63|1989.63|1979.98|1979.98|0
1760338800000|2025-10-13 07:00:00|1988.98|1988.98|2034.6|2034.6|2035.3|2035.3|1984.57|1984.57|0
1760342400000|2025-10-13 08:00:00|2034.79|2034.79|2040.51|2040.51|2046.81|2046.81|2028.58|2028.58|0
1760346000000|2025-10-13 09:00:00|2040.56|2040.56|2034.48|2034.48|2043.55|2043.55|2031.5|2031.5|0
1760349600000|2025-10-13 10:00:00|2034.79|2034.79|2037.03|2037.03|2039.91|2039.91|2034.41|2034.41|0
1760353200000|2025-10-13 11:00:00|2036.86|2036.86|2031.16|2031.16|2037.83|2037.83|2030.45|2030.45|0
1760356800000|2025-10-13 12:00:00|2031.5|2031.5|2033.81|2033.81|2037.07|2037.07|2029.5|2029.5|0
1760360400000|2025-10-13 13:00:00|2033.86|2033.86|2033.37|2033.37|2037.96|2037.96|2033.3|2033.3|0
1760364000000|2025-10-13 14:00:00|2033.49|2033.49|2042.05|2042.05|2042.1|2042.1|2033.33|2033.33|0
1760367600000|2025-10-13 15:00:00|2042.15|2042.15|2042.01|2042.01|2043.38|2043.38|2038.47|2038.47|0
1760425200000|2025-10-14 07:00:00|2044.7|2044.7|2051.22|2051.22|2055.93|2055.93|2044.7|2044.7|0
1760428800000|2025-10-14 08:00:00|2051.44|2051.44|2059.01|2059.01|2062.14|2062.14|2050.22|2050.22|0
1760432400000|2025-10-14 09:00:00|2058.92|2058.92|2058.61|2058.61|2066.29|2066.29|2058.26|2058.26|0
1760436000000|2025-10-14 10:00:00|2058.67|2058.67|2048.69|2048.69|2059.22|2059.22|2046.62|2046.62|0
1760439600000|2025-10-14 11:00:00|2049.53|2049.53|2045.33|2045.33|2051.38|2051.38|2044.98|2044.98|0
1760443200000|2025-10-14 12:00:00|2045.26|2045.26|2044.09|2044.09|2045.52|2045.52|2040.89|2040.89|0
1760446800000|2025-10-14 13:00:00|2043.97|2043.97|2039.53|2039.53|2044.32|2044.32|2039.53|2039.53|0
1760450400000|2025-10-14 14:00:00|2039.47|2039.47|2046.82|2046.82|2047.12|2047.12|2038.55|2038.55|0
1760454000000|2025-10-14 15:00:00|2046.94|2046.94|2045.59|2045.59|2047.56|2047.56|2043.78|2043.78|0
1760511600000|2025-10-15 07:00:00|2061.23|2061.23|2066.31|2066.31|2068.05|2068.05|2055.62|2055.62|0
1760515200000|2025-10-15 08:00:00|2066.65|2066.65|2052.71|2052.71|2067.62|2067.62|2047.68|2047.68|0
1760518800000|2025-10-15 09:00:00|2052.74|2052.74|2055.45|2055.45|2064.62|2064.62|2052.21|2052.21|0
1760522400000|2025-10-15 10:00:00|2055.28|2055.28|2051.08|2051.08|2055.28|2055.28|2051.08|2051.08|0
1760526000000|2025-10-15 11:00:00|2050.97|2050.97|2057.05|2057.05|2057.07|2057.07|2050.97|2050.97|0
1760529600000|2025-10-15 12:00:00|2057.02|2057.02|2048.79|2048.79|2057.19|2057.19|2046.46|2046.46|0
1760533200000|2025-10-15 13:00:00|2048.74|2048.74|2053.11|2053.11|2055.72|2055.72|2044.33|2044.33|0
1760536800000|2025-10-15 14:00:00|2053.02|2053.02|2050.1|2050.1|2054.79|2054.79|2050|2050|0
1760540400000|2025-10-15 15:00:00|2050.06|2050.06|2058.07|2058.07|2058.68|2058.68|2050|2050|0
1760598000000|2025-10-16 07:00:00|2058.87|2058.87|2057.76|2057.76|2062.02|2062.02|2055.59|2055.59|0
1760601600000|2025-10-16 08:00:00|2058.02|2058.02|2052.57|2052.57|2060.13|2060.13|2050.61|2050.61|0
1760605200000|2025-10-16 09:00:00|2052.04|2052.04|2053.55|2053.55|2054.9|2054.9|2047.92|2047.92|0
1760608800000|2025-10-16 10:00:00|2053.65|2053.65|2057.13|2057.13|2057.63|2057.63|2053.11|2053.11|0
1760612400000|2025-10-16 11:00:00|2057.08|2057.08|2040.94|2040.94|2057.08|2057.08|2040.47|2040.47|0
1760616000000|2025-10-16 12:00:00|2041.01|2041.01|2050.82|2050.82|2050.82|2050.82|2041.01|2041.01|0
1760619600000|2025-10-16 13:00:00|2050.99|2050.99|2047.99|2047.99|2051.8|2051.8|2047.38|2047.38|0
1760623200000|2025-10-16 14:00:00|2048.09|2048.09|2063.75|2063.75|2064.14|2064.14|2048.09|2048.09|0
1760626800000|2025-10-16 15:00:00|2063.84|2063.84|2069.31|2069.31|2069.31|2069.31|2063.78|2063.78|0
1760684400000|2025-10-17 07:00:00|2057.56|2057.56|2044.49|2044.49|2057.81|2057.81|2043.72|2043.72|0
1760688000000|2025-10-17 08:00:00|2044.52|2044.52|2044.46|2044.46|2046.55|2046.55|2037.42|2037.42|0
1760691600000|2025-10-17 09:00:00|2044.52|2044.52|2049.96|2049.96|2050.6|2050.6|2044.17|2044.17|0
1760695200000|2025-10-17 10:00:00|2050.06|2050.06|2045.32|2045.32|2050.06|2050.06|2043.09|2043.09|0
1760698800000|2025-10-17 11:00:00|2045.49|2045.49|2049.31|2049.31|2050.91|2050.91|2041.92|2041.92|0
1760702400000|2025-10-17 12:00:00|2049.46|2049.46|2048.32|2048.32|2050.32|2050.32|2045.14|2045.14|0
1760706000000|2025-10-17 13:00:00|2048.27|2048.27|2049.54|2049.54|2051.03|2051.03|2046.18|2046.18|0
1760709600000|2025-10-17 14:00:00|2049.5|2049.5|2056.49|2056.49|2059.63|2059.63|2049.14|2049.14|0
1760713200000|2025-10-17 15:00:00|2056.53|2056.53|2057.3|2057.3|2057.66|2057.66|2055.53|2055.53|0
1760943600000|2025-10-20 07:00:00|2050.57|2050.57|2052.51|2052.51|2054.74|2054.74|2048.72|2048.72|0
1760947200000|2025-10-20 08:00:00|2052.54|2052.54|2047.65|2047.65|2052.54|2052.54|2044.77|2044.77|0
1760950800000|2025-10-20 09:00:00|2047.71|2047.71|2049.67|2049.67|2050.43|2050.43|2046.89|2046.89|0
1760954400000|2025-10-20 10:00:00|2049.7|2049.7|2052.72|2052.72|2053.37|2053.37|2049.46|2049.46|0
1760958000000|2025-10-20 11:00:00|2052.78|2052.78|2052.73|2052.73|2054.86|2054.86|2052.59|2052.59|0
1760961600000|2025-10-20 12:00:00|2052.76|2052.76|2054.52|2054.52|2054.85|2054.85|2048.86|2048.86|0
1760965200000|2025-10-20 13:00:00|2054.59|2054.59|2054.95|2054.95|2062.62|2062.62|2054.59|2054.59|0
1760968800000|2025-10-20 14:00:00|2055.06|2055.06|2055.68|2055.68|2057.26|2057.26|2053.85|2053.85|0
1760972400000|2025-10-20 15:00:00|2055.72|2055.72|2058.22|2058.22|2060.91|2060.91|2054.86|2054.86|0
1761030000000|2025-10-21 07:00:00|2086.95|2086.95|2088.07|2088.07|2089.03|2089.03|2082.48|2082.48|0
1761033600000|2025-10-21 08:00:00|2087.32|2087.32|2082.45|2082.45|2088.6|2088.6|2080.4|2080.4|0
1761037200000|2025-10-21 09:00:00|2082.48|2082.48|2085.61|2085.61|2089.6|2089.6|2081.98|2081.98|0
1761040800000|2025-10-21 10:00:00|2085.43|2085.43|2082.81|2082.81|2086.05|2086.05|2081.48|2081.48|0
1761044400000|2025-10-21 11:00:00|2082.56|2082.56|2086.17|2086.17|2086.62|2086.62|2081.99|2081.99|0
1761048000000|2025-10-21 12:00:00|2086.14|2086.14|2086.08|2086.08|2086.73|2086.73|2082.41|2082.41|0
1761051600000|2025-10-21 13:00:00|2086|2086|2084.55|2084.55|2089.21|2089.21|2084.23|2084.23|0
1761055200000|2025-10-21 14:00:00|2084.18|2084.18|2089.02|2089.02|2089.15|2089.15|2084.11|2084.11|0
1761058800000|2025-10-21 15:00:00|2089.14|2089.14|2092.69|2092.69|2092.93|2092.93|2088.89|2088.89|0
1761116400000|2025-10-22 07:00:00|2119.01|2119.01|2123.03|2123.03|2123.73|2123.73|2115.57|2115.57|0
1761120000000|2025-10-22 08:00:00|2123.08|2123.08|2117.73|2117.73|2123.74|2123.74|2117|2117|0
1761123600000|2025-10-22 09:00:00|2117.61|2117.61|2120.03|2120.03|2120.91|2120.91|2115.53|2115.53|0
1761127200000|2025-10-22 10:00:00|2120.16|2120.16|2125.96|2125.96|2125.96|2125.96|2119.41|2119.41|0
1761130800000|2025-10-22 11:00:00|2125.91|2125.91|2130.86|2130.86|2132.45|2132.45|2125.75|2125.75|0
1761134400000|2025-10-22 12:00:00|2130.74|2130.74|2136.85|2136.85|2138.48|2138.48|2130.64|2130.64|0
1761138000000|2025-10-22 13:00:00|2136.97|2136.97|2148.26|2148.26|2148.31|2148.31|2135.6|2135.6|0
1761141600000|2025-10-22 14:00:00|2148.09|2148.09|2151.95|2151.95|2161.02|2161.02|2147|2147|0
1761145200000|2025-10-22 15:00:00|2151.9|2151.9|2153.71|2153.71|2157.37|2157.37|2151.53|2151.53|0
1761202800000|2025-10-23 07:00:00|2151.45|2151.45|2155.27|2155.27|2158.94|2158.94|2150.61|2150.61|0
1761206400000|2025-10-23 08:00:00|2155.6|2155.6|2151.03|2151.03|2159.78|2159.78|2150.91|2150.91|0
1761210000000|2025-10-23 09:00:00|2150.92|2150.92|2149.8|2149.8|2151.26|2151.26|2147.41|2147.41|0
1761213600000|2025-10-23 10:00:00|2149.97|2149.97|2156.89|2156.89|2156.98|2156.98|2147.99|2147.99|0
1761217200000|2025-10-23 11:00:00|2156.59|2156.59|2152.2|2152.2|2157.18|2157.18|2152.2|2152.2|0
1761220800000|2025-10-23 12:00:00|2152.08|2152.08|2150.62|2150.62|2153.74|2153.74|2148.48|2148.48|0
1761224400000|2025-10-23 13:00:00|2150.65|2150.65|2147.7|2147.7|2157.59|2157.59|2147.7|2147.7|0
1761228000000|2025-10-23 14:00:00|2147.97|2147.97|2157.05|2157.05|2158.28|2158.28|2147.79|2147.79|0
1761231600000|2025-10-23 15:00:00|2156.98|2156.98|2159.51|2159.51|2159.67|2159.67|2156.72|2156.72|0
1761289200000|2025-10-24 07:00:00|2159.95|2159.95|2149.26|2149.26|2160.74|2160.74|2148.06|2148.06|0
1761292800000|2025-10-24 08:00:00|2149.43|2149.43|2141.13|2141.13|2151.36|2151.36|2140.1|2140.1|0
1761296400000|2025-10-24 09:00:00|2141.19|2141.19|2140.27|2140.27|2142.02|2142.02|2136.08|2136.08|0
1761300000000|2025-10-24 10:00:00|2140.08|2140.08|2139.27|2139.27|2143.13|2143.13|2138.91|2138.91|0
1761303600000|2025-10-24 11:00:00|2138.78|2138.78|2138.6|2138.6|2140.78|2140.78|2136.78|2136.78|0
1761307200000|2025-10-24 12:00:00|2138.84|2138.84|2148.53|2148.53|2148.69|2148.69|2136.32|2136.32|0
1761310800000|2025-10-24 13:00:00|2148.71|2148.71|2144.64|2144.64|2151.8|2151.8|2144.2|2144.2|0
1761314400000|2025-10-24 14:00:00|2144.73|2144.73|2154.17|2154.17|2154.41|2154.41|2144.4|2144.4|0
1761318000000|2025-10-24 15:00:00|2154.23|2154.23|2159.05|2159.05|2159.7|2159.7|2154.23|2154.23|0